|
12/08/2009
|
$43.56
|
$43.49 |
-0.16%
|
|
|
|
12/28/2007
|
$45.31
|
$45.44 |
-0.07%
|
|
|
|
12/28/2007
|
$20.86
|
$20.78 |
-0.96%
|
|
|
|
12/09/2004
|
$28.83
|
$28.82 |
0.77%
|
|
|
|
03/05/2008
|
$26.93
|
$27.03 |
-0.29%
|
|
|
|
02/27/2014
|
$48.27
|
$48.35 |
-1.00%
|
|
|
|
02/24/2021
|
$27.17
|
$27.13 |
-0.39%
|
|
|
|
09/15/2005
|
$20.71
|
$20.71 |
-0.65%
|
|
|
|
06/11/2025
|
$25.21
|
$25.22 |
-0.86%
|
|
|
|
07/17/2024
|
$51.15
|
$51.30 |
-0.90%
|
|
|
|
06/26/2024
|
$28.36
|
$28.43 |
-0.88%
|
|
|
|
04/22/2021
|
$17.48
|
$17.43 |
-1.07%
|
|
|
|
06/25/2007
|
$57.12
|
$57.02 |
-1.45%
|
|
|
|
09/27/2007
|
$38.71
|
$38.58 |
-1.43%
|
|
|
|
09/27/2007
|
$23.49
|
$23.47 |
-0.99%
|
|
|
|
01/13/2012
|
$26.17
|
$26.24 |
-0.94%
|
|
|
|
02/24/2012
|
$16.83
|
$16.73 |
-1.18%
|
|
|
|
01/13/2012
|
$33.11
|
$33.09 |
-0.78%
|
|
|
|
02/24/2012
|
$50.61
|
$50.65 |
-0.16%
|
|
|
|
06/13/2007
|
$32.51
|
$32.56 |
-1.06%
|
|
|
|
06/23/2005
|
$48.53
|
$48.44 |
-1.52%
|
|
|
|
10/26/2005
|
$142.21
|
$142.30 |
0.38%
|
|
|
|
06/23/2005
|
$64.56
|
$64.53 |
-1.72%
|
|
|
|
10/26/2005
|
$82.07
|
$82.15 |
-0.77%
|
|
|
|
10/12/2006
|
$95.43
|
$95.33 |
-0.95%
|
|
|
|
10/12/2006
|
$100.03
|
$100.09 |
-0.17%
|
|
|
|
10/12/2006
|
$110.69
|
$110.68 |
-0.63%
|
|
|
|
10/12/2006
|
$43.10
|
$43.14 |
-0.57%
|
|
|
|
10/12/2006
|
$56.47
|
$56.25 |
-1.40%
|
|
|
|
10/12/2006
|
$37.76
|
$37.78 |
-0.87%
|
|
|
|
10/12/2006
|
$157.91
|
$157.78 |
0.03%
|
|
|
|
10/12/2006
|
$68.29
|
$68.03 |
-0.37%
|
|
|
|
10/26/2005
|
$41.56
|
$41.60 |
0.15%
|
|
|
|
10/26/2005
|
$28.48
|
$28.48 |
-1.39%
|
|
|
|
06/23/2005
|
$48.19
|
$48.15 |
0.21%
|
|
|
|
06/13/2007
|
$13.04
|
$12.94 |
-2.34%
|
|
|
|
06/13/2007
|
$44.55
|
$44.43 |
-1.16%
|
|
|
|
11/01/2011
|
$73.95
|
$73.95 |
-0.81%
|
|
|
|
12/02/2010
|
$119.43
|
$119.64 |
-0.91%
|
|
|
|
11/01/2011
|
$60.63
|
$60.58 |
-0.96%
|
|
|
|
06/23/2005
|
$57.51
|
$57.45 |
-0.62%
|
|
|
|
11/09/2007
|
$30.68
|
$30.57 |
-2.29%
|
|
|
|
12/11/2024
|
$25.55
|
$25.61 |
-0.69%
|
|
|
|
10/24/2006
|
$43.08
|
$42.91 |
-1.84%
|
|
|
|
06/12/2008
|
$52.15
|
$52.13 |
-0.17%
|
|
|
|
06/11/2021
|
$21.41
|
$21.42 |
-1.25%
|
|
|
|
06/23/2005
|
$116.67
|
$116.63 |
-1.44%
|
|
|
|
06/23/2005
|
$60.44
|
$60.47 |
-0.59%
|
|
|
|
10/26/2005
|
$24.80
|
$24.82 |
-0.67%
|
|
|
|
06/11/2021
|
$43.63
|
$43.62 |
-1.91%
|
|
|
|
06/23/2005
|
$80.59
