Symbol|Interim_Buffer_Date|Interim_Open|Interim_Low|Interim_High|Interim_Close
EOD/AAPL|2016-08-19 00:00:00.000|108.77|108.36|109.69|109.36
EOD/AAPL|2016-08-18 00:00:00.000|109.23|109.02|109.6|109.08
EOD/AAPL|2016-08-17 00:00:00.000|109.1|108.34|109.37|109.22
EOD/AAPL|2016-08-16 00:00:00.000|109.63|109.21|110.23|109.38
EOD/AAPL|2016-08-15 00:00:00.000|108.14|108.08|109.54|109.48
EOD/AAPL|2016-08-12 00:00:00.000|107.78|107.78|108.44|108.18
EOD/AAPL|2016-08-11 00:00:00.000|108.52|107.85|108.93|107.93
EOD/AAPL|2016-08-10 00:00:00.000|108.71|107.76|108.9|108
EOD/AAPL|2016-08-09 00:00:00.000|108.23|108.01|108.94|108.81
EOD/AAPL|2016-08-08 00:00:00.000|107.52|107.16|108.37|108.37
EOD/AAPL|2016-08-05 00:00:00.000|106.27|106.18|107.65|107.48
EOD/AAPL|2016-08-04 00:00:00.000|105.58|105.28|106|105.87
EOD/AAPL|2016-08-03 00:00:00.000|104.81|104.77|105.84|105.79
EOD/AAPL|2016-08-02 00:00:00.000|106.05|104|106.07|104.48
EOD/AAPL|2016-08-01 00:00:00.000|104.41|104.41|106.15|106.05
EOD/AAPL|2016-07-29 00:00:00.000|104.19|103.68|104.55|104.21
EOD/AAPL|2016-07-28 00:00:00.000|102.83|102.82|104.45|104.34
EOD/AAPL|2016-07-27 00:00:00.000|104.265|102.75|104.35|102.95
EOD/AAPL|2016-07-26 00:00:00.000|96.82|96.42|97.97|96.67
EOD/AAPL|2016-07-25 00:00:00.000|98.25|96.92|98.84|97.34
EOD/AAPL|2016-07-22 00:00:00.000|99.26|98.31|99.3|98.66
EOD/AAPL|2016-07-21 00:00:00.000|99.83|99.13|101|99.43
EOD/AAPL|2016-07-20 00:00:00.000|100|99.735|100.46|99.96
EOD/AAPL|2016-07-19 00:00:00.000|99.56|99.34|100|99.87
EOD/AAPL|2016-07-18 00:00:00.000|98.7|98.6|100.13|99.83
EOD/AAPL|2016-07-15 00:00:00.000|98.92|98.5|99.3|98.78
EOD/AAPL|2016-07-14 00:00:00.000|97.39|97.32|98.99|98.79
EOD/AAPL|2016-07-13 00:00:00.000|97.41|96.84|97.67|96.87
EOD/AAPL|2016-07-12 00:00:00.000|97.17|97.12|97.7|97.42
EOD/AAPL|2016-07-11 00:00:00.000|96.75|96.73|97.65|96.98
EOD/AAPL|2016-07-08 00:00:00.000|96.49|96.05|96.89|96.68
EOD/AAPL|2016-07-07 00:00:00.000|95.7|95.62|96.5|95.94
EOD/AAPL|2016-07-06 00:00:00.000|94.6|94.37|95.66|95.53
EOD/AAPL|2016-07-05 00:00:00.000|95.39|94.46|95.4|94.99
EOD/AAPL|2016-07-01 00:00:00.000|95.49|95.33|96.465|95.89
EOD/AAPL|2016-06-30 00:00:00.000|94.44|94.3|95.77|95.6
EOD/AAPL|2016-06-29 00:00:00.000|93.97|93.63|94.55|94.4
EOD/AAPL|2016-06-28 00:00:00.000|92.9|92.14|93.66|93.59
EOD/AAPL|2016-06-27 00:00:00.000|93|91.5|93.05|92.04
EOD/AAPL|2016-06-24 00:00:00.000|92.91|92.65|94.655|93.4
EOD/AAPL|2016-06-23 00:00:00.000|95.94|95.25|96.29|96.1
EOD/AAPL|2016-06-22 00:00:00.000|96.25|95.35|96.89|95.55
EOD/AAPL|2016-06-21 00:00:00.000|94.94|94.676|96.35|95.91
EOD/AAPL|2016-06-20 00:00:00.000|96|95.03|96.57|95.1
EOD/AAPL|2016-06-17 00:00:00.000|96.62|95.3|96.65|95.33
EOD/AAPL|2016-06-16 00:00:00.000|96.45|96.07|97.75|97.55
EOD/AAPL|2016-06-15 00:00:00.000|97.82|97.03|98.41|97.14
EOD/AAPL|2016-06-14 00:00:00.000|97.32|96.75|98.475|97.46
EOD/AAPL|2016-06-13 00:00:00.000|98.69|97.1|99.12|97.34
EOD/AAPL|2016-06-10 00:00:00.000|98.53|98.48|99.3457|98.83
EOD/AAPL|2016-06-09 00:00:00.000|98.5|98.46|99.99|99.65
EOD/AAPL|2016-06-08 00:00:00.000|99.02|98.68|99.56|98.94
EOD/AAPL|2016-06-07 00:00:00.000|99.25|98.96|99.87|99.03
EOD/AAPL|2016-06-06 00:00:00.000|97.99|97.55|101.89|98.63
EOD/AAPL|2016-06-03 00:00:00.000|97.79|97.45|98.27|97.92
EOD/AAPL|2016-06-02 00:00:00.000|97.6|96.63|97.84|97.72
EOD/AAPL|2016-06-01 00:00:00.000|99.02|98.33|99.54|98.46
EOD/AAPL|2016-05-31 00:00:00.000|99.6|98.82|100.4|99.86
EOD/AAPL|2016-05-27 00:00:00.000|99.44|99.245|100.47|100.35
EOD/AAPL|2016-05-26 00:00:00.000|99.68|98.64|100.73|100.41
EOD/AAPL|2016-05-25 00:00:00.000|98.67|98.11|99.74|99.62
EOD/AAPL|2016-05-24 00:00:00.000|97.22|96.84|98.09|97.9
EOD/AAPL|2016-05-23 00:00:00.000|95.87|95.67|97.19|96.43
EOD/AAPL|2016-05-20 00:00:00.000|94.64|94.52|95.43|95.22
EOD/AAPL|2016-05-19 00:00:00.000|94.64|93.57|94.64|94.2
EOD/AAPL|2016-05-18 00:00:00.000|94.16|93.89|95.21|94.56
EOD/AAPL|2016-05-17 00:00:00.000|94.55|93.01|94.7|93.49
EOD/AAPL|2016-05-16 00:00:00.000|92.39|91.65|94.39|93.88
EOD/AAPL|2016-05-13 00:00:00.000|90|90|91.67|90.52
EOD/AAPL|2016-05-12 00:00:00.000|92.72|89.47|92.78|90.34
EOD/AAPL|2016-05-11 00:00:00.000|93.48|92.46|93.57|92.51
EOD/AAPL|2016-05-10 00:00:00.000|93.33|92.11|93.57|93.42
EOD/AAPL|2016-05-09 00:00:00.000|93|92.59|93.77|92.79
EOD/AAPL|2016-05-06 00:00:00.000|93.37|91.85|93.45|92.72
EOD/AAPL|2016-05-05 00:00:00.000|94|92.68|94.07|93.24
EOD/AAPL|2016-05-04 00:00:00.000|95.2|93.82|95.9|94.19
EOD/AAPL|2016-05-03 00:00:00.000|94.2|93.68|95.74|95.18
EOD/AAPL|2016-05-02 00:00:00.000|93.965|92.4|94.08|93.64
EOD/AAPL|2016-04-29 00:00:00.000|93.99|92.51|94.72|93.74
EOD/AAPL|2016-04-28 00:00:00.000|97.61|94.25|97.88|94.83
EOD/AAPL|2016-04-27 00:00:00.000|96|95.68|98.71|97.82
EOD/AAPL|2016-04-26 00:00:00.000|103.91|103.91|105.3|104.35
EOD/AAPL|2016-04-25 00:00:00.000|105|104.51|105.65|105.08
EOD/AAPL|2016-04-22 00:00:00.000|105.01|104.62|106.48|105.68
EOD/AAPL|2016-04-21 00:00:00.000|106.93|105.52|106.93|105.97
EOD/AAPL|2016-04-20 00:00:00.000|106.64|106.06|108.09|107.13
EOD/AAPL|2016-04-19 00:00:00.000|107.88|106.23|108|106.91
EOD/AAPL|2016-04-18 00:00:00.000|108.89|106.94|108.95|107.48
EOD/AAPL|2016-04-15 00:00:00.000|112.11|109.73|112.3|109.85
EOD/AAPL|2016-04-14 00:00:00.000|111.62|111.33|112.39|112.1
EOD/AAPL|2016-04-13 00:00:00.000|110.8|110.8|112.34|112.04
EOD/AAPL|2016-04-12 00:00:00.000|109.34|108.66|110.5|110.44
EOD/AAPL|2016-04-11 00:00:00.000|108.97|108.83|110.61|109.02
EOD/AAPL|2016-04-08 00:00:00.000|108.91|108.17|109.77|108.66
EOD/AAPL|2016-04-07 00:00:00.000|109.95|108.121|110.42|108.54
EOD/AAPL|2016-04-06 00:00:00.000|110.23|109.2|110.98|110.96
EOD/AAPL|2016-04-05 00:00:00.000|109.51|109.42|110.73|109.81
EOD/AAPL|2016-04-04 00:00:00.000|110.42|110.27|112.19|111.12
EOD/AAPL|2016-04-01 00:00:00.000|108.78|108.2|110|109.99
EOD/AAPL|2016-03-31 00:00:00.000|109.72|108.88|109.9|108.99
EOD/AAPL|2016-03-30 00:00:00.000|108.65|108.6|110.42|109.56
EOD/AAPL|2016-03-29 00:00:00.000|104.89|104.88|107.79|107.68
EOD/AAPL|2016-03-28 00:00:00.000|106|105.06|106.19|105.19
EOD/AAPL|2016-03-24 00:00:00.000|105.47|104.89|106.25|105.67
EOD/AAPL|2016-03-23 00:00:00.000|106.48|105.9|107.07|106.13
EOD/AAPL|2016-03-22 00:00:00.000|105.25|105.21|107.29|106.72
EOD/AAPL|2016-03-21 00:00:00.000|105.93|105.1401|107.65|105.91
EOD/AAPL|2016-03-18 00:00:00.000|106.34|105.19|106.5|105.92
EOD/AAPL|2016-03-17 00:00:00.000|105.52|104.96|106.47|105.8
EOD/AAPL|2016-03-16 00:00:00.000|104.61|104.59|106.31|105.97
EOD/AAPL|2016-03-15 00:00:00.000|103.96|103.85|105.18|104.58
EOD/AAPL|2016-03-14 00:00:00.000|101.91|101.78|102.91|102.52
EOD/AAPL|2016-03-11 00:00:00.000|102.24|101.5|102.28|102.26
EOD/AAPL|2016-03-10 00:00:00.000|101.41|100.15|102.24|101.17
EOD/AAPL|2016-03-09 00:00:00.000|101.31|100.27|101.58|101.12
EOD/AAPL|2016-03-08 00:00:00.000|100.78|100.4|101.76|101.03
EOD/AAPL|2016-03-07 00:00:00.000|102.39|100.96|102.83|101.87
EOD/AAPL|2016-03-04 00:00:00.000|102.37|101.37|103.75|103.01
EOD/AAPL|2016-03-03 00:00:00.000|100.58|100.45|101.7099|101.5
EOD/AAPL|2016-03-02 00:00:00.000|100.51|99.64|100.89|100.75
EOD/AAPL|2016-03-01 00:00:00.000|97.65|97.42|100.77|100.53
EOD/AAPL|2016-02-29 00:00:00.000|96.86|96.65|98.23|96.69
EOD/AAPL|2016-02-26 00:00:00.000|97.2|96.58|98.0237|96.91
EOD/AAPL|2016-02-25 00:00:00.000|96.05|95.25|96.76|96.76
EOD/AAPL|2016-02-24 00:00:00.000|93.98|93.32|96.38|96.1
EOD/AAPL|2016-02-23 00:00:00.000|96.4|94.55|96.5|94.69
EOD/AAPL|2016-02-22 00:00:00.000|96.31|95.92|96.9|96.88
EOD/AAPL|2016-02-19 00:00:00.000|96|95.8|96.7599|96.04
EOD/AAPL|2016-02-18 00:00:00.000|98.84|96.091|98.89|96.26
EOD/AAPL|2016-02-17 00:00:00.000|96.67|96.15|98.21|98.12
EOD/AAPL|2016-02-16 00:00:00.000|95.02|94.61|96.85|96.64
EOD/AAPL|2016-02-12 00:00:00.000|94.19|93.01|94.5|93.99
EOD/AAPL|2016-02-11 00:00:00.000|93.79|92.59|94.72|93.7
EOD/AAPL|2016-02-10 00:00:00.000|95.92|94.1|96.35|94.27
EOD/AAPL|2016-02-09 00:00:00.000|94.29|93.93|95.94|94.99
EOD/AAPL|2016-02-08 00:00:00.000|93.13|93.04|95.7|95.01
EOD/AAPL|2016-02-05 00:00:00.000|96.52|93.69|96.92|94.02
EOD/AAPL|2016-02-04 00:00:00.000|95.86|95.19|97.33|96.6
EOD/AAPL|2016-02-03 00:00:00.000|95|94.08|96.84|96.35
EOD/AAPL|2016-02-02 00:00:00.000|95.42|94.28|96.04|94.48
EOD/AAPL|2016-02-01 00:00:00.000|96.47|95.4|96.71|96.43
EOD/AAPL|2016-01-29 00:00:00.000|94.79|94.35|97.34|97.34
EOD/AAPL|2016-01-28 00:00:00.000|93.79|92.39|94.52|94.09
EOD/AAPL|2016-01-27 00:00:00.000|96.04|93.34|96.6289|93.42
EOD/AAPL|2016-01-26 00:00:00.000|99.93|98.07|100.88|99.99
EOD/AAPL|2016-01-25 00:00:00.000|101.52|99.21|101.53|99.44
EOD/AAPL|2016-01-22 00:00:00.000|98.63|98.37|101.46|101.42
EOD/AAPL|2016-01-21 00:00:00.000|97.06|94.94|97.88|96.3
EOD/AAPL|2016-01-20 00:00:00.000|95.1|93.42|98.1897|96.79
EOD/AAPL|2016-01-19 00:00:00.000|98.41|95.5|98.65|96.66
EOD/AAPL|2016-01-15 00:00:00.000|96.2|95.36|97.71|97.13
EOD/AAPL|2016-01-14 00:00:00.000|97.96|95.74|100.48|99.52
EOD/AAPL|2016-01-13 00:00:00.000|100.32|97.3|101.19|97.39
EOD/AAPL|2016-01-12 00:00:00.000|100.55|98.8399|100.69|99.96
EOD/AAPL|2016-01-11 00:00:00.000|98.97|97.34|99.06|98.53
EOD/AAPL|2016-01-08 00:00:00.000|98.55|96.76|99.11|96.96
EOD/AAPL|2016-01-07 00:00:00.000|98.68|96.43|100.13|96.45
EOD/AAPL|2016-01-06 00:00:00.000|100.56|99.87|102.37|100.7
EOD/AAPL|2016-01-05 00:00:00.000|105.75|102.41|105.85|102.71
EOD/AAPL|2016-01-04 00:00:00.000|102.61|102|105.368|105.35
EOD/AAPL|2015-12-31 00:00:00.000|107.01|104.82|107.03|105.26
EOD/AAPL|2015-12-30 00:00:00.000|108.58|107.18|108.7|107.32
EOD/AAPL|2015-12-29 00:00:00.000|106.96|106.86|109.43|108.74
EOD/AAPL|2015-12-28 00:00:00.000|107.59|106.1807|107.69|106.82
EOD/AAPL|2015-12-24 00:00:00.000|109|107.95|109|108.03
EOD/AAPL|2015-12-23 00:00:00.000|107.27|107.2|108.85|108.61
EOD/AAPL|2015-12-22 00:00:00.000|107.4|106.451|107.72|107.23
EOD/AAPL|2015-12-21 00:00:00.000|107.28|105.57|107.37|107.33
EOD/AAPL|2015-12-18 00:00:00.000|108.91|105.81|109.52|106.03
EOD/AAPL|2015-12-17 00:00:00.000|112.02|108.98|112.25|108.98
EOD/AAPL|2015-12-16 00:00:00.000|111.07|108.8|111.99|111.34
EOD/AAPL|2015-12-15 00:00:00.000|111.94|110.35|112.8|110.49
EOD/AAPL|2015-12-14 00:00:00.000|112.18|109.79|112.68|112.48
EOD/AAPL|2015-12-11 00:00:00.000|115.19|112.851|115.39|113.18
EOD/AAPL|2015-12-10 00:00:00.000|116.04|115.51|116.94|116.17
EOD/AAPL|2015-12-09 00:00:00.000|117.64|115.08|117.69|115.62
EOD/AAPL|2015-12-08 00:00:00.000|117.52|116.86|118.6|118.23
EOD/AAPL|2015-12-07 00:00:00.000|118.98|117.81|119.86|118.28
EOD/AAPL|2015-12-04 00:00:00.000|115.29|115.11|119.25|119.03
EOD/AAPL|2015-12-03 00:00:00.000|116.55|114.22|116.79|115.2
EOD/AAPL|2015-12-02 00:00:00.000|117.05|116.08|118.11|116.28
EOD/AAPL|2015-12-01 00:00:00.000|118.75|116.86|118.81|117.34
EOD/AAPL|2015-11-30 00:00:00.000|117.99|117.75|119.41|118.3
EOD/AAPL|2015-11-27 00:00:00.000|118.29|117.6|118.41|117.81
EOD/AAPL|2015-11-25 00:00:00.000|119.21|117.92|119.23|118.03
EOD/AAPL|2015-11-24 00:00:00.000|117.33|117.12|119.35|118.88
EOD/AAPL|2015-11-23 00:00:00.000|119.27|117.34|119.73|117.75
EOD/AAPL|2015-11-20 00:00:00.000|119.2|118.85|119.92|119.3
EOD/AAPL|2015-11-19 00:00:00.000|117.64|116.76|119.75|118.78
EOD/AAPL|2015-11-18 00:00:00.000|115.76|115.5|117.49|117.29
EOD/AAPL|2015-11-17 00:00:00.000|114.92|113.32|115.05|113.69
EOD/AAPL|2015-11-16 00:00:00.000|111.38|111|114.24|114.175
EOD/AAPL|2015-11-13 00:00:00.000|115.2|112.27|115.57|112.34
EOD/AAPL|2015-11-12 00:00:00.000|116.26|115.65|116.82|115.72
EOD/AAPL|2015-11-11 00:00:00.000|116.37|115.21|117.42|116.11
EOD/AAPL|2015-11-10 00:00:00.000|116.9|116.061|118.07|116.77
EOD/AAPL|2015-11-09 00:00:00.000|120.96|120.05|121.81|120.57
EOD/AAPL|2015-11-06 00:00:00.000|121.11|120.62|121.81|121.06
EOD/AAPL|2015-11-05 00:00:00.000|121.85|120.18|122.69|120.92
EOD/AAPL|2015-11-04 00:00:00.000|123.13|121.62|123.82|122
EOD/AAPL|2015-11-03 00:00:00.000|120.79|120.7|123.49|122.57
EOD/AAPL|2015-11-02 00:00:00.000|119.87|119.61|121.36|121.18
EOD/AAPL|2015-10-30 00:00:00.000|120.99|119.45|121.22|119.5
EOD/AAPL|2015-10-29 00:00:00.000|118.7|118.27|120.69|120.53
EOD/AAPL|2015-10-28 00:00:00.000|116.93|116.06|119.3|119.27
EOD/AAPL|2015-10-27 00:00:00.000|115.4|113.99|116.54|114.55
EOD/AAPL|2015-10-26 00:00:00.000|118.08|114.92|118.13|115.28
EOD/AAPL|2015-10-23 00:00:00.000|116.7|116.33|119.228|119.08
EOD/AAPL|2015-10-22 00:00:00.000|114.33|114.1|115.5|115.5
EOD/AAPL|2015-10-21 00:00:00.000|114|113.7|115.58|113.76
EOD/AAPL|2015-10-20 00:00:00.000|111.34|110.82|114.17|113.77
EOD/AAPL|2015-10-19 00:00:00.000|110.8|110.11|111.75|111.73
EOD/AAPL|2015-10-16 00:00:00.000|111.78|110.53|112|111.04
EOD/AAPL|2015-10-15 00:00:00.000|110.93|110.49|112.1|111.86
EOD/AAPL|2015-10-14 00:00:00.000|111.29|109.56|111.52|110.21
EOD/AAPL|2015-10-13 00:00:00.000|110.82|110.68|112.45|111.79
EOD/AAPL|2015-10-12 00:00:00.000|112.73|111.44|112.75|111.6
EOD/AAPL|2015-10-09 00:00:00.000|110|109.49|112.28|112.12
EOD/AAPL|2015-10-08 00:00:00.000|110.19|108.21|110.19|109.5
EOD/AAPL|2015-10-07 00:00:00.000|111.74|109.41|111.77|110.78
EOD/AAPL|2015-10-06 00:00:00.000|110.63|109.765|111.74|111.31
EOD/AAPL|2015-10-05 00:00:00.000|109.88|109.07|111.3698|110.78
EOD/AAPL|2015-10-02 00:00:00.000|108.01|107.55|111.0136|110.38
EOD/AAPL|2015-10-01 00:00:00.000|109.07|107.31|109.62|109.58
EOD/AAPL|2015-09-30 00:00:00.000|110.17|108.73|111.54|109.95
EOD/AAPL|2015-09-29 00:00:00.000|112.83|107.86|113.51|109.06
EOD/AAPL|2015-09-28 00:00:00.000|113.85|112.44|114.57|112.44
EOD/AAPL|2015-09-25 00:00:00.000|116.44|114.02|116.69|114.71
EOD/AAPL|2015-09-24 00:00:00.000|113.25|112.37|115.5|115
EOD/AAPL|2015-09-23 00:00:00.000|113.63|113.3|114.72|114.32
EOD/AAPL|2015-09-22 00:00:00.000|113.38|112.5201|114.18|113.4
EOD/AAPL|2015-09-21 00:00:00.000|113.67|113.66|115.37|115.21
EOD/AAPL|2015-09-18 00:00:00.000|112.21|111.87|114.3|113.45
EOD/AAPL|2015-09-17 00:00:00.000|115.66|113.715|116.49|113.92
EOD/AAPL|2015-09-16 00:00:00.000|116.25|115.44|116.54|116.41
EOD/AAPL|2015-09-15 00:00:00.000|115.93|114.42|116.53|116.28
EOD/AAPL|2015-09-14 00:00:00.000|116.58|114.86|116.89|115.31
EOD/AAPL|2015-09-11 00:00:00.000|111.79|111.76|114.21|114.21
EOD/AAPL|2015-09-10 00:00:00.000|110.27|109.9|113.2825|112.57
EOD/AAPL|2015-09-09 00:00:00.000|113.76|109.77|114.02|110.15
EOD/AAPL|2015-09-08 00:00:00.000|111.65|110.32|112.56|112.31
EOD/AAPL|2015-09-04 00:00:00.000|108.97|108.51|110.45|109.27
EOD/AAPL|2015-09-03 00:00:00.000|112.49|110.04|112.78|110.37
EOD/AAPL|2015-09-02 00:00:00.000|110|109.131|112.34|112.34
EOD/AAPL|2015-09-01 00:00:00.000|110.18|107.36|111.88|107.72
EOD/AAPL|2015-08-31 00:00:00.000|112.13|112|114.53|112.76
EOD/AAPL|2015-08-28 00:00:00.000|112.17|111.54|113.31|113.29
EOD/AAPL|2015-08-27 00:00:00.000|112.25|110.02|113.24|112.92
EOD/AAPL|2015-08-26 00:00:00.000|107.085|105.05|109.89|109.69
EOD/AAPL|2015-08-25 00:00:00.000|111.11|103.5|111.11|103.74
EOD/AAPL|2015-08-24 00:00:00.000|94.87|92|108.8|103.12
EOD/AAPL|2015-08-21 00:00:00.000|110.43|105.645|111.9|105.76
EOD/AAPL|2015-08-20 00:00:00.000|114.08|111.63|114.35|112.65
EOD/AAPL|2015-08-19 00:00:00.000|116.1|114.68|116.52|115.01
EOD/AAPL|2015-08-18 00:00:00.000|116.43|116.01|117.44|116.5
EOD/AAPL|2015-08-17 00:00:00.000|116.04|115.5|117.65|117.16
EOD/AAPL|2015-08-14 00:00:00.000|114.32|114.01|116.31|115.96
EOD/AAPL|2015-08-13 00:00:00.000|116.04|114.54|116.4|115.15
EOD/AAPL|2015-08-12 00:00:00.000|112.53|109.63|115.42|115.24
EOD/AAPL|2015-08-11 00:00:00.000|117.81|113.33|118.18|113.49
EOD/AAPL|2015-08-10 00:00:00.000|116.53|116.53|119.99|119.72
EOD/AAPL|2015-08-07 00:00:00.000|114.58|114.5|116.25|115.52
EOD/AAPL|2015-08-06 00:00:00.000|115.97|114.115|116.5|115.13
EOD/AAPL|2015-08-05 00:00:00.000|112.95|112.1|117.44|115.4
EOD/AAPL|2015-08-04 00:00:00.000|117.42|113.25|117.7|114.64
EOD/AAPL|2015-08-03 00:00:00.000|121.5|117.52|122.57|118.44
EOD/AAPL|2015-07-31 00:00:00.000|122.6|120.91|122.6425|121.3
EOD/AAPL|2015-07-30 00:00:00.000|122.32|121.71|122.5699|122.37
EOD/AAPL|2015-07-29 00:00:00.000|123.15|122.27|123.5|122.99
EOD/AAPL|2015-07-28 00:00:00.000|123.38|122.55|123.91|123.38
EOD/AAPL|2015-07-27 00:00:00.000|123.09|122.12|123.61|122.77
EOD/AAPL|2015-07-24 00:00:00.000|125.32|123.9|125.74|124.5
EOD/AAPL|2015-07-23 00:00:00.000|126.2|125.06|127.09|125.16
EOD/AAPL|2015-07-22 00:00:00.000|121.99|121.99|125.5|125.22
EOD/AAPL|2015-07-21 00:00:00.000|132.85|130.32|132.92|130.75
EOD/AAPL|2015-07-20 00:00:00.000|130.97|130.7|132.97|132.07
EOD/AAPL|2015-07-17 00:00:00.000|129.08|128.31|129.62|129.62
EOD/AAPL|2015-07-16 00:00:00.000|127.74|127.35|128.57|128.51
EOD/AAPL|2015-07-15 00:00:00.000|125.72|125.58|127.15|126.82
EOD/AAPL|2015-07-14 00:00:00.000|126.04|125.04|126.37|125.61
EOD/AAPL|2015-07-13 00:00:00.000|125.03|124.32|125.755|125.66
EOD/AAPL|2015-07-10 00:00:00.000|121.94|121.21|123.85|123.28
EOD/AAPL|2015-07-09 00:00:00.000|123.85|119.22|124.06|120.07
EOD/AAPL|2015-07-08 00:00:00.000|124.48|122.54|124.64|122.57
EOD/AAPL|2015-07-07 00:00:00.000|125.89|123.77|126.15|125.69
EOD/AAPL|2015-07-06 00:00:00.000|124.94|124.85|126.23|126
EOD/AAPL|2015-07-02 00:00:00.000|126.43|125.77|126.69|126.44
EOD/AAPL|2015-07-01 00:00:00.000|126.9|125.99|126.94|126.6
EOD/AAPL|2015-06-30 00:00:00.000|125.57|124.86|126.12|125.425
EOD/AAPL|2015-06-29 00:00:00.000|125.46|124.48|126.47|124.53
EOD/AAPL|2015-06-26 00:00:00.000|127.67|126.51|127.99|126.75
EOD/AAPL|2015-06-25 00:00:00.000|128.86|127.5|129.2|127.5
EOD/AAPL|2015-06-24 00:00:00.000|127.21|127.12|129.8|128.11
EOD/AAPL|2015-06-23 00:00:00.000|127.48|126.8792|127.61|127.03
EOD/AAPL|2015-06-22 00:00:00.000|127.49|127.08|128.06|127.61
EOD/AAPL|2015-06-19 00:00:00.000|127.71|126.4|127.82|126.6
EOD/AAPL|2015-06-18 00:00:00.000|127.23|127.22|128.31|127.88
EOD/AAPL|2015-06-17 00:00:00.000|127.72|126.74|127.88|127.3
EOD/AAPL|2015-06-16 00:00:00.000|127.03|126.37|127.85|127.6
EOD/AAPL|2015-06-15 00:00:00.000|126.1|125.71|127.24|126.92
EOD/AAPL|2015-06-12 00:00:00.000|128.185|127.11|128.33|127.17
EOD/AAPL|2015-06-11 00:00:00.000|129.18|128.475|130.18|128.59
EOD/AAPL|2015-06-10 00:00:00.000|127.92|127.85|129.34|128.88
EOD/AAPL|2015-06-09 00:00:00.000|126.7|125.62|128.08|127.42
EOD/AAPL|2015-06-08 00:00:00.000|128.9|126.83|129.21|127.8
EOD/AAPL|2015-06-05 00:00:00.000|129.5|128.36|129.69|128.65
EOD/AAPL|2015-06-04 00:00:00.000|129.58|128.91|130.58|129.36
EOD/AAPL|2015-06-03 00:00:00.000|130.66|129.9|130.94|130.12
EOD/AAPL|2015-06-02 00:00:00.000|129.86|129.32|130.655|129.96
EOD/AAPL|2015-06-01 00:00:00.000|131.2|130.05|131.39|130.535
EOD/AAPL|2015-05-29 00:00:00.000|131.23|129.9|131.45|130.28
EOD/AAPL|2015-05-28 00:00:00.000|131.86|131.1|131.95|131.78
EOD/AAPL|2015-05-27 00:00:00.000|130.34|130.05|132.26|132.045
EOD/AAPL|2015-05-26 00:00:00.000|132.6|129.12|132.91|129.62
EOD/AAPL|2015-05-22 00:00:00.000|131.6|131.4|132.97|132.54
EOD/AAPL|2015-05-21 00:00:00.000|130.07|129.83|131.63|131.39
EOD/AAPL|2015-05-20 00:00:00.000|130|129.34|130.98|130.06
EOD/AAPL|2015-05-19 00:00:00.000|130.69|129.64|130.88|130.07
EOD/AAPL|2015-05-18 00:00:00.000|128.38|128.36|130.72|130.19
EOD/AAPL|2015-05-15 00:00:00.000|129.07|128.21|129.49|128.77
EOD/AAPL|2015-05-14 00:00:00.000|127.41|127.16|128.95|128.95
EOD/AAPL|2015-05-13 00:00:00.000|126.15|125.87|127.19|126.01
EOD/AAPL|2015-05-12 00:00:00.000|125.6|124.82|126.88|125.865
EOD/AAPL|2015-05-11 00:00:00.000|127.39|125.625|127.56|126.32
EOD/AAPL|2015-05-08 00:00:00.000|126.68|126.11|127.62|127.62
EOD/AAPL|2015-05-07 00:00:00.000|124.77|124.02|126.08|125.26
EOD/AAPL|2015-05-06 00:00:00.000|126.56|123.36|126.75|125.01
