Columbia Seligman Comms & Info A (SLMCX)

65.74
0.00 (0.00%)
Exchange
NAS

Columbia Seligman Comms & Info A (SLMCX) Historicals

Date Open High Low Vol Cls adjCls
17-02-24 65.74 65.74 65.74 0 65.74 65.74
17-02-23 65.91 65.91 65.91 0 65.91 65.91
17-02-22 66.44 66.44 66.44 0 66.44 66.44
17-02-21 66.47 66.47 66.47 0 66.47 66.47
17-02-17 66.04 66.04 66.04 0 66.04 66.04
17-02-16 65.66 65.66 65.66 0 65.66 65.66
17-02-15 65.52 65.52 65.52 0 65.52 65.52
17-02-14 65.21 65.21 65.21 0 65.21 65.21
17-02-13 65.25 65.25 65.25 0 65.25 65.25
Date Open High Low Vol Cls adjCls
17-02-10 64.84 64.84 64.84 0 64.84 64.84
17-02-09 64.67 64.67 64.67 0 64.67 64.67
17-02-08 64.44 64.44 64.44 0 64.44 64.44
17-02-07 64.34 64.34 64.34 0 64.34 64.34
17-02-06 64.21 64.21 64.21 0 64.21 64.21
17-02-03 64.28 64.28 64.28 0 64.28 64.28
17-02-02 63.49 63.49 63.49 0 63.49 63.49
17-02-01 63.54 63.54 63.54 0 63.54 63.54
17-01-31 63.00 63.00 63.00 0 63.00 63.00
Date Open High Low Vol Cls adjCls
17-01-30 63.28 63.28 63.28 0 63.28 63.28
17-01-27 63.59 63.59 63.59 0 63.59 63.59
17-01-26 63.11 63.11 63.11 0 63.11 63.11
17-01-25 63.46 63.46 63.46 0 63.46 63.46
17-01-24 62.58 62.58 62.58 0 62.58 62.58
17-01-23 61.51 61.51 61.51 0 61.51 61.51
17-01-20 61.57 61.57 61.57 0 61.57 61.57
17-01-19 60.71 60.71 60.71 0 60.71 60.71
17-01-18 60.83 60.83 60.83 0 60.83 60.83
Date Open High Low Vol Cls adjCls
17-01-17 60.20 60.20 60.20 0 60.20 60.20
17-01-13 60.90 60.90 60.90 0 60.90 60.90
17-01-12 60.29 60.29 60.29 0 60.29 60.29
17-01-11 60.60 60.60 60.60 0 60.60 60.60
17-01-10 60.34 60.34 60.34 0 60.34 60.34
17-01-09 60.08 60.08 60.08 0 60.08 60.08
17-01-06 59.82 59.82 59.82 0 59.82 59.82
17-01-05 59.40 59.40 59.40 0 59.40 59.40
17-01-04 59.58 59.58 59.58 0 59.58 59.58
Date Open High Low Vol Cls adjCls
17-01-03 59.10 59.10 59.10 0 59.10 59.10
16-12-30 58.64 58.64 58.64 0 58.64 58.64
16-12-29 59.15 59.15 59.15 0 59.15 59.15
16-12-28 59.23 59.23 59.23 0 59.23 59.23
16-12-27 59.93 59.93 59.93 0 59.93 59.93
16-12-23 59.53 59.53 59.53 0 59.53 59.53
16-12-22 59.40 59.40 59.40 0 59.40 59.40
16-12-21 59.59 59.59 59.59 0 59.59 59.59
16-12-20 59.69 59.69 59.69 0 59.69 59.69
Date Open High Low Vol Cls adjCls
16-12-19 59.67 59.67 59.67 0 59.67 59.67
16-12-16 59.21 59.21 59.21 0 59.21 59.21
16-12-15 59.72 59.72 59.72 0 59.72 59.72
16-12-14 59.14 59.14 59.14 0 59.14 59.14
16-12-13 59.47 59.47 59.47 0 59.47 59.47
16-12-12 58.99 58.99 58.99 0 58.99 58.99
16-12-09 59.46 59.46 59.46 0 59.46 59.46
16-12-08 64.33 64.33 64.33 0 64.33 59.53
16-12-07 63.71 63.71 63.71 0 63.71 58.95
Date Open High Low Vol Cls adjCls
16-12-06 62.41 62.41 62.41 0 62.41 57.75
16-12-05 62.01 62.01 62.01 0 62.01 57.38
16-12-02 61.16 61.16 61.16 0 61.16 56.59
16-12-01 60.67 60.67 60.67 0 60.67 56.14
16-11-30 62.99 62.99 62.99 0 62.99 58.29
16-11-29 63.64 63.64 63.64 0 63.64 58.89
16-11-28 63.65 63.65 63.65 0 63.65 58.90
16-11-25 63.99 63.99 63.99 0 63.99 59.21
16-11-23 63.88 63.88 63.88 0 63.88 59.11
Date Open High Low Vol Cls adjCls
16-11-22 63.93 63.93 63.93 0 63.93 59.16
16-11-21 63.77 63.77 63.77 0 63.77 59.01
16-11-18 63.21 63.21 63.21 0 63.21 58.49
16-11-17 63.14 63.14 63.14 0 63.14 58.43
16-11-16 62.76 62.76 62.76 0 62.76 58.07
16-11-15 62.48 62.48 62.48 0 62.48 57.82
16-11-14 61.61 61.61 61.61 0 61.61 57.01
16-11-11 61.89 61.89 61.89 0 61.89 57.27
16-11-10 61.04 61.04 61.04 0 61.04 56.48
Date Open High Low Vol Cls adjCls
16-11-09 62.08 62.08 62.08 0 62.08 57.44
16-11-08 61.96 61.96 61.96 0 61.96 57.33
16-11-07 61.94 61.94 61.94 0 61.94 57.32
16-11-04 60.55 60.55 60.55 0 60.55 56.03
16-11-03 60.80 60.80 60.80 0 60.80 56.26
16-11-02 60.90 60.90 60.90 0 60.90 56.35
16-11-01 61.33 61.33 61.33 0 61.33 56.75
16-10-31 61.55 61.55 61.55 0 61.55 56.95
16-10-28 61.28 61.28 61.28 0 61.28 56.70
Date Open High Low Vol Cls adjCls
16-10-27 61.90 61.90 61.90 0 61.90 57.28
16-10-26 62.06 62.06 62.06 0 62.06 57.43
16-10-25 62.13 62.13 62.13 0 62.13 57.49
16-10-24 62.59 62.59 62.59 0 62.59 57.92
16-10-21 61.75 61.75 61.75 0 61.75 57.14
16-10-20 61.64 61.64 61.64 0 61.64 57.04
16-10-19 61.68 61.68 61.68 0 61.68 57.07
16-10-18 61.38 61.38 61.38 0 61.38 56.80
16-10-17 60.80 60.80 60.80 0 60.80 56.26
Date Open High Low Vol Cls adjCls
16-10-14 61.09 61.09 61.09 0 61.09 56.53
16-10-13 60.86 60.86 60.86 0 60.86 56.32
16-10-12 61.60 61.60 61.60 0 61.60 57.00
16-10-11 61.95 61.95 61.95 0 61.95 57.32
16-10-10 63.09 63.09 63.09 0 63.09 58.38
16-10-07 62.83 62.83 62.83 0 62.83 58.14
16-10-06 62.85 62.85 62.85 0 62.85 58.16
16-10-05 62.36 62.36 62.36 0 62.36 57.70
16-10-04 61.79 61.79 61.79 0 61.79 57.18
Date Open High Low Vol Cls adjCls
16-10-03 61.85 61.85 61.85 0 61.85 57.23
16-09-30 62.12 62.12 62.12 0 62.12 57.48
16-09-29 61.36 61.36 61.36 0 61.36 56.78
16-09-28 61.62 61.62 61.62 0 61.62 57.02
16-09-27 61.48 61.48 61.48 0 61.48 56.89
16-09-26 60.77 60.77 60.77 0 60.77 56.23
16-09-23 61.26 61.26 61.26 0 61.26 56.69
16-09-22 61.91 61.91 61.91 0 61.91 57.29
16-09-21 61.50 61.50 61.50 0 61.50 56.91
Date Open High Low Vol Cls adjCls
16-09-20 60.74 60.74 60.74 0 60.74 56.21
16-09-19 61.01 61.01 61.01 0 61.01 56.45
16-09-16 60.98 60.98 60.98 0 60.98 56.43
16-09-15 61.31 61.31 61.31 0 61.31 56.73
16-09-14 60.05 60.05 60.05 0 60.05 55.57
16-09-13 59.61 59.61 59.61 0 59.61 55.16
16-09-12 60.01 60.01 60.01 0 60.01 55.53
16-09-09 59.00 59.00 59.00 0 59.00 54.59
16-09-08 60.88 60.88 60.88 0 60.88 56.33
Date Open High Low Vol Cls adjCls
16-09-07 61.11 61.11 61.11 0 61.11 56.55
16-09-06 61.06 61.06 61.06 0 61.06 56.50
16-09-02 61.22 61.22 61.22 0 61.22 56.65
16-09-01 61.02 61.02 61.02 0 61.02 56.46
16-08-31 60.59 60.59 60.59 0 60.59 56.07
16-08-30 60.91 60.91 60.91 0 60.91 56.36
16-08-29 60.92 60.92 60.92 0 60.92 56.37
16-08-26 60.71 60.71 60.71 0 60.71 56.18