|
$80.49 |
-1.09%
|
|
|
|
11/07/2018
|
$37.88
|
$37.88 |
-1.14%
|
|
|
|
11/01/2006
|
$54.87
|
$54.86 |
-0.65%
|
|
|
|
11/01/2006
|
$30.42
|
$30.40 |
-0.65%
|
|
|
|
11/01/2006
|
$75.42
|
$75.46 |
-1.17%
|
|
|
|
11/01/2006
|
$76.68
|
$76.69 |
-1.20%
|
|
|
|
11/01/2006
|
$28.93
|
$28.91 |
-1.09%
|
|
|
|
11/01/2006
|
$54.27
|
$54.29 |
-0.75%
|
|
|
|
11/01/2006
|
$33.63
|
$33.61 |
-0.98%
|
|
|
|
08/13/2015
|
$35.10
|
$35.08 |
-1.02%
|
|
|
|
11/01/2006
|
$41.22
|
$41.22 |
-1.03%
|
|
|
|
11/01/2006
|
$71.15
|
$71.16 |
-0.10%
|
|
|
|
05/14/2007
|
$62.24
|
$62.08 |
-1.47%
|
|
|
|
04/07/2010
|
$103.72
|
$103.68 |
-1.94%
|
|
|
|
04/07/2010
|
$33.95
|
$33.98 |
-1.31%
|
|
|
|
04/07/2010
|
$39.64
|
$39.65 |
-1.81%
|
|
|
|
04/07/2010
|
$55.42
|
$55.46 |
-1.32%
|
|
|
|
04/07/2010
|
$39.37
|
$39.31 |
-2.48%
|
|
|
|
04/07/2010
|
$136.31
|
$136.39 |
-1.21%
|
|
|
|
04/07/2010
|
$46.73
|
$46.78 |
-1.97%
|
|
|
|
04/07/2010
|
$71.75
|
$71.64 |
-2.00%
|
|
|
|
04/07/2010
|
$56.30
|
$56.23 |
-1.56%
|
|
|
|
06/23/2005
|
$60.55
|
$60.52 |
-1.99%
|
|
|
|
04/15/2008
|
$38.65
|
$38.55 |
-0.47%
|
|
|
|
02/20/2025
|
$23.91
|
$23.92 |
-1.19%
|
|
|
|
12/06/2005
|
$70.89
|
$70.91 |
-0.78%
|
|
|
|
03/03/2005
|
$21.31
|
$21.29 |
-1.53%
|
|
|
|
05/19/2006
|
$71.78
|
$71.69 |
-1.03%
|
|
|
|
05/01/2003
|
$48.52
|
$48.50 |
-0.55%
|
|
|
|
12/15/2006
|
$87.78
|
$87.72 |
-0.38%
|
|
|
|
12/20/2006
|
$125.41
|
$125.45 |
-0.54%
|
|
|
|
02/19/2010
|
$19.58
|
$19.60 |
-0.66%
|
|
|
|
05/07/2025
|
$27.33
|
$27.33 |
-0.77%
|
|
|
|
09/15/2005
|
$48.63
|
$48.66 |
-0.51%
|
|
|
|
03/01/2007
|
$109.27
|
$109.31 |
0.17%
|
|
|
|
07/19/2012
|
$85.43
|
$85.37 |
-0.76%
|
|
|
|
12/16/2015
|
$53.64
|
$53.63 |
-0.89%
|
|
|
|
10/27/2021
|
$37.80
|
$37.84 |
-0.76%
|
|
|
|
10/27/2021
|
$24.80
|
$24.79 |
-0.90%
|
|
|
|
11/17/2021
|
$27.79
|
$27.78 |
-0.90%
|
|
|
|
12/01/2006
|
$14.26
|
$14.25 |
-0.42%
|
|
|
|
12/09/2004
|
$21.00
|
$20.99 |
-1.36%
|
|
|
|
12/02/2010
|
$14.10
|
$14.11 |
-1.05%
|
|
|
|
03/03/2005
|
$117.40
|
$117.47 |
-0.08%
|
|
|
|
03/03/2005
|
$62.41
|
$62.41 |
-0.80%
|
|
|
|
09/22/2017
|
$62.43
|
$62.43 |
-0.75%
|
|
|
|
10/13/2020
|
$227.22
|
$227.18 |
-0.76%
|
|
|
|
10/13/2022
|
$27.43
|
$27.39 |
-2.46%
|
|
|
|
10/13/2020
|
$32.25
|
$32.28 |
-0.65%
|
|
|
|
12/06/2023
|
$35.49
|
$35.52 |
-0.59%
|
|
|
|
01/31/2008
|
$11.23
|
$11.23 |
-0.35%