EOD/AAPL|2015-05-05 00:00:00.000|128.15|125.78|128.4498|125.8
EOD/AAPL|2015-05-04 00:00:00.000|129.5|128.26|130.57|128.7
EOD/AAPL|2015-05-01 00:00:00.000|126.1|125.3|130.13|128.95
EOD/AAPL|2015-04-30 00:00:00.000|127.5|124.58|127.88|125.15
EOD/AAPL|2015-04-29 00:00:00.000|130.16|128.3|131.59|128.64
EOD/AAPL|2015-04-28 00:00:00.000|134.455|129.57|134.54|130.56
EOD/AAPL|2015-04-27 00:00:00.000|132.31|131.15|133.13|132.65
EOD/AAPL|2015-04-24 00:00:00.000|130.49|129.23|130.63|130.28
EOD/AAPL|2015-04-23 00:00:00.000|128.3|128.14|130.42|129.67
EOD/AAPL|2015-04-22 00:00:00.000|126.99|126.32|128.87|128.62
EOD/AAPL|2015-04-21 00:00:00.000|128.1|126.67|128.2|126.91
EOD/AAPL|2015-04-20 00:00:00.000|125.57|125.17|128.12|127.6
EOD/AAPL|2015-04-17 00:00:00.000|125.55|124.46|126.14|124.75
EOD/AAPL|2015-04-16 00:00:00.000|126.28|126.11|127.1|126.17
EOD/AAPL|2015-04-15 00:00:00.000|126.41|126.01|127.13|126.78
EOD/AAPL|2015-04-14 00:00:00.000|127|125.91|127.29|126.3
EOD/AAPL|2015-04-13 00:00:00.000|128.37|126.61|128.57|126.85
EOD/AAPL|2015-04-10 00:00:00.000|125.95|125.26|127.21|127.1
EOD/AAPL|2015-04-09 00:00:00.000|125.85|124.66|126.58|126.56
EOD/AAPL|2015-04-08 00:00:00.000|125.85|124.97|126.4|125.6
EOD/AAPL|2015-04-07 00:00:00.000|127.64|125.98|128.1218|126.01
EOD/AAPL|2015-04-06 00:00:00.000|124.47|124.33|127.51|127.35
EOD/AAPL|2015-04-02 00:00:00.000|125.03|124.19|125.56|125.32
EOD/AAPL|2015-04-01 00:00:00.000|124.82|123.1|125.12|124.25
EOD/AAPL|2015-03-31 00:00:00.000|126.09|124.355|126.49|124.43
EOD/AAPL|2015-03-30 00:00:00.000|124.05|124|126.4|126.37
EOD/AAPL|2015-03-27 00:00:00.000|124.57|122.91|124.7|123.25
EOD/AAPL|2015-03-26 00:00:00.000|122.76|122.6|124.88|124.24
EOD/AAPL|2015-03-25 00:00:00.000|126.54|123.38|126.82|123.38
EOD/AAPL|2015-03-24 00:00:00.000|127.23|126.56|128.04|126.69
EOD/AAPL|2015-03-23 00:00:00.000|127.12|126.52|127.85|127.21
EOD/AAPL|2015-03-20 00:00:00.000|128.25|125.16|128.4|125.9
EOD/AAPL|2015-03-19 00:00:00.000|128.75|127.4|129.2451|127.495
EOD/AAPL|2015-03-18 00:00:00.000|127|126.37|129.16|128.47
EOD/AAPL|2015-03-17 00:00:00.000|125.9|125.65|127.32|127.04
EOD/AAPL|2015-03-16 00:00:00.000|123.88|122.87|124.95|124.95
EOD/AAPL|2015-03-13 00:00:00.000|124.4|122.58|125.3951|123.59
EOD/AAPL|2015-03-12 00:00:00.000|122.31|121.63|124.9|124.45
EOD/AAPL|2015-03-11 00:00:00.000|124.75|122.11|124.77|122.24
EOD/AAPL|2015-03-10 00:00:00.000|126.41|123.8|127.22|124.51
EOD/AAPL|2015-03-09 00:00:00.000|127.96|125.06|129.57|127.14
EOD/AAPL|2015-03-06 00:00:00.000|128.4|126.26|129.37|126.6
EOD/AAPL|2015-03-05 00:00:00.000|128.58|125.76|128.75|126.41
EOD/AAPL|2015-03-04 00:00:00.000|129.1|128.32|129.56|128.54
EOD/AAPL|2015-03-03 00:00:00.000|128.96|128.09|129.52|129.36
EOD/AAPL|2015-03-02 00:00:00.000|129.25|128.3|130.28|129.09
EOD/AAPL|2015-02-27 00:00:00.000|130|128.24|130.57|128.46
EOD/AAPL|2015-02-26 00:00:00.000|128.785|126.61|130.87|130.415
EOD/AAPL|2015-02-25 00:00:00.000|131.56|128.15|131.6|128.79
EOD/AAPL|2015-02-24 00:00:00.000|132.94|131.17|133.6|132.17
EOD/AAPL|2015-02-23 00:00:00.000|130.02|129.66|133|133
EOD/AAPL|2015-02-20 00:00:00.000|128.62|128.05|129.5|129.495
EOD/AAPL|2015-02-19 00:00:00.000|128.48|128.33|129.03|128.45
EOD/AAPL|2015-02-18 00:00:00.000|127.625|127.45|128.78|128.715
EOD/AAPL|2015-02-17 00:00:00.000|127.49|126.92|128.88|127.83
EOD/AAPL|2015-02-13 00:00:00.000|127.28|125.65|127.28|127.08
EOD/AAPL|2015-02-12 00:00:00.000|126.06|125.57|127.48|126.46
EOD/AAPL|2015-02-11 00:00:00.000|122.77|122.5|124.92|124.88
EOD/AAPL|2015-02-10 00:00:00.000|120.17|120.16|122.15|122.02
EOD/AAPL|2015-02-09 00:00:00.000|118.55|118.43|119.84|119.72
EOD/AAPL|2015-02-06 00:00:00.000|120.02|118.45|120.25|118.93
EOD/AAPL|2015-02-05 00:00:00.000|120.02|119.25|120.23|119.94
EOD/AAPL|2015-02-04 00:00:00.000|118.5|118.309|120.51|119.56
EOD/AAPL|2015-02-03 00:00:00.000|118.5|117.61|119.09|118.65
EOD/AAPL|2015-02-02 00:00:00.000|118.05|116.08|119.17|118.63
EOD/AAPL|2015-01-30 00:00:00.000|118.4|116.85|120|117.16
EOD/AAPL|2015-01-29 00:00:00.000|116.32|115.56|119.19|118.9
EOD/AAPL|2015-01-28 00:00:00.000|117.625|115.31|118.12|115.31
EOD/AAPL|2015-01-27 00:00:00.000|112.42|109.03|112.48|109.14
EOD/AAPL|2015-01-26 00:00:00.000|113.74|112.8|114.3626|113.1
EOD/AAPL|2015-01-23 00:00:00.000|112.3|111.53|113.75|112.98
EOD/AAPL|2015-01-22 00:00:00.000|110.26|109.72|112.47|112.4
EOD/AAPL|2015-01-21 00:00:00.000|108.95|108.27|111.06|109.55
EOD/AAPL|2015-01-20 00:00:00.000|107.84|106.5|108.9667|108.72
EOD/AAPL|2015-01-16 00:00:00.000|107.03|105.2|107.58|105.99
EOD/AAPL|2015-01-15 00:00:00.000|110|106.66|110.06|106.82
EOD/AAPL|2015-01-14 00:00:00.000|109.04|108.5|110.49|109.8
EOD/AAPL|2015-01-13 00:00:00.000|111.43|108.91|112.8|110.22
EOD/AAPL|2015-01-12 00:00:00.000|112.6|108.8|112.63|109.25
EOD/AAPL|2015-01-09 00:00:00.000|112.67|110.21|113.25|112.01
EOD/AAPL|2015-01-08 00:00:00.000|109.23|108.7|112.15|111.89
EOD/AAPL|2015-01-07 00:00:00.000|107.2|106.695|108.2|107.75
EOD/AAPL|2015-01-06 00:00:00.000|106.54|104.63|107.43|106.26
EOD/AAPL|2015-01-05 00:00:00.000|108.29|105.41|108.65|106.25
EOD/AAPL|2015-01-02 00:00:00.000|111.39|107.35|111.44|109.33
EOD/AAPL|2014-12-31 00:00:00.000|112.82|110.21|113.13|110.38
EOD/AAPL|2014-12-30 00:00:00.000|113.64|112.11|113.92|112.52
EOD/AAPL|2014-12-29 00:00:00.000|113.79|113.7|114.77|113.91
EOD/AAPL|2014-12-26 00:00:00.000|112.1|112.01|114.52|113.99
EOD/AAPL|2014-12-24 00:00:00.000|112.58|112.01|112.71|112.01
EOD/AAPL|2014-12-23 00:00:00.000|113.23|112.46|113.33|112.54
EOD/AAPL|2014-12-22 00:00:00.000|112.16|111.97|113.49|112.94
EOD/AAPL|2014-12-19 00:00:00.000|112.26|111.66|113.24|111.78
EOD/AAPL|2014-12-18 00:00:00.000|111.87|110.66|112.65|112.65
EOD/AAPL|2014-12-17 00:00:00.000|107.12|106.82|109.84|109.41
EOD/AAPL|2014-12-16 00:00:00.000|106.37|106.26|110.16|106.745
EOD/AAPL|2014-12-15 00:00:00.000|110.7|106.35|111.6|108.225
EOD/AAPL|2014-12-12 00:00:00.000|110.46|109.58|111.87|109.73
EOD/AAPL|2014-12-11 00:00:00.000|112.26|111.34|113.8|111.62
EOD/AAPL|2014-12-10 00:00:00.000|114.41|111.54|114.85|111.95
EOD/AAPL|2014-12-09 00:00:00.000|110.19|109.35|114.3|114.12
EOD/AAPL|2014-12-08 00:00:00.000|114.1|111.62|114.648|112.4
EOD/AAPL|2014-12-05 00:00:00.000|115.99|114.64|116.08|115
EOD/AAPL|2014-12-04 00:00:00.000|115.77|115.29|117.2|115.49
EOD/AAPL|2014-12-03 00:00:00.000|115.75|115.11|116.35|115.93
EOD/AAPL|2014-12-02 00:00:00.000|113.5|112.75|115.75|114.63
EOD/AAPL|2014-12-01 00:00:00.000|118.81|111.27|119.25|115.07
EOD/AAPL|2014-11-28 00:00:00.000|119.27|118.05|119.4|118.93
EOD/AAPL|2014-11-26 00:00:00.000|117.94|117.83|119.1|119
EOD/AAPL|2014-11-25 00:00:00.000|119.07|117.45|119.75|117.6
EOD/AAPL|2014-11-24 00:00:00.000|116.85|116.62|118.77|118.625
EOD/AAPL|2014-11-21 00:00:00.000|117.51|116.03|117.57|116.47
EOD/AAPL|2014-11-20 00:00:00.000|114.91|114.85|116.86|116.31
EOD/AAPL|2014-11-19 00:00:00.000|115.44|113.8|115.74|114.67
EOD/AAPL|2014-11-18 00:00:00.000|113.94|113.89|115.69|115.47
EOD/AAPL|2014-11-17 00:00:00.000|114.27|113.3|117.28|113.99
EOD/AAPL|2014-11-14 00:00:00.000|113.15|113.05|114.19|114.18
EOD/AAPL|2014-11-13 00:00:00.000|111.8|111.6|113.45|112.82
EOD/AAPL|2014-11-12 00:00:00.000|109.38|109.37|111.43|111.25
EOD/AAPL|2014-11-11 00:00:00.000|108.7|108.4|109.75|109.7
EOD/AAPL|2014-11-10 00:00:00.000|109.02|108.67|109.33|108.83
EOD/AAPL|2014-11-07 00:00:00.000|108.75|108.55|109.32|109.01
EOD/AAPL|2014-11-06 00:00:00.000|108.6|107.8|108.79|108.7
EOD/AAPL|2014-11-05 00:00:00.000|109.1|108.125|109.3|108.86
EOD/AAPL|2014-11-04 00:00:00.000|109.36|107.72|109.49|108.6
EOD/AAPL|2014-11-03 00:00:00.000|108.22|108.01|110.3|109.4
EOD/AAPL|2014-10-31 00:00:00.000|108.01|107.21|108.04|108
EOD/AAPL|2014-10-30 00:00:00.000|106.959|105.9|107.35|106.98
EOD/AAPL|2014-10-29 00:00:00.000|106.65|106.36|107.37|107.34
EOD/AAPL|2014-10-28 00:00:00.000|105.4|105.35|106.74|106.74
EOD/AAPL|2014-10-27 00:00:00.000|104.85|104.7|105.48|105.11
EOD/AAPL|2014-10-24 00:00:00.000|105.18|104.53|105.49|105.22
EOD/AAPL|2014-10-23 00:00:00.000|104.08|103.63|105.051|104.83
EOD/AAPL|2014-10-22 00:00:00.000|102.84|102.6|104.11|102.99
EOD/AAPL|2014-10-21 00:00:00.000|103.02|101.27|103.02|102.47
EOD/AAPL|2014-10-20 00:00:00.000|98.315|98.22|99.96|99.76
EOD/AAPL|2014-10-17 00:00:00.000|97.5|96.81|99|97.67
EOD/AAPL|2014-10-16 00:00:00.000|95.55|95.41|97.72|96.26
EOD/AAPL|2014-10-15 00:00:00.000|97.97|95.18|99.15|97.54
EOD/AAPL|2014-10-14 00:00:00.000|100.39|98.57|100.52|98.75
EOD/AAPL|2014-10-13 00:00:00.000|101.33|99.81|101.78|99.81
EOD/AAPL|2014-10-10 00:00:00.000|100.69|100.3|102.03|100.73
EOD/AAPL|2014-10-09 00:00:00.000|101.54|100.61|102.38|101.02
EOD/AAPL|2014-10-08 00:00:00.000|98.76|98.31|101.11|100.8
EOD/AAPL|2014-10-07 00:00:00.000|99.43|98.73|100.12|98.75
EOD/AAPL|2014-10-06 00:00:00.000|99.95|99.42|100.65|99.62
EOD/AAPL|2014-10-03 00:00:00.000|99.44|99.04|100.21|99.62
EOD/AAPL|2014-10-02 00:00:00.000|99.27|98.04|100.22|99.9
EOD/AAPL|2014-10-01 00:00:00.000|100.59|98.7|100.69|99.18
EOD/AAPL|2014-09-30 00:00:00.000|100.81|100.53|101.54|100.75
EOD/AAPL|2014-09-29 00:00:00.000|98.65|98.63|100.435|100.11
EOD/AAPL|2014-09-26 00:00:00.000|98.53|98.4|100.75|100.75
EOD/AAPL|2014-09-25 00:00:00.000|100.51|97.72|100.71|97.87
EOD/AAPL|2014-09-24 00:00:00.000|102.16|101.2|102.85|101.75
EOD/AAPL|2014-09-23 00:00:00.000|100.6|100.54|102.94|102.64
EOD/AAPL|2014-09-22 00:00:00.000|101.8|100.58|102.14|101.06
EOD/AAPL|2014-09-19 00:00:00.000|102.29|100.88|102.35|100.96
EOD/AAPL|2014-09-18 00:00:00.000|101.93|101.56|102.35|101.79
EOD/AAPL|2014-09-17 00:00:00.000|101.27|100.5922|101.8|101.58
EOD/AAPL|2014-09-16 00:00:00.000|99.8|98.89|101.26|100.86
EOD/AAPL|2014-09-15 00:00:00.000|102.81|101.44|103.05|101.63
EOD/AAPL|2014-09-12 00:00:00.000|101.21|101.08|102.19|101.66
EOD/AAPL|2014-09-11 00:00:00.000|100.41|99.62|101.44|101.43
EOD/AAPL|2014-09-10 00:00:00.000|98.01|97.76|101.11|101
EOD/AAPL|2014-09-09 00:00:00.000|99.08|96.14|103.08|97.99
EOD/AAPL|2014-09-08 00:00:00.000|99.3|98.05|99.31|98.36
EOD/AAPL|2014-09-05 00:00:00.000|98.8|98.31|99.39|98.97
EOD/AAPL|2014-09-04 00:00:00.000|98.85|97.79|100.09|98.12
EOD/AAPL|2014-09-03 00:00:00.000|103.1|98.58|103.2|98.94
EOD/AAPL|2014-09-02 00:00:00.000|103.06|102.72|103.74|103.3
EOD/AAPL|2014-08-29 00:00:00.000|102.86|102.2|102.9|102.5
EOD/AAPL|2014-08-28 00:00:00.000|101.59|101.56|102.78|102.25
EOD/AAPL|2014-08-27 00:00:00.000|101.02|100.7|102.57|102.13
EOD/AAPL|2014-08-26 00:00:00.000|101.42|100.86|101.5|100.889
EOD/AAPL|2014-08-25 00:00:00.000|101.79|101.28|102.17|101.54
EOD/AAPL|2014-08-22 00:00:00.000|100.29|100.19|101.47|101.32
EOD/AAPL|2014-08-21 00:00:00.000|100.57|100.11|100.94|100.58
EOD/AAPL|2014-08-20 00:00:00.000|100.44|99.95|101.09|100.57
EOD/AAPL|2014-08-19 00:00:00.000|99.41|99.32|100.68|100.53
EOD/AAPL|2014-08-18 00:00:00.000|98.49|97.98|99.37|99.16
EOD/AAPL|2014-08-15 00:00:00.000|97.9|96.86|98.19|97.98
EOD/AAPL|2014-08-14 00:00:00.000|97.33|96.8|97.57|97.5
EOD/AAPL|2014-08-13 00:00:00.000|96.15|96.04|97.24|97.24
EOD/AAPL|2014-08-12 00:00:00.000|96.04|95.61|96.88|95.97
EOD/AAPL|2014-08-11 00:00:00.000|95.27|94.8355|96.08|95.99
EOD/AAPL|2014-08-08 00:00:00.000|94.26|93.28|94.82|94.74
EOD/AAPL|2014-08-07 00:00:00.000|94.93|94.1|95.95|94.48
EOD/AAPL|2014-08-06 00:00:00.000|94.75|94.71|95.48|94.96
EOD/AAPL|2014-08-05 00:00:00.000|95.36|94.36|95.68|95.12
EOD/AAPL|2014-08-04 00:00:00.000|96.37|95.17|96.58|95.59
EOD/AAPL|2014-08-01 00:00:00.000|94.9|94.81|96.62|96.13
EOD/AAPL|2014-07-31 00:00:00.000|97.16|95.33|97.45|95.6
EOD/AAPL|2014-07-30 00:00:00.000|98.44|97.67|98.7|98.15
EOD/AAPL|2014-07-29 00:00:00.000|99.33|98.25|99.44|98.38
EOD/AAPL|2014-07-28 00:00:00.000|97.82|97.55|99.24|99.02
EOD/AAPL|2014-07-25 00:00:00.000|96.85|96.64|97.84|97.671
EOD/AAPL|2014-07-24 00:00:00.000|97.035|96.42|97.32|97.03
EOD/AAPL|2014-07-23 00:00:00.000|95.42|95.17|97.88|97.19
EOD/AAPL|2014-07-22 00:00:00.000|94.68|94.12|94.89|94.72
EOD/AAPL|2014-07-21 00:00:00.000|94.99|93.72|95|93.939
EOD/AAPL|2014-07-18 00:00:00.000|93.62|93.02|94.74|94.43
EOD/AAPL|2014-07-17 00:00:00.000|95.03|92.57|95.279|93.0899
EOD/AAPL|2014-07-16 00:00:00.000|96.97|94.74|97.1|94.78
EOD/AAPL|2014-07-15 00:00:00.000|96.8|95.03|96.85|95.32
EOD/AAPL|2014-07-14 00:00:00.000|95.86|95.65|96.89|96.45
EOD/AAPL|2014-07-11 00:00:00.000|95.36|94.8625|95.89|95.22
EOD/AAPL|2014-07-10 00:00:00.000|93.76|93.52|95.55|95.035
EOD/AAPL|2014-07-09 00:00:00.000|95.44|94.76|95.95|95.39
EOD/AAPL|2014-07-08 00:00:00.000|96.27|93.92|96.8|95.35
EOD/AAPL|2014-07-07 00:00:00.000|94.14|94.1|95.99|95.968
EOD/AAPL|2014-07-03 00:00:00.000|93.67|93.2|94.1|94.03
EOD/AAPL|2014-07-02 00:00:00.000|93.865|93.09|94.06|93.48
EOD/AAPL|2014-07-01 00:00:00.000|93.52|93.13|94.07|93.52
EOD/AAPL|2014-06-30 00:00:00.000|92.1|92.09|93.725|92.93
EOD/AAPL|2014-06-27 00:00:00.000|90.82|90.77|92|91.98
EOD/AAPL|2014-06-26 00:00:00.000|90.37|89.8|91.05|90.9
EOD/AAPL|2014-06-25 00:00:00.000|90.21|89.65|90.7|90.36
EOD/AAPL|2014-06-24 00:00:00.000|90.75|90.19|91.74|90.28
EOD/AAPL|2014-06-23 00:00:00.000|91.32|90.6|91.62|90.83
EOD/AAPL|2014-06-20 00:00:00.000|91.85|90.9|92.55|90.91
EOD/AAPL|2014-06-19 00:00:00.000|92.29|91.3389|92.3|91.86
EOD/AAPL|2014-06-18 00:00:00.000|92.27|91.35|92.29|92.18
EOD/AAPL|2014-06-17 00:00:00.000|92.31|91.8|92.7|92.08
EOD/AAPL|2014-06-16 00:00:00.000|91.51|91.45|92.75|92.2
EOD/AAPL|2014-06-13 00:00:00.000|92.2|90.88|92.44|91.28
EOD/AAPL|2014-06-12 00:00:00.000|94.04|91.9|94.12|92.29
EOD/AAPL|2014-06-11 00:00:00.000|94.13|93.47|94.76|93.86
EOD/AAPL|2014-06-10 00:00:00.000|94.73|93.57|95.05|94.25
EOD/AAPL|2014-06-09 00:00:00.000|92.7|91.75|93.88|93.7
EOD/AAPL|2014-06-06 00:00:00.000|649.9|644.47|651.26|645.57
EOD/AAPL|2014-06-05 00:00:00.000|646.2|642.61|649.3699|647.35
EOD/AAPL|2014-06-04 00:00:00.000|637.44|636.11|647.89|644.82
EOD/AAPL|2014-06-03 00:00:00.000|628.46|628.25|638.74|637.54
EOD/AAPL|2014-06-02 00:00:00.000|633.96|622.5|634.83|628.65
EOD/AAPL|2014-05-30 00:00:00.000|637.98|628.9|644.17|633
EOD/AAPL|2014-05-29 00:00:00.000|627.85|627.77|636.87|635.38
EOD/AAPL|2014-05-28 00:00:00.000|626.02|623.78|629.83|624.01
EOD/AAPL|2014-05-27 00:00:00.000|615.88|615.63|625.86|625.63
EOD/AAPL|2014-05-23 00:00:00.000|607.25|606.47|614.7293|614.13
EOD/AAPL|2014-05-22 00:00:00.000|606.6|604.1|609.85|607.27
EOD/AAPL|2014-05-21 00:00:00.000|603.83|602.06|606.7|606.31
EOD/AAPL|2014-05-20 00:00:00.000|604.51|600.73|606.4|604.71
EOD/AAPL|2014-05-19 00:00:00.000|597.85|597.33|607.33|604.59
EOD/AAPL|2014-05-16 00:00:00.000|588.63|585.4|597.53|597.51
EOD/AAPL|2014-05-15 00:00:00.000|594.7|588.04|596.6|588.82
EOD/AAPL|2014-05-14 00:00:00.000|592.43|591.74|597.4|593.87
EOD/AAPL|2014-05-13 00:00:00.000|592|590.7|594.54|593.76
EOD/AAPL|2014-05-12 00:00:00.000|587.49|587.4|593.66|592.83
EOD/AAPL|2014-05-09 00:00:00.000|584.54|580.33|586.25|585.5425
EOD/AAPL|2014-05-08 00:00:00.000|588.25|586.4|594.41|587.99
EOD/AAPL|2014-05-07 00:00:00.000|595.25|587.73|597.29|592.33
EOD/AAPL|2014-05-06 00:00:00.000|601.8|594.41|604.4099|594.41
EOD/AAPL|2014-05-05 00:00:00.000|590.14|590|601|600.96
EOD/AAPL|2014-05-02 00:00:00.000|592.34|589.71|594.2|592.58
EOD/AAPL|2014-05-01 00:00:00.000|592|586.36|594.8|591.48
EOD/AAPL|2014-04-30 00:00:00.000|592.64|589.8|599.43|590.09
EOD/AAPL|2014-04-29 00:00:00.000|593.74|589.51|595.98|592.33
EOD/AAPL|2014-04-28 00:00:00.000|572.8|572.55|595.75|594.09
EOD/AAPL|2014-04-25 00:00:00.000|564.53|563.96|571.99|571.94
EOD/AAPL|2014-04-24 00:00:00.000|568.21|560.73|570|567.77
EOD/AAPL|2014-04-23 00:00:00.000|529.06|524.45|531.13|524.75
EOD/AAPL|2014-04-22 00:00:00.000|528.31|526.501|531.826|531.699
EOD/AAPL|2014-04-21 00:00:00.000|525.34|523.96|532.14|531.17
EOD/AAPL|2014-04-17 00:00:00.000|520|519.2|527.76|524.94
EOD/AAPL|2014-04-16 00:00:00.000|518.05|514.1354|521.09|519.01
EOD/AAPL|2014-04-15 00:00:00.000|520.27|511.33|521.64|517.9599
EOD/AAPL|2014-04-14 00:00:00.000|521.9|517.21|522.16|521.68
EOD/AAPL|2014-04-11 00:00:00.000|519|517.14|522.83|519.61
EOD/AAPL|2014-04-10 00:00:00.000|530.68|523.17|532.24|523.48
EOD/AAPL|2014-04-09 00:00:00.000|522.64|522.02|530.49|530.32
EOD/AAPL|2014-04-08 00:00:00.000|525.19|518.7001|526.12|523.44
EOD/AAPL|2014-04-07 00:00:00.000|528.02|521.89|530.9|523.47
EOD/AAPL|2014-04-04 00:00:00.000|539.81|530.58|540|531.82
EOD/AAPL|2014-04-03 00:00:00.000|541.39|537.64|542.5|538.79
EOD/AAPL|2014-04-02 00:00:00.000|542.38|540.26|543.48|542.55
EOD/AAPL|2014-04-01 00:00:00.000|537.76|536.77|541.87|541.65
EOD/AAPL|2014-03-31 00:00:00.000|539.23|535.93|540.81|536.74
EOD/AAPL|2014-03-28 00:00:00.000|538.32|534.25|538.9399|536.86
EOD/AAPL|2014-03-27 00:00:00.000|540.015|535.1201|541.5|537.46
EOD/AAPL|2014-03-26 00:00:00.000|546.52|538.86|549|539.78
EOD/AAPL|2014-03-25 00:00:00.000|541.5|539.59|545.75|544.99
EOD/AAPL|2014-03-24 00:00:00.000|538.42|535.06|540.5|539.19
EOD/AAPL|2014-03-21 00:00:00.000|531.93|526.33|533.75|532.87
EOD/AAPL|2014-03-20 00:00:00.000|529.89|527.35|532.67|528.7
EOD/AAPL|2014-03-19 00:00:00.000|532.26|529|536.24|531.26
EOD/AAPL|2014-03-18 00:00:00.000|525.9|525.2001|531.97|531.4
EOD/AAPL|2014-03-17 00:00:00.000|527.7|525.85|529.97|526.74
EOD/AAPL|2014-03-14 00:00:00.000|528.79|523|530.89|524.69
EOD/AAPL|2014-03-13 00:00:00.000|537.44|529.16|539.66|530.65
EOD/AAPL|2014-03-12 00:00:00.000|534.51|532|537.35|536.61
EOD/AAPL|2014-03-11 00:00:00.000|535.45|532.59|538.74|536.09
EOD/AAPL|2014-03-10 00:00:00.000|528.36|528.3391|533.33|530.92
EOD/AAPL|2014-03-07 00:00:00.000|531.09|526.05|531.98|530.44
EOD/AAPL|2014-03-06 00:00:00.000|532.79|528.1|534.4399|530.75
EOD/AAPL|2014-03-05 00:00:00.000|530.92|529.13|534.75|532.36
EOD/AAPL|2014-03-04 00:00:00.000|531|527.77|532.64|531.24
EOD/AAPL|2014-03-03 00:00:00.000|523.42|522.81|530.65|527.76
EOD/AAPL|2014-02-28 00:00:00.000|529.08|522.12|532.75|526.24
EOD/AAPL|2014-02-27 00:00:00.000|517.14|516.05|528.78|527.67
EOD/AAPL|2014-02-26 00:00:00.000|523.61|515.6|525|517.35
EOD/AAPL|2014-02-25 00:00:00.000|529.38|521|529.565|522.06
EOD/AAPL|2014-02-24 00:00:00.000|523.15|522.42|529.9199|527.55
EOD/AAPL|2014-02-21 00:00:00.000|532.7927|524.6|534.57|525.25
EOD/AAPL|2014-02-20 00:00:00.000|532.99|529|537|531.15
EOD/AAPL|2014-02-19 00:00:00.000|544.75|534.35|546.89|537.37
EOD/AAPL|2014-02-18 00:00:00.000|546|545.61|551.19|545.99
EOD/AAPL|2014-02-14 00:00:00.000|542.47|541.21|545.9799|543.99
EOD/AAPL|2014-02-13 00:00:00.000|534.66|534.2|544.85|544.43
EOD/AAPL|2014-02-12 00:00:00.000|536.95|533.24|539.56|535.92
EOD/AAPL|2014-02-11 00:00:00.000|530.61|529.5|537.75|535.96
EOD/AAPL|2014-02-10 00:00:00.000|518.66|518|531.99|528.99
EOD/AAPL|2014-02-07 00:00:00.000|521.38|517.38|522.9299|519.68
EOD/AAPL|2014-02-06 00:00:00.000|510.06|507.81|513.5|512.51
EOD/AAPL|2014-02-05 00:00:00.000|506.56|506.2519|515.28|512.59
EOD/AAPL|2014-02-04 00:00:00.000|505.85|502.76|509.46|508.79
EOD/AAPL|2014-02-03 00:00:00.000|502.61|499.3|507.73|501.53
EOD/AAPL|2014-01-31 00:00:00.000|495.18|493.55|501.53|500.6
EOD/AAPL|2014-01-30 00:00:00.000|502.54|496.7|506.5|499.782
EOD/AAPL|2014-01-29 00:00:00.000|503.95|498.62|507.37|500.75
EOD/AAPL|2014-01-28 00:00:00.000|508.76|502.07|515|506.5
EOD/AAPL|2014-01-27 00:00:00.000|550.07|545.75|554.8|550.5
EOD/AAPL|2014-01-24 00:00:00.000|554|544.75|555.62|546.07
EOD/AAPL|2014-01-23 00:00:00.000|549.94|544.8064|556.5|556.18
EOD/AAPL|2014-01-22 00:00:00.000|550.9147|547.81|557.29|551.51
EOD/AAPL|2014-01-21 00:00:00.000|540.99|540.42|550.07|549.07
EOD/AAPL|2014-01-17 00:00:00.000|551.48|539.9|552.07|540.67