16-08-25 60.59 60.59 60.59 0 60.59 56.07
Date Open High Low Vol Cls adjCls
16-08-24 60.29 60.29 60.29 0 60.29 55.79
16-08-23 60.63 60.63 60.63 0 60.63 56.10
16-08-22 60.15 60.15 60.15 0 60.15 55.66
16-08-19 60.07 60.07 60.07 0 60.07 55.59
16-08-18 59.74 59.74 59.74 0 59.74 55.28
16-08-17 59.20 59.20 59.20 0 59.20 54.78
16-08-16 59.27 59.27 59.27 0 59.27 54.84
16-08-15 59.58 59.58 59.58 0 59.58 55.13
16-08-12 58.93 58.93 58.93 0 58.93 54.53
Date Open High Low Vol Cls adjCls
16-08-11 58.85 58.85 58.85 0 58.85 54.46
16-08-10 58.61 58.61 58.61 0 58.61 54.23
16-08-09 59.11 59.11 59.11 0 59.11 54.70
16-08-08 58.95 58.95 58.95 0 58.95 54.55
16-08-05 59.13 59.13 59.13 0 59.13 54.72
16-08-04 58.26 58.26 58.26 0 58.26 53.91
16-08-03 57.99 57.99 57.99 0 57.99 53.66
16-08-02 58.04 58.04 58.04 0 58.04 53.71
16-08-01 58.98 58.98 58.98 0 58.98 54.58
Date Open High Low Vol Cls adjCls
16-07-29 58.52 58.52 58.52 0 58.52 54.15
16-07-28 58.93 58.93 58.93 0 58.93 54.53
16-07-27 58.91 58.91 58.91 0 58.91 54.51
16-07-26 58.53 58.53 58.53 0 58.53 54.16
16-07-25 58.03 58.03 58.03 0 58.03 53.70
16-07-22 57.90 57.90 57.90 0 57.90 53.58
16-07-21 57.62 57.62 57.62 0 57.62 53.32
16-07-20 58.14 58.14 58.14 0 58.14 53.80
16-07-19 57.37 57.37 57.37 0 57.37 53.09
Date Open High Low Vol Cls adjCls
16-07-18 57.49 57.49 57.49 0 57.49 53.20
16-07-15 57.00 57.00 57.00 0 57.00 52.74
16-07-14 56.95 56.95 56.95 0 56.95 52.70
16-07-13 56.64 56.64 56.64 0 56.64 52.41
16-07-12 56.73 56.73 56.73 0 56.73 52.49
16-07-11 56.05 56.05 56.05 0 56.05 51.87
16-07-08 55.42 55.42 55.42 0 55.42 51.28
16-07-07 54.15 54.15 54.15 0 54.15 50.11
16-07-06 53.59 53.59 53.59 0 53.59 49.59
Date Open High Low Vol Cls adjCls
16-07-05 53.35 53.35 53.35 0 53.35 49.37
16-07-01 54.15 54.15 54.15 0 54.15 50.11
16-06-30 54.36 54.36 54.36 0 54.36 50.30
16-06-29 53.52 53.52 53.52 0 53.52 49.52
16-06-28 52.49 52.49 52.49 0 52.49 48.57
16-06-27 51.23 51.23 51.23 0 51.23 47.41
16-06-24 53.33 53.33 53.33 0 53.33 49.35
16-06-23 56.48 56.48 56.48 0 56.48 52.26
16-06-22 55.29 55.29 55.29 0 55.29 51.16
Date Open High Low Vol Cls adjCls
16-06-21 55.55 55.55 55.55 0 55.55 51.40
16-06-20 55.38 55.38 55.38 0 55.38 51.25
16-06-17 54.75 54.75 54.75 0 54.75 50.66
16-06-16 55.29 55.29 55.29 0 55.29 51.16
16-06-15 55.51 55.51 55.51 0 55.51 51.37
16-06-14 55.37 55.37 55.37 0 55.37 51.24
16-06-13 55.33 55.33 55.33 0 55.33 51.20
16-06-10 55.72 55.72 55.72 0 55.72 51.56
16-06-09 56.66 56.66 56.66 0 56.66 52.43
Date Open High Low Vol Cls adjCls
16-06-08 56.78 56.78 56.78 0 56.78 52.54
16-06-07 56.63 56.63 56.63 0 56.63 52.40
16-06-06 56.21 56.21 56.21 0 56.21 52.01
16-06-03 56.08 56.08 56.08 0 56.08 51.89
16-06-02 56.10 56.10 56.10 0 56.10 51.91
16-06-01 55.86 55.86 55.86 0 55.86 51.69
16-05-31 55.64 55.64 55.64 0 55.64 51.49
16-05-27 55.46 55.46 55.46 0 55.46 51.32
16-05-26 54.98 54.98 54.98 0 54.98 50.88
Date Open High Low Vol Cls adjCls
16-05-25 54.88 54.88 54.88 0 54.88 50.78
16-05-24 54.58 54.58 54.58 0 54.58 50.50
16-05-23 53.37 53.37 53.37 0 53.37 49.39
16-05-20 53.20 53.20 53.20 0 53.20 49.23
16-05-19 52.03 52.03 52.03 0 52.03 48.15
16-05-18 52.25 52.25 52.25 0 52.25 48.35
16-05-17 51.65 51.65 51.65 0 51.65 47.79
16-05-16 52.17 52.17 52.17 0 52.17 48.27
16-05-13 51.69 51.69 51.69 0 51.69 47.83
Date Open High Low Vol Cls adjCls
16-05-12 51.81 51.81 51.81 0 51.81 47.94
16-05-11 52.58 52.58 52.58 0 52.58 48.65
16-05-10 52.93 52.93 52.93 0 52.93 48.98
16-05-09 52.12 52.12 52.12 0 52.12 48.23
16-05-06 52.14 52.14 52.14 0 52.14 48.25
16-05-05 52.00 52.00 52.00 0 52.00 48.12
16-05-04 51.98 51.98 51.98 0 51.98 48.10
16-05-03 52.55 52.55 52.55 0 52.55 48.63
16-05-02 53.05 53.05 53.05 0 53.05 49.09
Date Open High Low Vol Cls adjCls
16-04-29 52.92 52.92 52.92 0 52.92 48.97
16-04-28 53.98 53.98 53.98 0 53.98 49.95
16-04-27 55.57 55.57 55.57 0 55.57 51.42
16-04-26 55.32 55.32 55.32 0 55.32 51.19
16-04-25 55.03 55.03 55.03 0 55.03 50.92
16-04-22 55.37 55.37 55.37 0 55.37 51.24
16-04-21 55.42 55.42 55.42 0 55.42 51.28
16-04-20 55.74 55.74 55.74 0 55.74 51.58
16-04-19 55.56 55.56 55.56 0 55.56 51.41
Date Open High Low Vol Cls adjCls
16-04-18 56.03 56.03 56.03 0 56.03 51.85
16-04-15 55.84 55.84 55.84 0 55.84 51.67
16-04-14 56.24 56.24 56.24 0 56.24 52.04
16-04-13 56.36 56.36 56.36 0 56.36 52.15
16-04-12 54.98 54.98 54.98 0 54.98 50.88
16-04-11 55.02 55.02 55.02 0 55.02 50.91
16-04-08 55.30 55.30 55.30 0 55.30 51.17
16-04-07 55.09 55.09 55.09 0 55.09 50.98
16-04-06 56.04 56.04 56.04 0 56.04 51.86
Date Open High Low Vol Cls adjCls
16-04-05 55.36 55.36 55.36 0 55.36 51.23
16-04-04 56.02 56.02 56.02 0 56.02 51.84
16-04-01 56.30 56.30 56.30 0 56.30 52.10
16-03-31 56.19 56.19 56.19 0 56.19 51.99
16-03-30 56.17 56.17 56.17 0 56.17 51.98
16-03-29 55.78 55.78 55.78 0 55.78 51.62
16-03-28 54.60 54.60 54.60 0 54.60 50.52
16-03-24 54.74 54.74 54.74 0 54.74 50.65
16-03-23 54.74 54.74 54.74 0 54.74 50.65
Date Open High Low Vol Cls adjCls
16-03-22 55.65 55.65 55.65 0 55.65 51.50
16-03-21 55.46 55.46 55.46 0 55.46 51.32
16-03-18 55.52 55.52 55.52 0 55.52 51.37
16-03-17 54.91 54.91 54.91 0 54.91 50.81
16-03-16 54.60 54.60 54.60 0 54.60 50.52
16-03-15 54.06 54.06 54.06 0 54.06 50.02
16-03-14 54.12 54.12 54.12 0 54.12 50.08
16-03-11 54.36 54.36 54.36 0 54.36 50.30
16-03-10 53.34 53.34 53.34 0 53.34 49.36
Date Open High Low Vol Cls adjCls
16-03-09 53.39 53.39 53.39 0 53.39 49.40
16-03-08 52.96 52.96 52.96 0 52.96 49.01
16-03-07 54.02 54.02 54.02 0 54.02 49.99
16-03-04 54.14 54.14 54.14 0 54.14 50.10
16-03-03 53.72 53.72 53.72 0 53.72 49.71
16-03-02 53.39 53.39 53.39 0 53.39 49.40
16-03-01 53.71 53.71 53.71 0 53.71 49.70
16-02-29 52.14 52.14 52.14 0 52.14 48.25
16-02-26 52.13 52.13 52.13 0 52.13 48.24
Date Open High Low Vol Cls adjCls