|
|
|
|
03/10/1999
|
$552.02
|
$552.03 |
-0.75%
|
|
|
|
07/17/2024
|
$50.19
|
$50.21 |
-0.62%
|
|
|
|
12/04/2024
|
$25.26
|
$25.25 |
-0.43%
|
|
|
|
12/19/2005
|
$42.69
|
$42.67 |
-0.88%
|
|
|
|
09/20/2006
|
$41.50
|
$41.51 |
-1.37%
|
|
|
|
09/12/2018
|
$51.85
|
$51.83 |
-0.89%
|
|
|
|
12/22/2020
|
$16.26
|
$16.26 |
-1.08%
|
|
|
|
12/23/2014
|
$49.83
|
$49.79 |
-0.94%
|
|
|
|
11/08/2017
|
$57.88
|
$57.87 |
-0.45%
|
|
|
|
11/08/2017
|
$40.74
|
$40.77 |
-1.11%
|
|
|
|
12/01/2006
|
$110.90
|
$110.99 |
-0.73%
|
|
|
|
07/17/2024
|
$50.02
|
$50.20 |
-0.26%
|
|
|
|
06/16/2011
|
$107.86
|
$107.90 |
-0.97%
|
|
|
|
12/06/2023
|
$31.56
|
$31.55 |
-0.92%
|
|
|
|
07/13/2017
|
$48.36
|
$48.32 |
-0.80%
|
|
|
|
06/30/2021
|
$36.75
|
$36.75 |
-0.69%
|
|
|
|
02/19/2008
|
$104.77
|
$104.71 |
-0.83%
|
|
|
|
06/16/2011
|
$60.54
|
$60.52 |
-1.01%
|
|
|
|
10/09/2015
|
$52.27
|
$52.32 |
-1.09%
|
|
|
|
04/24/2003
|
$183.68
|
$183.70 |
-0.80%
|
|
|
|
05/05/2011
|
$99.01
|
$99.03 |
-1.29%
|
|
|
|
10/18/2012
|
$48.21
|
$48.19 |
-0.99%
|
|
|
|
05/05/2011
|
$72.92
|
$72.90 |
-0.38%
|
|
|
|
10/09/2015
|
$112.03
|
$112.07 |
-0.39%
|
|
|
|
03/01/2006
|
$46.11
|
$46.13 |
-0.41%
|
|
|
|
03/01/2006
|
$94.06
|
$94.04 |
-0.93%
|
|
|
|
12/06/2005
|
$71.76
|
$71.77 |
-0.47%
|
|
|
|
05/04/2005
|
$52.19
|
$52.20 |
-0.78%
|
|
|
|
04/09/2015
|
$55.15
|
$55.11 |
-0.34%
|
|
|
|
06/30/2021
|
$29.24
|
$29.18 |
-1.09%
|
|
|
|
02/20/2008
|
$120.74
|
$120.58 |
-1.08%
|
|
|
|
12/03/2010
|
$111.74
|
$111.54 |
-1.48%
|
|
|
|
03/01/2006
|
$49.26
|
$49.23 |
-0.75%
|
|
|
|
03/01/2006
|
$125.96
|
$125.95 |
-1.25%
|
|
|
|
02/15/2013
|
$62.15
|
$62.17 |
-0.75%
|
|
|
|
03/03/2005
|
$129.90
|
$129.88 |
-0.57%
|
|
|
|
12/01/2006
|
$99.85
|
$99.92 |
-1.01%
|
|
|
|
03/03/2005
|
$57.10
|
$57.03 |
-1.24%
|
|
|
|
03/27/2024
|
$25.37
|
$25.36 |
-1.43%
|
|
|
|
06/30/2021
|
$26.15
|
$26.15 |
-1.68%
|
|
|
|
02/19/2008
|
$44.60
|
$44.64 |
-1.59%
|
|
|
|
03/01/2006
|
$51.00
|
$50.99 |
-1.60%
|
|
|
|
03/01/2006
|
$108.76
|
$108.73 |
-1.69%
|
|
|
|
12/01/2016
|
$13.60
|
$13.61 |
-1.52%
|
|
|
|
02/15/2013
|
$46.19
|
$46.16 |
-1.38%
|
|
|
|
03/03/2005
|
$68.22
|
$68.25 |
-1.63%
|
|
|
|
04/06/2017
|
$41.35
|
$41.32 |
-1.52%
|
|
|
|
03/03/2005
|
$53.50
|
$53.56 |
-1.29%
|
|
|
|
12/15/2006
|
$84.28
|
$84.28 |
-1.21%
|
|
|
|
09/30/2013
|
$48.95
|
$48.94 |
-0.94%
|
|
|