EOD/AAPL|2014-01-16 00:00:00.000|554.9|551.68|556.85|554.25
EOD/AAPL|2014-01-15 00:00:00.000|553.52|551.66|560.2|557.36
EOD/AAPL|2014-01-14 00:00:00.000|538.22|537.66|546.73|546.39
EOD/AAPL|2014-01-13 00:00:00.000|529.91|529.88|542.5|535.73
EOD/AAPL|2014-01-10 00:00:00.000|539.83|531.11|540.8|532.94
EOD/AAPL|2014-01-09 00:00:00.000|546.8|535.3501|546.86|536.519
EOD/AAPL|2014-01-08 00:00:00.000|538.81|538.69|545.56|543.46
EOD/AAPL|2014-01-07 00:00:00.000|544.32|537.925|545.96|540.0375
EOD/AAPL|2014-01-06 00:00:00.000|537.45|533.6|546.8|543.93
EOD/AAPL|2014-01-03 00:00:00.000|552.86|540.43|553.7|540.98
EOD/AAPL|2014-01-02 00:00:00.000|555.68|552.021|557.03|553.13
EOD/AAPL|2013-12-31 00:00:00.000|554.17|554|561.28|561.02
EOD/AAPL|2013-12-30 00:00:00.000|557.46|552.321|560.09|554.52
EOD/AAPL|2013-12-27 00:00:00.000|563.82|559.5|564.41|560.09
EOD/AAPL|2013-12-26 00:00:00.000|568.1|563.376|569.5|563.9
EOD/AAPL|2013-12-24 00:00:00.000|569.89|566.03|571.88|567.67
EOD/AAPL|2013-12-23 00:00:00.000|568|562.76|570.72|570.09
EOD/AAPL|2013-12-20 00:00:00.000|545.43|544.8175|551.61|549.02
EOD/AAPL|2013-12-19 00:00:00.000|549.5|543.7301|550|544.46
EOD/AAPL|2013-12-18 00:00:00.000|549.7|538.8|551.45|550.77
EOD/AAPL|2013-12-17 00:00:00.000|555.81|553.375|559.44|554.99
EOD/AAPL|2013-12-16 00:00:00.000|555.02|555.01|562.6389|557.5
EOD/AAPL|2013-12-13 00:00:00.000|562.85|553.67|562.88|554.43
EOD/AAPL|2013-12-12 00:00:00.000|562.1415|560.03|565.34|560.54
EOD/AAPL|2013-12-11 00:00:00.000|567|559.69|570.97|561.36
EOD/AAPL|2013-12-10 00:00:00.000|563.58|561.2|567.88|565.55
EOD/AAPL|2013-12-09 00:00:00.000|560.9001|560.9001|569.58|566.43
EOD/AAPL|2013-12-06 00:00:00.000|565.79|559.57|566.75|560.02
EOD/AAPL|2013-12-05 00:00:00.000|572.65|566.41|575.1358|567.901
EOD/AAPL|2013-12-04 00:00:00.000|565.5|560.82|569.19|565
EOD/AAPL|2013-12-03 00:00:00.000|558.3|557.68|566.38|566.322
EOD/AAPL|2013-12-02 00:00:00.000|558|550.82|564.3299|551.23
EOD/AAPL|2013-11-29 00:00:00.000|549.48|547.81|558.33|556.07
EOD/AAPL|2013-11-27 00:00:00.000|536.3098|533.4|546|545.96
EOD/AAPL|2013-11-26 00:00:00.000|524.12|524|536.14|533.4
EOD/AAPL|2013-11-25 00:00:00.000|521.02|521|525.87|523.74
EOD/AAPL|2013-11-22 00:00:00.000|519.52|518.53|522.16|519.8
EOD/AAPL|2013-11-21 00:00:00.000|517.6|513.67|521.21|521.136
EOD/AAPL|2013-11-20 00:00:00.000|519.23|514.33|520.42|515
EOD/AAPL|2013-11-19 00:00:00.000|519.03|517.97|523.38|519.55
EOD/AAPL|2013-11-18 00:00:00.000|524.99|518.2|527.19|518.629
EOD/AAPL|2013-11-15 00:00:00.000|526.58|524.49|529.09|524.991
EOD/AAPL|2013-11-14 00:00:00.000|522.81|521.87|529.28|528.16
EOD/AAPL|2013-11-13 00:00:00.000|518|516.96|522.25|520.634
EOD/AAPL|2013-11-12 00:00:00.000|517.67|517|523.92|520.01
EOD/AAPL|2013-11-11 00:00:00.000|519.99|514.41|521.67|519.048
EOD/AAPL|2013-11-08 00:00:00.000|514.58|512.59|521.13|520.56
EOD/AAPL|2013-11-07 00:00:00.000|519.58|512.38|523.19|512.492
EOD/AAPL|2013-11-06 00:00:00.000|524.15|518.2|524.86|520.92
EOD/AAPL|2013-11-05 00:00:00.000|524.58|523|528.885|525.449
EOD/AAPL|2013-11-04 00:00:00.000|521.1|518.81|526.82|526.75
EOD/AAPL|2013-11-01 00:00:00.000|524.02|515.84|524.8|520.03
EOD/AAPL|2013-10-31 00:00:00.000|525|521.27|527.49|522.702
EOD/AAPL|2013-10-30 00:00:00.000|519.61|517.02|527.52|524.896
EOD/AAPL|2013-10-29 00:00:00.000|536.27|514.54|539.25|516.678
EOD/AAPL|2013-10-28 00:00:00.000|529.04|523.21|531|529.876
EOD/AAPL|2013-10-25 00:00:00.000|531.315|525.11|533.23|525.958
EOD/AAPL|2013-10-24 00:00:00.000|525|522.45|532.47|531.91
EOD/AAPL|2013-10-23 00:00:00.000|519|519|525.67|524.96
EOD/AAPL|2013-10-22 00:00:00.000|526.405|508.03|528.4496|519.8675
EOD/AAPL|2013-10-21 00:00:00.000|511.77|511.52|524.3|521.362
EOD/AAPL|2013-10-18 00:00:00.000|505.99|505.71|509.26|508.89
EOD/AAPL|2013-10-17 00:00:00.000|499.98|499.68|504.78|504.5
EOD/AAPL|2013-10-16 00:00:00.000|500.79|499.23|502.53|501.114
EOD/AAPL|2013-10-15 00:00:00.000|497.505|495.52|502|498.68
EOD/AAPL|2013-10-14 00:00:00.000|489.83|489.35|497.58|496.04
EOD/AAPL|2013-10-11 00:00:00.000|486.99|485.16|493.84|492.812
EOD/AAPL|2013-10-10 00:00:00.000|491.32|487.04|492.38|489.638
EOD/AAPL|2013-10-09 00:00:00.000|484.64|478.28|487.79|486.588
EOD/AAPL|2013-10-08 00:00:00.000|489.94|480.54|490.64|480.94
EOD/AAPL|2013-10-07 00:00:00.000|486.56|485.35|492.65|487.75
EOD/AAPL|2013-10-04 00:00:00.000|483.86|478.6|484.6|483.03
EOD/AAPL|2013-10-03 00:00:00.000|490.51|480.7387|492.35|483.41
EOD/AAPL|2013-10-02 00:00:00.000|485.63|483.75|491.8|489.56
EOD/AAPL|2013-10-01 00:00:00.000|478.45|478.381|489.14|487.96
EOD/AAPL|2013-09-30 00:00:00.000|477.25|474.411|481.66|476.75
EOD/AAPL|2013-09-27 00:00:00.000|483.78|480.72|484.67|482.75
EOD/AAPL|2013-09-26 00:00:00.000|486|483.9|488.56|486.22
EOD/AAPL|2013-09-25 00:00:00.000|489.2|481.4301|489.64|481.53
EOD/AAPL|2013-09-24 00:00:00.000|494.88|487.82|495.47|489.1
EOD/AAPL|2013-09-23 00:00:00.000|496.1|482.6|496.91|490.64
EOD/AAPL|2013-09-20 00:00:00.000|478|466|478.55|467.41
EOD/AAPL|2013-09-19 00:00:00.000|470.7|469.25|475.83|472.3
EOD/AAPL|2013-09-18 00:00:00.000|463.18|460.66|466.35|464.68
EOD/AAPL|2013-09-17 00:00:00.000|447.96|447.5|459.71|455.32
EOD/AAPL|2013-09-16 00:00:00.000|461|447.22|461.6099|450.12
EOD/AAPL|2013-09-13 00:00:00.000|469.3402|464.7|471.8292|464.9
EOD/AAPL|2013-09-12 00:00:00.000|468.5|466.01|475.4|472.69
EOD/AAPL|2013-09-11 00:00:00.000|467.0101|464.81|473.69|467.71
EOD/AAPL|2013-09-10 00:00:00.000|506.2|489.5|507.45|494.64
EOD/AAPL|2013-09-09 00:00:00.000|505|503.48|507.92|506.17
EOD/AAPL|2013-09-06 00:00:00.000|498.44|489.95|499.38|498.22
EOD/AAPL|2013-09-05 00:00:00.000|500.25|493.64|500.68|495.27
EOD/AAPL|2013-09-04 00:00:00.000|499.56|496.28|502.24|498.691
EOD/AAPL|2013-09-03 00:00:00.000|493.1|487.35|500.6|488.58
EOD/AAPL|2013-08-30 00:00:00.000|492|486.5|492.95|487.216
EOD/AAPL|2013-08-29 00:00:00.000|491.65|491.13|496.5|491.7
EOD/AAPL|2013-08-28 00:00:00.000|486|486|495.8|490.896
EOD/AAPL|2013-08-27 00:00:00.000|498|486.3|502.51|488.59
EOD/AAPL|2013-08-26 00:00:00.000|500.75|500.5|510.2|502.97
EOD/AAPL|2013-08-23 00:00:00.000|503.27|499.35|503.35|501.02
EOD/AAPL|2013-08-22 00:00:00.000|504.98|498.2|505.59|502.96
EOD/AAPL|2013-08-21 00:00:00.000|503.59|501.2|507.15|502.36
EOD/AAPL|2013-08-20 00:00:00.000|509.71|500.82|510.57|501.07
EOD/AAPL|2013-08-19 00:00:00.000|504.34|504|513.74|507.74
EOD/AAPL|2013-08-16 00:00:00.000|500.15|498.86|502.94|502.33
EOD/AAPL|2013-08-15 00:00:00.000|496.42|489.0833|502.399|497.91
EOD/AAPL|2013-08-14 00:00:00.000|497.88|493.4|504.25|498.5
EOD/AAPL|2013-08-13 00:00:00.000|470.94|468.05|494.66|489.57
EOD/AAPL|2013-08-12 00:00:00.000|456.86|456.63|468.65|467.36
EOD/AAPL|2013-08-09 00:00:00.000|458.64|453.65|460.46|454.45
EOD/AAPL|2013-08-08 00:00:00.000|463.855|457.95|464.1|461.01
EOD/AAPL|2013-08-07 00:00:00.000|463.8|461.77|467|464.98
EOD/AAPL|2013-08-06 00:00:00.000|468.02|462.17|471.89|465.25
EOD/AAPL|2013-08-05 00:00:00.000|464.69|462.15|470.67|469.45
EOD/AAPL|2013-08-02 00:00:00.000|458.01|456.66|462.85|462.54
EOD/AAPL|2013-08-01 00:00:00.000|455.7527|453.26|456.8|456.676
EOD/AAPL|2013-07-31 00:00:00.000|454.99|449.43|457.3425|452.53
EOD/AAPL|2013-07-30 00:00:00.000|449.96|449.23|457.15|453.32
EOD/AAPL|2013-07-29 00:00:00.000|440.8|440.2|449.99|447.79
EOD/AAPL|2013-07-26 00:00:00.000|435.3|434.34|441.04|440.99
EOD/AAPL|2013-07-25 00:00:00.000|440.7|435.81|441.4|438.5
EOD/AAPL|2013-07-24 00:00:00.000|438.93|435.26|444.59|440.51
EOD/AAPL|2013-07-23 00:00:00.000|426|418.71|426.96|418.99
EOD/AAPL|2013-07-22 00:00:00.000|429.46|425.468|429.75|426.31
EOD/AAPL|2013-07-19 00:00:00.000|433.1|424.35|433.98|424.95
EOD/AAPL|2013-07-18 00:00:00.000|433.38|430.61|434.87|431.758
EOD/AAPL|2013-07-17 00:00:00.000|429.7|428.22|432.22|430.31
EOD/AAPL|2013-07-16 00:00:00.000|426.52|424.17|430.71|430.195
EOD/AAPL|2013-07-15 00:00:00.000|425.01|424.8|431.46|427.44
EOD/AAPL|2013-07-12 00:00:00.000|427.65|423.41|429.79|426.51
EOD/AAPL|2013-07-11 00:00:00.000|422.95|421.1701|428.25|427.288
EOD/AAPL|2013-07-10 00:00:00.000|419.6|418.25|424.8|420.73
EOD/AAPL|2013-07-09 00:00:00.000|413.6|410.38|423.5|422.35
EOD/AAPL|2013-07-08 00:00:00.000|420.11|410.65|421|415.05
EOD/AAPL|2013-07-05 00:00:00.000|420.39|415.35|423.29|417.42
EOD/AAPL|2013-07-03 00:00:00.000|420.86|417.45|422.98|420.8
EOD/AAPL|2013-07-02 00:00:00.000|409.96|409.47|421.63|418.49
EOD/AAPL|2013-07-01 00:00:00.000|402.69|401.22|412.27|409.22
EOD/AAPL|2013-06-28 00:00:00.000|391.36|388.87|400.27|396.53
EOD/AAPL|2013-06-27 00:00:00.000|399.25|393.54|401.39|393.78
EOD/AAPL|2013-06-26 00:00:00.000|403.9|395.66|404.79|398.07
EOD/AAPL|2013-06-25 00:00:00.000|405.7|398.83|407.79|402.63
EOD/AAPL|2013-06-24 00:00:00.000|407.4|398.05|408.66|402.54
EOD/AAPL|2013-06-21 00:00:00.000|418.49|408.1001|420|413.5
EOD/AAPL|2013-06-20 00:00:00.000|419.3|415.17|425.98|416.838
EOD/AAPL|2013-06-19 00:00:00.000|431.4|423|431.66|423
EOD/AAPL|2013-06-18 00:00:00.000|431.56|430.21|434.9|431.77
EOD/AAPL|2013-06-17 00:00:00.000|431.44|430.3615|435.7|432
EOD/AAPL|2013-06-14 00:00:00.000|435.4|428.5|436.29|430.05
EOD/AAPL|2013-06-13 00:00:00.000|432.5|428.75|437.14|435.965
EOD/AAPL|2013-06-12 00:00:00.000|439.5|431.5|441.25|432.19
EOD/AAPL|2013-06-11 00:00:00.000|435.74|433.32|442.7599|437.6
EOD/AAPL|2013-06-10 00:00:00.000|444.73|436.8|449.079|438.89
EOD/AAPL|2013-06-07 00:00:00.000|436.5|432.77|443.24|441.811
EOD/AAPL|2013-06-06 00:00:00.000|445.47|434.05|447|438.46
EOD/AAPL|2013-06-05 00:00:00.000|445.65|443.71|450.72|445.11
EOD/AAPL|2013-06-04 00:00:00.000|453.22|447.39|454.43|449.31
EOD/AAPL|2013-06-03 00:00:00.000|450.73|442.48|452.36|450.72
EOD/AAPL|2013-05-31 00:00:00.000|452.5|449.5|457.1|449.735
EOD/AAPL|2013-05-30 00:00:00.000|445.65|444.51|454.5|451.58
EOD/AAPL|2013-05-29 00:00:00.000|440|439.4|447.5|444.95
EOD/AAPL|2013-05-28 00:00:00.000|449.9|440.85|451.11|441.439
EOD/AAPL|2013-05-24 00:00:00.000|440.85|440.36|445.66|445.15
EOD/AAPL|2013-05-23 00:00:00.000|435.95|435.79|446.16|442.14
EOD/AAPL|2013-05-22 00:00:00.000|444.05|438.22|448.3499|441.354
EOD/AAPL|2013-05-21 00:00:00.000|438.15|434.2|445.48|439.66
EOD/AAPL|2013-05-20 00:00:00.000|431.91|430.1|445.8|442.93
EOD/AAPL|2013-05-17 00:00:00.000|439.05|431.01|440.09|433.26
EOD/AAPL|2013-05-16 00:00:00.000|423.24|418.9|437.85|434.578
EOD/AAPL|2013-05-15 00:00:00.000|439.16|422.36|441|428.85
EOD/AAPL|2013-05-14 00:00:00.000|453.85|442.15|455.2|443.86
EOD/AAPL|2013-05-13 00:00:00.000|451.51|451.5|457.9|454.74
EOD/AAPL|2013-05-10 00:00:00.000|457.97|450.48|459.71|452.97
EOD/AAPL|2013-05-09 00:00:00.000|459.81|455.58|463|456.77
EOD/AAPL|2013-05-08 00:00:00.000|459.04|455.81|465.37|463.84
EOD/AAPL|2013-05-07 00:00:00.000|464.97|453.7|465.75|458.658
EOD/AAPL|2013-05-06 00:00:00.000|455.71|454.31|462.2|460.71
EOD/AAPL|2013-05-03 00:00:00.000|451.31|449.15|453.23|449.98
EOD/AAPL|2013-05-02 00:00:00.000|441.78|440.63|448.59|445.52
EOD/AAPL|2013-05-01 00:00:00.000|444.46|434.39|444.93|439.29
EOD/AAPL|2013-04-30 00:00:00.000|435.1|432.07|445.25|442.78
EOD/AAPL|2013-04-29 00:00:00.000|420.45|420|433.617|430.12
EOD/AAPL|2013-04-26 00:00:00.000|409.81|408.25|418.769|417.205
EOD/AAPL|2013-04-25 00:00:00.000|411.225|407|413.94|408.38
EOD/AAPL|2013-04-24 00:00:00.000|393.54|392.5|415.25|405.462
EOD/AAPL|2013-04-23 00:00:00.000|403.99|398.81|408.381|406.13
EOD/AAPL|2013-04-22 00:00:00.000|392.64|391.275|402.2|398.67
EOD/AAPL|2013-04-19 00:00:00.000|387.97|385.1|399.6|390.53
EOD/AAPL|2013-04-18 00:00:00.000|404.99|389.742|405.79|392.05
EOD/AAPL|2013-04-17 00:00:00.000|420.27|398.11|420.6|402.8
EOD/AAPL|2013-04-16 00:00:00.000|421.57|420.57|426.61|426.24
EOD/AAPL|2013-04-15 00:00:00.000|427|419.55|427.89|419.85
EOD/AAPL|2013-04-12 00:00:00.000|434.15|429.09|434.15|429.8
EOD/AAPL|2013-04-11 00:00:00.000|433.72|431.2|437.99|434.33
EOD/AAPL|2013-04-10 00:00:00.000|428.1|426.01|437.06|435.69
EOD/AAPL|2013-04-09 00:00:00.000|426.36|422.75|428.5|426.98
EOD/AAPL|2013-04-08 00:00:00.000|424.85|422.49|427.5|426.21
EOD/AAPL|2013-04-05 00:00:00.000|424.5|419.68|424.95|423.2
EOD/AAPL|2013-04-04 00:00:00.000|433.76|425.25|435|427.72
EOD/AAPL|2013-04-03 00:00:00.000|431.37|430.31|437.28|431.99
EOD/AAPL|2013-04-02 00:00:00.000|427.6|426.4|438.14|429.792
EOD/AAPL|2013-04-01 00:00:00.000|441.9|427.74|443.698|428.91
EOD/AAPL|2013-03-28 00:00:00.000|449.82|441.62|451.819|442.66
EOD/AAPL|2013-03-27 00:00:00.000|456.46|450.7301|456.8|452.08
EOD/AAPL|2013-03-26 00:00:00.000|465.44|460.53|465.8399|461.136
EOD/AAPL|2013-03-25 00:00:00.000|464.69|461.78|469.95|463.58
EOD/AAPL|2013-03-22 00:00:00.000|454.58|453.11|462.1|461.91
EOD/AAPL|2013-03-21 00:00:00.000|450.22|450.1|457.98|452.73
EOD/AAPL|2013-03-20 00:00:00.000|457.42|449.59|457.63|452.08
EOD/AAPL|2013-03-19 00:00:00.000|459.5|448.5|460.97|454.49
EOD/AAPL|2013-03-18 00:00:00.000|441.45|441.2|457.46|455.72
EOD/AAPL|2013-03-15 00:00:00.000|437.93|437.25|444.23|443.66
EOD/AAPL|2013-03-14 00:00:00.000|432.83|430.45|434.64|432.5
EOD/AAPL|2013-03-13 00:00:00.000|428.45|425.36|434.5|428.35
EOD/AAPL|2013-03-12 00:00:00.000|435.6|427.57|438.88|428.43
EOD/AAPL|2013-03-11 00:00:00.000|429.7499|425.14|439.01|437.87
EOD/AAPL|2013-03-08 00:00:00.000|429.8|428.61|435.43|431.72
EOD/AAPL|2013-03-07 00:00:00.000|424.5|421.06|432.01|430.582
EOD/AAPL|2013-03-06 00:00:00.000|434.51|424.43|435.25|425.662
EOD/AAPL|2013-03-05 00:00:00.000|421.48|420.75|435.19|431.144
EOD/AAPL|2013-03-04 00:00:00.000|427.8|419|428.1999|420.05
EOD/AAPL|2013-03-01 00:00:00.000|438|429.98|438.1799|430.47
EOD/AAPL|2013-02-28 00:00:00.000|444.05|441.4|447.87|441.4
EOD/AAPL|2013-02-27 00:00:00.000|448.43|440.65|452.44|444.57
EOD/AAPL|2013-02-26 00:00:00.000|443.82|437.66|451.54|448.97
EOD/AAPL|2013-02-25 00:00:00.000|453.85|442.57|455.12|442.8
EOD/AAPL|2013-02-22 00:00:00.000|449.25|446.6|451.6|450.81
EOD/AAPL|2013-02-21 00:00:00.000|446|442.82|449.17|446.06
EOD/AAPL|2013-02-20 00:00:00.000|457.69|448.8|457.69|448.85
EOD/AAPL|2013-02-19 00:00:00.000|461.1|453.85|462.73|459.99
EOD/AAPL|2013-02-15 00:00:00.000|468.85|459.92|470.16|460.16
EOD/AAPL|2013-02-14 00:00:00.000|464.5199|464.02|471.64|466.59
EOD/AAPL|2013-02-13 00:00:00.000|467.21|463.22|473.64|467.01
EOD/AAPL|2013-02-12 00:00:00.000|479.51|467.744|482.38|467.9
EOD/AAPL|2013-02-11 00:00:00.000|476.5|473.25|484.94|479.93
EOD/AAPL|2013-02-08 00:00:00.000|474|468.25|478.81|474.98
EOD/AAPL|2013-02-07 00:00:00.000|463.25|454.12|470|468.22
EOD/AAPL|2013-02-06 00:00:00.000|456.47|452.58|466.5|457.35
EOD/AAPL|2013-02-05 00:00:00.000|444.05|442.22|459.74|457.844
EOD/AAPL|2013-02-04 00:00:00.000|453.91|442|455.94|442.316
EOD/AAPL|2013-02-01 00:00:00.000|459.11|448.35|459.48|453.62
EOD/AAPL|2013-01-31 00:00:00.000|456.98|454.98|459.28|455.49
EOD/AAPL|2013-01-30 00:00:00.000|457|454.5|462.6|456.83
EOD/AAPL|2013-01-29 00:00:00.000|458.5|452.12|460.2|458.27
EOD/AAPL|2013-01-28 00:00:00.000|437.825|435.86|453.21|449.83
EOD/AAPL|2013-01-25 00:00:00.000|451.69|435|456.23|439.88
EOD/AAPL|2013-01-24 00:00:00.000|460|450.25|465.73|450.5
EOD/AAPL|2013-01-23 00:00:00.000|508.81|504.77|514.99|514.005
EOD/AAPL|2013-01-22 00:00:00.000|504.56|496.63|507.88|504.77
EOD/AAPL|2013-01-18 00:00:00.000|498.516|496.4|502.22|500
EOD/AAPL|2013-01-17 00:00:00.000|510.31|502.03|510.75|502.68
EOD/AAPL|2013-01-16 00:00:00.000|494.64|492.5|509.44|506.09
EOD/AAPL|2013-01-15 00:00:00.000|498.3|483.38|498.99|485.92
EOD/AAPL|2013-01-14 00:00:00.000|502.68|498.51|507.5|501.75
EOD/AAPL|2013-01-11 00:00:00.000|521|519.02|525.32|520.3
EOD/AAPL|2013-01-10 00:00:00.000|528.55|515.52|528.72|523.51
EOD/AAPL|2013-01-09 00:00:00.000|522.5|515.99|525.0054|517.1
EOD/AAPL|2013-01-08 00:00:00.000|529.21|521.25|531.89|525.31
EOD/AAPL|2013-01-07 00:00:00.000|522|515.2|529.3|523.9
EOD/AAPL|2013-01-04 00:00:00.000|536.965|525.8286|538.6299|527
EOD/AAPL|2013-01-03 00:00:00.000|547.88|541|549.67|542.0959
EOD/AAPL|2013-01-02 00:00:00.000|553.82|541.63|555|549.03
EOD/AAPL|2012-12-31 00:00:00.000|510.53|509|535.4|532.1729
EOD/AAPL|2012-12-28 00:00:00.000|510.29|508.12|514.48|509.5892
EOD/AAPL|2012-12-27 00:00:00.000|513.54|504.66|516.25|515.06
EOD/AAPL|2012-12-26 00:00:00.000|519|511.12|519.46|512.9995
EOD/AAPL|2012-12-24 00:00:00.000|520.35|518.71|524.25|520.168
EOD/AAPL|2012-12-21 00:00:00.000|512.47|510.24|519.67|519.33
EOD/AAPL|2012-12-20 00:00:00.000|530|518.88|530.2|521.7302
EOD/AAPL|2012-12-19 00:00:00.000|531.47|525.5|533.7|526.31
EOD/AAPL|2012-12-18 00:00:00.000|525|520.25|534.9|533.9
EOD/AAPL|2012-12-17 00:00:00.000|508.93|501.23|520|518.83
EOD/AAPL|2012-12-14 00:00:00.000|514.75|505.58|518.132|509.794
EOD/AAPL|2012-12-13 00:00:00.000|531.15|525.8|537.6399|529.69
EOD/AAPL|2012-12-12 00:00:00.000|547.77|536.2701|548|539
EOD/AAPL|2012-12-11 00:00:00.000|539.77|537.37|549.56|541.388
EOD/AAPL|2012-12-10 00:00:00.000|525|521.58|538.51|529.8209
EOD/AAPL|2012-12-07 00:00:00.000|553.4|530|555.2|533.25
EOD/AAPL|2012-12-06 00:00:00.000|528.94|518.63|553.31|547.2445
EOD/AAPL|2012-12-05 00:00:00.000|568.91|538.77|569.25|538.7923
EOD/AAPL|2012-12-04 00:00:00.000|581.8|572.13|581.8|575.8454
EOD/AAPL|2012-12-03 00:00:00.000|593.65|585.5|594.59|586.19
EOD/AAPL|2012-11-30 00:00:00.000|586.79|582.68|588.4|585.28
EOD/AAPL|2012-11-29 00:00:00.000|590.215|585.25|594.25|589.36
EOD/AAPL|2012-11-28 00:00:00.000|577.27|572.26|585.8|582.94
EOD/AAPL|2012-11-27 00:00:00.000|589.55|580.1|590.42|584.78
EOD/AAPL|2012-11-26 00:00:00.000|575.9|573.71|590|589.53
EOD/AAPL|2012-11-23 00:00:00.000|567.17|562.6|572|571.5
EOD/AAPL|2012-11-21 00:00:00.000|564.25|556.6|567.37|561.7
EOD/AAPL|2012-11-20 00:00:00.000|571.91|554.58|571.95|560.9134
EOD/AAPL|2012-11-19 00:00:00.000|540.7097|539.88|567.5|565.73
EOD/AAPL|2012-11-16 00:00:00.000|525.2|505.7501|530|527.678
EOD/AAPL|2012-11-15 00:00:00.000|537.53|522.62|539.5|525.62
EOD/AAPL|2012-11-14 00:00:00.000|545.5|536.18|547.45|536.88
EOD/AAPL|2012-11-13 00:00:00.000|538.91|536.36|550.48|542.898
EOD/AAPL|2012-11-12 00:00:00.000|554.15|538.65|554.5|542.83
EOD/AAPL|2012-11-09 00:00:00.000|540.42|533.72|554.88|547.06
EOD/AAPL|2012-11-08 00:00:00.000|560.63|535.29|562.23|537.75
EOD/AAPL|2012-11-07 00:00:00.000|573.835|555.75|574.54|558.0019
EOD/AAPL|2012-11-06 00:00:00.000|590.23|580.09|590.74|582.8495
EOD/AAPL|2012-11-05 00:00:00.000|583.515|577.6|587.77|584.6211
EOD/AAPL|2012-11-02 00:00:00.000|595.89|574.75|596.95|576.8
EOD/AAPL|2012-11-01 00:00:00.000|598.22|594.17|603|596.5399
EOD/AAPL|2012-10-31 00:00:00.000|594.88|587.7|601.96|595.32
EOD/AAPL|2012-10-26 00:00:00.000|609.43|591|614|604
EOD/AAPL|2012-10-25 00:00:00.000|620|605.55|622|609.538
EOD/AAPL|2012-10-24 00:00:00.000|621.44|610.64|626.55|616.83
EOD/AAPL|2012-10-23 00:00:00.000|631|611.7|633.9|613.3554
EOD/AAPL|2012-10-22 00:00:00.000|612.42|610.76|635.38|634.03
EOD/AAPL|2012-10-19 00:00:00.000|631.05|609.62|631.77|609.84
EOD/AAPL|2012-10-18 00:00:00.000|639.59|630|642.06|632.64
EOD/AAPL|2012-10-17 00:00:00.000|648.87|644|652.79|644.6136
EOD/AAPL|2012-10-16 00:00:00.000|635.34|631|650.3|649.7925
EOD/AAPL|2012-10-15 00:00:00.000|632.35|623.85|635.13|634.76
EOD/AAPL|2012-10-12 00:00:00.000|629.56|625.3|635.38|629.714
EOD/AAPL|2012-10-11 00:00:00.000|646.5|628.1|647.2|628.1
EOD/AAPL|2012-10-10 00:00:00.000|639.74|637|644.98|640.91
EOD/AAPL|2012-10-09 00:00:00.000|638.65|623.55|640.49|635.85
EOD/AAPL|2012-10-08 00:00:00.000|646.88|636.11|647.56|638.17
EOD/AAPL|2012-10-05 00:00:00.000|665.2|651.28|666|652.59
EOD/AAPL|2012-10-04 00:00:00.000|671.25|665.55|674.25|666.8
EOD/AAPL|2012-10-03 00:00:00.000|664.86|662.63|671.86|671.45