16-02-25 51.80 51.80 51.80 0 51.80 47.93
16-02-24 51.09 51.09 51.09 0 51.09 47.28
16-02-23 50.35 50.35 50.35 0 50.35 46.59
16-02-22 51.02 51.02 51.02 0 51.02 47.21
16-02-19 50.57 50.57 50.57 0 50.57 46.79
16-02-18 49.77 49.77 49.77 0 49.77 46.05
16-02-17 50.22 50.22 50.22 0 50.22 46.47
16-02-16 49.22 49.22 49.22 0 49.22 45.55
16-02-12 47.68 47.68 47.68 0 47.68 44.12
Date Open High Low Vol Cls adjCls
16-02-11 46.60 46.60 46.60 0 46.60 43.12
16-02-10 46.98 46.98 46.98 0 46.98 43.47
16-02-09 46.64 46.64 46.64 0 46.64 43.16
16-02-08 47.08 47.08 47.08 0 47.08 43.56
16-02-05 48.35 48.35 48.35 0 48.35 44.74
16-02-04 49.99 49.99 49.99 0 49.99 46.26
16-02-03 49.51 49.51 49.51 0 49.51 45.81
16-02-02 49.64 49.64 49.64 0 49.64 45.93
16-02-01 50.92 50.92 50.92 0 50.92 47.12
Date Open High Low Vol Cls adjCls
16-01-29 50.51 50.51 50.51 0 50.51 46.74
16-01-28 48.68 48.68 48.68 0 48.68 45.05
16-01-27 48.53 48.53 48.53 0 48.53 44.91
16-01-26 49.49 49.49 49.49 0 49.49 45.79
16-01-25 48.91 48.91 48.91 0 48.91 45.26
16-01-22 49.99 49.99 49.99 0 49.99 46.26
16-01-21 48.68 48.68 48.68 0 48.68 45.05
16-01-20 48.97 48.97 48.97 0 48.97 45.31
16-01-19 48.03 48.03 48.03 0 48.03 44.44
Date Open High Low Vol Cls adjCls
16-01-15 48.28 48.28 48.28 0 48.28 44.68
16-01-14 49.77 49.77 49.77 0 49.77 46.05
16-01-13 48.93 48.93 48.93 0 48.93 45.28
16-01-12 50.54 50.54 50.54 0 50.54 46.77
16-01-11 50.10 50.10 50.10 0 50.10 46.36
16-01-08 49.98 49.98 49.98 0 49.98 46.25
16-01-07 50.71 50.71 50.71 0 50.71 46.92
16-01-06 51.98 51.98 51.98 0 51.98 48.10
16-01-05 53.28 53.28 53.28 0 53.28 49.30
Date Open High Low Vol Cls adjCls
16-01-04 54.02 54.02 54.02 0 54.02 49.99
15-12-31 54.93 54.93 54.93 0 54.93 50.83
15-12-30 55.64 55.64 55.64 0 55.64 51.49
15-12-29 56.08 56.08 56.08 0 56.08 51.89
15-12-28 55.49 55.49 55.49 0 55.49 51.35
15-12-24 55.35 55.35 55.35 0 55.35 51.22
15-12-23 55.21 55.21 55.21 0 55.21 51.09
15-12-22 54.58 54.58 54.58 0 54.58 50.50
15-12-21 54.33 54.33 54.33 0 54.33 50.27
Date Open High Low Vol Cls adjCls
15-12-18 53.67 53.67 53.67 0 53.67 49.66
15-12-17 54.37 54.37 54.37 0 54.37 50.31
15-12-16 54.97 54.97 54.97 0 54.97 50.87
15-12-15 54.53 54.53 54.53 0 54.53 50.46
15-12-14 53.98 53.98 53.98 0 53.98 49.95
15-12-11 54.32 54.32 54.32 0 54.32 50.26
15-12-10 55.40 55.40 55.40 0 55.40 51.26
15-12-09 60.76 60.76 60.76 0 60.76 50.74
15-12-08 61.74 61.74 61.74 0 61.74 51.56
Date Open High Low Vol Cls adjCls
15-12-07 61.80 61.80 61.80 0 61.80 51.61
15-12-04 62.48 62.48 62.48 0 62.48 52.17
15-12-03 61.34 61.34 61.34 0 61.34 51.22
15-12-02 62.34 62.34 62.34 0 62.34 52.06
15-12-01 62.69 62.69 62.69 0 62.69 52.35
15-11-30 62.18 62.18 62.18 0 62.18 51.92
15-11-27 62.02 62.02 62.02 0 62.02 51.79
15-11-25 61.71 61.71 61.71 0 61.71 51.53
15-11-24 61.48 61.48 61.48 0 61.48 51.34
Date Open High Low Vol Cls adjCls
15-11-23 61.10 61.10 61.10 0 61.10 51.02
15-11-20 61.40 61.40 61.40 0 61.40 51.27
15-11-19 61.36 61.36 61.36 0 61.36 51.24
15-11-18 61.40 61.40 61.40 0 61.40 51.27
15-11-17 60.33 60.33 60.33 0 60.33 50.38
15-11-16 59.91 59.91 59.91 0 59.91 50.03
15-11-13 59.03 59.03 59.03 0 59.03 49.29
15-11-12 59.81 59.81 59.81 0 59.81 49.94
15-11-11 60.62 60.62 60.62 0 60.62 50.62
Date Open High Low Vol Cls adjCls
15-11-10 60.58 60.58 60.58 0 60.58 50.59
15-11-09 61.14 61.14 61.14 0 61.14 51.05
15-11-06 61.70 61.70 61.70 0 61.70 51.52
15-11-05 60.28 60.28 60.28 0 60.28 50.34
15-11-04 60.67 60.67 60.67 0 60.67 50.66
15-11-03 60.33 60.33 60.33 0 60.33 50.38
15-11-02 59.96 59.96 59.96 0 59.96 50.07
15-10-30 59.30 59.30 59.30 0 59.30 49.52
15-10-29 59.07 59.07 59.07 0 59.07 49.33
Date Open High Low Vol Cls adjCls
15-10-28 60.03 60.03 60.03 0 60.03 50.13
15-10-27 58.48 58.48 58.48 0 58.48 48.83
15-10-26 58.81 58.81 58.81 0 58.81 49.11
15-10-23 59.65 59.65 59.65 0 59.65 49.81
15-10-22 58.61 58.61 58.61 0 58.61 48.94
15-10-21 57.61 57.61 57.61 0 57.61 48.11
15-10-20 57.96 57.96 57.96 0 57.96 48.40
15-10-19 57.78 57.78 57.78 0 57.78 48.25
15-10-16 58.01 58.01 58.01 0 58.01 48.44
Date Open High Low Vol Cls adjCls
15-10-15 57.85 57.85 57.85 0 57.85 48.31
15-10-14 56.94 56.94 56.94 0 56.94 47.55
15-10-13 56.23 56.23 56.23 0 56.23 46.95
15-10-12 56.89 56.89 56.89 0 56.89 47.51
15-10-09 56.98 56.98 56.98 0 56.98 47.58
15-10-08 56.87 56.87 56.87 0 56.87 47.49
15-10-07 56.68 56.68 56.68 0 56.68 47.33
15-10-06 56.09 56.09 56.09 0 56.09 46.84
15-10-05 56.11 56.11 56.11 0 56.11 46.85
Date Open High Low Vol Cls adjCls
15-10-02 55.30 55.30 55.30 0 55.30 46.18
15-10-01 54.51 54.51 54.51 0 54.51 45.52
15-09-30 54.88 54.88 54.88 0 54.88 45.83
15-09-29 52.86 52.86 52.86 0 52.86 44.14
15-09-28 52.79 52.79 52.79 0 52.79 44.08
15-09-25 54.29 54.29 54.29 0 54.29 45.33
15-09-24 54.37 54.37 54.37 0 54.37 45.40
15-09-23 54.73 54.73 54.73 0 54.73 45.70
15-09-22 56.04 56.04 56.04 0 56.04 46.80
Date Open High Low Vol Cls adjCls
15-09-21 56.04 56.04 56.04 0 56.04 46.80
15-09-18 56.19 56.19 56.19 0 56.19 46.92
15-09-17 57.12 57.12 57.12 0 57.12 47.70
15-09-16 57.50 57.50 57.50 0 57.50 48.01
15-09-15 57.32 57.32 57.32 0 57.32 47.86
15-09-14 56.60 56.60 56.60 0 56.60 47.26
15-09-11 56.54 56.54 56.54 0 56.54 47.21
15-09-10 56.46 56.46 56.46 0 56.46 47.15
15-09-09 56.02 56.02 56.02 0 56.02 46.78
Date Open High Low Vol Cls adjCls
15-09-08 56.82 56.82 56.82 0 56.82 47.45
15-09-04 54.97 54.97 54.97 0 54.97 45.90
15-09-03 55.72 55.72 55.72 0 55.72 46.53
15-09-02 55.46 55.46 55.46 0 55.46 46.31
15-09-01 54.36 54.36 54.36 0 54.36 45.39
15-08-31 56.05 56.05 56.05 0 56.05 46.80
15-08-28 56.50 56.50 56.50 0 56.50 47.18
15-08-27 56.35 56.35 56.35 0 56.35 47.05
15-08-26 54.93 54.93 54.93 0 54.93 45.87
Date Open High Low Vol Cls adjCls
15-08-25 52.69 52.69 52.69 0 52.69 44.00
15-08-24 52.71 52.71 52.71 0 52.71 44.02
15-08-21 54.48 54.48 54.48 0 54.48 45.49