|
12/04/2024
|
$32.63
|
$32.65 |
-0.88%
|
|
|
|
05/01/2014
|
$24.46
|
$24.52 |
0.08%
|
|
|
|
04/02/2007
|
$107.45
|
$107.42 |
-0.82%
|
|
|
|
09/22/2017
|
$25.94
|
$25.95 |
0.10%
|
|
|
|
10/07/2015
|
$20.71
|
$20.71 |
0.05%
|
|
|
|
09/27/2017
|
$23.10
|
$23.08 |
0.00%
|
|
|
|
09/25/2019
|
$24.51
|
$24.52 |
-0.02%
|
|
|
|
09/14/2016
|
$19.52
|
$19.52 |
-0.05%
|
|
|
|
08/09/2018
|
$23.34
|
$23.35 |
0.00%
|
|
|
|
09/25/2019
|
$23.55
|
$23.56 |
0.06%
|
|
|
|
09/27/2017
|
$19.63
|
$19.64 |
-0.05%
|
|
|
|
09/12/2019
|
$22.67
|
$22.66 |
-0.53%
|
|
|
|
09/25/2019
|
$23.50
|
$23.55 |
0.04%
|
|
|
|
08/09/2018
|
$20.44
|
$20.44 |
-0.10%
|
|
|
|
09/16/2020
|
$21.95
|
$21.97 |
-0.36%
|
|
|
|
09/25/2019
|
$23.20
|
$23.21 |
0.02%
|
|
|
|
09/12/2019
|
$18.65
|
$18.64 |
-0.16%
|
|
|
|
09/15/2021
|
$21.41
|
$21.46 |
-0.26%
|
|
|
|
09/25/2019
|
$22.78
|
$22.75 |
0.02%
|
|
|
|
09/16/2020
|
$16.71
|
$16.71 |
-0.18%
|
|
|
|
09/08/2022
|
$25.95
|
$25.96 |
-0.25%
|
|
|
|
09/16/2020
|
$21.57
|
$21.58 |
0.00%
|
|
|
|
09/15/2021
|
$16.44
|
$16.45 |
-0.18%
|
|
|
|
09/20/2023
|
$26.59
|
$26.53 |
-0.62%
|
|
|
|
09/15/2021
|
$20.67
|
$20.70 |
0.17%
|
|
|
|
09/08/2022
|
$20.49
|
$20.50 |
-0.29%
|
|
|
|
06/12/2024
|
$25.58
|
$25.57 |
-0.27%
|
|
|
|
03/01/2023
|
$24.46
|
$24.52 |
0.10%
|
|
|
|
09/20/2023
|
$21.08
|
$21.08 |
-0.33%
|
|
|
|
06/11/2025
|
$25.39
|
$25.39 |
-0.43%
|
|
|
|
09/20/2023
|
$25.00
|
$25.05 |
0.16%
|
|
|
|
06/12/2024
|
$20.61
|
$20.63 |
-0.36%
|
|
|
|
09/11/2024
|
$23.67
|
$23.74 |
0.13%
|
|
|
|
06/11/2025
|
$20.33
|
$20.36 |
-0.59%
|
|
|
|
10/11/2007
|
$23.31
|
$23.32 |
0.17%
|
|
|
|
10/11/2007
|
$27.08
|
$27.09 |
-0.62%
|
|
|
|
11/15/2007
|
$24.83
|
$24.86 |
-0.16%
|
|
|
|
11/15/2007
|
$18.41
|
$18.40 |
-0.38%
|
|
|
|
09/15/2011
|
$23.97
|
$23.98 |
-0.19%
|
|
|
|
12/02/2020
|
$22.56
|
$22.58 |
-0.29%
|
|
|
|
12/09/2022
|
$25.54
|
$25.52 |
-0.25%
|
|
|
|
07/25/2018
|
$24.60
|
$24.59 |
-0.18%
|
|
|
|
10/11/2007
|
$22.46
|
$22.43 |
0.22%
|
|
|
|
10/11/2007
|
$21.59
|
$21.50 |
-0.46%
|
|
|
|
12/09/2022
|
$50.06
|
$50.17 |
-0.01%
|
|
|
|
12/09/2022
|
$24.95
|
$24.96 |
0.00%
|
|
|
|
01/12/2017
|
$105.61
|
$105.62 |
0.02%
|
|
|
|
11/17/2009
|
$26.44
|
$26.42 |
-0.23%
|
|
|
|
02/10/2016
|
$46.61
|
$46.61 |
-0.30%
|
|
|
|
02/12/2008
|
$50.17
|
$50.17 |
0.02%
|
|
|
|
09/22/2016
|
$25.09
|
$25.09 |
0.00%
|
|
|