EOD/AAPL|2012-10-02 00:00:00.000|661.81|650.65|666.35|661.31
EOD/AAPL|2012-10-01 00:00:00.000|671.5|656.5|676.75|659.39
EOD/AAPL|2012-09-28 00:00:00.000|678.75|666.75|681.11|667.105
EOD/AAPL|2012-09-27 00:00:00.000|664.29|660.35|682.17|681.32
EOD/AAPL|2012-09-26 00:00:00.000|668.74|661.2|672.69|665.18
EOD/AAPL|2012-09-25 00:00:00.000|688.26|673|692.78|673.54
EOD/AAPL|2012-09-24 00:00:00.000|686.86|683|695.12|690.79
EOD/AAPL|2012-09-21 00:00:00.000|702.41|699.3617|705.07|700.095
EOD/AAPL|2012-09-20 00:00:00.000|699.16|693.62|700.06|698.7
EOD/AAPL|2012-09-19 00:00:00.000|700.26|699.57|703.99|702.1
EOD/AAPL|2012-09-18 00:00:00.000|699.88|696.42|702.33|701.91
EOD/AAPL|2012-09-17 00:00:00.000|699.35|694.61|699.8|699.781
EOD/AAPL|2012-09-14 00:00:00.000|689.955|687.89|696.98|691.28
EOD/AAPL|2012-09-13 00:00:00.000|677.37|674.77|685.5|682.98
EOD/AAPL|2012-09-12 00:00:00.000|666.85|656|669.9|669.79
EOD/AAPL|2012-09-11 00:00:00.000|665.11|656.5|670.1|660.59
EOD/AAPL|2012-09-10 00:00:00.000|680.45|662.1|683.29|662.74
EOD/AAPL|2012-09-07 00:00:00.000|678.05|675.77|682.48|680.44
EOD/AAPL|2012-09-06 00:00:00.000|673.17|670.8|678.29|676.27
EOD/AAPL|2012-09-05 00:00:00.000|675.57|669.6|676.35|670.23
EOD/AAPL|2012-09-04 00:00:00.000|665.76|664.5|675.14|674.97
EOD/AAPL|2012-08-31 00:00:00.000|667.25|657.25|668.6|665.24
EOD/AAPL|2012-08-30 00:00:00.000|670.64|662.853|671.554|663.868
EOD/AAPL|2012-08-29 00:00:00.000|675.25|672.6|677.67|673.466
EOD/AAPL|2012-08-28 00:00:00.000|674.9773|670.673|676.1|674.8
EOD/AAPL|2012-08-27 00:00:00.000|679.99|673.54|680.87|675.68
EOD/AAPL|2012-08-24 00:00:00.000|659.51|655.55|669.48|663.222
EOD/AAPL|2012-08-23 00:00:00.000|666.11|661.15|669.9|662.63
EOD/AAPL|2012-08-22 00:00:00.000|654.42|648.11|669|668.87
EOD/AAPL|2012-08-21 00:00:00.000|670.82|650.33|674.88|656.062
EOD/AAPL|2012-08-20 00:00:00.000|650.01|649.9|665.15|665.15
EOD/AAPL|2012-08-17 00:00:00.000|640|638.81|648.19|648.11
EOD/AAPL|2012-08-16 00:00:00.000|631.21|630.5|636.76|636.34
EOD/AAPL|2012-08-15 00:00:00.000|631.3|627.75|634|630.83
EOD/AAPL|2012-08-14 00:00:00.000|631.87|630.21|638.61|631.69
EOD/AAPL|2012-08-13 00:00:00.000|623.39|623.25|630|630
EOD/AAPL|2012-08-10 00:00:00.000|618.71|618.7|621.76|621.7
EOD/AAPL|2012-08-09 00:00:00.000|617.85|617.8|621.73|620.73
EOD/AAPL|2012-08-08 00:00:00.000|619.39|617.1|623.88|619.86
EOD/AAPL|2012-08-07 00:00:00.000|622.77|618.04|625|620.914
EOD/AAPL|2012-08-06 00:00:00.000|617.29|615.26|624.868|622.55
EOD/AAPL|2012-08-03 00:00:00.000|613.63|611.56|617.98|615.7
EOD/AAPL|2012-08-02 00:00:00.000|602.84|600.25|610.69|607.79
EOD/AAPL|2012-08-01 00:00:00.000|615.905|603|616.4|606.81
EOD/AAPL|2012-07-31 00:00:00.000|603.23|602.72|611.7|610.76
EOD/AAPL|2012-07-30 00:00:00.000|590.92|587.82|599.44|595.03
EOD/AAPL|2012-07-27 00:00:00.000|575.01|571.59|585.83|585.16
EOD/AAPL|2012-07-26 00:00:00.000|579.76|570.36|580.4|574.88
EOD/AAPL|2012-07-25 00:00:00.000|574.46|570|580.8|574.97
EOD/AAPL|2012-07-24 00:00:00.000|607.38|598.51|609.68|600.92
EOD/AAPL|2012-07-23 00:00:00.000|594.4|587.71|605.9|603.83
EOD/AAPL|2012-07-20 00:00:00.000|613.03|603.7|614.44|604.3
EOD/AAPL|2012-07-19 00:00:00.000|611.28|606|615.35|614.32
EOD/AAPL|2012-07-18 00:00:00.000|606.59|603.56|608.34|606.26
EOD/AAPL|2012-07-17 00:00:00.000|610.79|603.15|611.5|606.94
EOD/AAPL|2012-07-16 00:00:00.000|605.12|605.02|611.62|606.91
EOD/AAPL|2012-07-13 00:00:00.000|602.95|600|607.19|604.97
EOD/AAPL|2012-07-12 00:00:00.000|600.24|592.68|603.47|598.9
EOD/AAPL|2012-07-11 00:00:00.000|606.12|597.22|607.66|604.43
EOD/AAPL|2012-07-10 00:00:00.000|617.97|605.31|619.87|608.21
EOD/AAPL|2012-07-09 00:00:00.000|605.3|604.11|613.9|613.89
EOD/AAPL|2012-07-06 00:00:00.000|607.09|601.58|608.44|605.88
EOD/AAPL|2012-07-05 00:00:00.000|600.56|599.65|614.34|609.94
EOD/AAPL|2012-07-03 00:00:00.000|594.88|594|600|599.41
EOD/AAPL|2012-07-02 00:00:00.000|584.73|583.6|593.47|592.52
EOD/AAPL|2012-06-29 00:00:00.000|578|574.25|584|584
EOD/AAPL|2012-06-28 00:00:00.000|571.67|565.61|574|569.05
EOD/AAPL|2012-06-27 00:00:00.000|575|571.92|576.74|574.5
EOD/AAPL|2012-06-26 00:00:00.000|571.33|567.33|574.49|572.025
EOD/AAPL|2012-06-25 00:00:00.000|577.3|570.37|579.8|570.765
EOD/AAPL|2012-06-22 00:00:00.000|579.04|575.42|582.19|582.1
EOD/AAPL|2012-06-21 00:00:00.000|585.44|577.44|588.22|577.67
EOD/AAPL|2012-06-20 00:00:00.000|588.21|580.8|589.25|585.741
EOD/AAPL|2012-06-19 00:00:00.000|583.4|583.1|590|587.41
EOD/AAPL|2012-06-18 00:00:00.000|570.96|570.37|587.89|585.78
EOD/AAPL|2012-06-15 00:00:00.000|571|569.55|574.62|574.13
EOD/AAPL|2012-06-14 00:00:00.000|571.24|567.26|573.5|571.53
EOD/AAPL|2012-06-13 00:00:00.000|574.52|570.38|578.48|572.16
EOD/AAPL|2012-06-12 00:00:00.000|574.46|566.7|576.62|576.16
EOD/AAPL|2012-06-11 00:00:00.000|587.72|570.63|588.5|571.17
EOD/AAPL|2012-06-08 00:00:00.000|571.6|569|580.584|580.32
EOD/AAPL|2012-06-07 00:00:00.000|577.29|570.5|577.32|571.72
EOD/AAPL|2012-06-06 00:00:00.000|567.77|565.5|573.85|571.46
EOD/AAPL|2012-06-05 00:00:00.000|561.27|558.33|566.47|562.83
EOD/AAPL|2012-06-04 00:00:00.000|561.5|548.5|567.5|564.29
EOD/AAPL|2012-06-01 00:00:00.000|569.16|560.52|572.65|560.99
EOD/AAPL|2012-05-31 00:00:00.000|580.74|571.46|581.5|577.73
EOD/AAPL|2012-05-30 00:00:00.000|569.2|566.56|579.99|579.17
EOD/AAPL|2012-05-29 00:00:00.000|570.9|565.31|574|572.27
EOD/AAPL|2012-05-25 00:00:00.000|564.59|558.472|565.85|562.29
EOD/AAPL|2012-05-24 00:00:00.000|575.87|561.23|576.5|565.32
EOD/AAPL|2012-05-23 00:00:00.000|557.5|553.23|572.8|570.56
EOD/AAPL|2012-05-22 00:00:00.000|569.55|552.58|573.88|556.97
EOD/AAPL|2012-05-21 00:00:00.000|534.5|534.05|561.54|561.28
EOD/AAPL|2012-05-18 00:00:00.000|533.96|522.18|543.41|530.38
EOD/AAPL|2012-05-17 00:00:00.000|545.31|530.12|547.5|530.12
EOD/AAPL|2012-05-16 00:00:00.000|554.05|541.04|556.89|546.075
EOD/AAPL|2012-05-15 00:00:00.000|561.45|551.75|563.22|553.17
EOD/AAPL|2012-05-14 00:00:00.000|562.57|557.6|567.51|558.22
EOD/AAPL|2012-05-11 00:00:00.000|565|564.35|574.47|566.71
EOD/AAPL|2012-05-10 00:00:00.000|574.58|568.441|575.88|570.52
EOD/AAPL|2012-05-09 00:00:00.000|563.7|560.85|573.9778|569.18
EOD/AAPL|2012-05-08 00:00:00.000|569.58|558.73|571.5|568.18
EOD/AAPL|2012-05-07 00:00:00.000|561.5|561.23|572.77|569.48
EOD/AAPL|2012-05-04 00:00:00.000|577.08|565.17|578.36|565.25
EOD/AAPL|2012-05-03 00:00:00.000|590.5|580.3|591.4|581.82
EOD/AAPL|2012-05-02 00:00:00.000|580.24|578.86|587.3999|585.98
EOD/AAPL|2012-05-01 00:00:00.000|584.9|581.23|596.76|582.13
EOD/AAPL|2012-04-30 00:00:00.000|597.8|583|598.4|583.98
EOD/AAPL|2012-04-27 00:00:00.000|605.07|600.5|606.18|603
EOD/AAPL|2012-04-26 00:00:00.000|614.27|602.13|614.69|607.7
EOD/AAPL|2012-04-25 00:00:00.000|615.635|606|618|610
EOD/AAPL|2012-04-24 00:00:00.000|562.61|555|567.69|560.28
EOD/AAPL|2012-04-23 00:00:00.000|570.61|556.62|576.67|571.7
EOD/AAPL|2012-04-20 00:00:00.000|591.38|570.42|594.62|572.98
EOD/AAPL|2012-04-19 00:00:00.000|600.22|584.52|604.732|587.44
EOD/AAPL|2012-04-18 00:00:00.000|613.72|602.71|620.25|608.34
EOD/AAPL|2012-04-17 00:00:00.000|578.94|571.91|610|609.7
EOD/AAPL|2012-04-16 00:00:00.000|610.06|578.25|610.28|580.13
EOD/AAPL|2012-04-13 00:00:00.000|624.11|603.51|624.7|605.23
EOD/AAPL|2012-04-12 00:00:00.000|625|620.5|631.33|622.77
EOD/AAPL|2012-04-11 00:00:00.000|636.2|623.3422|636.87|626.2
EOD/AAPL|2012-04-10 00:00:00.000|639.93|626|644|628.44
EOD/AAPL|2012-04-09 00:00:00.000|626.13|625.3|639.84|636.23
EOD/AAPL|2012-04-05 00:00:00.000|626.98|623.4|634.66|633.68
EOD/AAPL|2012-04-04 00:00:00.000|624.35|617|625.86|624.31
EOD/AAPL|2012-04-03 00:00:00.000|627.3|622.51|632.21|629.32
EOD/AAPL|2012-04-02 00:00:00.000|601.83|600.38|618.77|618.63
EOD/AAPL|2012-03-30 00:00:00.000|608.77|597.94|610.56|599.55
EOD/AAPL|2012-03-29 00:00:00.000|612.78|607.23|616.56|609.86
EOD/AAPL|2012-03-28 00:00:00.000|618.38|610.31|621.45|617.62
EOD/AAPL|2012-03-27 00:00:00.000|606.18|606.06|616.28|614.48
EOD/AAPL|2012-03-26 00:00:00.000|599.79|595.26|607.15|606.98
EOD/AAPL|2012-03-23 00:00:00.000|600.49|594.401|601.8|596.05
EOD/AAPL|2012-03-22 00:00:00.000|597.78|595.53|604.5|599.34
EOD/AAPL|2012-03-21 00:00:00.000|602.74|601.41|609.65|602.5
EOD/AAPL|2012-03-20 00:00:00.000|599.51|582|606.9|605.96
EOD/AAPL|2012-03-19 00:00:00.000|598.37|589.05|601.77|601.1
EOD/AAPL|2012-03-16 00:00:00.000|584.72|578|589.2|585.57
EOD/AAPL|2012-03-15 00:00:00.000|599.61|578.55|600.01|585.56
EOD/AAPL|2012-03-14 00:00:00.000|578.05|575.4|594.72|589.58
EOD/AAPL|2012-03-13 00:00:00.000|557.54|555.75|568.18|568.1
EOD/AAPL|2012-03-12 00:00:00.000|548.982|547|552|552
EOD/AAPL|2012-03-09 00:00:00.000|544.21|543.11|547.74|545.17
EOD/AAPL|2012-03-08 00:00:00.000|534.69|532.12|542.99|541.99
EOD/AAPL|2012-03-07 00:00:00.000|536.8|523.3|537.78|530.69
EOD/AAPL|2012-03-06 00:00:00.000|523.66|516.221|533.69|530.26
EOD/AAPL|2012-03-05 00:00:00.000|545.42|526|547.48|533.16
EOD/AAPL|2012-03-02 00:00:00.000|544.24|542.52|546.8|545.18
EOD/AAPL|2012-03-01 00:00:00.000|548.17|538.77|548.21|544.47
EOD/AAPL|2012-02-29 00:00:00.000|541.56|535.7|547.61|542.44
EOD/AAPL|2012-02-28 00:00:00.000|527.96|525.85|535.41|535.41
EOD/AAPL|2012-02-27 00:00:00.000|521.31|516.28|528.5|525.76
EOD/AAPL|2012-02-24 00:00:00.000|519.67|518.64|522.9|522.41
EOD/AAPL|2012-02-23 00:00:00.000|514.54|509.5|517.8296|516.39
EOD/AAPL|2012-02-22 00:00:00.000|513.08|509.07|515.49|513.04
EOD/AAPL|2012-02-21 00:00:00.000|506.88|504.12|514.85|514.85
EOD/AAPL|2012-02-17 00:00:00.000|503.11|500.3|507.77|502.12
EOD/AAPL|2012-02-16 00:00:00.000|491.5|486.63|504.89|502.21
EOD/AAPL|2012-02-15 00:00:00.000|514.26|496.89|526.29|497.67
EOD/AAPL|2012-02-14 00:00:00.000|504.66|502|509.56|509.46
EOD/AAPL|2012-02-13 00:00:00.000|499.53|497.09|503.83|502.6
EOD/AAPL|2012-02-10 00:00:00.000|490.96|488.55|497.62|493.42
EOD/AAPL|2012-02-09 00:00:00.000|480.76|480.56|496.75|493.17
EOD/AAPL|2012-02-08 00:00:00.000|470.5|469.7|476.79|476.68
EOD/AAPL|2012-02-07 00:00:00.000|465.25|464.581|469.75|468.83
EOD/AAPL|2012-02-06 00:00:00.000|458.38|458.201|464.98|463.97
EOD/AAPL|2012-02-03 00:00:00.000|457.3|455.56|460|459.68
EOD/AAPL|2012-02-02 00:00:00.000|455.9|453.98|457.17|455.12
EOD/AAPL|2012-02-01 00:00:00.000|458.41|455.55|458.99|456.19
EOD/AAPL|2012-01-31 00:00:00.000|455.59|453.07|458.24|456.48
EOD/AAPL|2012-01-30 00:00:00.000|445.71|445.39|453.9|453.01
EOD/AAPL|2012-01-27 00:00:00.000|444.34|443.77|448.48|447.28
EOD/AAPL|2012-01-26 00:00:00.000|448.36|443.14|448.79|444.63
EOD/AAPL|2012-01-25 00:00:00.000|454.44|443.73|454.45|446.66
EOD/AAPL|2012-01-24 00:00:00.000|425.1001|419.55|425.1001|420.41
EOD/AAPL|2012-01-23 00:00:00.000|422.67|422.3|428.45|427.409
EOD/AAPL|2012-01-20 00:00:00.000|427.49|419.75|427.5|420.3
EOD/AAPL|2012-01-19 00:00:00.000|430.15|426.51|431.369|427.75
EOD/AAPL|2012-01-18 00:00:00.000|426.96|426.3|429.47|429.11
EOD/AAPL|2012-01-17 00:00:00.000|424.2|422.96|425.99|424.7
EOD/AAPL|2012-01-13 00:00:00.000|419.7|418.66|420.45|419.81
EOD/AAPL|2012-01-12 00:00:00.000|422.28|418.75|422.9|421.39
EOD/AAPL|2012-01-11 00:00:00.000|422.68|419.31|422.85|422.55
EOD/AAPL|2012-01-10 00:00:00.000|425.9101|421.5|426|423.24
EOD/AAPL|2012-01-09 00:00:00.000|425.5001|421.35|427.75|421.73
EOD/AAPL|2012-01-06 00:00:00.000|419.77|419.22|422.75|422.4
EOD/AAPL|2012-01-05 00:00:00.000|414.95|412.67|418.55|418.03
EOD/AAPL|2012-01-04 00:00:00.000|410|409.28|414.68|413.44
EOD/AAPL|2012-01-03 00:00:00.000|409.4|409|412.5|411.23
EOD/AAPL|2011-12-30 00:00:00.000|403.51|403.49|406.28|405
EOD/AAPL|2011-12-29 00:00:00.000|403.4|400.51|405.65|405.12
EOD/AAPL|2011-12-28 00:00:00.000|406.89|401.34|408.25|402.64
EOD/AAPL|2011-12-27 00:00:00.000|403.1|403.02|409.09|406.53
EOD/AAPL|2011-12-23 00:00:00.000|399.69|399.495|403.59|403.33
EOD/AAPL|2011-12-22 00:00:00.000|397|396.1|399.13|398.55
EOD/AAPL|2011-12-21 00:00:00.000|396.69|392.01|397.3|396.445
EOD/AAPL|2011-12-20 00:00:00.000|387.76|387.26|396.1|395.95
EOD/AAPL|2011-12-19 00:00:00.000|382.47|380.48|384.85|382.21
EOD/AAPL|2011-12-16 00:00:00.000|380.36|379.57|384.15|381.02
EOD/AAPL|2011-12-15 00:00:00.000|383.33|378.31|383.74|378.94
EOD/AAPL|2011-12-14 00:00:00.000|386.7|377.68|387.38|380.19
EOD/AAPL|2011-12-13 00:00:00.000|393|387.1|395.4|388.81
EOD/AAPL|2011-12-12 00:00:00.000|391.68|389.45|393.9|391.84
EOD/AAPL|2011-12-09 00:00:00.000|392.85|391.03|394.04|393.62
EOD/AAPL|2011-12-08 00:00:00.000|391.45|390.23|395.5|390.66
EOD/AAPL|2011-12-07 00:00:00.000|389.93|386.7625|390.94|389.09
EOD/AAPL|2011-12-06 00:00:00.000|392.51|389.38|394.63|390.95
EOD/AAPL|2011-12-05 00:00:00.000|393.49|390.388|396.41|393.01
EOD/AAPL|2011-12-02 00:00:00.000|389.83|388.58|393.6299|389.7
EOD/AAPL|2011-12-01 00:00:00.000|382.54|380.75|389|387.93
EOD/AAPL|2011-11-30 00:00:00.000|381.29|378.3|382.276|382.2
EOD/AAPL|2011-11-29 00:00:00.000|375.84|370.2|378.83|373.2
EOD/AAPL|2011-11-28 00:00:00.000|372.35|370.33|376.72|376.12
EOD/AAPL|2011-11-25 00:00:00.000|368.42|363.32|371.15|363.57
EOD/AAPL|2011-11-23 00:00:00.000|374.51|366.88|375.84|366.99
EOD/AAPL|2011-11-22 00:00:00.000|371.02|370.94|377.93|376.51
EOD/AAPL|2011-11-21 00:00:00.000|370.4|365.91|371.68|369.01
EOD/AAPL|2011-11-18 00:00:00.000|378.92|374.88|379.99|374.94
EOD/AAPL|2011-11-17 00:00:00.000|383.98|375.5|384.58|377.41
EOD/AAPL|2011-11-16 00:00:00.000|389.25|384.32|391.14|384.77
EOD/AAPL|2011-11-15 00:00:00.000|380.8|379.45|389.5|388.83
EOD/AAPL|2011-11-14 00:00:00.000|383.5201|378.2|385.25|379.26
EOD/AAPL|2011-11-11 00:00:00.000|386.61|380.26|388.7|384.62
EOD/AAPL|2011-11-10 00:00:00.000|397.03|382.15|397.21|385.22
EOD/AAPL|2011-11-09 00:00:00.000|396.97|394.23|400.89|395.28
EOD/AAPL|2011-11-08 00:00:00.000|402.21|401.56|408|406.23
EOD/AAPL|2011-11-07 00:00:00.000|399.91|396.13|400|399.73
EOD/AAPL|2011-11-04 00:00:00.000|402.03|399.16|403.44|400.24
EOD/AAPL|2011-11-03 00:00:00.000|399.07|395.36|403.4|403.07
EOD/AAPL|2011-11-02 00:00:00.000|400.09|395.11|400.44|397.41
EOD/AAPL|2011-11-01 00:00:00.000|397.41|393.22|399.5|396.51
EOD/AAPL|2011-10-31 00:00:00.000|402.42|401.05|409.33|404.78
EOD/AAPL|2011-10-28 00:00:00.000|403|402.51|406.35|404.95
EOD/AAPL|2011-10-27 00:00:00.000|407.56|401.89|409|404.69
EOD/AAPL|2011-10-26 00:00:00.000|401.76|393.151|402.55|400.6
EOD/AAPL|2011-10-25 00:00:00.000|405.03|397.38|406.55|397.77
EOD/AAPL|2011-10-24 00:00:00.000|396.18|395.4|406.5|405.77
EOD/AAPL|2011-10-21 00:00:00.000|398.1|390.75|399.14|392.87
EOD/AAPL|2011-10-20 00:00:00.000|400|394.21|400.35|395.31
EOD/AAPL|2011-10-19 00:00:00.000|401.35|397.8|408.419|398.62
EOD/AAPL|2011-10-18 00:00:00.000|421.76|415.99|424.8067|422.24
EOD/AAPL|2011-10-17 00:00:00.000|421.74|415.94|426.7|419.99
EOD/AAPL|2011-10-14 00:00:00.000|416.83|415.27|422|422
EOD/AAPL|2011-10-13 00:00:00.000|404.98|402.85|408.43|408.43
EOD/AAPL|2011-10-12 00:00:00.000|407.34|400.14|409.25|402.19
EOD/AAPL|2011-10-11 00:00:00.000|392.57|391.5|403.18|400.29
EOD/AAPL|2011-10-10 00:00:00.000|379.09|378.21|388.81|388.81
EOD/AAPL|2011-10-07 00:00:00.000|375.78|368.489|377.74|369.8
EOD/AAPL|2011-10-06 00:00:00.000|373.33|371.8045|384.78|377.37
EOD/AAPL|2011-10-05 00:00:00.000|367.86|360.3|379.82|378.25
EOD/AAPL|2011-10-04 00:00:00.000|374.57|354.24|381.8|372.5
EOD/AAPL|2011-10-03 00:00:00.000|380.37|373.171|382.64|374.6
EOD/AAPL|2011-09-30 00:00:00.000|387.12|381.18|388.89|381.32
EOD/AAPL|2011-09-29 00:00:00.000|401.92|386.21|402.21|390.57
EOD/AAPL|2011-09-28 00:00:00.000|400.19|396.51|403.74|397.01
EOD/AAPL|2011-09-27 00:00:00.000|408.73|398.06|409.25|399.26
EOD/AAPL|2011-09-26 00:00:00.000|399.86|391.3|403.98|403.17
EOD/AAPL|2011-09-23 00:00:00.000|400.28|399.85|406.74|404.3
EOD/AAPL|2011-09-22 00:00:00.000|401.03|396.7|409.82|401.82
EOD/AAPL|2011-09-21 00:00:00.000|419.64|412|421.59|412.14
EOD/AAPL|2011-09-20 00:00:00.000|415.25|411.19|422.86|413.45
EOD/AAPL|2011-09-19 00:00:00.000|397|395.2045|413.23|411.63
EOD/AAPL|2011-09-16 00:00:00.000|395.54|395.03|400.503|400.5
EOD/AAPL|2011-09-15 00:00:00.000|391.43|389.9|393.66|392.96
EOD/AAPL|2011-09-14 00:00:00.000|387.02|385.76|392.21|389.3
EOD/AAPL|2011-09-13 00:00:00.000|382.14|380.25|386.21|384.62
EOD/AAPL|2011-09-12 00:00:00.000|375.89|371.9|380.88|379.94
EOD/AAPL|2011-09-09 00:00:00.000|383.93|375.02|386|377.48
EOD/AAPL|2011-09-08 00:00:00.000|382.4|382.31|388.61|384.14
EOD/AAPL|2011-09-07 00:00:00.000|385.56|382|385.6|383.93
EOD/AAPL|2011-09-06 00:00:00.000|367.37|366.48|380.33|379.74
EOD/AAPL|2011-09-02 00:00:00.000|374.74|371.83|378|374.05
EOD/AAPL|2011-09-01 00:00:00.000|385.82|380.72|387.3399|381.03
EOD/AAPL|2011-08-31 00:00:00.000|390.57|381.86|392.08|384.83
EOD/AAPL|2011-08-30 00:00:00.000|388.25|386.21|391.84|389.99
EOD/AAPL|2011-08-29 00:00:00.000|388.18|388|391.5|389.97
EOD/AAPL|2011-08-26 00:00:00.000|371.17|370.8008|383.8|383.58
EOD/AAPL|2011-08-25 00:00:00.000|365.08|365|375.45|373.72
EOD/AAPL|2011-08-24 00:00:00.000|373.47|370.6|378.96|376.18
EOD/AAPL|2011-08-23 00:00:00.000|360.3|357|373.64|373.6
EOD/AAPL|2011-08-22 00:00:00.000|364.51|355.09|364.88|356.44
EOD/AAPL|2011-08-19 00:00:00.000|362.17|356|367|356.03
EOD/AAPL|2011-08-18 00:00:00.000|370.84|361.37|372.65|366.05
EOD/AAPL|2011-08-17 00:00:00.000|382.31|378|384.52|380.44
EOD/AAPL|2011-08-16 00:00:00.000|381.52|376.06|383.37|380.48
EOD/AAPL|2011-08-15 00:00:00.000|379.63|378.09|384.97|383.41
EOD/AAPL|2011-08-12 00:00:00.000|378.07|374.23|379.64|376.99
EOD/AAPL|2011-08-11 00:00:00.000|370.52|364.72|375.45|373.7
EOD/AAPL|2011-08-10 00:00:00.000|371.15|362.5|374.65|363.69
EOD/AAPL|2011-08-09 00:00:00.000|361.3|355|374.61|374.01
EOD/AAPL|2011-08-08 00:00:00.000|361.69|353.02|367.77|353.21
EOD/AAPL|2011-08-05 00:00:00.000|380.44|362.57|383.5|373.62
EOD/AAPL|2011-08-04 00:00:00.000|389.41|377.35|391.32|377.37
EOD/AAPL|2011-08-03 00:00:00.000|390.98|382.24|393.55|392.57
EOD/AAPL|2011-08-02 00:00:00.000|397.65|388.35|397.9|388.91
EOD/AAPL|2011-08-01 00:00:00.000|397.78|392.37|399.5|396.75
EOD/AAPL|2011-07-29 00:00:00.000|387.64|384|395.15|390.48
EOD/AAPL|2011-07-28 00:00:00.000|391.62|388.13|396.99|391.82
EOD/AAPL|2011-07-27 00:00:00.000|400.59|392.15|402.64|392.59
EOD/AAPL|2011-07-26 00:00:00.000|400|399.68|404.5|403.41
EOD/AAPL|2011-07-25 00:00:00.000|390.35|389.62|400|398.5
EOD/AAPL|2011-07-22 00:00:00.000|388.32|387.75|395.05|393.3
EOD/AAPL|2011-07-21 00:00:00.000|386.95|383.9|390.06|387.29
EOD/AAPL|2011-07-20 00:00:00.000|396.12|386|396.27|386.9
EOD/AAPL|2011-07-19 00:00:00.000|378|373.32|378.65|376.85
EOD/AAPL|2011-07-18 00:00:00.000|365.43|365.28|374.65|373.8
EOD/AAPL|2011-07-15 00:00:00.000|361.17|359.17|365|364.92
EOD/AAPL|2011-07-14 00:00:00.000|361.01|356.34|361.61|357.77
EOD/AAPL|2011-07-13 00:00:00.000|358.33|356.38|360|358.02
EOD/AAPL|2011-07-12 00:00:00.000|353.53|348.62|357.68|353.75
EOD/AAPL|2011-07-11 00:00:00.000|356.34|352.82|359.77|354
EOD/AAPL|2011-07-08 00:00:00.000|353.34|352.2|360|359.71
EOD/AAPL|2011-07-07 00:00:00.000|354.67|354|358|357.2
EOD/AAPL|2011-07-06 00:00:00.000|348.95|346.71|354.1|351.76
EOD/AAPL|2011-07-05 00:00:00.000|343|342.5|349.83|349.43
EOD/AAPL|2011-07-01 00:00:00.000|335.95|334.2|343.5|343.26
EOD/AAPL|2011-06-30 00:00:00.000|334.7|332.84|336.13|335.67
EOD/AAPL|2011-06-29 00:00:00.000|336.04|331.88|336.37|334.04
EOD/AAPL|2011-06-28 00:00:00.000|333.65|333.44|336.7|335.26
EOD/AAPL|2011-06-27 00:00:00.000|327.59|327.25|333.9|332.04
EOD/AAPL|2011-06-24 00:00:00.000|331.37|325.09|333.15|326.35
EOD/AAPL|2011-06-23 00:00:00.000|318.94|318.12|331.69|331.23
EOD/AAPL|2011-06-22 00:00:00.000|325.16|322.38|328.9|322.61
EOD/AAPL|2011-06-21 00:00:00.000|316.68|315.2|325.8|325.3