15-08-20 55.73 55.73 55.73 0 55.73 46.54
15-08-19 57.64 57.64 57.64 0 57.64 48.13
15-08-18 57.90 57.90 57.90 0 57.90 48.35
15-08-17 58.80 58.80 58.80 0 58.80 49.10
15-08-14 58.14 58.14 58.14 0 58.14 48.55
15-08-13 58.13 58.13 58.13 0 58.13 48.54
Date Open High Low Vol Cls adjCls
15-08-12 58.43 58.43 58.43 0 58.43 48.79
15-08-11 58.19 58.19 58.19 0 58.19 48.59
15-08-10 59.17 59.17 59.17 0 59.17 49.41
15-08-07 58.07 58.07 58.07 0 58.07 48.49
15-08-06 57.78 57.78 57.78 0 57.78 48.25
15-08-05 58.70 58.70 58.70 0 58.70 49.02
15-08-04 58.04 58.04 58.04 0 58.04 48.47
15-08-03 58.62 58.62 58.62 0 58.62 48.95
15-07-31 59.12 59.12 59.12 0 59.12 49.37
Date Open High Low Vol Cls adjCls
15-07-30 59.63 59.63 59.63 0 59.63 49.79
15-07-29 59.63 59.63 59.63 0 59.63 49.79
15-07-28 59.46 59.46 59.46 0 59.46 49.65
15-07-27 58.65 58.65 58.65 0 58.65 48.98
15-07-24 59.27 59.27 59.27 0 59.27 49.49
15-07-23 59.85 59.85 59.85 0 59.85 49.98
15-07-22 59.62 59.62 59.62 0 59.62 49.79
15-07-21 60.29 60.29 60.29 0 60.29 50.34
15-07-20 60.55 60.55 60.55 0 60.55 50.56
Date Open High Low Vol Cls adjCls
15-07-17 60.83 60.83 60.83 0 60.83 50.80
15-07-16 60.89 60.89 60.89 0 60.89 50.85
15-07-15 60.81 60.81 60.81 0 60.81 50.78
15-07-14 61.06 61.06 61.06 0 61.06 50.99
15-07-13 60.47 60.47 60.47 0 60.47 50.50
15-07-10 59.97 59.97 59.97 0 59.97 50.08
15-07-09 59.05 59.05 59.05 0 59.05 49.31
15-07-08 59.16 59.16 59.16 0 59.16 49.40
15-07-07 60.19 60.19 60.19 0 60.19 50.26
Date Open High Low Vol Cls adjCls
15-07-06 60.30 60.30 60.30 0 60.30 50.35
15-07-02 61.03 61.03 61.03 0 61.03 50.96
15-07-01 60.71 60.71 60.71 0 60.71 50.70
15-06-30 60.62 60.62 60.62 0 60.62 50.62
15-06-29 60.11 60.11 60.11 0 60.11 50.19
15-06-26 61.60 61.60 61.60 0 61.60 51.44
15-06-25 62.54 62.54 62.54 0 62.54 52.22
15-06-24 62.56 62.56 62.56 0 62.56 52.24
15-06-23 63.09 63.09 63.09 0 63.09 52.68
Date Open High Low Vol Cls adjCls
15-06-22 63.25 63.25 63.25 0 63.25 52.82
15-06-19 63.16 63.16 63.16 0 63.16 52.74
15-06-18 63.52 63.52 63.52 0 63.52 53.04
15-06-17 62.94 62.94 62.94 0 62.94 52.56
15-06-16 62.86 62.86 62.86 0 62.86 52.49
15-06-15 62.49 62.49 62.49 0 62.49 52.18
15-06-12 62.71 62.71 62.71 0 62.71 52.37
15-06-11 63.01 63.01 63.01 0 63.01 52.62
15-06-10 63.01 63.01 63.01 0 63.01 52.62
Date Open High Low Vol Cls adjCls
15-06-09 62.14 62.14 62.14 0 62.14 51.89
15-06-08 62.20 62.20 62.20 0 62.20 51.94
15-06-05 63.10 63.10 63.10 0 63.10 52.69
15-06-04 62.63 62.63 62.63 0 62.63 52.30
15-06-03 63.18 63.18 63.18 0 63.18 52.76
15-06-02 62.80 62.80 62.80 0 62.80 52.44
15-06-01 63.02 63.02 63.02 0 63.02 52.62
15-05-29 62.95 62.95 62.95 0 62.95 52.57
15-05-28 63.02 63.02 63.02 0 63.02 52.62
Date Open High Low Vol Cls adjCls
15-05-27 63.14 63.14 63.14 0 63.14 52.72
15-05-26 61.11 61.11 61.11 0 61.11 51.03
15-05-22 61.75 61.75 61.75 0 61.75 51.56
15-05-21 61.66 61.66 61.66 0 61.66 51.49
15-05-20 61.28 61.28 61.28 0 61.28 51.17
15-05-19 61.31 61.31 61.31 0 61.31 51.20
15-05-18 61.36 61.36 61.36 0 61.36 51.24
15-05-15 60.67 60.67 60.67 0 60.67 50.66
15-05-14 60.64 60.64 60.64 0 60.64 50.64
Date Open High Low Vol Cls adjCls
15-05-13 59.80 59.80 59.80 0 59.80 49.94
15-05-12 59.52 59.52 59.52 0 59.52 49.70
15-05-11 59.94 59.94 59.94 0 59.94 50.05
15-05-08 59.74 59.74 59.74 0 59.74 49.89
15-05-07 59.00 59.00 59.00 0 59.00 49.27
15-05-06 58.37 58.37 58.37 0 58.37 48.74
15-05-05 58.24 58.24 58.24 0 58.24 48.63
15-05-04 59.17 59.17 59.17 0 59.17 49.41
15-05-01 59.17 59.17 59.17 0 59.17 49.41
Date Open High Low Vol Cls adjCls
15-04-30 58.02 58.02 58.02 0 58.02 48.45
15-04-29 58.89 58.89 58.89 0 58.89 49.18
15-04-28 59.17 59.17 59.17 0 59.17 49.41
15-04-27 59.04 59.04 59.04 0 59.04 49.30
15-04-24 59.14 59.14 59.14 0 59.14 49.38
15-04-23 60.02 60.02 60.02 0 60.02 50.12
15-04-22 60.11 60.11 60.11 0 60.11 50.19
15-04-21 59.57 59.57 59.57 0 59.57 49.74
15-04-20 58.91 58.91 58.91 0 58.91 49.19
Date Open High Low Vol Cls adjCls
15-04-17 58.10 58.10 58.10 0 58.10 48.52
15-04-16 59.10 59.10 59.10 0 59.10 49.35
15-04-15 59.30 59.30 59.30 0 59.30 49.52
15-04-14 58.67 58.67 58.67 0 58.67 48.99
15-04-13 59.02 59.02 59.02 0 59.02 49.28
15-04-10 59.25 59.25 59.25 0 59.25 49.48
15-04-09 59.13 59.13 59.13 0 59.13 49.38
15-04-08 58.65 58.65 58.65 0 58.65 48.98
15-04-07 58.15 58.15 58.15 0 58.15 48.56
Date Open High Low Vol Cls adjCls
15-04-06 58.21 58.21 58.21 0 58.21 48.61
15-04-02 57.80 57.80 57.80 0 57.80 48.27
15-04-01 57.76 57.76 57.76 0 57.76 48.23
15-03-31 58.08 58.08 58.08 0 58.08 48.50
15-03-30 58.72 58.72 58.72 0 58.72 49.03
15-03-27 58.15 58.15 58.15 0 58.15 48.56
15-03-26 57.55 57.55 57.55 0 57.55 48.06
15-03-25 57.70 57.70 57.70 0 57.70 48.18
15-03-24 59.83 59.83 59.83 0 59.83 49.96
Date Open High Low Vol Cls adjCls
15-03-23 60.11 60.11 60.11 0 60.11 50.19
15-03-20 60.21 60.21 60.21 0 60.21 50.28
15-03-19 59.79 59.79 59.79 0 59.79 49.93
15-03-18 59.56 59.56 59.56 0 59.56 49.74
15-03-17 59.03 59.03 59.03 0 59.03 49.29
15-03-16 59.21 59.21 59.21 0 59.21 49.44
15-03-13 58.26 58.26 58.26 0 58.26 48.65
15-03-12 58.34 58.34 58.34 0 58.34 48.72
15-03-11 58.00 58.00 58.00 0 58.00 48.43
Date Open High Low Vol Cls adjCls
15-03-10 58.07 58.07 58.07 0 58.07 48.49
15-03-09 59.04 59.04 59.04 0 59.04 49.30
15-03-06 58.80 58.80 58.80 0 58.80 49.10
15-03-05 59.36 59.36 59.36 0 59.36 49.57
15-03-04 59.21 59.21 59.21 0 59.21 49.44
15-03-03 59.42 59.42 59.42 0 59.42 49.62
15-03-02 60.12 60.12 60.12 0 60.12 50.20
15-02-27 59.44 59.44 59.44 0 59.44 49.63
15-02-26 59.69 59.69 59.69 0 59.69 49.84
Date Open High Low Vol Cls adjCls
15-02-25 59.23 59.23 59.23 0 59.23 49.46
15-02-24 59.40 59.40 59.40 0 59.40 49.60
15-02-23 58.82 58.82 58.82 0 58.82 49.12
15-02-20 58.93 58.93 58.93 0 58.93 49.21
15-02-19 58.60 58.60 58.60 0 58.60 48.93