EOD/AAPL|2011-06-20 00:00:00.000|317.355|310.5|317.7|315.32
EOD/AAPL|2011-06-17 00:00:00.000|328.99|319.36|329.25|320.26
EOD/AAPL|2011-06-16 00:00:00.000|326.9|318.33|328.6811|325.16
EOD/AAPL|2011-06-15 00:00:00.000|329.75|324.88|330.3|326.75
EOD/AAPL|2011-06-14 00:00:00.000|330|329.31|333.25|332.44
EOD/AAPL|2011-06-13 00:00:00.000|327.2|325.07|328.31|326.6
EOD/AAPL|2011-06-10 00:00:00.000|330.55|325.51|331.66|325.9
EOD/AAPL|2011-06-09 00:00:00.000|333.25|330.75|333.67|331.49
EOD/AAPL|2011-06-08 00:00:00.000|331.78|330.65|334.8|332.24
EOD/AAPL|2011-06-07 00:00:00.000|338.17|331.9|338.22|332.04
EOD/AAPL|2011-06-06 00:00:00.000|344.84|337.81|347.05|338.04
EOD/AAPL|2011-06-03 00:00:00.000|343.18|342.01|345.33|343.44
EOD/AAPL|2011-06-02 00:00:00.000|346.5|344.3|347.98|346.102
EOD/AAPL|2011-06-01 00:00:00.000|348.87|344.65|352.132|345.51
EOD/AAPL|2011-05-31 00:00:00.000|341.1|341|347.83|347.83
EOD/AAPL|2011-05-27 00:00:00.000|334.8|334.31|337.63|337.41
EOD/AAPL|2011-05-26 00:00:00.000|335.97|334.435|336.89|335
EOD/AAPL|2011-05-25 00:00:00.000|333.43|332.85|338.56|336.78
EOD/AAPL|2011-05-24 00:00:00.000|335.5|331.34|335.899|332.19
EOD/AAPL|2011-05-23 00:00:00.000|329.97|329.42|335.98|334.4
EOD/AAPL|2011-05-20 00:00:00.000|339.56|335.02|340.95|335.22
EOD/AAPL|2011-05-19 00:00:00.000|342.08|338.67|342.414|340.53
EOD/AAPL|2011-05-18 00:00:00.000|336.47|336|341.05|339.87
EOD/AAPL|2011-05-17 00:00:00.000|332|330.73|336.14|336.14
EOD/AAPL|2011-05-16 00:00:00.000|339.2|332.6|341.22|333.3
EOD/AAPL|2011-05-13 00:00:00.000|345.66|340.35|346.25|340.5
EOD/AAPL|2011-05-12 00:00:00.000|346.12|342.27|347.12|346.57
EOD/AAPL|2011-05-11 00:00:00.000|349.02|345.24|350|347.23
EOD/AAPL|2011-05-10 00:00:00.000|348.89|346.66|349.69|349.45
EOD/AAPL|2011-05-09 00:00:00.000|347.86|346.5276|349.2|347.6
EOD/AAPL|2011-05-06 00:00:00.000|349.69|346.21|350|346.66
EOD/AAPL|2011-05-05 00:00:00.000|348.4|346.05|350.95|346.75
EOD/AAPL|2011-05-04 00:00:00.000|348.26|346.88|351.83|349.57
EOD/AAPL|2011-05-03 00:00:00.000|347.99|345.62|349.89|348.2
EOD/AAPL|2011-05-02 00:00:00.000|349.74|345.5|350.469|346.28
EOD/AAPL|2011-04-29 00:00:00.000|346.78|346.666|353.95|350.13
EOD/AAPL|2011-04-28 00:00:00.000|346.19|345.52|349.75|346.75
EOD/AAPL|2011-04-27 00:00:00.000|352.24|347.1|352.35|350.15
EOD/AAPL|2011-04-26 00:00:00.000|353.62|349.35|354.99|350.42
EOD/AAPL|2011-04-25 00:00:00.000|350.34|350.3|353.75|353.009
EOD/AAPL|2011-04-21 00:00:00.000|355|348.52|355.13|350.696
EOD/AAPL|2011-04-20 00:00:00.000|343.51|341.5|345.75|342.41
EOD/AAPL|2011-04-19 00:00:00.000|333.1|331.71|337.98|337.86
EOD/AAPL|2011-04-18 00:00:00.000|326.1|320.16|332.23|331.85
EOD/AAPL|2011-04-15 00:00:00.000|333.3|326.8|333.64|327.46
EOD/AAPL|2011-04-14 00:00:00.000|334.8|332.06|336|332.42
EOD/AAPL|2011-04-13 00:00:00.000|335.02|332.52|336.14|336.13
EOD/AAPL|2011-04-12 00:00:00.000|330.49|330.2|333.73|332.4
EOD/AAPL|2011-04-11 00:00:00.000|334.06|330.02|335.67|330.8
EOD/AAPL|2011-04-08 00:00:00.000|339.92|333.95|340.15|335.06
EOD/AAPL|2011-04-07 00:00:00.000|338.1|336.03|340.43|338.08
EOD/AAPL|2011-04-06 00:00:00.000|341.22|337.14|343.9|338.04
EOD/AAPL|2011-04-05 00:00:00.000|336.99|336|342.25|338.89
EOD/AAPL|2011-04-04 00:00:00.000|344.31|338.4|344.6|341.19
EOD/AAPL|2011-04-01 00:00:00.000|351.11|343.3|351.5872|344.56
EOD/AAPL|2011-03-31 00:00:00.000|346.36|346.06|349.8|348.5075
EOD/AAPL|2011-03-30 00:00:00.000|350.64|347.44|350.88|348.63
EOD/AAPL|2011-03-29 00:00:00.000|347.66|346.06|350.96|350.96
EOD/AAPL|2011-03-28 00:00:00.000|353.15|350.44|354.32|350.44
EOD/AAPL|2011-03-25 00:00:00.000|348.07|347.02|352.06|351.54
EOD/AAPL|2011-03-24 00:00:00.000|341.85|338.86|346|344.97
EOD/AAPL|2011-03-23 00:00:00.000|339.28|335.95|340.22|339.19
EOD/AAPL|2011-03-22 00:00:00.000|342.56|339.14|342.62|341.2
EOD/AAPL|2011-03-21 00:00:00.000|335.99|335.26|339.74|339.3
EOD/AAPL|2011-03-18 00:00:00.000|337.13|330|338.2|330.67
EOD/AAPL|2011-03-17 00:00:00.000|336.83|330.6596|339.61|334.64
EOD/AAPL|2011-03-16 00:00:00.000|342|326.26|343|330.01
EOD/AAPL|2011-03-15 00:00:00.000|342.1|340.1|347.84|345.43
EOD/AAPL|2011-03-14 00:00:00.000|353.18|351.31|356.4844|353.56
EOD/AAPL|2011-03-11 00:00:00.000|345.33|345|352.32|351.99
EOD/AAPL|2011-03-10 00:00:00.000|349.12|344.9|349.77|346.67
EOD/AAPL|2011-03-09 00:00:00.000|354.69|350.6|354.76|352.47
EOD/AAPL|2011-03-08 00:00:00.000|354.91|352.25|357.4|355.76
EOD/AAPL|2011-03-07 00:00:00.000|361.4|351.31|361.67|355.36
EOD/AAPL|2011-03-04 00:00:00.000|360.07|357.75|360.29|360
EOD/AAPL|2011-03-03 00:00:00.000|357.19|355.92|359.79|359.56
EOD/AAPL|2011-03-02 00:00:00.000|349.96|348.4|354.35|352.12
EOD/AAPL|2011-03-01 00:00:00.000|355.47|347.681|355.72|349.31
EOD/AAPL|2011-02-28 00:00:00.000|351.24|351.12|355.05|353.21
EOD/AAPL|2011-02-25 00:00:00.000|345.26|344.8|348.43|348.16
EOD/AAPL|2011-02-24 00:00:00.000|344.02|338.37|345.15|342.88
EOD/AAPL|2011-02-23 00:00:00.000|338.77|338.61|344.64|342.62
EOD/AAPL|2011-02-22 00:00:00.000|342.15|337.72|345.4|338.61
EOD/AAPL|2011-02-18 00:00:00.000|358.71|349.52|359.5|350.56
EOD/AAPL|2011-02-17 00:00:00.000|357.25|356.52|360.27|358.3
EOD/AAPL|2011-02-16 00:00:00.000|360.8|360.5|364.9|363.13
EOD/AAPL|2011-02-15 00:00:00.000|359.19|357.55|359.97|359.9
EOD/AAPL|2011-02-14 00:00:00.000|356.79|356.71|359.48|359.18
EOD/AAPL|2011-02-11 00:00:00.000|354.7526|353.5401|357.8|356.85
EOD/AAPL|2011-02-10 00:00:00.000|357.39|348|360|354.54
EOD/AAPL|2011-02-09 00:00:00.000|355.19|354.87|359|358.16
EOD/AAPL|2011-02-08 00:00:00.000|353.68|352.15|355.52|355.2
EOD/AAPL|2011-02-07 00:00:00.000|347.89|347.64|353.25|351.88
EOD/AAPL|2011-02-04 00:00:00.000|343.64|343.51|346.7|346.5
EOD/AAPL|2011-02-03 00:00:00.000|343.8|338.55|344.24|343.44
EOD/AAPL|2011-02-02 00:00:00.000|344.45|343.55|345.25|344.32
EOD/AAPL|2011-02-01 00:00:00.000|341.3|340.98|345.65|345.03
EOD/AAPL|2011-01-31 00:00:00.000|335.8|334.3|340.04|339.32
EOD/AAPL|2011-01-28 00:00:00.000|344.17|333.528|344.4|336.1
EOD/AAPL|2011-01-27 00:00:00.000|343.78|342.831|344.6928|343.21
EOD/AAPL|2011-01-26 00:00:00.000|342.96|341.5|345.6|343.85
EOD/AAPL|2011-01-25 00:00:00.000|336.33|334.57|341.44|341.4
EOD/AAPL|2011-01-24 00:00:00.000|326.87|326.72|337.45|337.45
EOD/AAPL|2011-01-21 00:00:00.000|333.77|326.63|334.88|326.72
EOD/AAPL|2011-01-20 00:00:00.000|336.43|330.12|338.3|332.68
EOD/AAPL|2011-01-19 00:00:00.000|348.35|336.88|348.6|338.84
EOD/AAPL|2011-01-18 00:00:00.000|329.52|326|344.7625|340.65
EOD/AAPL|2011-01-14 00:00:00.000|345.89|344.44|348.48|348.48
EOD/AAPL|2011-01-13 00:00:00.000|345.16|343.85|346.64|345.68
EOD/AAPL|2011-01-12 00:00:00.000|343.25|342|344.43|344.42
EOD/AAPL|2011-01-11 00:00:00.000|344.88|339.47|344.96|341.64
EOD/AAPL|2011-01-10 00:00:00.000|338.83|337.17|343.23|342.455
EOD/AAPL|2011-01-07 00:00:00.000|333.99|331.9|336.35|336.12
EOD/AAPL|2011-01-06 00:00:00.000|334.7194|332.9|335.25|333.73
EOD/AAPL|2011-01-05 00:00:00.000|329.55|329.5|334.34|334
EOD/AAPL|2011-01-04 00:00:00.000|332.44|328.15|332.5|331.29
EOD/AAPL|2011-01-03 00:00:00.000|325.64|324.8365|330.26|329.57
EOD/AAPL|2010-12-31 00:00:00.000|322.95|321.31|323.48|322.56
EOD/AAPL|2010-12-30 00:00:00.000|325.48|323.05|325.51|323.66
EOD/AAPL|2010-12-29 00:00:00.000|326.22|325.1|326.45|325.29
EOD/AAPL|2010-12-28 00:00:00.000|325.9102|325.06|326.66|325.47
EOD/AAPL|2010-12-27 00:00:00.000|322.8519|321.52|325.44|324.68
EOD/AAPL|2010-12-23 00:00:00.000|325|323.17|325.15|323.6
EOD/AAPL|2010-12-22 00:00:00.000|324.36|323.55|325.72|325.16
EOD/AAPL|2010-12-21 00:00:00.000|323|322.05|324.39|324.205
EOD/AAPL|2010-12-20 00:00:00.000|321.6|318.23|323.25|322.21
EOD/AAPL|2010-12-17 00:00:00.000|321.63|320.23|321.79|320.61
EOD/AAPL|2010-12-16 00:00:00.000|321.09|320.1|322.61|321.25
EOD/AAPL|2010-12-15 00:00:00.000|320|319.19|323|320.36
EOD/AAPL|2010-12-14 00:00:00.000|321.73|319|322.54|320.29
EOD/AAPL|2010-12-13 00:00:00.000|324.37|321|325.06|321.67
EOD/AAPL|2010-12-10 00:00:00.000|319.65|318.6|321.05|320.56
EOD/AAPL|2010-12-09 00:00:00.000|322.1317|319.02|322.5|319.7575
EOD/AAPL|2010-12-08 00:00:00.000|319.63|317.11|321.02|321.01
EOD/AAPL|2010-12-07 00:00:00.000|323.8|318.12|323.99|318.21
EOD/AAPL|2010-12-06 00:00:00.000|318.64|318.42|322.33|320.15
EOD/AAPL|2010-12-03 00:00:00.000|317.01|316.34|318.65|317.44
EOD/AAPL|2010-12-02 00:00:00.000|317.53|314.89|319|318.15
EOD/AAPL|2010-12-01 00:00:00.000|315.27|315|317.75|316.4
EOD/AAPL|2010-11-30 00:00:00.000|313.54|310.87|314.36|311.15
EOD/AAPL|2010-11-29 00:00:00.000|315.5|311.38|317.48|316.87
EOD/AAPL|2010-11-26 00:00:00.000|313.74|312.94|317.6999|315
EOD/AAPL|2010-11-24 00:00:00.000|312|311.75|315.4|314.795
EOD/AAPL|2010-11-23 00:00:00.000|310.45|306.56|311.75|308.73
EOD/AAPL|2010-11-22 00:00:00.000|306.68|305.87|313.36|313.36
EOD/AAPL|2010-11-19 00:00:00.000|307.97|305.24|308.4|306.73
EOD/AAPL|2010-11-18 00:00:00.000|305.2|304.69|309.67|308.43
EOD/AAPL|2010-11-17 00:00:00.000|301.2|297.76|303.99|300.5
EOD/AAPL|2010-11-16 00:00:00.000|305.72|299.32|307.6|301.59
EOD/AAPL|2010-11-15 00:00:00.000|308.46|306.27|310.54|307.035
EOD/AAPL|2010-11-12 00:00:00.000|316|303.63|316.5|308.03
EOD/AAPL|2010-11-11 00:00:00.000|315|314.25|318.4|316.655
EOD/AAPL|2010-11-10 00:00:00.000|316.64|313.55|318.77|318.03
EOD/AAPL|2010-11-09 00:00:00.000|321.05|314.5|321.3|316.08
EOD/AAPL|2010-11-08 00:00:00.000|317.2|316.76|319.7702|318.62
EOD/AAPL|2010-11-05 00:00:00.000|317.99|316.75|319.57|317.13
EOD/AAPL|2010-11-04 00:00:00.000|315.45|315.03|320.18|318.27
EOD/AAPL|2010-11-03 00:00:00.000|311.37|308.53|312.88|312.8
EOD/AAPL|2010-11-02 00:00:00.000|307|307|310.19|309.36
EOD/AAPL|2010-11-01 00:00:00.000|302.22|302.2|305.6|304.18
EOD/AAPL|2010-10-29 00:00:00.000|304.23|300.87|305.88|300.98
EOD/AAPL|2010-10-28 00:00:00.000|307.95|300.9|308|305.24
EOD/AAPL|2010-10-27 00:00:00.000|307.65|305.6|309.9|307.83
EOD/AAPL|2010-10-26 00:00:00.000|306.87|305.65|309.74|308.05
EOD/AAPL|2010-10-25 00:00:00.000|309.09|308.44|311.6|308.84
EOD/AAPL|2010-10-22 00:00:00.000|309.07|306.3|310.04|307.47
EOD/AAPL|2010-10-21 00:00:00.000|312.36|306.8|314.74|309.52
EOD/AAPL|2010-10-20 00:00:00.000|309|306.87|314.25|310.53
EOD/AAPL|2010-10-19 00:00:00.000|303.4|300.02|313.77|309.49
EOD/AAPL|2010-10-18 00:00:00.000|318.47|314.29|319|318
EOD/AAPL|2010-10-15 00:00:00.000|307.44|304.91|315|314.74
EOD/AAPL|2010-10-14 00:00:00.000|301.69|300.4|302.47|302.31
EOD/AAPL|2010-10-13 00:00:00.000|300.2|299.8|301.96|300.14
EOD/AAPL|2010-10-12 00:00:00.000|295.41|292.49|299.5|298.54
EOD/AAPL|2010-10-11 00:00:00.000|294.74|294.6|297.24|295.36
EOD/AAPL|2010-10-08 00:00:00.000|291.7129|290|294.5|294.07
EOD/AAPL|2010-10-07 00:00:00.000|290.3362|286.91|290.48|289.22
EOD/AAPL|2010-10-06 00:00:00.000|289.59|285.26|291.99|289.19
EOD/AAPL|2010-10-05 00:00:00.000|282|281.82|289.45|288.94
EOD/AAPL|2010-10-04 00:00:00.000|281.6|277.77|282.9|278.64
EOD/AAPL|2010-10-01 00:00:00.000|283.75|281.35|286.58|282.52
EOD/AAPL|2010-09-30 00:00:00.000|289|281.25|290|283.75
EOD/AAPL|2010-09-29 00:00:00.000|287.23|286|289.81|287.37
EOD/AAPL|2010-09-28 00:00:00.000|291.77|275|291.77|286.86
EOD/AAPL|2010-09-27 00:00:00.000|293.975|291.01|294.73|291.164
EOD/AAPL|2010-09-24 00:00:00.000|292.1|290.55|293.53|292.32
EOD/AAPL|2010-09-23 00:00:00.000|286.33|286|292.76|288.92
EOD/AAPL|2010-09-22 00:00:00.000|282.71|282.41|287.98|287.75
EOD/AAPL|2010-09-21 00:00:00.000|283.86|282.79|287.35|283.77
EOD/AAPL|2010-09-20 00:00:00.000|276.08|275.85|283.78|283.23
EOD/AAPL|2010-09-17 00:00:00.000|277.69|273.68|277.96|275.37
EOD/AAPL|2010-09-16 00:00:00.000|270.24|269.5|276.67|276.57
EOD/AAPL|2010-09-15 00:00:00.000|268.17|267.84|270.38|270.22
EOD/AAPL|2010-09-14 00:00:00.000|266.21|265.52|269.17|268.06
EOD/AAPL|2010-09-13 00:00:00.000|265.82|265.76|268.28|267.04
EOD/AAPL|2010-09-10 00:00:00.000|263.19|261.4|264.5|263.41
EOD/AAPL|2010-09-09 00:00:00.000|265.04|262.92|266.52|263.07
EOD/AAPL|2010-09-08 00:00:00.000|259.78|259.1|264.3899|262.92
EOD/AAPL|2010-09-07 00:00:00.000|256.64|256.25|259.53|257.81
EOD/AAPL|2010-09-03 00:00:00.000|255.09|254.5|258.78|258.77
EOD/AAPL|2010-09-02 00:00:00.000|251.2623|248.57|252.17|252.17
EOD/AAPL|2010-09-01 00:00:00.000|247.47|246.28|251.46|250.33
EOD/AAPL|2010-08-31 00:00:00.000|241.85|240.35|244.56|243.1
EOD/AAPL|2010-08-30 00:00:00.000|240.76|240.6801|245.75|242.5
EOD/AAPL|2010-08-27 00:00:00.000|241.75|235.56|242.61|241.62
EOD/AAPL|2010-08-26 00:00:00.000|245.45|240.2778|245.75|240.28
EOD/AAPL|2010-08-25 00:00:00.000|238.04|237.2|243.99|242.89
EOD/AAPL|2010-08-24 00:00:00.000|242.67|238.65|243|239.93
EOD/AAPL|2010-08-23 00:00:00.000|251.79|245.25|252|245.8
EOD/AAPL|2010-08-20 00:00:00.000|249.39|249|253.92|249.64
EOD/AAPL|2010-08-19 00:00:00.000|252.84|248.68|253.48|249.88
EOD/AAPL|2010-08-18 00:00:00.000|252.36|251.58|254.67|253.07
EOD/AAPL|2010-08-17 00:00:00.000|250.08|249.2|254.63|251.97
EOD/AAPL|2010-08-16 00:00:00.000|247.58|246.62|250.01|247.64
EOD/AAPL|2010-08-13 00:00:00.000|251.65|249.09|251.88|249.1
EOD/AAPL|2010-08-12 00:00:00.000|246.69|246.12|253.1|251.79
EOD/AAPL|2010-08-11 00:00:00.000|255.4|249.81|255.69|250.19
EOD/AAPL|2010-08-10 00:00:00.000|259.85|257.55|260.45|259.41
EOD/AAPL|2010-08-09 00:00:00.000|261.48|259.57|262.15|261.75
EOD/AAPL|2010-08-06 00:00:00.000|259.78|257.63|261.49|260.091
EOD/AAPL|2010-08-05 00:00:00.000|261.73|260.55|263.18|261.7
EOD/AAPL|2010-08-04 00:00:00.000|262.84|260.311|264.28|262.98
EOD/AAPL|2010-08-03 00:00:00.000|261.01|259.42|263.26|261.93
EOD/AAPL|2010-08-02 00:00:00.000|260.44|259.62|262.59|261.85
EOD/AAPL|2010-07-30 00:00:00.000|255.8925|254.9|259.7|257.25
EOD/AAPL|2010-07-29 00:00:00.000|260.71|256.1|262.65|258.11
EOD/AAPL|2010-07-28 00:00:00.000|263.67|260.25|265.99|260.96
EOD/AAPL|2010-07-27 00:00:00.000|260.87|260.3|264.8|264.08
EOD/AAPL|2010-07-26 00:00:00.000|260|257.71|260.0998|259.28
EOD/AAPL|2010-07-23 00:00:00.000|257.09|256.28|260.38|259.94
EOD/AAPL|2010-07-22 00:00:00.000|257.68|255.31|260|259.024
EOD/AAPL|2010-07-21 00:00:00.000|265.09|254|265.15|254.24
EOD/AAPL|2010-07-20 00:00:00.000|242.9|240.01|252.9|251.89
EOD/AAPL|2010-07-19 00:00:00.000|249.88|239.6|249.88|245.58
EOD/AAPL|2010-07-16 00:00:00.000|253.18|248.41|254.97|249.9
EOD/AAPL|2010-07-15 00:00:00.000|248.23|247.3|256.97|251.45
EOD/AAPL|2010-07-14 00:00:00.000|249.38|249|255.8|252.727
EOD/AAPL|2010-07-13 00:00:00.000|256.32|246.43|256.4|251.798
EOD/AAPL|2010-07-12 00:00:00.000|258.53|254.86|261.85|257.285
EOD/AAPL|2010-07-09 00:00:00.000|256.89|255.16|259.9|259.62
EOD/AAPL|2010-07-08 00:00:00.000|262.48|254.89|262.9|258.09
EOD/AAPL|2010-07-07 00:00:00.000|250.49|249.75|258.77|258.665
EOD/AAPL|2010-07-06 00:00:00.000|251|246.16|252.8|248.63
EOD/AAPL|2010-07-02 00:00:00.000|250.49|243.2|250.93|246.94
EOD/AAPL|2010-07-01 00:00:00.000|254.3|243.22|254.8|248.48
EOD/AAPL|2010-06-30 00:00:00.000|256.71|250.01|257.97|251.53
EOD/AAPL|2010-06-29 00:00:00.000|264.1205|254.3|264.39|256.17
EOD/AAPL|2010-06-28 00:00:00.000|266.93|264.52|269.75|268.3
EOD/AAPL|2010-06-25 00:00:00.000|270.06|265.81|270.27|266.7
EOD/AAPL|2010-06-24 00:00:00.000|271|268.1|273.195|269
EOD/AAPL|2010-06-23 00:00:00.000|274.58|267.9|274.66|270.97
EOD/AAPL|2010-06-22 00:00:00.000|272.16|271.5|275.97|273.85
EOD/AAPL|2010-06-21 00:00:00.000|277.69|268.73|279.01|270.17
EOD/AAPL|2010-06-18 00:00:00.000|272.25|271.42|275|274.074
EOD/AAPL|2010-06-17 00:00:00.000|270.6|269.5|272.9|271.87
EOD/AAPL|2010-06-16 00:00:00.000|261.1|260.6302|267.75|267.25
EOD/AAPL|2010-06-15 00:00:00.000|255.64|255.5|259.85|259.69
EOD/AAPL|2010-06-14 00:00:00.000|255.96|254.01|259.15|254.28
EOD/AAPL|2010-06-11 00:00:00.000|248.225|247.37|253.86|253.51
EOD/AAPL|2010-06-10 00:00:00.000|244.84|242.2|250.98|250.51
EOD/AAPL|2010-06-09 00:00:00.000|251.47|242.49|251.9|243.2
EOD/AAPL|2010-06-08 00:00:00.000|253.24|245.65|253.8|249.33
EOD/AAPL|2010-06-07 00:00:00.000|258.29|250.55|259.15|250.94
EOD/AAPL|2010-06-04 00:00:00.000|258.21|254.63|261.9|255.965
EOD/AAPL|2010-06-03 00:00:00.000|265.18|260.41|265.55|263.12
EOD/AAPL|2010-06-02 00:00:00.000|264.54|260.335|264.8|263.95
EOD/AAPL|2010-06-01 00:00:00.000|259.69|258.96|265.94|260.83
EOD/AAPL|2010-05-28 00:00:00.000|259.3881|253.35|259.4|256.88
EOD/AAPL|2010-05-27 00:00:00.000|250.6|249.11|253.89|253.35
EOD/AAPL|2010-05-26 00:00:00.000|250.08|243.75|252.13|244.109
EOD/AAPL|2010-05-25 00:00:00.000|239.35|237.16|246.76|245.22
EOD/AAPL|2010-05-24 00:00:00.000|247.28|246.26|250.9|246.76
EOD/AAPL|2010-05-21 00:00:00.000|232.82|231.35|244.5|242.32
EOD/AAPL|2010-05-20 00:00:00.000|241.88|236.21|243.85|237.76
EOD/AAPL|2010-05-19 00:00:00.000|249.5|244.85|252.92|248.34
EOD/AAPL|2010-05-18 00:00:00.000|256.98|250.26|258.55|252.36
EOD/AAPL|2010-05-17 00:00:00.000|254.7|247.71|256.18|254.22
EOD/AAPL|2010-05-14 00:00:00.000|255.165|249.5|256.48|253.82
EOD/AAPL|2010-05-13 00:00:00.000|263.22|256.4|265|258.36
EOD/AAPL|2010-05-12 00:00:00.000|259.245|258.7|263.13|262.09
EOD/AAPL|2010-05-11 00:00:00.000|251.84|250.5|259.89|256.52
EOD/AAPL|2010-05-10 00:00:00.000|250.25|248.53|254.65|253.99
EOD/AAPL|2010-05-07 00:00:00.000|243.71|225.21|246.57|235.86
EOD/AAPL|2010-05-06 00:00:00.000|253.83|199.25|258.25|246.25
EOD/AAPL|2010-05-05 00:00:00.000|253.03|248.73|258.14|255.985
EOD/AAPL|2010-05-04 00:00:00.000|262.89|256.75|263.29|258.68
EOD/AAPL|2010-05-03 00:00:00.000|263.84|262.88|267.88|266.35
EOD/AAPL|2010-04-30 00:00:00.000|269.31|261|270.57|261.09
EOD/AAPL|2010-04-29 00:00:00.000|263.02|262.01|270|268.64
EOD/AAPL|2010-04-28 00:00:00.000|263.25|256.41|264|261.6
EOD/AAPL|2010-04-27 00:00:00.000|267.27|260.52|267.84|262.04
EOD/AAPL|2010-04-26 00:00:00.000|271.88|268.19|272.46|269.5
EOD/AAPL|2010-04-23 00:00:00.000|267.99|267|272.18|270.83
EOD/AAPL|2010-04-22 00:00:00.000|258.24|256.2|266.75|266.4695
EOD/AAPL|2010-04-21 00:00:00.000|258.805|255.73|260.25|259.22
EOD/AAPL|2010-04-20 00:00:00.000|248.54|242.955|249.25|244.59
EOD/AAPL|2010-04-19 00:00:00.000|247.03|241.77|247.89|247.07
EOD/AAPL|2010-04-16 00:00:00.000|248.57|244.55|251.14|247.4
EOD/AAPL|2010-04-15 00:00:00.000|245.78|245.51|249.03|248.92
EOD/AAPL|2010-04-14 00:00:00.000|245.28|244.07|245.81|245.69
EOD/AAPL|2010-04-13 00:00:00.000|241.86|241.11|242.8|242.43
EOD/AAPL|2010-04-12 00:00:00.000|242.2|241.81|243.07|242.29
EOD/AAPL|2010-04-09 00:00:00.000|241.43|240.46|241.89|241.79
EOD/AAPL|2010-04-08 00:00:00.000|240.44|238.04|241.54|239.95
EOD/AAPL|2010-04-07 00:00:00.000|239.72|238.6601|241.92|240.6
EOD/AAPL|2010-04-06 00:00:00.000|238.2|237|240.24|239.54
EOD/AAPL|2010-04-05 00:00:00.000|234.975|234.77|238.51|238.49
EOD/AAPL|2010-04-01 00:00:00.000|237.49|232.75|238.73|235.97
EOD/AAPL|2010-03-31 00:00:00.000|235.49|234.46|236.61|235
EOD/AAPL|2010-03-30 00:00:00.000|236.6027|234.25|237.48|235.845
EOD/AAPL|2010-03-29 00:00:00.000|233|231.62|233.8699|232.39
EOD/AAPL|2010-03-26 00:00:00.000|228.95|228.55|231.95|230.9
EOD/AAPL|2010-03-25 00:00:00.000|230.458|226.25|230.97|226.65
EOD/AAPL|2010-03-24 00:00:00.000|227.64|227.51|230.2|229.37
EOD/AAPL|2010-03-23 00:00:00.000|225.64|224.1|228.78|228.36
EOD/AAPL|2010-03-22 00:00:00.000|220.47|220.15|226|224.75
EOD/AAPL|2010-03-19 00:00:00.000|224.79|221.23|225.24|222.2499
EOD/AAPL|2010-03-18 00:00:00.000|224.1|222.61|225|224.65
EOD/AAPL|2010-03-17 00:00:00.000|224.9|223.27|226.45|224.12
EOD/AAPL|2010-03-16 00:00:00.000|224.18|222.51|224.98|224.45
EOD/AAPL|2010-03-15 00:00:00.000|225.38|220.25|225.5|223.84
EOD/AAPL|2010-03-12 00:00:00.000|227.37|225.75|227.73|226.6
EOD/AAPL|2010-03-11 00:00:00.000|223.91|223.32|225.5|225.5
EOD/AAPL|2010-03-10 00:00:00.000|223.8295|223.2|225.48|224.84
EOD/AAPL|2010-03-09 00:00:00.000|218.31|217.89|225|223.02
EOD/AAPL|2010-03-08 00:00:00.000|220.01|218.25|220.09|219.08
EOD/AAPL|2010-03-05 00:00:00.000|214.94|214.63|219.7|218.95
EOD/AAPL|2010-03-04 00:00:00.000|209.28|208.63|210.92|210.71
EOD/AAPL|2010-03-03 00:00:00.000|208.94|207.94|209.87|209.33
EOD/AAPL|2010-03-02 00:00:00.000|209.93|207.74|210.83|208.85
EOD/AAPL|2010-03-01 00:00:00.000|205.75|205.45|209.5|208.99
EOD/AAPL|2010-02-26 00:00:00.000|202.38|202|205.17|204.62
EOD/AAPL|2010-02-25 00:00:00.000|197.38|196.89|202.86|202
EOD/AAPL|2010-02-24 00:00:00.000|198.23|197.84|201.44|200.656
EOD/AAPL|2010-02-23 00:00:00.000|200|195.71|201.33|197.059
EOD/AAPL|2010-02-22 00:00:00.000|202.34|199.19|202.5|200.416
EOD/AAPL|2010-02-19 00:00:00.000|201.86|201.11|203.2|201.67
EOD/AAPL|2010-02-18 00:00:00.000|201.63|200.92|203.89|202.928
EOD/AAPL|2010-02-17 00:00:00.000|204.19|200.86|204.31|202.55
EOD/AAPL|2010-02-16 00:00:00.000|201.94|201.52|203.69|203.4
EOD/AAPL|2010-02-12 00:00:00.000|198.11|195.5|201.64|200.38
EOD/AAPL|2010-02-11 00:00:00.000|194.88|194.06|199.75|198.67
EOD/AAPL|2010-02-10 00:00:00.000|195.89|194.26|196.6|195.116
EOD/AAPL|2010-02-09 00:00:00.000|196.42|194.75|197.5|196.19
EOD/AAPL|2010-02-08 00:00:00.000|195.69|194|197.88|194.12
EOD/AAPL|2010-02-05 00:00:00.000|192.625|190.85|196|195.46
EOD/AAPL|2010-02-04 00:00:00.000|196.73|191.57|198.37|192.05
EOD/AAPL|2010-02-03 00:00:00.000|195.17|194.42|200.2|199.23
EOD/AAPL|2010-02-02 00:00:00.000|195.91|193.38|196.32|195.86
EOD/AAPL|2010-02-01 00:00:00.000|192.37|191.3|196|194.73
EOD/AAPL|2010-01-29 00:00:00.000|201.08|190.25|202.2|192.063
EOD/AAPL|2010-01-28 00:00:00.000|204.93|198.7|205.5|199.29
EOD/AAPL|2010-01-27 00:00:00.000|206.85|199.531|210.58|207.884
EOD/AAPL|2010-01-26 00:00:00.000|205.95|202.58|213.71|205.94
EOD/AAPL|2010-01-25 00:00:00.000|202.51|200.19|204.7|203.075
EOD/AAPL|2010-01-22 00:00:00.000|206.78|197.16|207.5|197.75
EOD/AAPL|2010-01-21 00:00:00.000|212.08|207.21|213.3138|208.072
EOD/AAPL|2010-01-20 00:00:00.000|214.91|209.5|215.55|211.725
EOD/AAPL|2010-01-19 00:00:00.000|208.33|207.24|215.19|215.04
EOD/AAPL|2010-01-15 00:00:00.000|210.93|205.87|211.6|205.93
EOD/AAPL|2010-01-14 00:00:00.000|210.11|209.02|210.46|209.43
EOD/AAPL|2010-01-13 00:00:00.000|207.87|204.1|210.93|210.65
EOD/AAPL|2010-01-12 00:00:00.000|209.19|206.42|209.77|207.72
EOD/AAPL|2010-01-11 00:00:00.000|212.8|208.45|213|210.11
EOD/AAPL|2010-01-08 00:00:00.000|210.3|209.06|212|211.98
EOD/AAPL|2010-01-07 00:00:00.000|211.75|209.05|212|210.58
EOD/AAPL|2010-01-06 00:00:00.000|214.38|210.75|215.23|210.97
EOD/AAPL|2010-01-05 00:00:00.000|214.6|213.25|215.59|214.38
EOD/AAPL|2010-01-04 00:00:00.000|213.43|212.38|214.5|214.01
EOD/AAPL|2009-12-31 00:00:00.000|213.13|210.56|213.35|210.732
EOD/AAPL|2009-12-30 00:00:00.000|208.83|208.31|212|211.64
EOD/AAPL|2009-12-29 00:00:00.000|212.63|208.73|212.72|209.1
EOD/AAPL|2009-12-28 00:00:00.000|211.72|209.611|213.95|211.61
EOD/AAPL|2009-12-24 00:00:00.000|203.55|203.35|209.35|209.04
EOD/AAPL|2009-12-23 00:00:00.000|201.25|200.81|202.38|202.1
EOD/AAPL|2009-12-22 00:00:00.000|199.44|198.66|200.85|200.36
EOD/AAPL|2009-12-21 00:00:00.000|196.05|195.67|199.75|198.23
EOD/AAPL|2009-12-18 00:00:00.000|193.17|192.6|195.503|195.43
EOD/AAPL|2009-12-17 00:00:00.000|194.26|191|195|191.86
EOD/AAPL|2009-12-16 00:00:00.000|195.1|194.55|196.5|195.03
EOD/AAPL|2009-12-15 00:00:00.000|195.83|193.27|197.51|194.17
EOD/AAPL|2009-12-14 00:00:00.000|195.37|192.56|197.43|196.98
EOD/AAPL|2009-12-11 00:00:00.000|197.78|193.43|198|194.67
EOD/AAPL|2009-12-10 00:00:00.000|199.5|196.12|199.7|196.43
EOD/AAPL|2009-12-09 00:00:00.000|191.28|190.31|198.16|197.8
EOD/AAPL|2009-12-08 00:00:00.000|189.36|188.7|192.35|189.87
EOD/AAPL|2009-12-07 00:00:00.000|193.32|188.68|193.77|188.95
EOD/AAPL|2009-12-04 00:00:00.000|199.6995|190.28|199.88|193.32
EOD/AAPL|2009-12-03 00:00:00.000|197.42|196.27|198.98|196.48
EOD/AAPL|2009-12-02 00:00:00.000|198.96|195.75|201.42|196.23
EOD/AAPL|2009-12-01 00:00:00.000|202.24|196.83|202.77|196.97
EOD/AAPL|2009-11-30 00:00:00.000|201.11|198.77|201.68|199.91
EOD/AAPL|2009-11-27 00:00:00.000|199.22|198.37|202.96|200.59
EOD/AAPL|2009-11-25 00:00:00.000|205.4|203.76|205.65|204.19
EOD/AAPL|2009-11-24 00:00:00.000|205.33|202.9|205.88|204.44
EOD/AAPL|2009-11-23 00:00:00.000|203|202.95|206|205.88
EOD/AAPL|2009-11-20 00:00:00.000|199.15|197.76|200.39|199.92
EOD/AAPL|2009-11-19 00:00:00.000|204.61|199.8|204.61|200.51
EOD/AAPL|2009-11-18 00:00:00.000|206.54|204|207|205.96
EOD/AAPL|2009-11-17 00:00:00.000|206.08|205|207.44|207
EOD/AAPL|2009-11-16 00:00:00.000|205.48|205.01|208|206.63
EOD/AAPL|2009-11-13 00:00:00.000|202.87|202.07|204.83|204.45
EOD/AAPL|2009-11-12 00:00:00.000|203.14|201.43|204.87|201.99
EOD/AAPL|2009-11-11 00:00:00.000|204.56|201.83|205|203.25
EOD/AAPL|2009-11-10 00:00:00.000|201.02|201.01|204.98|202.98
EOD/AAPL|2009-11-09 00:00:00.000|196.94|196.26|201.9|201.46
EOD/AAPL|2009-11-06 00:00:00.000|192.51|192.4|195.19|194.34
EOD/AAPL|2009-11-05 00:00:00.000|192.4|191.82|195|194.0301
EOD/AAPL|2009-11-04 00:00:00.000|190.73|190.23|193.85|190.81
EOD/AAPL|2009-11-03 00:00:00.000|187.85|185.92|189.52|188.75
EOD/AAPL|2009-11-02 00:00:00.000|189.8|185.57|192.88|189.31
EOD/AAPL|2009-10-30 00:00:00.000|196.056|186.0667|196.8|188.5
EOD/AAPL|2009-10-29 00:00:00.000|195|192.14|196.81|196.35
EOD/AAPL|2009-10-28 00:00:00.000|197.71|191.1|198.02|192.4
EOD/AAPL|2009-10-27 00:00:00.000|201.66|196.45|202.81|197.37
EOD/AAPL|2009-10-26 00:00:00.000|203.67|200.1|206.75|202.48
EOD/AAPL|2009-10-23 00:00:00.000|205.7|203.23|205.8|203.94
EOD/AAPL|2009-10-22 00:00:00.000|204.7|202.51|207.85|205.2
EOD/AAPL|2009-10-21 00:00:00.000|199.52|199.23|208.7099|204.92
EOD/AAPL|2009-10-20 00:00:00.000|200.6|197.85|201.75|198.76
EOD/AAPL|2009-10-19 00:00:00.000|187.85|185.55|190|189.86
EOD/AAPL|2009-10-16 00:00:00.000|189.35|187.84|190.36|188.05
EOD/AAPL|2009-10-15 00:00:00.000|189.63|189.53|190.92|190.56
EOD/AAPL|2009-10-14 00:00:00.000|192.25|190.23|192.32|191.29
EOD/AAPL|2009-10-13 00:00:00.000|190.63|189.7|191.17|190.02
EOD/AAPL|2009-10-12 00:00:00.000|191.02|189.64|191.51|190.81
EOD/AAPL|2009-10-09 00:00:00.000|188.97|188.62|190.7|190.47
EOD/AAPL|2009-10-08 00:00:00.000|190.66|188.89|191.45|189.27
EOD/AAPL|2009-10-07 00:00:00.000|189.76|189.032|190.55|190.25
EOD/AAPL|2009-10-06 00:00:00.000|187.74|187.3|190.01|190.01
EOD/AAPL|2009-10-05 00:00:00.000|186.2|184.2701|186.86|186.024
EOD/AAPL|2009-10-02 00:00:00.000|181.41|181.35|185.94|184.9
EOD/AAPL|2009-10-01 00:00:00.000|185.35|180.7|186.22|180.8599
EOD/AAPL|2009-09-30 00:00:00.000|186.13|182.6127|186.45|185.35
EOD/AAPL|2009-09-29 00:00:00.000|186.73|184.31|187.4|185.38
EOD/AAPL|2009-09-28 00:00:00.000|183.87|183.33|186.68|186.1519
EOD/AAPL|2009-09-25 00:00:00.000|182.01|181.44|185.5|182.37
EOD/AAPL|2009-09-24 00:00:00.000|187.2|182.77|187.7|183.82
EOD/AAPL|2009-09-23 00:00:00.000|185.4|185.03|188.9|185.5
EOD/AAPL|2009-09-22 00:00:00.000|185.19|182.85|185.38|184.48
EOD/AAPL|2009-09-21 00:00:00.000|184.29|181.62|185.16|184.02
EOD/AAPL|2009-09-18 00:00:00.000|185.83|184.76|186.55|185.02
EOD/AAPL|2009-09-17 00:00:00.000|181.98|181.97|186.79|184.55
EOD/AAPL|2009-09-16 00:00:00.000|177.99|177.88|182.75|181.87
EOD/AAPL|2009-09-15 00:00:00.000|174.04|173.59|175.65|175.16
EOD/AAPL|2009-09-14 00:00:00.000|170.83|170.25|173.9|173.72
EOD/AAPL|2009-09-11 00:00:00.000|172.91|170.87|173.18|172.16
EOD/AAPL|2009-09-10 00:00:00.000|172.06|170.81|173.25|172.56
EOD/AAPL|2009-09-09 00:00:00.000|172.78|169.7|174.47|171.14
EOD/AAPL|2009-09-08 00:00:00.000|172.98|172|173.14|172.93
EOD/AAPL|2009-09-04 00:00:00.000|167.2757|167.09|170.7|170.31
EOD/AAPL|2009-09-03 00:00:00.000|166.44|165|167.1|166.55
EOD/AAPL|2009-09-02 00:00:00.000|164.62|164.11|167.61|165.18
EOD/AAPL|2009-09-01 00:00:00.000|167.99|164.94|170|165.298
EOD/AAPL|2009-08-31 00:00:00.000|168.16|166.5|168.85|168.21
EOD/AAPL|2009-08-28 00:00:00.000|172.27|168.53|172.49|170.05
EOD/AAPL|2009-08-27 00:00:00.000|168.75|164.83|169.57|169.45
EOD/AAPL|2009-08-26 00:00:00.000|168.92|166.76|169.55|167.41
EOD/AAPL|2009-08-25 00:00:00.000|169.4599|169.13|170.94|169.4
EOD/AAPL|2009-08-24 00:00:00.000|170.12|168.27|170.71|169.06
EOD/AAPL|2009-08-21 00:00:00.000|167.65|166.8|169.37|169.22
EOD/AAPL|2009-08-20 00:00:00.000|164.98|164.61|166.72|166.33
EOD/AAPL|2009-08-19 00:00:00.000|162.75|162.45|165.3|164.6
EOD/AAPL|2009-08-18 00:00:00.000|161.63|161.41|164.24|164
EOD/AAPL|2009-08-17 00:00:00.000|163.55|159.42|163.59|159.59
EOD/AAPL|2009-08-14 00:00:00.000|167.94|165.53|168.2267|166.78
EOD/AAPL|2009-08-13 00:00:00.000|166.65|166.5|168.67|168.42
EOD/AAPL|2009-08-12 00:00:00.000|162.55|162.46|166.71|165.31
EOD/AAPL|2009-08-11 00:00:00.000|163.69|161.88|164.38|162.83
EOD/AAPL|2009-08-10 00:00:00.000|165.66|163.66|166.6|164.72
EOD/AAPL|2009-08-07 00:00:00.000|165.49|164.8|166.6|165.51
EOD/AAPL|2009-08-06 00:00:00.000|165.58|163.09|166.51|163.91
EOD/AAPL|2009-08-05 00:00:00.000|165.75|164.21|167.39|165.11
EOD/AAPL|2009-08-04 00:00:00.000|164.93|164.21|165.57|165.55
EOD/AAPL|2009-08-03 00:00:00.000|165.21|164.87|166.64|166.43
EOD/AAPL|2009-07-31 00:00:00.000|162.9881|162.91|165|163.39
EOD/AAPL|2009-07-30 00:00:00.000|161.7|161.5|164.72|162.79
EOD/AAPL|2009-07-29 00:00:00.000|158.9|158.25|160.45|160.03
EOD/AAPL|2009-07-28 00:00:00.000|158.88|157.6|160.105|160
EOD/AAPL|2009-07-27 00:00:00.000|160.17|157.26|160.88|160.1
EOD/AAPL|2009-07-24 00:00:00.000|156.95|156.5|160|159.986
EOD/AAPL|2009-07-23 00:00:00.000|156.63|155.56|158.44|157.82
EOD/AAPL|2009-07-22 00:00:00.000|157.79|156.11|158.73|156.74
EOD/AAPL|2009-07-21 00:00:00.000|153.29|149.75|153.43|151.51
EOD/AAPL|2009-07-20 00:00:00.000|153.27|150.89|155.036|152.909
EOD/AAPL|2009-07-17 00:00:00.000|149.08|148.63|152.02|151.75
EOD/AAPL|2009-07-16 00:00:00.000|145.76|145.57|148.02|147.52
EOD/AAPL|2009-07-15 00:00:00.000|145.04|144.32|147|146.88
EOD/AAPL|2009-07-14 00:00:00.000|142.03|141.161|143.18|142.27
EOD/AAPL|2009-07-13 00:00:00.000|139.54|137.53|142.34|142.34
EOD/AAPL|2009-07-10 00:00:00.000|136.34|136.32|138.97|138.52
EOD/AAPL|2009-07-09 00:00:00.000|137.76|135.93|137.99|136.36
EOD/AAPL|2009-07-08 00:00:00.000|135.92|134.42|138.04|137.22
EOD/AAPL|2009-07-07 00:00:00.000|138.48|135.18|139.68|135.4
EOD/AAPL|2009-07-06 00:00:00.000|138.7|136.25|138.99|138.61
EOD/AAPL|2009-07-02 00:00:00.000|141.25|139.79|142.83|140.02
EOD/AAPL|2009-07-01 00:00:00.000|143.5|142.52|144.66|142.83
EOD/AAPL|2009-06-30 00:00:00.000|142.58|141.8|143.8|142.43
EOD/AAPL|2009-06-29 00:00:00.000|143.46|141.54|143.95|141.97
EOD/AAPL|2009-06-26 00:00:00.000|139.79|139.74|143.56|142.44
EOD/AAPL|2009-06-25 00:00:00.000|135.75|135.21|140.2|139.86
EOD/AAPL|2009-06-24 00:00:00.000|135.42|134.86|137.5|136.22
EOD/AAPL|2009-06-23 00:00:00.000|136.4|132.88|136.95|134.01
EOD/AAPL|2009-06-22 00:00:00.000|140.67|136.33|141.56|137.37
EOD/AAPL|2009-06-19 00:00:00.000|138.07|136.9|139.5|139.48
EOD/AAPL|2009-06-18 00:00:00.000|136.11|135.59|138|135.88
EOD/AAPL|2009-06-17 00:00:00.000|136.67|134.53|137.45|135.58
EOD/AAPL|2009-06-16 00:00:00.000|136.66|136.1|138.47|136.35
EOD/AAPL|2009-06-15 00:00:00.000|136.01|134.89|136.93|136.09
EOD/AAPL|2009-06-12 00:00:00.000|138.81|136.04|139.1|136.97
EOD/AAPL|2009-06-11 00:00:00.000|139.55|138.55|141.56|139.95
EOD/AAPL|2009-06-10 00:00:00.000|142.28|138.3|142.35|140.25
EOD/AAPL|2009-06-09 00:00:00.000|143.81|140.55|144.56|142.72
EOD/AAPL|2009-06-08 00:00:00.000|143.82|139.43|144.23|143.85
EOD/AAPL|2009-06-05 00:00:00.000|145.31|143.21|146.4|144.67
EOD/AAPL|2009-06-04 00:00:00.000|140.13|140.04|144.18|143.74
EOD/AAPL|2009-06-03 00:00:00.000|140|139.07|141.11|140.95
EOD/AAPL|2009-06-02 00:00:00.000|138.99|138.35|141.34|139.49
EOD/AAPL|2009-06-01 00:00:00.000|136.47|136|139.99|139.35
EOD/AAPL|2009-05-29 00:00:00.000|135.39|133.85|135.9|135.81
EOD/AAPL|2009-05-28 00:00:00.000|133.45|132.03|135.39|135.07
EOD/AAPL|2009-05-27 00:00:00.000|131.78|130.91|134.98|133.05
EOD/AAPL|2009-05-26 00:00:00.000|124.76|124.55|130.83|130.78
EOD/AAPL|2009-05-22 00:00:00.000|124.05|121.75|124.18|122.5
EOD/AAPL|2009-05-21 00:00:00.000|125.15|122.89|126.78|124.18
EOD/AAPL|2009-05-20 00:00:00.000|127.63|125.3|129.21|125.87
EOD/AAPL|2009-05-19 00:00:00.000|126.82|125.74|129.31|127.45
EOD/AAPL|2009-05-18 00:00:00.000|123.73|121.57|126.7|126.65
EOD/AAPL|2009-05-15 00:00:00.000|122.32|121.61|124.62|122.42
EOD/AAPL|2009-05-14 00:00:00.000|119.78|119.7|123.53|122.95
EOD/AAPL|2009-05-13 00:00:00.000|123.21|119.38|124.02|119.49
EOD/AAPL|2009-05-12 00:00:00.000|129.56|123.25|129.71|124.42
EOD/AAPL|2009-05-11 00:00:00.000|127.37|127.12|130.96|129.57
EOD/AAPL|2009-05-08 00:00:00.000|129.04|126.26|131.2342|129.19
EOD/AAPL|2009-05-07 00:00:00.000|132.33|127.9|132.39|129.06
EOD/AAPL|2009-05-06 00:00:00.000|133.33|130.22|133.5|132.5
EOD/AAPL|2009-05-05 00:00:00.000|131.75|131.12|132.86|132.71
EOD/AAPL|2009-05-04 00:00:00.000|128.24|127.68|132.25|132.07
EOD/AAPL|2009-05-01 00:00:00.000|125.8|125.8|127.95|127.24
EOD/AAPL|2009-04-30 00:00:00.000|126.22|124.92|127|125.83
EOD/AAPL|2009-04-29 00:00:00.000|124.85|123.83|126.85|125.14
EOD/AAPL|2009-04-28 00:00:00.000|123.3501|123.26|126.21|123.902
EOD/AAPL|2009-04-27 00:00:00.000|122.9|122.66|125|124.73
EOD/AAPL|2009-04-24 00:00:00.000|124.64|122.97|125.14|123.9
EOD/AAPL|2009-04-23 00:00:00.000|126.62|123.51|127.2|125.4
EOD/AAPL|2009-04-22 00:00:00.000|122.63|121.2|125.35|121.51
EOD/AAPL|2009-04-21 00:00:00.000|118.89|118.6|122.14|121.76
EOD/AAPL|2009-04-20 00:00:00.000|121.73|119.16|122.99|120.5
EOD/AAPL|2009-04-17 00:00:00.000|121.18|120.25|124.25|123.42
EOD/AAPL|2009-04-16 00:00:00.000|119.19|118.79|123.15|121.45
EOD/AAPL|2009-04-15 00:00:00.000|117.2|115.76|118.25|117.64
EOD/AAPL|2009-04-14 00:00:00.000|119.57|117.25|120.17|118.31
EOD/AAPL|2009-04-13 00:00:00.000|120.01|119|120.98|120.22
EOD/AAPL|2009-04-09 00:00:00.000|118.42|117.96|120|119.57
EOD/AAPL|2009-04-08 00:00:00.000|115.43|114.58|116.79|116.32
EOD/AAPL|2009-04-07 00:00:00.000|116.53|114.19|116.67|115
EOD/AAPL|2009-04-06 00:00:00.000|114.94|113.28|118.75|118.45
EOD/AAPL|2009-04-03 00:00:00.000|114.19|113.52|116.13|115.99
EOD/AAPL|2009-04-02 00:00:00.000|110.145|109.78|114.75|112.71
EOD/AAPL|2009-04-01 00:00:00.000|104.09|103.89|109|108.69
EOD/AAPL|2009-03-31 00:00:00.000|105.45|105|107.45|105.12
EOD/AAPL|2009-03-30 00:00:00.000|104.51|102.61|105.01|104.49
EOD/AAPL|2009-03-27 00:00:00.000|108.23|106.4|108.53|106.85
EOD/AAPL|2009-03-26 00:00:00.000|107.83|107.58|109.98|109.87
EOD/AAPL|2009-03-25 00:00:00.000|107.58|103.86|108.36|106.49
EOD/AAPL|2009-03-24 00:00:00.000|106.36|105.3872|109.44|106.83
EOD/AAPL|2009-03-23 00:00:00.000|102.71|101.75|108.16|107.66
EOD/AAPL|2009-03-20 00:00:00.000|102.09|100.57|103.11|101.59
EOD/AAPL|2009-03-19 00:00:00.000|101.91|100.25|103.2|101.62
EOD/AAPL|2009-03-18 00:00:00.000|99.91|99.72|103.48|101.52
EOD/AAPL|2009-03-17 00:00:00.000|95.26|95.07|99.69|99.66
EOD/AAPL|2009-03-16 00:00:00.000|96.45|94.18|97.39|95.42
EOD/AAPL|2009-03-13 00:00:00.000|96.3|95.01|97.2|95.93
EOD/AAPL|2009-03-12 00:00:00.000|92.9703|92|96.58|96.35
EOD/AAPL|2009-03-11 00:00:00.000|89.9|89.58|94.07|92.68
EOD/AAPL|2009-03-10 00:00:00.000|84.87|84.36|89.17|88.6275
EOD/AAPL|2009-03-09 00:00:00.000|84.12|82.57|87.6|83.11
EOD/AAPL|2009-03-06 00:00:00.000|88.34|82.33|88.4|85.3
EOD/AAPL|2009-03-05 00:00:00.000|90.25|88.45|91.87|88.84
EOD/AAPL|2009-03-04 00:00:00.000|90.24|89.45|92.77|91.17
EOD/AAPL|2009-03-03 00:00:00.000|88.83|87.88|90.74|88.37
EOD/AAPL|2009-03-02 00:00:00.000|89.31|87.67|91.2|87.94
EOD/AAPL|2009-02-27 00:00:00.000|87.91|87.67|91.3|89.31
EOD/AAPL|2009-02-26 00:00:00.000|92|88.96|92.92|89.19
EOD/AAPL|2009-02-25 00:00:00.000|89.86|89.25|92.92|91.16
EOD/AAPL|2009-02-24 00:00:00.000|87.4475|87|90.89|90.25
EOD/AAPL|2009-02-23 00:00:00.000|91.6|86.51|92|86.95
EOD/AAPL|2009-02-20 00:00:00.000|89.4|89|92.4|91.2
EOD/AAPL|2009-02-19 00:00:00.000|93.37|90.11|94.25|90.64
EOD/AAPL|2009-02-18 00:00:00.000|95.03|92.72|95.85|94.37
EOD/AAPL|2009-02-17 00:00:00.000|96.79|94.28|97.04|94.53
EOD/AAPL|2009-02-13 00:00:00.000|99.11|98.12|99.94|99.16
EOD/AAPL|2009-02-12 00:00:00.000|95.83|95.83|99.75|99.27
EOD/AAPL|2009-02-11 00:00:00.000|96.35|95.77|98.31|96.82
EOD/AAPL|2009-02-10 00:00:00.000|101.17|97.06|102.51|97.83
EOD/AAPL|2009-02-09 00:00:00.000|101.165|99.5|103|102.51
EOD/AAPL|2009-02-06 00:00:00.000|97|97|100|99.72
EOD/AAPL|2009-02-05 00:00:00.000|92.77|92.62|97.25|96.46
EOD/AAPL|2009-02-04 00:00:00.000|93.24|93.1|96.25|93.55
EOD/AAPL|2009-02-03 00:00:00.000|91.92|90.28|93.38|92.98
EOD/AAPL|2009-02-02 00:00:00.000|89.1|88.9|92|91.51
EOD/AAPL|2009-01-30 00:00:00.000|92.62|90.01|93.62|90.13
EOD/AAPL|2009-01-29 00:00:00.000|93.09|92.6|94.34|93
EOD/AAPL|2009-01-28 00:00:00.000|92.15|91.5|95|94.2
EOD/AAPL|2009-01-27 00:00:00.000|90.19|89.74|91.55|90.73
EOD/AAPL|2009-01-26 00:00:00.000|88.88|88.3|90.97|89.64
EOD/AAPL|2009-01-23 00:00:00.000|86.81|86.5|89.87|88.36
EOD/AAPL|2009-01-22 00:00:00.000|88|85.82|90|88.36
EOD/AAPL|2009-01-21 00:00:00.000|79.45|79.31|82.88|82.83
EOD/AAPL|2009-01-20 00:00:00.000|81.93|78.2|82|78.2
EOD/AAPL|2009-01-16 00:00:00.000|84.3|80.4|84.38|82.33
EOD/AAPL|2009-01-15 00:00:00.000|80.56|80.05|84.12|83.38
EOD/AAPL|2009-01-14 00:00:00.000|86.24|84.72|87.25|85.33
EOD/AAPL|2009-01-13 00:00:00.000|88.24|86.35|89.7399|87.71
EOD/AAPL|2009-01-12 00:00:00.000|90.46|87.55|90.99|88.66
EOD/AAPL|2009-01-09 00:00:00.000|93.21|90.14|93.38|90.58
EOD/AAPL|2009-01-08 00:00:00.000|90.43|90.04|93.15|92.7
EOD/AAPL|2009-01-07 00:00:00.000|91.81|90.26|92.5|91.01
EOD/AAPL|2009-01-06 00:00:00.000|95.95|92.39|97.17|93.02
EOD/AAPL|2009-01-05 00:00:00.000|93.17|92.71|96.18|94.58
EOD/AAPL|2009-01-02 00:00:00.000|85.88|85.16|91.04|90.75
EOD/AAPL|2008-12-31 00:00:00.000|85.97|85.34|87.74|85.35
EOD/AAPL|2008-12-30 00:00:00.000|87.42|84.72|88.05|86.29
EOD/AAPL|2008-12-29 00:00:00.000|86.52|85.07|87.62|86.61
EOD/AAPL|2008-12-26 00:00:00.000|86.64|85.24|87.42|85.81
EOD/AAPL|2008-12-24 00:00:00.000|86.14|84.55|86.25|85.04
EOD/AAPL|2008-12-23 00:00:00.000|86.87|85.9|87.87|86.38
EOD/AAPL|2008-12-22 00:00:00.000|90.02|84.69|90.03|85.74
EOD/AAPL|2008-12-19 00:00:00.000|90.13|88.8|90.94|90
EOD/AAPL|2008-12-18 00:00:00.000|89.31|88.44|90.83|89.43
EOD/AAPL|2008-12-17 00:00:00.000|91.03|88.02|91.1|89.16
EOD/AAPL|2008-12-16 00:00:00.000|93.98|92.75|96.48|95.43
EOD/AAPL|2008-12-15 00:00:00.000|95.99|93|96.21|94.75
EOD/AAPL|2008-12-12 00:00:00.000|92.8|92.53|99|98.27
EOD/AAPL|2008-12-11 00:00:00.000|97.35|94.83|101.24|95
EOD/AAPL|2008-12-10 00:00:00.000|97.87|96.5|99.49|98.21
EOD/AAPL|2008-12-09 00:00:00.000|98.395|97.21|103.6|100.06
EOD/AAPL|2008-12-08 00:00:00.000|97.28|95.8|100.8|99.72
EOD/AAPL|2008-12-05 00:00:00.000|90.35|88.86|94.49|94
EOD/AAPL|2008-12-04 00:00:00.000|94.43|89.06|95.21|91.41
EOD/AAPL|2008-12-03 00:00:00.000|89.4|88.8|96.23|95.9
EOD/AAPL|2008-12-02 00:00:00.000|90.03|86.5|92.65|92.47
EOD/AAPL|2008-12-01 00:00:00.000|91.3|88.923|92.27|88.93
EOD/AAPL|2008-11-28 00:00:00.000|94.7|91.86|94.76|92.67
EOD/AAPL|2008-11-26 00:00:00.000|89.92|89.85|95.25|95
EOD/AAPL|2008-11-25 00:00:00.000|94.63|88.16|94.7099|90.8
EOD/AAPL|2008-11-24 00:00:00.000|85.21|84.84|94.79|92.95
EOD/AAPL|2008-11-21 00:00:00.000|81.93|79.14|84.12|82.58
EOD/AAPL|2008-11-20 00:00:00.000|85.24|80|86.45|80.49
EOD/AAPL|2008-11-19 00:00:00.000|89.44|86.21|91.58|86.29
EOD/AAPL|2008-11-18 00:00:00.000|89.64|86.86|90.99|89.91
EOD/AAPL|2008-11-17 00:00:00.000|88.48|87.26|90.55|88.14