15-02-18 58.26 58.26 58.26 0 58.26 48.65
15-02-17 58.15 58.15 58.15 0 58.15 48.56
15-02-13 58.25 58.25 58.25 0 58.25 48.64
15-02-12 57.61 57.61 57.61 0 57.61 48.11
Date Open High Low Vol Cls adjCls
15-02-11 57.09 57.09 57.09 0 57.09 47.67
15-02-10 56.89 56.89 56.89 0 56.89 47.51
15-02-09 55.93 55.93 55.93 0 55.93 46.70
15-02-06 56.33 56.33 56.33 0 56.33 47.04
15-02-05 56.43 56.43 56.43 0 56.43 47.12
15-02-04 56.14 56.14 56.14 0 56.14 46.88
15-02-03 56.20 56.20 56.20 0 56.20 46.93
15-02-02 55.23 55.23 55.23 0 55.23 46.12
15-01-30 55.29 55.29 55.29 0 55.29 46.17
Date Open High Low Vol Cls adjCls
15-01-29 55.50 55.50 55.50 0 55.50 46.34
15-01-28 55.01 55.01 55.01 0 55.01 45.94
15-01-27 55.22 55.22 55.22 0 55.22 46.11
15-01-26 56.04 56.04 56.04 0 56.04 46.80
15-01-23 55.79 55.79 55.79 0 55.79 46.59
15-01-22 55.53 55.53 55.53 0 55.53 46.37
15-01-21 54.83 54.83 54.83 0 54.83 45.79
15-01-20 54.37 54.37 54.37 0 54.37 45.40
15-01-16 53.98 53.98 53.98 0 53.98 45.08
Date Open High Low Vol Cls adjCls
15-01-15 53.10 53.10 53.10 0 53.10 44.34
15-01-14 53.73 53.73 53.73 0 53.73 44.87
15-01-13 54.11 54.11 54.11 0 54.11 45.18
15-01-12 54.36 54.36 54.36 0 54.36 45.39
15-01-09 55.13 55.13 55.13 0 55.13 46.04
15-01-08 55.21 55.21 55.21 0 55.21 46.10
15-01-07 54.01 54.01 54.01 0 54.01 45.10
15-01-06 53.55 53.55 53.55 0 53.55 44.72
15-01-05 54.50 54.50 54.50 0 54.50 45.51
Date Open High Low Vol Cls adjCls
15-01-02 55.48 55.48 55.48 0 55.48 46.33
14-12-31 55.73 55.73 55.73 0 55.73 46.54
14-12-30 56.09 56.09 56.09 0 56.09 46.84
14-12-29 56.42 56.42 56.42 0 56.42 47.11
14-12-26 56.68 56.68 56.68 0 56.68 47.33
14-12-24 56.57 56.57 56.57 0 56.57 47.24
14-12-23 56.43 56.43 56.43 0 56.43 47.12
14-12-22 56.42 56.42 56.42 0 56.42 47.11
14-12-19 55.78 55.78 55.78 0 55.78 46.58
Date Open High Low Vol Cls adjCls
14-12-18 55.80 55.80 55.80 0 55.80 46.60
14-12-17 54.52 54.52 54.52 0 54.52 45.53
14-12-16 53.33 53.33 53.33 0 53.33 44.53
14-12-15 53.97 53.97 53.97 0 53.97 45.07
14-12-12 54.24 54.24 54.24 0 54.24 45.29
14-12-11 55.07 55.07 55.07 0 55.07 45.99
14-12-10 54.59 54.59 54.59 0 54.59 45.58
14-12-09 62.81 62.81 62.81 0 62.81 46.54
14-12-08 62.57 62.57 62.57 0 62.57 46.36
Date Open High Low Vol Cls adjCls
14-12-05 63.53 63.53 63.53 0 63.53 47.07
14-12-04 63.14 63.14 63.14 0 63.14 46.78
14-12-03 62.78 62.78 62.78 0 62.78 46.51
14-12-02 61.92 61.92 61.92 0 61.92 45.88
14-12-01 61.15 61.15 61.15 0 61.15 45.31
14-11-28 61.94 61.94 61.94 0 61.94 45.89
14-11-26 62.02 62.02 62.02 0 62.02 45.95
14-11-25 61.36 61.36 61.36 0 61.36 45.46
14-11-24 61.24 61.24 61.24 0 61.24 45.37
Date Open High Low Vol Cls adjCls
14-11-21 60.63 60.63 60.63 0 60.63 44.92
14-11-20 60.36 60.36 60.36 0 60.36 44.72
14-11-19 60.06 60.06 60.06 0 60.06 44.50
14-11-18 60.51 60.51 60.51 0 60.51 44.83
14-11-17 59.90 59.90 59.90 0 59.90 44.38
14-11-14 60.39 60.39 60.39 0 60.39 44.74
14-11-13 59.86 59.86 59.86 0 59.86 44.35
14-11-12 60.08 60.08 60.08 0 60.08 44.51
14-11-11 59.91 59.91 59.91 0 59.91 44.39
Date Open High Low Vol Cls adjCls
14-11-10 59.92 59.92 59.92 0 59.92 44.40
14-11-07 59.60 59.60 59.60 0 59.60 44.16
14-11-06 59.75 59.75 59.75 0 59.75 44.27
14-11-05 59.76 59.76 59.76 0 59.76 44.28
14-11-04 59.41 59.41 59.41 0 59.41 44.02
14-11-03 59.45 59.45 59.45 0 59.45 44.05
14-10-31 59.20 59.20 59.20 0 59.20 43.86
14-10-30 57.64 57.64 57.64 0 57.64 42.71
14-10-29 57.60 57.60 57.60 0 57.60 42.68
Date Open High Low Vol Cls adjCls
14-10-28 57.57 57.57 57.57 0 57.57 42.65
14-10-27 56.59 56.59 56.59 0 56.59 41.93
14-10-24 56.73 56.73 56.73 0 56.73 42.03
14-10-23 56.67 56.67 56.67 0 56.67 41.99
14-10-22 55.49 55.49 55.49 0 55.49 41.11
14-10-21 55.97 55.97 55.97 0 55.97 41.47
14-10-20 54.76 54.76 54.76 0 54.76 40.57
14-10-17 53.92 53.92 53.92 0 53.92 39.95
14-10-16 53.55 53.55 53.55 0 53.55 39.68
Date Open High Low Vol Cls adjCls
14-10-15 53.37 53.37 53.37 0 53.37 39.54
14-10-14 53.03 53.03 53.03 0 53.03 39.29
14-10-13 52.61 52.61 52.61 0 52.61 38.98
14-10-10 53.28 53.28 53.28 0 53.28 39.48
14-10-09 56.36 56.36 56.36 0 56.36 41.76
14-10-08 57.79 57.79 57.79 0 57.79 42.82
14-10-07 56.70 56.70 56.70 0 56.70 42.01
14-10-06 57.76 57.76 57.76 0 57.76 42.80
14-10-03 57.98 57.98 57.98 0 57.98 42.96
Date Open High Low Vol Cls adjCls
14-10-02 57.60 57.60 57.60 0 57.60 42.68
14-10-01 57.51 57.51 57.51 0 57.51 42.61
14-09-30 58.73 58.73 58.73 0 58.73 43.51
14-09-29 58.94 58.94 58.94 0 58.94 43.67
14-09-26 58.99 58.99 58.99 0 58.99 43.71
14-09-25 58.60 58.60 58.60 0 58.60 43.42
14-09-24 59.66 59.66 59.66 0 59.66 44.20
14-09-23 59.01 59.01 59.01 0 59.01 43.72
14-09-22 59.45 59.45 59.45 0 59.45 44.05
Date Open High Low Vol Cls adjCls
14-09-19 60.18 60.18 60.18 0 60.18 44.59
14-09-18 60.56 60.56 60.56 0 60.56 44.87
14-09-17 59.88 59.88 59.88 0 59.88 44.37
14-09-16 59.74 59.74 59.74 0 59.74 44.26
14-09-15 59.13 59.13 59.13 0 59.13 43.81
14-09-12 59.69 59.69 59.69 0 59.69 44.23
14-09-11 60.24 60.24 60.24 0 60.24 44.63
14-09-10 59.98 59.98 59.98 0 59.98 44.44
14-09-09 59.66 59.66 59.66 0 59.66 44.20
Date Open High Low Vol Cls adjCls
14-09-08 60.11 60.11 60.11 0 60.11 44.54
14-09-05 60.08 60.08 60.08 0 60.08 44.51
14-09-04 59.60 59.60 59.60 0 59.60 44.16
14-09-03 59.64 59.64 59.64 0 59.64 44.19
14-09-02 59.83 59.83 59.83 0 59.83 44.33
14-08-29 59.69 59.69 59.69 0 59.69 44.23
14-08-28 59.16 59.16 59.16 0 59.16 43.83
14-08-27 58.99 58.99 58.99 0 58.99 43.71
14-08-26 58.95 58.95 58.95 0 58.95 43.68
Date Open High Low Vol Cls adjCls
14-08-25 58.83 58.83 58.83 0 58.83 43.59
14-08-22 58.96 58.96 58.96 0 58.96 43.68
14-08-21 59.00 59.00 59.00 0 59.00 43.71
14-08-20 58.52 58.52 58.52 0 58.52 43.36
14-08-19 58.28 58.28 58.28 0 58.28 43.18
14-08-18 57.87 57.87 57.87 0 57.87 42.88
14-08-15 57.36 57.36 57.36 0 57.36 42.50