EOD/AAPL|2008-11-14 00:00:00.000|93.76|90|93.99|90.24
EOD/AAPL|2008-11-13 00:00:00.000|89.87|86.02|96.44|96.44
EOD/AAPL|2008-11-12 00:00:00.000|92.43|90.01|93.24|90.12
EOD/AAPL|2008-11-11 00:00:00.000|94.81|92.26|97.17|94.77
EOD/AAPL|2008-11-10 00:00:00.000|100.17|94.5|100.4|95.88
EOD/AAPL|2008-11-07 00:00:00.000|99.24|95.72|99.85|98.24
EOD/AAPL|2008-11-06 00:00:00.000|101.05|98|102.78|99.1
EOD/AAPL|2008-11-05 00:00:00.000|108.91|102.99|109.72|103.3
EOD/AAPL|2008-11-04 00:00:00.000|109.99|106.67|111.79|110.99
EOD/AAPL|2008-11-03 00:00:00.000|105.93|104.86|109.1|106.96
EOD/AAPL|2008-10-31 00:00:00.000|107.4|105.14|110.78|107.59
EOD/AAPL|2008-10-30 00:00:00.000|108.23|107.61|112.19|111.04
EOD/AAPL|2008-10-29 00:00:00.000|100.86|99.94|109.54|104.55
EOD/AAPL|2008-10-28 00:00:00.000|95.43|92.37|100.5|99.91
EOD/AAPL|2008-10-27 00:00:00.000|95.07|91.86|97.63|92.09
EOD/AAPL|2008-10-24 00:00:00.000|90.33|90.11|97.9|96.38
EOD/AAPL|2008-10-23 00:00:00.000|96.51|91.9|99.25|98.23
EOD/AAPL|2008-10-22 00:00:00.000|97.37|92.93|101.25|96.87
EOD/AAPL|2008-10-21 00:00:00.000|96.95|91.16|97.9|91.49
EOD/AAPL|2008-10-20 00:00:00.000|99.78|93.64|100.03|98.44
EOD/AAPL|2008-10-17 00:00:00.000|99.6|85.885|102.04|97.4
EOD/AAPL|2008-10-16 00:00:00.000|99.77|91.74|103.43|101.89
EOD/AAPL|2008-10-15 00:00:00.000|103.84|97.89|107|97.95
EOD/AAPL|2008-10-14 00:00:00.000|116.26|103.14|116.4|104.08
EOD/AAPL|2008-10-13 00:00:00.000|104.55|101.02|110.53|110.26
EOD/AAPL|2008-10-10 00:00:00.000|85.7|85|100|96.8
EOD/AAPL|2008-10-09 00:00:00.000|93.35|86.6|95.8|88.74
EOD/AAPL|2008-10-08 00:00:00.000|85.9125|85.68|96.33|89.79
EOD/AAPL|2008-10-07 00:00:00.000|100.48|88.95|101.5|89.16
EOD/AAPL|2008-10-06 00:00:00.000|91.96|87.54|98.78|98.14
EOD/AAPL|2008-10-03 00:00:00.000|104|94.65|106.5|97.07
EOD/AAPL|2008-10-02 00:00:00.000|108.01|100|108.79|100.1
EOD/AAPL|2008-10-01 00:00:00.000|111.92|107.39|112.36|109.12
EOD/AAPL|2008-09-30 00:00:00.000|108.25|106.3|115|113.66
EOD/AAPL|2008-09-29 00:00:00.000|119.62|100.59|119.68|105.26
EOD/AAPL|2008-09-26 00:00:00.000|124.91|123|129.8|128.24
EOD/AAPL|2008-09-25 00:00:00.000|129.8|128.52|134.79|131.93
EOD/AAPL|2008-09-24 00:00:00.000|127.27|125.15|130.95|128.71
EOD/AAPL|2008-09-23 00:00:00.000|131.85|126.66|135.8|126.84
EOD/AAPL|2008-09-22 00:00:00.000|139.94|130.66|140.25|131.05
EOD/AAPL|2008-09-19 00:00:00.000|142.6|136.31|144.2|140.91
EOD/AAPL|2008-09-18 00:00:00.000|130.57|120.68|140|134.09
EOD/AAPL|2008-09-17 00:00:00.000|138.49|127.83|138.51|127.83
EOD/AAPL|2008-09-16 00:00:00.000|133.86|132.15|142.5|139.88
EOD/AAPL|2008-09-15 00:00:00.000|142.03|140.36|147.69|140.36
EOD/AAPL|2008-09-12 00:00:00.000|150.9099|146.5|150.9099|148.94
EOD/AAPL|2008-09-11 00:00:00.000|148.18|146|152.99|152.65
EOD/AAPL|2008-09-10 00:00:00.000|152.32|148.8|154.99|151.61
EOD/AAPL|2008-09-09 00:00:00.000|156.86|149.79|159.96|151.68
EOD/AAPL|2008-09-08 00:00:00.000|164.57|151.4585|164.89|157.92
EOD/AAPL|2008-09-05 00:00:00.000|158.59|157.65|162.4|160.18
EOD/AAPL|2008-09-04 00:00:00.000|165.86|160.81|167.9125|161.22
EOD/AAPL|2008-09-03 00:00:00.000|166.84|164|168.68|166.96
EOD/AAPL|2008-09-02 00:00:00.000|172.4|165|173.5|166.19
EOD/AAPL|2008-08-29 00:00:00.000|172.96|169.0401|173.5|169.53
EOD/AAPL|2008-08-28 00:00:00.000|175.28|172.75|176.25|173.74
EOD/AAPL|2008-08-27 00:00:00.000|173.31|172.1909|175.76|174.67
EOD/AAPL|2008-08-26 00:00:00.000|172.76|172.6101|174.88|173.64
EOD/AAPL|2008-08-25 00:00:00.000|176.15|171.66|176.23|172.55
EOD/AAPL|2008-08-22 00:00:00.000|175.82|175.57|177.5|176.79
EOD/AAPL|2008-08-21 00:00:00.000|174.47|171.89|175.45|174.29
EOD/AAPL|2008-08-20 00:00:00.000|174.7725|173.61|176.94|175.84
EOD/AAPL|2008-08-19 00:00:00.000|174.54|171.81|177.07|173.53
EOD/AAPL|2008-08-18 00:00:00.000|175.57|173.82|177.81|175.39
EOD/AAPL|2008-08-15 00:00:00.000|179.04|175.05|179.75|175.74
EOD/AAPL|2008-08-14 00:00:00.000|178.33|177.84|180.45|179.32
EOD/AAPL|2008-08-13 00:00:00.000|177.98|175.9|180|179.3
EOD/AAPL|2008-08-12 00:00:00.000|173.52|173.51|179.29|176.73
EOD/AAPL|2008-08-11 00:00:00.000|170.07|169.67|176.5|173.56
EOD/AAPL|2008-08-08 00:00:00.000|163.86|163.75|169.65|169.55
EOD/AAPL|2008-08-07 00:00:00.000|162.89|161.5|166.15|163.57
EOD/AAPL|2008-08-06 00:00:00.000|159.97|158|167.4|164.19
EOD/AAPL|2008-08-05 00:00:00.000|155.5|154.82|160.8|160.64
EOD/AAPL|2008-08-04 00:00:00.000|156.58|152.91|157.9|153.23
EOD/AAPL|2008-08-01 00:00:00.000|159.94|155.75|159.99|156.66
EOD/AAPL|2008-07-31 00:00:00.000|157.7|156.98|162.2|158.95
EOD/AAPL|2008-07-30 00:00:00.000|157.71|156.08|160.49|159.88
EOD/AAPL|2008-07-29 00:00:00.000|156.55|153.65|159.45|157.08
EOD/AAPL|2008-07-28 00:00:00.000|162.18|154.02|162.47|154.4
EOD/AAPL|2008-07-25 00:00:00.000|160.37|158.65|163|162.12
EOD/AAPL|2008-07-24 00:00:00.000|164.3|158.45|165.26|159.03
EOD/AAPL|2008-07-23 00:00:00.000|165.15|161.56|168.37|166.26
EOD/AAPL|2008-07-22 00:00:00.000|148.9|146.53|162.76|162.02
EOD/AAPL|2008-07-21 00:00:00.000|166.9|161.12|167.5|166.29
EOD/AAPL|2008-07-18 00:00:00.000|168.21|165|169.65|165.15
EOD/AAPL|2008-07-17 00:00:00.000|174.09|171.39|174.98|171.81
EOD/AAPL|2008-07-16 00:00:00.000|170.08|168.6|172.93|172.81
EOD/AAPL|2008-07-15 00:00:00.000|172.3|166.39|173.74|169.64
EOD/AAPL|2008-07-14 00:00:00.000|175.37|173.08|179.3|173.88
EOD/AAPL|2008-07-11 00:00:00.000|175.37|171|177.11|172.58
EOD/AAPL|2008-07-10 00:00:00.000|174.91|171.37|177.34|176.63
EOD/AAPL|2008-07-09 00:00:00.000|180.25|174.14|180.91|174.25
EOD/AAPL|2008-07-08 00:00:00.000|175.4|172.7401|179.7|179.55
EOD/AAPL|2008-07-07 00:00:00.000|173|171.9|177.13|175.16
EOD/AAPL|2008-07-03 00:00:00.000|169.59|165.75|172.17|170.12
EOD/AAPL|2008-07-02 00:00:00.000|175.05|168.1788|177.45|168.18
EOD/AAPL|2008-07-01 00:00:00.000|164.05|164|174.72|174.68
EOD/AAPL|2008-06-30 00:00:00.000|170.04|166.62|172|167.44
EOD/AAPL|2008-06-27 00:00:00.000|166.44|164.15|170.57|170.09
EOD/AAPL|2008-06-26 00:00:00.000|174.14|168.01|174.844|168.26
EOD/AAPL|2008-06-25 00:00:00.000|174.5|173.88|178.83|177.39
EOD/AAPL|2008-06-24 00:00:00.000|172.06|171.63|175.78|173.25
EOD/AAPL|2008-06-23 00:00:00.000|174.78|171.56|175.88|173.16
EOD/AAPL|2008-06-20 00:00:00.000|176.55|175|181|175.27
EOD/AAPL|2008-06-19 00:00:00.000|178.48|176.8|182.34|180.9
EOD/AAPL|2008-06-18 00:00:00.000|181|177.35|182.2|178.75
EOD/AAPL|2008-06-17 00:00:00.000|178.17|177.41|181.99|181.43
EOD/AAPL|2008-06-16 00:00:00.000|171.25|169.07|177.9|176.84
EOD/AAPL|2008-06-13 00:00:00.000|171.5|165.31|174.16|172.37
EOD/AAPL|2008-06-12 00:00:00.000|181.45|171.2|182.6|173.26
EOD/AAPL|2008-06-11 00:00:00.000|184.34|179.59|186|180.81
EOD/AAPL|2008-06-10 00:00:00.000|180.33|179.02|186.78|185.64
EOD/AAPL|2008-06-09 00:00:00.000|184.92|175.75|184.94|181.61
EOD/AAPL|2008-06-06 00:00:00.000|188|185.55|189.95|185.64
EOD/AAPL|2008-06-05 00:00:00.000|186.25|185.7|189.84|189.43
EOD/AAPL|2008-06-04 00:00:00.000|184|183.23|187.09|185.19
EOD/AAPL|2008-06-03 00:00:00.000|186.9|182.3354|188.2|185.37
EOD/AAPL|2008-06-02 00:00:00.000|188.5|184.53|189.65|186.1
EOD/AAPL|2008-05-30 00:00:00.000|187.5|187.38|189.54|188.75
EOD/AAPL|2008-05-29 00:00:00.000|186.93|185.5|188.2|186.69
EOD/AAPL|2008-05-28 00:00:00.000|187.49|183.72|187.95|187.01
EOD/AAPL|2008-05-27 00:00:00.000|182.8|181.84|186.43|186.43
EOD/AAPL|2008-05-23 00:00:00.000|180.75|177.8|181.99|181.17
EOD/AAPL|2008-05-22 00:00:00.000|179.18|172|181.33|177.05
EOD/AAPL|2008-05-21 00:00:00.000|185.61|176.25|188|178.19
EOD/AAPL|2008-05-20 00:00:00.000|181.83|180.12|186.16|185.9
EOD/AAPL|2008-05-19 00:00:00.000|187.9|181.3|188.69|183.6
EOD/AAPL|2008-05-16 00:00:00.000|190.3|187|190.3|187.6201
EOD/AAPL|2008-05-15 00:00:00.000|186.78|184.2|189.9|189.73
EOD/AAPL|2008-05-14 00:00:00.000|191.29|185.57|192.24|186.26
EOD/AAPL|2008-05-13 00:00:00.000|188.6|187.86|191.45|189.96
EOD/AAPL|2008-05-12 00:00:00.000|185.12|182.85|188.87|188.16
EOD/AAPL|2008-05-09 00:00:00.000|183.18|181.37|184.25|183.45
EOD/AAPL|2008-05-08 00:00:00.000|183.75|183.07|186.5|185.06
EOD/AAPL|2008-05-07 00:00:00.000|186.13|180.54|188.2|182.59
EOD/AAPL|2008-05-06 00:00:00.000|184.56|182.18|187.12|186.66
EOD/AAPL|2008-05-05 00:00:00.000|181.81|181.05|185.31|184.73
EOD/AAPL|2008-05-02 00:00:00.000|180.31|178.55|181.92|180.94
EOD/AAPL|2008-05-01 00:00:00.000|175.01|174.86|180|180
EOD/AAPL|2008-04-30 00:00:00.000|176.26|172.92|180|173.95
EOD/AAPL|2008-04-29 00:00:00.000|171.11|170.25|175.66|175.05
EOD/AAPL|2008-04-28 00:00:00.000|169.74|169.13|173.75|172.24
EOD/AAPL|2008-04-25 00:00:00.000|170.6|166.42|171.1|169.73
EOD/AAPL|2008-04-24 00:00:00.000|165.31|159.194|169.98|168.94
EOD/AAPL|2008-04-23 00:00:00.000|164.05|161.08|164.84|162.89
EOD/AAPL|2008-04-22 00:00:00.000|167.41|158.09|168|160.2
EOD/AAPL|2008-04-21 00:00:00.000|162.35|161.76|168.5|168.16
EOD/AAPL|2008-04-18 00:00:00.000|159.04|158.38|162.26|161.04
EOD/AAPL|2008-04-17 00:00:00.000|154.18|153.35|156|154.49
EOD/AAPL|2008-04-16 00:00:00.000|151.76|150.62|154.1|153.7
EOD/AAPL|2008-04-15 00:00:00.000|149.4|145.72|149.72|148.38
EOD/AAPL|2008-04-14 00:00:00.000|146.77|144.54|149.25|147.78
EOD/AAPL|2008-04-11 00:00:00.000|152.72|146.4|153.3|147.14
EOD/AAPL|2008-04-10 00:00:00.000|151.13|150.6|155.42|154.55
EOD/AAPL|2008-04-09 00:00:00.000|153.31|150.46|153.89|151.44
EOD/AAPL|2008-04-08 00:00:00.000|153.55|152.32|156.45|152.84
EOD/AAPL|2008-04-07 00:00:00.000|156.13|155.11|159.69|155.89
EOD/AAPL|2008-04-04 00:00:00.000|152.19|150.75|154.715|153.08
EOD/AAPL|2008-04-03 00:00:00.000|147.06|147|153.63|151.61
EOD/AAPL|2008-04-02 00:00:00.000|148.78|145.85|151.2|147.49
EOD/AAPL|2008-04-01 00:00:00.000|146.3|143.61|149.66|149.5301
EOD/AAPL|2008-03-31 00:00:00.000|143.27|142.52|145.71|143.5
EOD/AAPL|2008-03-28 00:00:00.000|141.8|141.6|144.65|143.01
EOD/AAPL|2008-03-27 00:00:00.000|144.95|139.99|145.31|140.25
EOD/AAPL|2008-03-26 00:00:00.000|140.87|140.64|145.74|145.06
EOD/AAPL|2008-03-25 00:00:00.000|139.96|137.33|143.1|140.98
EOD/AAPL|2008-03-24 00:00:00.000|134.01|133.64|140.85|139.53
EOD/AAPL|2008-03-20 00:00:00.000|131.12|129.18|133.2915|133.27
EOD/AAPL|2008-03-19 00:00:00.000|133.12|129.67|134.29|129.67
EOD/AAPL|2008-03-18 00:00:00.000|129.18|128.67|133.0015|132.82
EOD/AAPL|2008-03-17 00:00:00.000|122.55|122.55|128.59|126.73
EOD/AAPL|2008-03-14 00:00:00.000|129.88|124.2|130.3|126.61
EOD/AAPL|2008-03-13 00:00:00.000|124.1|123|129.5|127.94
EOD/AAPL|2008-03-12 00:00:00.000|127.04|125.17|128.68|126.03
EOD/AAPL|2008-03-11 00:00:00.000|124.1|122|127.48|127.3501
EOD/AAPL|2008-03-10 00:00:00.000|121.98|119.37|123.46|119.69
EOD/AAPL|2008-03-07 00:00:00.000|120.41|119.05|122.9799|122.25
EOD/AAPL|2008-03-06 00:00:00.000|124.4899|120.81|127.5|120.93
EOD/AAPL|2008-03-05 00:00:00.000|123.58|122.25|125.14|124.4899
EOD/AAPL|2008-03-04 00:00:00.000|121.99|120.4|124.88|124.62
EOD/AAPL|2008-03-03 00:00:00.000|124.44|118|125.98|121.73
EOD/AAPL|2008-02-29 00:00:00.000|129.75|124.8|130.21|125.02
EOD/AAPL|2008-02-28 00:00:00.000|127.2|125.77|132.2|129.91
EOD/AAPL|2008-02-27 00:00:00.000|118.23|118.09|123.05|122.96
EOD/AAPL|2008-02-26 00:00:00.000|117.64|115.44|121.09|119.15
EOD/AAPL|2008-02-25 00:00:00.000|118.59|116.664|120.17|119.74
EOD/AAPL|2008-02-22 00:00:00.000|122.48|115.87|122.51|119.46
EOD/AAPL|2008-02-21 00:00:00.000|126.05|120.86|126.47|121.54
EOD/AAPL|2008-02-20 00:00:00.000|122.2|121.68|124.6|123.82
EOD/AAPL|2008-02-19 00:00:00.000|125.99|121.44|126.75|122.18
EOD/AAPL|2008-02-15 00:00:00.000|126.27|124.06|127.08|124.63
EOD/AAPL|2008-02-14 00:00:00.000|129.4|127.01|130.8|127.46
EOD/AAPL|2008-02-13 00:00:00.000|126.68|125.63|129.78|129.4
EOD/AAPL|2008-02-12 00:00:00.000|130.7|123.62|131|124.86
EOD/AAPL|2008-02-11 00:00:00.000|128.01|127.2|129.98|129.45
EOD/AAPL|2008-02-08 00:00:00.000|122.08|121.6|125.7|125.48
EOD/AAPL|2008-02-07 00:00:00.000|119.97|117.27|124.78|121.24
EOD/AAPL|2008-02-06 00:00:00.000|130.83|121.77|131.92|122
EOD/AAPL|2008-02-05 00:00:00.000|130.43|128.9|134|129.36
EOD/AAPL|2008-02-04 00:00:00.000|134.21|131.42|135.9|131.65
EOD/AAPL|2008-02-01 00:00:00.000|136.24|132.18|136.59|133.75
EOD/AAPL|2008-01-31 00:00:00.000|129.45|129.4|136.65|135.36
EOD/AAPL|2008-01-30 00:00:00.000|131.37|130|135.45|132.18
EOD/AAPL|2008-01-29 00:00:00.000|131.15|129.05|132.79|131.54
EOD/AAPL|2008-01-28 00:00:00.000|128.16|126.45|133.2|130.01
EOD/AAPL|2008-01-25 00:00:00.000|138.99|129.61|139.09|130.01
EOD/AAPL|2008-01-24 00:00:00.000|139.99|132.01|140.7|135.6
EOD/AAPL|2008-01-23 00:00:00.000|136.19|126.14|140|139.072
EOD/AAPL|2008-01-22 00:00:00.000|148.06|146|159.98|155.64
EOD/AAPL|2008-01-18 00:00:00.000|161.71|159.61|165.75|161.36
EOD/AAPL|2008-01-17 00:00:00.000|161.51|158.42|165.36|160.89
EOD/AAPL|2008-01-16 00:00:00.000|165.23|156.7|169.01|159.64
EOD/AAPL|2008-01-15 00:00:00.000|177.72|164.66|179.22|169.04
EOD/AAPL|2008-01-14 00:00:00.000|177.52|175.17|179.42|178.78
EOD/AAPL|2008-01-11 00:00:00.000|176|170|177.85|172.69
EOD/AAPL|2008-01-10 00:00:00.000|177.58|175.41|181|178.02
EOD/AAPL|2008-01-09 00:00:00.000|171.3|168.3|179.5|179.4
EOD/AAPL|2008-01-08 00:00:00.000|180.14|170.8|182.46|171.25
EOD/AAPL|2008-01-07 00:00:00.000|181.25|170.23|183.6|177.64
EOD/AAPL|2008-01-04 00:00:00.000|191.45|178.89|193|180.05
EOD/AAPL|2008-01-03 00:00:00.000|195.41|192.69|197.39|194.93
EOD/AAPL|2008-01-02 00:00:00.000|199.27|192.55|200.26|194.84
EOD/AAPL|2007-12-31 00:00:00.000|199.5|197.75|200.5|198.08
EOD/AAPL|2007-12-28 00:00:00.000|200.59|196.8801|201.56|199.83
EOD/AAPL|2007-12-27 00:00:00.000|198.95|197.8|202.96|198.57
EOD/AAPL|2007-12-26 00:00:00.000|199.01|196.82|200.96|198.95
EOD/AAPL|2007-12-24 00:00:00.000|195.03|194.79|199.33|198.8
EOD/AAPL|2007-12-21 00:00:00.000|190.12|189.89|193.9125|193.91
EOD/AAPL|2007-12-20 00:00:00.000|185.43|183.33|187.83|187.21
EOD/AAPL|2007-12-19 00:00:00.000|182.98|180.9|184.6394|183.12
EOD/AAPL|2007-12-18 00:00:00.000|186.52|178.6|187.33|182.98
EOD/AAPL|2007-12-17 00:00:00.000|190.72|182.98|192.65|184.4
EOD/AAPL|2007-12-14 00:00:00.000|190.37|189.54|200|190.39
EOD/AAPL|2007-12-13 00:00:00.000|190.19|187.82|192.12|191.83
EOD/AAPL|2007-12-12 00:00:00.000|193.44|185.76|194.48|190.86
EOD/AAPL|2007-12-11 00:00:00.000|194.75|187.39|196.83|188.5404
EOD/AAPL|2007-12-10 00:00:00.000|193.59|192.69|195.66|194.21
EOD/AAPL|2007-12-07 00:00:00.000|190.54|188.04|194.99|194.3
EOD/AAPL|2007-12-06 00:00:00.000|186.19|186.12|190.1|189.9528
EOD/AAPL|2007-12-05 00:00:00.000|182.89|182.41|186|185.5
EOD/AAPL|2007-12-04 00:00:00.000|177.15|176.99|180.9|179.81
EOD/AAPL|2007-12-03 00:00:00.000|181.86|177.7|184.14|178.86
EOD/AAPL|2007-11-30 00:00:00.000|187.34|179.7|187.7|182.22
EOD/AAPL|2007-11-29 00:00:00.000|179.43|179.15|185.17|184.29
EOD/AAPL|2007-11-28 00:00:00.000|176.82|175.35|180.6|180.22
EOD/AAPL|2007-11-27 00:00:00.000|175.22|170.01|175.79|174.81
EOD/AAPL|2007-11-26 00:00:00.000|173.59|172.35|177.2699|172.5419
EOD/AAPL|2007-11-23 00:00:00.000|172|169.75|172.05|171.54
EOD/AAPL|2007-11-21 00:00:00.000|165.84|164.67|172.35|168.46
EOD/AAPL|2007-11-20 00:00:00.000|165.67|163.53|171.79|168.85
EOD/AAPL|2007-11-19 00:00:00.000|166.1|162.1|168.2|163.95
EOD/AAPL|2007-11-16 00:00:00.000|165.3|159.33|167.02|166.39
EOD/AAPL|2007-11-15 00:00:00.000|166.39|160.3|169.59|164.3
EOD/AAPL|2007-11-14 00:00:00.000|177.16|163.74|177.57|166.11
EOD/AAPL|2007-11-13 00:00:00.000|160.85|153.76|170.98|169.96
EOD/AAPL|2007-11-12 00:00:00.000|165.28|150.63|167.7|153.76
EOD/AAPL|2007-11-09 00:00:00.000|171.15|165.21|175.12|165.37
EOD/AAPL|2007-11-08 00:00:00.000|186.67|167.77|186.9|175.4663
EOD/AAPL|2007-11-07 00:00:00.000|190.61|186.13|192.68|186.2999
EOD/AAPL|2007-11-06 00:00:00.000|187.05|185.27|192|191.79
EOD/AAPL|2007-11-05 00:00:00.000|185.29|184.24|188.96|186.18
EOD/AAPL|2007-11-02 00:00:00.000|189.21|183.49|189.44|187.87
EOD/AAPL|2007-11-01 00:00:00.000|188.6|180|190.1|187.44
EOD/AAPL|2007-10-31 00:00:00.000|187.63|184.95|190.12|189.95
EOD/AAPL|2007-10-30 00:00:00.000|186.18|184.73|189.37|187
EOD/AAPL|2007-10-29 00:00:00.000|185.7|184.7|186.59|185.09
EOD/AAPL|2007-10-26 00:00:00.000|185.29|182.88|185.37|184.7
EOD/AAPL|2007-10-25 00:00:00.000|184.87|181.66|185.9|182.78
EOD/AAPL|2007-10-24 00:00:00.000|185.81|179.24|187.21|185.93
EOD/AAPL|2007-10-23 00:00:00.000|188.56|182.76|188.6|186.16
EOD/AAPL|2007-10-22 00:00:00.000|170.35|169.9601|174.9|174.36
EOD/AAPL|2007-10-19 00:00:00.000|174.24|170|174.63|170.42
EOD/AAPL|2007-10-18 00:00:00.000|171.5|171.05|174.19|173.5
EOD/AAPL|2007-10-17 00:00:00.000|172.69|169.18|173.04|172.75
EOD/AAPL|2007-10-16 00:00:00.000|165.54|165.15|170.18|169.58
EOD/AAPL|2007-10-15 00:00:00.000|167.98|163.5|169.57|166.98
EOD/AAPL|2007-10-12 00:00:00.000|163.01|161.8|167.28|167.2537
EOD/AAPL|2007-10-11 00:00:00.000|169.49|153.21|171.88|162.23
EOD/AAPL|2007-10-10 00:00:00.000|167.55|165.6|167.88|166.79
EOD/AAPL|2007-10-09 00:00:00.000|170.2|166.68|171.11|167.86
EOD/AAPL|2007-10-08 00:00:00.000|163.49|162.97|167.91|167.91
EOD/AAPL|2007-10-05 00:00:00.000|158.36|157.7|161.58|161.4499
EOD/AAPL|2007-10-04 00:00:00.000|158|153.5|158.08|156.24
EOD/AAPL|2007-10-03 00:00:00.000|157.78|157.01|159.18|157.9201
EOD/AAPL|2007-10-02 00:00:00.000|156.55|155.89|158.59|158.45
EOD/AAPL|2007-10-01 00:00:00.000|154.63|152.93|157.41|156.339
EOD/AAPL|2007-09-28 00:00:00.000|153.44|152.75|154.6|153.47
EOD/AAPL|2007-09-27 00:00:00.000|153.77|152.32|154.52|154.5
EOD/AAPL|2007-09-26 00:00:00.000|154.47|151.25|155|152.77
EOD/AAPL|2007-09-25 00:00:00.000|146.84|146.82|153.22|153.18
EOD/AAPL|2007-09-24 00:00:00.000|146.73|146.65|149.85|148.28
EOD/AAPL|2007-09-21 00:00:00.000|141.14|140.31|144.65|144.15
EOD/AAPL|2007-09-20 00:00:00.000|140.15|139.32|141.79|140.31
EOD/AAPL|2007-09-19 00:00:00.000|143.02|139.4|143.16|140.7699
EOD/AAPL|2007-09-18 00:00:00.000|139.05|137.83|142.85|140.92
EOD/AAPL|2007-09-17 00:00:00.000|138.99|137.6|140.59|138.41
EOD/AAPL|2007-09-14 00:00:00.000|136.57|136.2|138.98|138.81
EOD/AAPL|2007-09-13 00:00:00.000|138.83|136.65|139|137.2
EOD/AAPL|2007-09-12 00:00:00.000|135.99|135.75|139.4|136.85
EOD/AAPL|2007-09-11 00:00:00.000|137.9|133.75|138.3|135.49
EOD/AAPL|2007-09-10 00:00:00.000|137|133.95|138.04|136.71
EOD/AAPL|2007-09-07 00:00:00.000|132.01|130|132.3|131.77
EOD/AAPL|2007-09-06 00:00:00.000|135.57|132.71|137.57|135.01
EOD/AAPL|2007-09-05 00:00:00.000|144.97|136.1|145.84|136.76
EOD/AAPL|2007-09-04 00:00:00.000|139.94|139.84|145.73|144.16
EOD/AAPL|2007-08-31 00:00:00.000|139.49|137.41|139.65|138.48
EOD/AAPL|2007-08-30 00:00:00.000|132.67|132.3|138.25|136.25
EOD/AAPL|2007-08-29 00:00:00.000|129.88|129.54|134.18|134.08
EOD/AAPL|2007-08-28 00:00:00.000|130.99|126.63|132.41|126.82
EOD/AAPL|2007-08-27 00:00:00.000|133.3907|132.1|134.66|132.25
EOD/AAPL|2007-08-24 00:00:00.000|130.53|129.81|135.37|135.3
EOD/AAPL|2007-08-23 00:00:00.000|133.09|129.76|133.34|131.07
EOD/AAPL|2007-08-22 00:00:00.000|131.22|130.33|132.75|132.51
EOD/AAPL|2007-08-21 00:00:00.000|122.21|121|128.96|127.57
EOD/AAPL|2007-08-20 00:00:00.000|123.96|120.5|124.5|122.22
EOD/AAPL|2007-08-17 00:00:00.000|122.01|119.82|123.5|122.06
EOD/AAPL|2007-08-16 00:00:00.000|117.01|111.62|118.5|117.05
EOD/AAPL|2007-08-15 00:00:00.000|122.74|119.65|124.86|119.9
EOD/AAPL|2007-08-14 00:00:00.000|128.29|123.71|128.3|124.03
EOD/AAPL|2007-08-13 00:00:00.000|128.33|126.5|129.35|127.79
EOD/AAPL|2007-08-10 00:00:00.000|123.12|120.3|127.75|125
EOD/AAPL|2007-08-09 00:00:00.000|131.11|125.09|133|126.39
EOD/AAPL|2007-08-08 00:00:00.000|136.76|132|136.86|134.01
EOD/AAPL|2007-08-07 00:00:00.000|134.94|132.63|137.24|135.0301
EOD/AAPL|2007-08-06 00:00:00.000|132.9|128.3|135.27|135.25
EOD/AAPL|2007-08-03 00:00:00.000|135.26|131.5|135.95|131.8499
EOD/AAPL|2007-08-02 00:00:00.000|136.65|134.15|136.96|136.49
EOD/AAPL|2007-08-01 00:00:00.000|133.64|127.77|135.38|135
EOD/AAPL|2007-07-31 00:00:00.000|142.97|131.52|143.48|131.76
EOD/AAPL|2007-07-30 00:00:00.000|144.33|139.57|145.45|141.43
EOD/AAPL|2007-07-27 00:00:00.000|146.19|143.78|148.92|143.85
EOD/AAPL|2007-07-26 00:00:00.000|145.87|136.96|148.5|146
EOD/AAPL|2007-07-25 00:00:00.000|137.35|135|138.36|137.26
EOD/AAPL|2007-07-24 00:00:00.000|138.88|134.15|141|134.8899
EOD/AAPL|2007-07-23 00:00:00.000|143.31|140.93|145.22|143.7
EOD/AAPL|2007-07-20 00:00:00.000|141.65|140|144.18|143.75
EOD/AAPL|2007-07-19 00:00:00.000|140.3|139.65|140.81|140
EOD/AAPL|2007-07-18 00:00:00.000|138.19|136.04|138.44|138.12
EOD/AAPL|2007-07-17 00:00:00.000|138.3|137.5|139.6|138.9099
EOD/AAPL|2007-07-16 00:00:00.000|138.39|137.5|139.98|138.1
EOD/AAPL|2007-07-13 00:00:00.000|135.03|134.52|137.85|137.73
EOD/AAPL|2007-07-12 00:00:00.000|133.85|132.39|134.24|134.0699
EOD/AAPL|2007-07-11 00:00:00.000|132.07|131.31|133.7|132.39
EOD/AAPL|2007-07-10 00:00:00.000|128.88|128.81|134.5|132.35
EOD/AAPL|2007-07-09 00:00:00.000|132.38|129.18|132.9|130.3301
EOD/AAPL|2007-07-06 00:00:00.000|133.13|130.4|133.34|132.3
EOD/AAPL|2007-07-05 00:00:00.000|128.8|128.69|132.97|132.75
EOD/AAPL|2007-07-03 00:00:00.000|122|121.5|127.4|127.17
EOD/AAPL|2007-07-02 00:00:00.000|121.05|119.3|122.09|121.26
EOD/AAPL|2007-06-29 00:00:00.000|121.97|121.09|124|122.04
EOD/AAPL|2007-06-28 00:00:00.000|122.36|120|122.49|120.56
EOD/AAPL|2007-06-27 00:00:00.000|120.61|119.26|122.04|121.89
EOD/AAPL|2007-06-26 00:00:00.000|123.98|118.72|124|119.65
EOD/AAPL|2007-06-25 00:00:00.000|124.19|121.06|125.09|122.34
EOD/AAPL|2007-06-22 00:00:00.000|123.85|122.38|124.45|123
EOD/AAPL|2007-06-21 00:00:00.000|121.7|120.72|124.29|123.9
EOD/AAPL|2007-06-20 00:00:00.000|123.87|121.5|124.66|121.55
EOD/AAPL|2007-06-19 00:00:00.000|124.69|122.91|125.01|123.66
EOD/AAPL|2007-06-18 00:00:00.000|123.28|122.54|125.18|125.09
EOD/AAPL|2007-06-15 00:00:00.000|120.62|119.86|120.67|120.5
EOD/AAPL|2007-06-14 00:00:00.000|117.2|116.42|119.45|118.75
EOD/AAPL|2007-06-13 00:00:00.000|121.15|115.4|121.19|117.5
EOD/AAPL|2007-06-12 00:00:00.000|119.35|118.31|121.71|120.38
EOD/AAPL|2007-06-11 00:00:00.000|126|119.54|126.15|120.19
EOD/AAPL|2007-06-08 00:00:00.000|125.825|122.29|125.83|124.49
EOD/AAPL|2007-06-07 00:00:00.000|124.99|123.19|127.61|124.069
EOD/AAPL|2007-06-06 00:00:00.000|122.3|121.95|124.05|123.64
EOD/AAPL|2007-06-05 00:00:00.000|121.41|120.5|122.69|122.67
EOD/AAPL|2007-06-04 00:00:00.000|118.63|117.9|121.73|121.33
EOD/AAPL|2007-06-01 00:00:00.000|121.1|118.29|121.19|118.4
EOD/AAPL|2007-05-31 00:00:00.000|120.07|119.541|122.17|121.191
EOD/AAPL|2007-05-30 00:00:00.000|114.3|113.53|118.88|118.77
EOD/AAPL|2007-05-29 00:00:00.000|114.45|112.69|114.86|114.35
EOD/AAPL|2007-05-25 00:00:00.000|112|111.5|113.78|113.62
EOD/AAPL|2007-05-24 00:00:00.000|112.81|110.37|114.46|110.69
EOD/AAPL|2007-05-23 00:00:00.000|114.02|112.59|115|112.89
EOD/AAPL|2007-05-22 00:00:00.000|112.49|112.01|113.75|113.54
EOD/AAPL|2007-05-21 00:00:00.000|110.31|110.05|112.45|111.98
EOD/AAPL|2007-05-18 00:00:00.000|110.23|109.77|110.64|110.02
EOD/AAPL|2007-05-17 00:00:00.000|107.15|107.15|109.87|109.44
EOD/AAPL|2007-05-16 00:00:00.000|108.53|103.42|108.83|107.34
EOD/AAPL|2007-05-15 00:00:00.000|109.57|106.48|110.2|107.52
EOD/AAPL|2007-05-14 00:00:00.000|109.62|108.25|110|109.36
EOD/AAPL|2007-05-11 00:00:00.000|107.74|106.78|109.13|108.74
EOD/AAPL|2007-05-10 00:00:00.000|106.63|105.92|108.84|107.34
EOD/AAPL|2007-05-09 00:00:00.000|104.91|104.89|106.96|106.88
EOD/AAPL|2007-05-08 00:00:00.000|103.47|103.42|105.15|105.06
EOD/AAPL|2007-05-07 00:00:00.000|101.08|101.01|104.35|103.92
EOD/AAPL|2007-05-04 00:00:00.000|100.8|100.5|101.6|100.81
EOD/AAPL|2007-05-03 00:00:00.000|100.73|100.01|101.45|100.4
EOD/AAPL|2007-05-02 00:00:00.000|99.65|99.47|100.54|100.39
EOD/AAPL|2007-05-01 00:00:00.000|99.59|98.55|100.35|99.47
EOD/AAPL|2007-04-30 00:00:00.000|100.09|99.67|101|99.8
EOD/AAPL|2007-04-27 00:00:00.000|98.18|97.69|99.95|99.92
EOD/AAPL|2007-04-26 00:00:00.000|101.58|98.3|102.5|98.84
EOD/AAPL|2007-04-25 00:00:00.000|94.23|93.8|95.4|95.348
EOD/AAPL|2007-04-24 00:00:00.000|93.96|91.3|96.39|93.24
EOD/AAPL|2007-04-23 00:00:00.000|91.585|91.42|93.8|93.51
EOD/AAPL|2007-04-20 00:00:00.000|90.889|90.55|91.18|90.97
EOD/AAPL|2007-04-19 00:00:00.000|90.19|89.83|91.25|90.27
EOD/AAPL|2007-04-18 00:00:00.000|90.16|89.6|90.85|90.4
EOD/AAPL|2007-04-17 00:00:00.000|92|89.7|92.3|90.35
EOD/AAPL|2007-04-16 00:00:00.000|90.57|90.25|91.5|91.43
EOD/AAPL|2007-04-13 00:00:00.000|90.9|90.0599|91.4001|90.24
EOD/AAPL|2007-04-12 00:00:00.000|92.04|90.72|92.31|92.19
EOD/AAPL|2007-04-11 00:00:00.000|93.9|92.33|93.95|92.59
EOD/AAPL|2007-04-10 00:00:00.000|93.67|93.41|94.258|94.25
EOD/AAPL|2007-04-09 00:00:00.000|95.21|93.04|95.3|93.65
EOD/AAPL|2007-04-05 00:00:00.000|94.12|93.52|94.68|94.68
EOD/AAPL|2007-04-04 00:00:00.000|94.94|94.13|95.14|94.27
EOD/AAPL|2007-04-03 00:00:00.000|94.14|93.76|95.23|94.5
EOD/AAPL|2007-04-02 00:00:00.000|94.14|93.02|94.25|93.65
EOD/AAPL|2007-03-30 00:00:00.000|94.28|92.75|94.68|92.91
EOD/AAPL|2007-03-29 00:00:00.000|94.19|92.23|94.19|93.75
EOD/AAPL|2007-03-28 00:00:00.000|94.88|93.15|95.4|93.24
EOD/AAPL|2007-03-27 00:00:00.000|95.71|95|96.83|95.46
EOD/AAPL|2007-03-26 00:00:00.000|93.99|93.3|95.9|95.85
EOD/AAPL|2007-03-23 00:00:00.000|93.35|93.3|94.07|93.52
EOD/AAPL|2007-03-22 00:00:00.000|93.73|93|94.36|93.96
EOD/AAPL|2007-03-21 00:00:00.000|91.99|91.65|94|93.87
EOD/AAPL|2007-03-20 00:00:00.000|91.35|91.06|91.84|91.48
EOD/AAPL|2007-03-19 00:00:00.000|90.24|89.59|91.55|91.13
EOD/AAPL|2007-03-16 00:00:00.000|89.538|89.32|89.99|89.59
EOD/AAPL|2007-03-15 00:00:00.000|89.96|89.31|90.36|89.57
EOD/AAPL|2007-03-14 00:00:00.000|88.6|87.92|90|90
EOD/AAPL|2007-03-13 00:00:00.000|89.41|88.4|90.6|88.4
EOD/AAPL|2007-03-12 00:00:00.000|88.07|87.99|89.99|89.87
EOD/AAPL|2007-03-09 00:00:00.000|88.8|87.4|88.85|87.97
EOD/AAPL|2007-03-08 00:00:00.000|88.59|87.46|88.72|88
EOD/AAPL|2007-03-07 00:00:00.000|88.05|87.45|88.97|87.72
EOD/AAPL|2007-03-06 00:00:00.000|87.8|87.4|88.31|88.19
EOD/AAPL|2007-03-05 00:00:00.000|85.89|85.76|88.65|86.3199
EOD/AAPL|2007-03-02 00:00:00.000|86.77|85.21|87.54|85.41
EOD/AAPL|2007-03-01 00:00:00.000|84.03|83.75|88.31|87.06
EOD/AAPL|2007-02-28 00:00:00.000|83|83|85.6|84.61
EOD/AAPL|2007-02-27 00:00:00.000|86.3|83.41|87.08|83.93
EOD/AAPL|2007-02-26 00:00:00.000|89.84|87.61|90|88.65
EOD/AAPL|2007-02-23 00:00:00.000|89.16|88.85|90.34|89.07
EOD/AAPL|2007-02-22 00:00:00.000|90.8|88.53|90.81|89.51
EOD/AAPL|2007-02-21 00:00:00.000|85.98|85.96|89.49|89.2
EOD/AAPL|2007-02-20 00:00:00.000|84.65|84.16|86.16|85.9
EOD/AAPL|2007-02-16 00:00:00.000|85.25|84.66|85.41|84.83
EOD/AAPL|2007-02-15 00:00:00.000|85.44|84.78|85.62|85.21
EOD/AAPL|2007-02-14 00:00:00.000|84.63|84.57|85.64|85.3
EOD/AAPL|2007-02-13 00:00:00.000|85.16|84.3|85.29|84.7
EOD/AAPL|2007-02-12 00:00:00.000|84.43|83.63|85.18|84.88
EOD/AAPL|2007-02-09 00:00:00.000|85.88|83.21|86.2|83.27
EOD/AAPL|2007-02-08 00:00:00.000|85.43|85.41|86.51|86.18
EOD/AAPL|2007-02-07 00:00:00.000|84.48|83.55|86.38|86.15
EOD/AAPL|2007-02-06 00:00:00.000|84.45|82.86|84.47|84.15
EOD/AAPL|2007-02-05 00:00:00.000|84.3|83.94|85.23|83.94
EOD/AAPL|2007-02-02 00:00:00.000|84.12|83.7|85.25|84.75
EOD/AAPL|2007-02-01 00:00:00.000|86.23|84.74|86.27|84.74
EOD/AAPL|2007-01-31 00:00:00.000|84.86|84.35|86|85.73
EOD/AAPL|2007-01-30 00:00:00.000|86.43|85.25|86.49|85.55
EOD/AAPL|2007-01-29 00:00:00.000|86.3|85.53|86.65|85.94
EOD/AAPL|2007-01-26 00:00:00.000|87.115|84.99|87.37|85.38
EOD/AAPL|2007-01-25 00:00:00.000|87.111|86.03|88.5|86.25
EOD/AAPL|2007-01-24 00:00:00.000|86.68|86.08|87.15|86.7
EOD/AAPL|2007-01-23 00:00:00.000|85.73|85.51|87.51|85.7
EOD/AAPL|2007-01-22 00:00:00.000|89.14|85.65|89.16|86.79
EOD/AAPL|2007-01-19 00:00:00.000|88.63|88.12|89.65|88.5
EOD/AAPL|2007-01-18 00:00:00.000|92.1|89.05|92.11|89.07
EOD/AAPL|2007-01-17 00:00:00.000|97.56|94.82|97.6|94.95
EOD/AAPL|2007-01-16 00:00:00.000|95.68|95.45|97.25|97.1
EOD/AAPL|2007-01-12 00:00:00.000|94.59|93.23|95.06|94.62
EOD/AAPL|2007-01-11 00:00:00.000|95.94|95.1|96.78|95.8
EOD/AAPL|2007-01-10 00:00:00.000|94.75|93.45|97.8|97
EOD/AAPL|2007-01-09 00:00:00.000|86.45|85.15|92.98|92.57
EOD/AAPL|2007-01-08 00:00:00.000|85.96|85.28|86.53|85.47
EOD/AAPL|2007-01-05 00:00:00.000|85.77|84.4|86.2|85.05
EOD/AAPL|2007-01-04 00:00:00.000|84.05|83.82|85.95|85.66
EOD/AAPL|2007-01-03 00:00:00.000|86.29|81.9|86.58|83.8
EOD/AAPL|2006-12-29 00:00:00.000|83.95|83.36|85.4|84.84
EOD/AAPL|2006-12-28 00:00:00.000|80.22|79.65|81.25|80.87
EOD/AAPL|2006-12-27 00:00:00.000|78.15|76.77|82|81.52
EOD/AAPL|2006-12-26 00:00:00.000|82.15|80.89|82.57|81.51
EOD/AAPL|2006-12-22 00:00:00.000|83.46|81.6|84.0391|82.2
EOD/AAPL|2006-12-21 00:00:00.000|84.6956|82.2|85.48|82.9
EOD/AAPL|2006-12-20 00:00:00.000|86.47|84.74|86.67|84.76
EOD/AAPL|2006-12-19 00:00:00.000|84.73|83.62|86.68|86.31
EOD/AAPL|2006-12-18 00:00:00.000|87.625|84.59|88|85.47
EOD/AAPL|2006-12-15 00:00:00.000|89.02|87.33|89.22|87.72
EOD/AAPL|2006-12-14 00:00:00.000|89.05|88.26|90|88.55
EOD/AAPL|2006-12-13 00:00:00.000|87.95|87.15|89.07|89.05
EOD/AAPL|2006-12-12 00:00:00.000|88.61|85.53|88.84|86.14
EOD/AAPL|2006-12-11 00:00:00.000|88.9|88.05|89.3|88.75
EOD/AAPL|2006-12-08 00:00:00.000|87.23|87|89.39|88.26
EOD/AAPL|2006-12-07 00:00:00.000|90.025|86.9|90.5|87.04
EOD/AAPL|2006-12-06 00:00:00.000|90.645|89.67|91.39|89.83
EOD/AAPL|2006-12-05 00:00:00.000|91.655|90.87|92.33|91.27
EOD/AAPL|2006-12-04 00:00:00.000|91.88|90.5|92.05|91.12
EOD/AAPL|2006-12-01 00:00:00.000|91.8|90.1|92.33|91.32
EOD/AAPL|2006-11-30 00:00:00.000|92.215|91.06|92.68|91.66
EOD/AAPL|2006-11-29 00:00:00.000|93|90.25|93.15|91.8
EOD/AAPL|2006-11-28 00:00:00.000|90.36|89.91|91.97|91.81
EOD/AAPL|2006-11-27 00:00:00.000|92.51|89.5|93.159|89.54
EOD/AAPL|2006-11-24 00:00:00.000|89.53|89.5|93.08|91.63
EOD/AAPL|2006-11-22 00:00:00.000|88.99|87.85|90.75|90.31
EOD/AAPL|2006-11-21 00:00:00.000|87.42|87.11|88.6|88.6
EOD/AAPL|2006-11-20 00:00:00.000|85.4|85.2|87|86.47
EOD/AAPL|2006-11-17 00:00:00.000|85.145|85|85.94|85.85
EOD/AAPL|2006-11-16 00:00:00.000|84.87|84.62|86.3|85.61
EOD/AAPL|2006-11-15 00:00:00.000|85.05|84|85.9|84.05
EOD/AAPL|2006-11-14 00:00:00.000|84.8|83.9|85|85
EOD/AAPL|2006-11-13 00:00:00.000|83.22|82.64|84.45|84.35
EOD/AAPL|2006-11-10 00:00:00.000|83.55|82.5|83.6|83.12
EOD/AAPL|2006-11-09 00:00:00.000|82.9|82.12|84.69|83.34
EOD/AAPL|2006-11-08 00:00:00.000|80.02|79.89|82.69|82.45
EOD/AAPL|2006-11-07 00:00:00.000|80.45|80.13|81|80.51
EOD/AAPL|2006-11-06 00:00:00.000|78.95|78.43|80.06|79.71
EOD/AAPL|2006-11-03 00:00:00.000|79.36|77.79|79.53|78.29
EOD/AAPL|2006-11-02 00:00:00.000|78.915|78.5|79.32|78.98
EOD/AAPL|2006-11-01 00:00:00.000|81.1|78.36|81.38|79.16
EOD/AAPL|2006-10-31 00:00:00.000|81.45|80.23|81.68|81.08
EOD/AAPL|2006-10-30 00:00:00.000|79.985|79.5|80.9|80.42
EOD/AAPL|2006-10-27 00:00:00.000|81.75|80.01|82.45|80.41
EOD/AAPL|2006-10-26 00:00:00.000|81.9|81.13|82.6|82.19
EOD/AAPL|2006-10-25 00:00:00.000|81.35|81.01|82|81.68
EOD/AAPL|2006-10-24 00:00:00.000|81.21|80.2|81.68|81.05
EOD/AAPL|2006-10-23 00:00:00.000|79.99|79.75|81.9|81.46
EOD/AAPL|2006-10-20 00:00:00.000|78.97|78.67|79.99|79.95
EOD/AAPL|2006-10-19 00:00:00.000|79.26|78.16|79.95|78.99
EOD/AAPL|2006-10-18 00:00:00.000|74.75|73.91|78.59|74.53
EOD/AAPL|2006-10-17 00:00:00.000|75.04|74.04|75.27|74.29
EOD/AAPL|2006-10-16 00:00:00.000|75.19|74.789|75.88|75.4
EOD/AAPL|2006-10-13 00:00:00.000|75.63|74.74|76.88|75.02
EOD/AAPL|2006-10-12 00:00:00.000|73.61|73.6|75.39|75.26
EOD/AAPL|2006-10-11 00:00:00.000|73.42|72.6|73.98|73.23
EOD/AAPL|2006-10-10 00:00:00.000|74.54|73.08|74.58|73.81
EOD/AAPL|2006-10-09 00:00:00.000|73.8|73.53|75.08|74.63
EOD/AAPL|2006-10-06 00:00:00.000|74.42|73.81|75.04|74.22
EOD/AAPL|2006-10-05 00:00:00.000|74.53|74.13|76.16|74.83
EOD/AAPL|2006-10-04 00:00:00.000|74.1|73.16|75.462|75.38
EOD/AAPL|2006-10-03 00:00:00.000|74.45|73.19|74.95|74.07
EOD/AAPL|2006-10-02 00:00:00.000|75.1|74.3|75.87|74.86
EOD/AAPL|2006-09-29 00:00:00.000|77.11|76.68|77.52|76.98
EOD/AAPL|2006-09-28 00:00:00.000|77.02|75.95|77.48|77.01
EOD/AAPL|2006-09-27 00:00:00.000|77.17|75.82|77.47|76.41
EOD/AAPL|2006-09-26 00:00:00.000|76.18|76.1|77.78|77.61
EOD/AAPL|2006-09-25 00:00:00.000|73.81|73.72|75.86|75.75
EOD/AAPL|2006-09-22 00:00:00.000|74.3|72.58|74.34|73
EOD/AAPL|2006-09-21 00:00:00.000|75.25|74.02|76.06|74.65
EOD/AAPL|2006-09-20 00:00:00.000|74.38|74.22|75.68|75.26
EOD/AAPL|2006-09-19 00:00:00.000|74.1|72.8|74.36|73.77
EOD/AAPL|2006-09-18 00:00:00.000|73.8|73.3|74.86|73.89
EOD/AAPL|2006-09-15 00:00:00.000|74.6|73.29|74.98|74.1
EOD/AAPL|2006-09-14 00:00:00.000|73.72|73.46|74.67|74.17
EOD/AAPL|2006-09-13 00:00:00.000|72.85|72.3|74.32|74.2
EOD/AAPL|2006-09-12 00:00:00.000|72.81|71.45|73.45|72.63
EOD/AAPL|2006-09-11 00:00:00.000|72.43|71.42|73.73|72.5
EOD/AAPL|2006-09-08 00:00:00.000|73.37|71.91|73.57|72.52
EOD/AAPL|2006-09-07 00:00:00.000|70.6|70.25|73.48|72.8
EOD/AAPL|2006-09-06 00:00:00.000|71.08|69.7|71.69|70.03
EOD/AAPL|2006-09-05 00:00:00.000|68.97|68.55|71.5|71.48
EOD/AAPL|2006-09-01 00:00:00.000|68.48|67.82|68.65|68.38
EOD/AAPL|2006-08-31 00:00:00.000|67.28|66.66|68.3|67.85
EOD/AAPL|2006-08-30 00:00:00.000|67.335|66.68|67.82|66.96
EOD/AAPL|2006-08-29 00:00:00.000|66.99|65.12|67.26|66.48
EOD/AAPL|2006-08-28 00:00:00.000|68.5|66.68|68.61|66.98
EOD/AAPL|2006-08-25 00:00:00.000|67.34|67.31|69.05|68.75
EOD/AAPL|2006-08-24 00:00:00.000|67.89|66.27|68.19|67.81
EOD/AAPL|2006-08-23 00:00:00.000|68|66.94|68.65|67.31
EOD/AAPL|2006-08-22 00:00:00.000|66.68|66.5|68.32|67.62
EOD/AAPL|2006-08-21 00:00:00.000|67.3|66.15|67.31|66.56
EOD/AAPL|2006-08-18 00:00:00.000|67.71|67.26|68.4|67.91
EOD/AAPL|2006-08-17 00:00:00.000|68|67.18|68.66|67.59
EOD/AAPL|2006-08-16 00:00:00.000|67.1|66.33|68.07|67.98
EOD/AAPL|2006-08-15 00:00:00.000|65.34|64.8|66.5|66.45
EOD/AAPL|2006-08-14 00:00:00.000|64.05|63.6|65.22|63.94
EOD/AAPL|2006-08-11 00:00:00.000|63.25|62.58|64.13|63.65
EOD/AAPL|2006-08-10 00:00:00.000|63.25|62.7|64.81|64.07
EOD/AAPL|2006-08-09 00:00:00.000|65.43|63.4|65.6|63.59
EOD/AAPL|2006-08-08 00:00:00.000|67.09|64.51|67.112|64.78
EOD/AAPL|2006-08-07 00:00:00.000|67.72|66.31|69.6|67.21
EOD/AAPL|2006-08-04 00:00:00.000|67.05|64.96|68.61|68.3
EOD/AAPL|2006-08-03 00:00:00.000|67.91|67.8096|70|69.59
EOD/AAPL|2006-08-02 00:00:00.000|67.65|67.51|68.68|68.16
EOD/AAPL|2006-08-01 00:00:00.000|67.22|65.94|67.93|67.18
EOD/AAPL|2006-07-31 00:00:00.000|66.83|66.28|68.63|67.96
EOD/AAPL|2006-07-28 00:00:00.000|63.94|63.5|65.68|65.59
EOD/AAPL|2006-07-27 00:00:00.000|64.505|62.86|65.02|63.4
EOD/AAPL|2006-07-26 00:00:00.000|62|61.68|64.64|63.87
EOD/AAPL|2006-07-25 00:00:00.000|61.78|60.78|62.09|61.928
EOD/AAPL|2006-07-24 00:00:00.000|61.26|60.43|62.1|61.42
EOD/AAPL|2006-07-21 00:00:00.000|59.82|59.64|61.15|60.72
EOD/AAPL|2006-07-20 00:00:00.000|60.96|59.72|61.59|60.5
EOD/AAPL|2006-07-19 00:00:00.000|52.96|52.36|55.08|54.1
EOD/AAPL|2006-07-18 00:00:00.000|53.16|51.85|53.85|52.9
EOD/AAPL|2006-07-17 00:00:00.000|51.73|51.65|53.11|52.37
EOD/AAPL|2006-07-14 00:00:00.000|52.5|50.16|52.89|50.67
EOD/AAPL|2006-07-13 00:00:00.000|52.03|51.41|54.12|52.25
EOD/AAPL|2006-07-12 00:00:00.000|55.17|52.9176|55.24|52.96
EOD/AAPL|2006-07-11 00:00:00.000|55.11|54.53|55.99|55.65
EOD/AAPL|2006-07-10 00:00:00.000|55.7|54.5|56.49|55
EOD/AAPL|2006-07-07 00:00:00.000|55.48|54.67|56.55|55.4
EOD/AAPL|2006-07-06 00:00:00.000|57.09|55.61|57.4|55.77
EOD/AAPL|2006-07-05 00:00:00.000|57.15|56.56|57.6|57.0015
EOD/AAPL|2006-07-03 00:00:00.000|57.52|57.34|58.18|57.95
EOD/AAPL|2006-06-30 00:00:00.000|57.59|56.5|57.75|57.27
EOD/AAPL|2006-06-29 00:00:00.000|56.76|56.39|59.09|58.97
EOD/AAPL|2006-06-28 00:00:00.000|57.29|55.41|57.3|56.02
EOD/AAPL|2006-06-27 00:00:00.000|59.09|57.4|59.22|57.43
EOD/AAPL|2006-06-26 00:00:00.000|59.17|58.37|59.2|58.99
EOD/AAPL|2006-06-23 00:00:00.000|59.72|58.73|60.17|58.83
EOD/AAPL|2006-06-22 00:00:00.000|58.2|58.07|59.75|59.58
EOD/AAPL|2006-06-21 00:00:00.000|57.74|57.3|58.71|57.86
EOD/AAPL|2006-06-20 00:00:00.000|57.61|57.29|58.35|57.47
EOD/AAPL|2006-06-19 00:00:00.000|57.83|57|58.18|57.2
EOD/AAPL|2006-06-16 00:00:00.000|58.955|57.5197|59.19|57.56
EOD/AAPL|2006-06-15 00:00:00.000|57.3|56.75|59.74|59.38
EOD/AAPL|2006-06-14 00:00:00.000|58.28|56.69|58.78|57.61
EOD/AAPL|2006-06-13 00:00:00.000|57.61|57.36|59.1|58.33
EOD/AAPL|2006-06-12 00:00:00.000|58.83|56.96|59.73|57
EOD/AAPL|2006-06-09 00:00:00.000|61.18|59.13|61.56|59.52
EOD/AAPL|2006-06-08 00:00:00.000|58.44|57.15|60.93|60.76
EOD/AAPL|2006-06-07 00:00:00.000|60.1|58.35|60.4|58.565
EOD/AAPL|2006-06-06 00:00:00.000|60.22|58.91|60.63|59.723
EOD/AAPL|2006-06-05 00:00:00.000|61.15|59.97|61.15|60
EOD/AAPL|2006-06-02 00:00:00.000|62.99|60.88|63.1|61.66
EOD/AAPL|2006-06-01 00:00:00.000|59.85|59.52|62.28|62.17
EOD/AAPL|2006-05-31 00:00:00.000|61.755|58.69|61.79|59.77
EOD/AAPL|2006-05-30 00:00:00.000|63.29|61.2187|63.3|61.22
EOD/AAPL|2006-05-26 00:00:00.000|64.31|63.14|64.56|63.549
EOD/AAPL|2006-05-25 00:00:00.000|64.26|63.29|64.45|64.33
EOD/AAPL|2006-05-24 00:00:00.000|62.99|61.56|63.65|63.34
EOD/AAPL|2006-05-23 00:00:00.000|64.86|63|65.19|63.15
EOD/AAPL|2006-05-22 00:00:00.000|63.87|62.77|63.99|63.38
EOD/AAPL|2006-05-19 00:00:00.000|63.26|62.82|64.88|64.51
EOD/AAPL|2006-05-18 00:00:00.000|65.68|63.12|66.26|63.18
EOD/AAPL|2006-05-17 00:00:00.000|64.705|64.07|65.7|65.26
EOD/AAPL|2006-05-16 00:00:00.000|68.1|64.75|68.25|64.98
EOD/AAPL|2006-05-15 00:00:00.000|67.37|67.12|68.38|67.79
EOD/AAPL|2006-05-12 00:00:00.000|67.7|66.86|68.69|67.7
EOD/AAPL|2006-05-11 00:00:00.000|70.8|67.55|70.84|68.15
EOD/AAPL|2006-05-10 00:00:00.000|71.29|69.61|71.33|70.6
EOD/AAPL|2006-05-09 00:00:00.000|71.83|70.62|72.56|71.03
EOD/AAPL|2006-05-08 00:00:00.000|72.99|71.72|73.8|71.89
EOD/AAPL|2006-05-05 00:00:00.000|71.86|71.15|72.25|71.89
EOD/AAPL|2006-05-04 00:00:00.000|71.22|70.46|72.89|71.13
EOD/AAPL|2006-05-03 00:00:00.000|71.95|70.18|71.95|71.14
EOD/AAPL|2006-05-02 00:00:00.000|70.15|70.11|71.98|71.62
EOD/AAPL|2006-05-01 00:00:00.000|70.78|69.16|71.54|69.6
EOD/AAPL|2006-04-28 00:00:00.000|69.25|69.2|71.3|70.39
EOD/AAPL|2006-04-27 00:00:00.000|67.74|67.35|69.86|69.36
EOD/AAPL|2006-04-26 00:00:00.000|66.6|66.4|68.28|68.15
EOD/AAPL|2006-04-25 00:00:00.000|65.97|65.56|66.59|66.17
EOD/AAPL|2006-04-24 00:00:00.000|66.92|65.5|66.92|65.75
EOD/AAPL|2006-04-21 00:00:00.000|68.47|66.47|68.64|67.04
EOD/AAPL|2006-04-20 00:00:00.000|69.5|66.2|70|67.63
EOD/AAPL|2006-04-19 00:00:00.000|66.82|65.47|67|65.65
EOD/AAPL|2006-04-18 00:00:00.000|65|64.79|66.4737|66.22
EOD/AAPL|2006-04-17 00:00:00.000|66.51|64.35|66.84|64.811
EOD/AAPL|2006-04-13 00:00:00.000|66.3|65.81|67.44|66.469
EOD/AAPL|2006-04-12 00:00:00.000|68.14|66.3|68.1738|66.71
EOD/AAPL|2006-04-11 00:00:00.000|69.03|67.07|69.3|67.99
EOD/AAPL|2006-04-10 00:00:00.000|70.24|68.45|70.93|68.67
EOD/AAPL|2006-04-07 00:00:00.000|70.91|68.47|71.21|69.79
EOD/AAPL|2006-04-06 00:00:00.000|68.3|68.2|72.05|71.24
EOD/AAPL|2006-04-05 00:00:00.000|64.71|64.15|67.21|67.21
EOD/AAPL|2006-04-04 00:00:00.000|62.11|61.05|62.22|61.17
EOD/AAPL|2006-04-03 00:00:00.000|63.66|62.61|64.12|62.65
EOD/AAPL|2006-03-31 00:00:00.000|63.24|62.24|63.61|62.72
EOD/AAPL|2006-03-30 00:00:00.000|62.85|61.53|63.3|62.75
EOD/AAPL|2006-03-29 00:00:00.000|59.13|57.67|62.52|62.33
EOD/AAPL|2006-03-28 00:00:00.000|59.69|58.25|60.14|58.71
EOD/AAPL|2006-03-27 00:00:00.000|60.23|59.4|61.38|59.51