14-08-14 57.19 57.19 57.19 0 57.19 42.37
14-08-13 57.04 57.04 57.04 0 57.04 42.26
Date Open High Low Vol Cls adjCls
14-08-12 56.65 56.65 56.65 0 56.65 41.97
14-08-11 56.98 56.98 56.98 0 56.98 42.22
14-08-08 56.55 56.55 56.55 0 56.55 41.90
14-08-07 56.17 56.17 56.17 0 56.17 41.62
14-08-06 56.79 56.79 56.79 0 56.79 42.08
14-08-05 56.57 56.57 56.57 0 56.57 41.91
14-08-04 56.87 56.87 56.87 0 56.87 42.14
14-08-01 56.51 56.51 56.51 0 56.51 41.87
14-07-31 56.41 56.41 56.41 0 56.41 41.80
Date Open High Low Vol Cls adjCls
14-07-30 57.45 57.45 57.45 0 57.45 42.57
14-07-29 57.25 57.25 57.25 0 57.25 42.42
14-07-28 57.36 57.36 57.36 0 57.36 42.50
14-07-25 57.21 57.21 57.21 0 57.21 42.39
14-07-24 57.79 57.79 57.79 0 57.79 42.82
14-07-23 58.00 58.00 58.00 0 58.00 42.97
14-07-22 58.50 58.50 58.50 0 58.50 43.34
14-07-21 58.13 58.13 58.13 0 58.13 43.07
14-07-18 58.13 58.13 58.13 0 58.13 43.07
Date Open High Low Vol Cls adjCls
14-07-17 57.25 57.25 57.25 0 57.25 42.42
14-07-16 57.99 57.99 57.99 0 57.99 42.97
14-07-15 57.87 57.87 57.87 0 57.87 42.88
14-07-14 58.17 58.17 58.17 0 58.17 43.10
14-07-11 57.78 57.78 57.78 0 57.78 42.81
14-07-10 57.71 57.71 57.71 0 57.71 42.76
14-07-09 57.96 57.96 57.96 0 57.96 42.94
14-07-08 57.77 57.77 57.77 0 57.77 42.80
14-07-07 58.18 58.18 58.18 0 58.18 43.11
Date Open High Low Vol Cls adjCls
14-07-03 58.52 58.52 58.52 0 58.52 43.36
14-07-02 58.17 58.17 58.17 0 58.17 43.10
14-07-01 58.12 58.12 58.12 0 58.12 43.06
14-06-30 57.49 57.49 57.49 0 57.49 42.60
14-06-27 57.07 57.07 57.07 0 57.07 42.28
14-06-26 56.83 56.83 56.83 0 56.83 42.11
14-06-25 57.01 57.01 57.01 0 57.01 42.24
14-06-24 56.67 56.67 56.67 0 56.67 41.99
14-06-23 57.32 57.32 57.32 0 57.32 42.47
Date Open High Low Vol Cls adjCls
14-06-20 57.26 57.26 57.26 0 57.26 42.42
14-06-19 57.28 57.28 57.28 0 57.28 42.44
14-06-18 57.39 57.39 57.39 0 57.39 42.52
14-06-17 57.32 57.32 57.32 0 57.32 42.47
14-06-16 56.84 56.84 56.84 0 56.84 42.11
14-06-13 56.54 56.54 56.54 0 56.54 41.89
14-06-12 56.48 56.48 56.48 0 56.48 41.85
14-06-11 56.95 56.95 56.95 0 56.95 42.20
14-06-10 56.05 56.05 56.05 0 56.05 41.53
Date Open High Low Vol Cls adjCls
14-06-09 55.88 55.88 55.88 0 55.88 41.40
14-06-06 55.68 55.68 55.68 0 55.68 41.25
14-06-05 55.27 55.27 55.27 0 55.27 40.95
14-06-04 54.90 54.90 54.90 0 54.90 40.68
14-06-03 54.68 54.68 54.68 0 54.68 40.51
14-06-02 54.44 54.44 54.44 0 54.44 40.34
14-05-30 54.27 54.27 54.27 0 54.27 40.21
14-05-29 54.46 54.46 54.46 0 54.46 40.35
14-05-28 54.22 54.22 54.22 0 54.22 40.17
Date Open High Low Vol Cls adjCls
14-05-27 53.97 53.97 53.97 0 53.97 39.99
14-05-23 53.42 53.42 53.42 0 53.42 39.58
14-05-22 52.88 52.88 52.88 0 52.88 39.18
14-05-21 52.53 52.53 52.53 0 52.53 38.92
14-05-20 52.17 52.17 52.17 0 52.17 38.65
14-05-19 52.54 52.54 52.54 0 52.54 38.93
14-05-16 51.98 51.98 51.98 0 51.98 38.51
14-05-15 51.52 51.52 51.52 0 51.52 38.17
14-05-14 51.84 51.84 51.84 0 51.84 38.41
Date Open High Low Vol Cls adjCls
14-05-13 52.22 52.22 52.22 0 52.22 38.69
14-05-12 52.47 52.47 52.47 0 52.47 38.88
14-05-09 51.55 51.55 51.55 0 51.55 38.19
14-05-08 51.47 51.47 51.47 0 51.47 38.13
14-05-07 51.40 51.40 51.40 0 51.40 38.08
14-05-06 51.46 51.46 51.46 0 51.46 38.13
14-05-05 52.08 52.08 52.08 0 52.08 38.59
14-05-02 52.02 52.02 52.02 0 52.02 38.54
14-05-01 52.05 52.05 52.05 0 52.05 38.56
Date Open High Low Vol Cls adjCls
14-04-30 52.04 52.04 52.04 0 52.04 38.56
14-04-29 51.52 51.52 51.52 0 51.52 38.17
14-04-28 51.52 51.52 51.52 0 51.52 38.17
14-04-25 51.69 51.69 51.69 0 51.69 38.30
14-04-24 52.96 52.96 52.96 0 52.96 39.24
14-04-23 52.41 52.41 52.41 0 52.41 38.83
14-04-22 52.76 52.76 52.76 0 52.76 39.09
14-04-21 52.22 52.22 52.22 0 52.22 38.69
14-04-17 51.83 51.83 51.83 0 51.83 38.40
Date Open High Low Vol Cls adjCls
14-04-16 51.38 51.38 51.38 0 51.38 38.07
14-04-15 51.10 51.10 51.10 0 51.10 37.86
14-04-14 50.77 50.77 50.77 0 50.77 37.62
14-04-11 50.47 50.47 50.47 0 50.47 37.39
14-04-10 51.22 51.22 51.22 0 51.22 37.95
14-04-09 52.97 52.97 52.97 0 52.97 39.25
14-04-08 52.26 52.26 52.26 0 52.26 38.72
14-04-07 51.81 51.81 51.81 0 51.81 38.39
14-04-04 52.43 52.43 52.43 0 52.43 38.85
Date Open High Low Vol Cls adjCls
14-04-03 53.67 53.67 53.67 0 53.67 39.76
14-04-02 53.87 53.87 53.87 0 53.87 39.91
14-04-01 53.64 53.64 53.64 0 53.64 39.74
14-03-31 52.86 52.86 52.86 0 52.86 39.16
14-03-28 52.26 52.26 52.26 0 52.26 38.72
14-03-27 52.17 52.17 52.17 0 52.17 38.65
14-03-26 52.45 52.45 52.45 0 52.45 38.86
14-03-25 53.35 53.35 53.35 0 53.35 39.53
14-03-24 53.14 53.14 53.14 0 53.14 39.37
Date Open High Low Vol Cls adjCls
14-03-21 53.54 53.54 53.54 0 53.54 39.67
14-03-20 53.87 53.87 53.87 0 53.87 39.91
14-03-19 53.27 53.27 53.27 0 53.27 39.47
14-03-18 53.44 53.44 53.44 0 53.44 39.59
14-03-17 52.71 52.71 52.71 0 52.71 39.05
14-03-14 52.05 52.05 52.05 0 52.05 38.56
14-03-13 52.00 52.00 52.00 0 52.00 38.53
14-03-12 52.67 52.67 52.67 0 52.67 39.02
14-03-11 52.37 52.37 52.37 0 52.37 38.80
Date Open High Low Vol Cls adjCls
14-03-10 52.65 52.65 52.65 0 52.65 39.01
14-03-07 52.91 52.91 52.91 0 52.91 39.20
14-03-06 52.91 52.91 52.91 0 52.91 39.20
14-03-05 52.85 52.85 52.85 0 52.85 39.16
14-03-04 52.71 52.71 52.71 0 52.71 39.05
14-03-03 51.86 51.86 51.86 0 51.86 38.42
14-02-28 52.26 52.26 52.26 0 52.26 38.72
14-02-27 52.30 52.30 52.30 0 52.30 38.75
14-02-26 52.19 52.19 52.19 0 52.19 38.67
Date Open High Low Vol Cls adjCls
14-02-25 51.90 51.90 51.90 0 51.90 38.45
14-02-24 52.09 52.09 52.09 0 52.09 38.59
14-02-21 51.84 51.84 51.84 0 51.84 38.41
14-02-20 52.05 52.05 52.05 0 52.05 38.56
14-02-19 51.76 51.76 51.76 0 51.76 38.35
14-02-18 51.97 51.97 51.97 0 51.97 38.51
14-02-14 51.89 51.89 51.89 0 51.89 38.45
14-02-13 51.65 51.65 51.65 0 51.65 38.27
14-02-12 51.36 51.36 51.36 0 51.36 38.05
Date Open High Low Vol Cls adjCls
14-02-11 51.08 51.08 51.08 0 51.08 37.85
14-02-10 50.61 50.61 50.61 0 50.61 37.50
14-02-07 50.53 50.53 50.53 0 50.53 37.44
14-02-06 49.60 49.60 49.60 0 49.60 36.75
14-02-05 49.05 49.05 49.05 0 49.05 36.34
14-02-04 48.85 48.85 48.85 0 48.85 36.19
14-02-03 48.46 48.46 48.46 0 48.46 35.90
14-01-31 49.82 49.82 49.82 0 49.82 36.91
14-01-30 50.08 50.08 50.08 0 50.08 37.11
Date Open High Low Vol Cls adjCls
14-01-29 49.52 49.52 49.52 0 49.52 36.69
14-01-28 49.93 49.93 49.93 0 49.93 36.99
14-01-27 49.82 49.82 49.82 0 49.82 36.91
14-01-24 50.30 50.30 50.30 0 50.30 37.27
14-01-23 51.41 51.41 51.41 0 51.41 38.09
14-01-22 51.68 51.68 51.68 0 51.68 38.29
14-01-21 51.27 51.27 51.27 0 51.27 37.99
14-01-17 50.99 50.99 50.99 0 50.99 37.78
14-01-16 51.12 51.12 51.12 0 51.12 37.88
Date Open High Low Vol Cls adjCls
14-01-15 51.41 51.41 51.41 0 51.41 38.09
14-01-14 50.62 50.62 50.62 0 50.62 37.51
14-01-13 49.51 49.51 49.51 0 49.51 36.68
14-01-10 49.95 49.95 49.95 0 49.95 37.01
14-01-09 49.79 49.79 49.79 0 49.79 36.89
14-01-08 49.98 49.98 49.98 0 49.98 37.03
14-01-07 49.72 49.72 49.72 0 49.72 36.84
14-01-06 49.21 49.21 49.21 0 49.21 36.46
14-01-03 49.43 49.43 49.43 0 49.43 36.62
Date Open High Low Vol Cls adjCls
14-01-02 49.45 49.45 49.45 0 49.45 36.64
13-12-31 49.93 49.93 49.93 0 49.93 36.99
13-12-30 49.60 49.60 49.60 0 49.60 36.75
13-12-27 49.39 49.39 49.39 0 49.39 36.59
13-12-26 49.34 49.34 49.34 0 49.34 36.56
13-12-24 49.33 49.33 49.33 0 49.33 36.55
13-12-23 49.19 49.19 49.19 0 49.19 36.45
13-12-20 48.60 48.60 48.60 0 48.60 36.01
13-12-19 48.12 48.12 48.12 0 48.12 35.65
Date Open High Low Vol Cls adjCls
13-12-18 49.10 49.10 49.10 0 49.10 35.80
13-12-17 48.80 48.80 48.80 0 48.80 35.58
13-12-16 48.39 48.39 48.39 0 48.39 35.28
13-12-13 47.83 47.83 47.83 0 47.83 34.87
13-12-12 47.83 47.83 47.83 0 47.83 34.87
13-12-11 48.19 48.19 48.19 0 48.19 35.14
13-12-10 48.69 48.69 48.69 0 48.69 35.50
13-12-09 48.68 48.68 48.68 0 48.68 35.49
13-12-06 48.60 48.60 48.60 0 48.60 35.43
Date Open High Low Vol Cls adjCls
13-12-05 48.32 48.32 48.32 0 48.32 35.23
13-12-04 48.12 48.12 48.12 0 48.12 35.08
13-12-03 48.16 48.16 48.16 0 48.16 35.11
13-12-02 48.03 48.03 48.03 0 48.03 35.02
13-11-29 48.22 48.22 48.22 0 48.22 35.16
13-11-27 48.22 48.22 48.22 0 48.22 35.16
13-11-26 47.92 47.92 47.92 0 47.92 34.94
13-11-25 47.95 47.95 47.95 0 47.95 34.96
13-11-22 47.95 47.95 47.95 0 47.95 34.96
Date Open High Low Vol Cls adjCls
13-11-21 47.61 47.61 47.61 0 47.61 34.71
13-11-20 46.98 46.98 46.98 0 46.98 34.25
13-11-19 47.16 47.16 47.16 0 47.16 34.38
13-11-18 47.71 47.71 47.71 0 47.71 34.79
13-11-15 48.06 48.06 48.06 0 48.06 35.04
13-11-14 47.76 47.76 47.76 0 47.76 34.82
13-11-13 48.13 48.13 48.13 0 48.13 35.09
13-11-12 47.74 47.74 47.74 0 47.74 34.81
13-11-11 47.45 47.45 47.45 0 47.45 34.60
Date Open High Low Vol Cls adjCls
13-11-08 47.38 47.38 47.38 0 47.38 34.54
13-11-07 46.86 46.86 46.86 0 46.86 34.17
13-11-06 47.49 47.49 47.49 0 47.49 34.62
13-11-05 47.11 47.11 47.11 0 47.11 34.35
13-11-04 47.18 47.18 47.18 0 47.18 34.40
13-11-01 47.07 47.07 47.07 0 47.07 34.32
13-10-31 47.18 47.18 47.18 0 47.18 34.40
13-10-30 47.22 47.22 47.22 0 47.22 34.43
13-10-29 47.44 47.44 47.44 0 47.44 34.59
Date Open High Low Vol Cls adjCls
13-10-28 47.12 47.12 47.12 0 47.12 34.36
13-10-25 47.04 47.04 47.04 0 47.04 34.30
13-10-24 46.81 46.81 46.81 0 46.81 34.13
13-10-23 47.16 47.16 47.16 0 47.16 34.38
13-10-22 48.00 48.00 48.00 0 48.00 35.00
13-10-21 48.26 48.26 48.26 0 48.26 35.19
13-10-18 48.06 48.06 48.06 0 48.06 35.04
13-10-17 47.52 47.52 47.52 0 47.52 34.65
13-10-16 47.44 47.44 47.44 0 47.44 34.59
Date Open High Low Vol Cls adjCls
13-10-15 47.00 47.00 47.00 0 47.00 34.27
13-10-14 47.55 47.55 47.55 0 47.55 34.67
13-10-11 47.18 47.18 47.18 0 47.18 34.40
13-10-10 46.85 46.85 46.85 0 46.85 34.16
13-10-09 45.99 45.99 45.99 0 45.99 33.53
13-10-08 46.06 46.06 46.06 0 46.06 33.58
13-10-07 46.80 46.80 46.80 0 46.80 34.12
13-10-04 47.17 47.17 47.17 0 47.17 34.39
13-10-03 46.66 46.66 46.66 0 46.66 34.02
Date Open High Low Vol Cls adjCls
13-10-02 47.17 47.17 47.17 0 47.17 34.39
13-10-01 47.26 47.26 47.26 0 47.26 34.46
13-09-30 46.82 46.82 46.82 0 46.82 34.14
13-09-27 46.87 46.87 46.87 0 46.87 34.17
13-09-26 47.24 47.24 47.24 0 47.24 34.44
13-09-25 47.15 47.15 47.15 0 47.15 34.38
13-09-24 47.17 47.17 47.17 0 47.17 34.39
13-09-23 47.20 47.20 47.20 0 47.20 34.41
13-09-20 47.43 47.43 47.43 0 47.43 34.58
Date Open High Low Vol Cls adjCls
13-09-19 47.62 47.62 47.62 0 47.62 34.72
13-09-18 47.69 47.69 47.69 0 47.69 34.77
13-09-17 47.34 47.34 47.34 0 47.34 34.52
13-09-16 47.08 47.08 47.08 0 47.08 34.33
13-09-13 47.05 47.05 47.05 0 47.05 34.30
13-09-12 47.04 47.04 47.04 0 47.04 34.30
13-09-11 47.25 47.25 47.25 0 47.25 34.45
13-09-10 47.48 47.48 47.48 0 47.48 34.62
13-09-09 47.08 47.08 47.08 0 47.08 34.33
Date Open High Low Vol Cls adjCls
13-09-06 46.47 46.47 46.47 0 46.47 33.88
13-09-05 46.52 46.52 46.52 0 46.52 33.92
13-09-04 46.34 46.34 46.34 0 46.34 33.79
13-09-03 45.74 45.74 45.74 0 45.74 33.35
13-08-30 45.58 45.58 45.58 0 45.58 33.23
13-08-29 45.88 45.88 45.88 0 45.88 33.45
13-08-28 45.55 45.55 45.55 0 45.55 33.21
13-08-27 45.29 45.29 45.29 0 45.29 33.02
13-08-26 46.32 46.32 46.32 0 46.32 33.77
Date Open High Low Vol Cls adjCls
13-08-23 46.48 46.48 46.48 0 46.48 33.89
13-08-22 46.44 46.44 46.44 0 46.44 33.86
13-08-21 46.04 46.04 46.04 0 46.04 33.57
13-08-20 46.30 46.30 46.30 0 46.30 33.76
13-08-19 46.17 46.17 46.17 0 46.17 33.66
13-08-16 46.40 46.40 46.40 0 46.40 33.83
13-08-15 46.45 46.45 46.45 0 46.45 33.87
13-08-14 47.34 47.34 47.34 0 47.34 34.52
13-08-13 47.54 47.54 47.54 0 47.54 34.66
Date Open High Low Vol Cls adjCls
13-08-12 47.02 47.02 47.02 0 47.02 34.28
13-08-09 46.67 46.67 46.67 0 46.67 34.03
13-08-08 46.81 46.81 46.81 0 46.81 34.13
13-08-07 46.61 46.61 46.61 0 46.61 33.98
13-08-06 46.77 46.77 46.77 0 46.77 34.10
13-08-05 47.10 47.10 47.10 0 47.10 34.34
13-08-02 47.07 47.07 47.07 0 47.07 34.32
13-08-01 47.17 47.17 47.17 0 47.17 34.39
13-07-31 46.39 46.39 46.39 0 46.39 33.82
Date Open High Low Vol Cls adjCls
13-07-30 46.07 46.07 46.07 0 46.07 33.59
13-07-29 45.64 45.64 45.64 0 45.64 33.28
13-07-26 45.86 45.86 45.86 0 45.86 33.44
13-07-25 46.05 46.05 46.05 0 46.05 33.58
13-07-24 45.98 45.98 45.98 0 45.98 33.52
13-07-23 46.21 46.21 46.21 0 46.21 33.69
13-07-22 46.50 46.50 46.50 0 46.50 33.90
13-07-19 46.59 46.59 46.59 0 46.59 33.97
13-07-18 46.68 46.68 46.68 0 46.68 34.03
Date Open High Low Vol Cls adjCls
13-07-17 46.66 46.66 46.66 0 46.66 34.02
13-07-16 46.56 46.56 46.56 0 46.56 33.95
13-07-15 46.49 46.49 46.49 0 46.49 33.90
13-07-12 46.58 46.58 46.58 0 46.58 33.96
13-07-11 46.37 46.37 46.37 0 46.37 33.81
13-07-10 45.66 45.66 45.66 0 45.66 33.29
13-07-09 45.11 45.11 45.11 0 45.11 32.89
13-07-08 44.60 44.60 44.60 0 44.60 32.52
13-07-05 45.00 45.00 45.00 0 45.00 32.81
Date Open High Low Vol Cls adjCls
13-07-03 44.42 44.42 44.42 0 44.42 32.39
13-07-02 44.21 44.21 44.21 0 44.21 32.23
13-07-01 44.27 44.27 44.27 0 44.27 32.28
13-06-28 44.05 44.05 44.05 0 44.05 32.12
13-06-27 44.12 44.12 44.12 0 44.12 32.17
13-06-26 43.87 43.87 43.87 0 43.87 31.99
13-06-25 43.57 43.57 43.57 0 43.57 31.77
13-06-24 43.06 43.06 43.06 0 43.06 31.40
13-06-21 43.78 43.78 43.78 0 43.78 31.92
Date Open High Low Vol Cls adjCls
13-06-20 43.90 43.90 43.90 0 43.90 32.01
13-06-19 44.80 44.80 44.80 0 44.80 32.66
13-06-18 45.23 45.23 45.23 0 45.23 32.98
13-06-17 44.81 44.81 44.81 0 44.81 32.67
13-06-14 44.35 44.35 44.35 0 44.35 32.34
13-06-13 44.68 44.68 44.68 0 44.68 32.58
13-06-12 44.09 44.09 44.09 0 44.09 32.15
13-06-11 44.45 44.45 44.45 0 44.45 32.41
13-06-10 45.08 45.08 45.08 0 45.08 32.87
Date Open High Low Vol Cls adjCls
13-06-07 45.14 45.14 45.14 0 45.14 32.91
13-06-06 44.63 44.63 44.63 0 44.63 32.54
13-06-05 44.44 44.44 44.44 0 44.44 32.40
13-06-04 44.90 44.90 44.90 0 44.90 32.74
13-06-03 45.11 45.11 45.11 0 45.11 32.89
13-05-31 45.03 45.03 45.03 0 45.03 32.83
13-05-30 45.47 45.47 45.47 0 45.47 33.15
13-05-29 44.78 44.78 44.78 0 44.78 32.65
13-05-28 44.93 44.93 44.93 0 44.93 32.76
Date Open High Low Vol Cls adjCls
13-05-24 44.46 44.46 44.46 0 44.46 32.42
13-05-23 44.55 44.55 44.55 0 44.55 32.48
13-05-22 44.77 44.77 44.77 0 44.77 32.64
13-05-21 45.33 45.33 45.33 0 45.33 33.05
13-05-20 45.26 45.26 45.26 0 45.26 33.00
13-05-17 45.27 45.27 45.27 0 45.27 33.00
13-05-16 44.90 44.90 44.90 0 44.90 32.73
13-05-15 44.66 44.66 44.66 0 44.66 32.56
13-05-14 44.46 44.46 44.46 0 44.46 32.41
Date Open High Low Vol Cls adjCls
13-05-13 44.20 44.20 44.20 0 44.20 32.22
13-05-10 44.47 44.47 44.47 0 44.47 32.42
13-05-09 44.24 44.24 44.24 0 44.24 32.25
13-05-08 44.27 44.27 44.27 0 44.27 32.28
13-05-07 44.01 44.01 44.01 0 44.01 32.09
13-05-06 44.03 44.03 44.03 0 44.03 32.10
13-05-03 43.75 43.75 43.75 0 43.75 31.90
13-05-02 43.23 43.23 43.23 0 43.23 31.52
13-05-01 42.78 42.78 42.78 0 42.78 31.19
Date Open High Low Vol Cls adjCls
13-04-30 43.22 43.22 43.22 0 43.22 31.51
13-04-29 43.40 43.40 43.40 0 43.40 31.64
13-04-26 43.00 43.00 43.00 0 43.00 31.35
13-04-25 43.15 43.15 43.15 0 43.15 31.46
13-04-24 42.80 42.80 42.80 0 42.80 31.20
13-04-23 42.46 42.46 42.46 0 42.46 30.96
13-04-22 41.76 41.76 41.76 0 41.76 30.45
13-04-19 41.34 41.34 41.34 0 41.34 30.14
13-04-18 41.20 41.20 41.20 0 41.20 30.04
Date Open High Low Vol Cls adjCls
13-04-17 41.78 41.78 41.78 0 41.78 30.46
13-04-16 42.91 42.91 42.91 0 42.91 31.28
13-04-15 42.21 42.21 42.21 0 42.21 30.77
13-04-12 43.19 43.19 43.19 0 43.19 31.49
13-04-11 43.40 43.40 43.40 0 43.40 31.64
13-04-10 43.53 43.53 43.53 0 43.53 31.74
13-04-09 42.74 42.74 42.74 0 42.74 31.16
13-04-08 42.48 42.48 42.48 0 42.48 30.97
13-04-05 42.32 42.32 42.32 0 42.32 30.85
Date Open High Low Vol Cls adjCls
13-04-04 42.74 42.74 42.74 0 42.74 31.16
13-04-03 42.69 42.69 42.69 0 42.69 31.12
13-04-02 43.16 43.16 43.16 0 43.16 31.47
13-04-01 43.07 43.07 43.07 0 43.07 31.40
13-03-28 43.72 43.72 43.72 0 43.72 31.87
13-03-27 43.53 43.53 43.53 0 43.53 31.74
13-03-26 43.52 43.52 43.52 0 43.52 31.73
13-03-25 43.34 43.34 43.34 0 43.34 31.60
13-03-22 43.41 43.41 43.41 0 43.41 31.65
Date Open High Low Vol Cls adjCls
13-03-21 43.34 43.34 43.34 0 43.34 31.60
13-03-20 43.73 43.73 43.73 0 43.73 31.88
13-03-19 43.27 43.27 43.27 0 43.27 31.55
13-03-18 43.45 43.45 43.45 0 43.45 31.68
13-03-15 43.78 43.78 43.78 0 43.78 31.92
13-03-14 44.25 44.25 44.25 0 44.25 32.26
13-03-13 43.96 43.96 43.96 0 43.96 32.05
13-03-12 43.86 43.86 43.86 0 43.86 31.98
13-03-11 44.00 44.00 44.00 0 44.00 32.08
Date Open High Low Vol Cls adjCls
13-03-08 43.89 43.89 43.89 0 43.89 32.00
13-03-07 43.74 43.74 43.74 0 43.74 31.89
13-03-06 43.62 43.62 43.62 0 43.62 31.80
13-03-05 43.58 43.58 43.58 0 43.58 31.77
13-03-04 42.95 42.95 42.95 0 42.95 31.31
13-03-01 42.89 42.89 42.89 0 42.89 31.27
13-02-28 42.92 42.92 42.92 0 42.92 31.29
13-02-27 43.00 43.00 43.00 0 43.00 31.35
13-02-26 42.52 42.52 42.52 0 42.52 31.00
Date Open High Low Vol Cls adjCls
13-02-25 42.34 42.34 42.34 0 42.34 30.87
13-02-22 43.04 43.04 43.04 0 43.04 31.38
13-02-21 42.58 42.58 42.58 0 42.58 31.04
13-02-20 43.23 43.23 43.23 0 43.23 31.52
13-02-19 43.85 43.85 43.85 0 43.85 31.97
13-02-15 43.54 43.54 43.54 0 43.54 31.74
13-02-14 43.66 43.66 43.66 0 43.66 31.83
13-02-13 43.52 43.52 43.52 0 43.52 31.73
13-02-12 43.62 43.62 43.62 0 43.62 31.80
Date Open High Low Vol Cls adjCls
13-02-11 43.65 43.65 43.65 0 43.65 31.82
13-02-08 43.76 43.76 43.76 0 43.76 31.90
13-02-07 43.79 43.79 43.79 0 43.79 31.93
13-02-06 43.88 43.88 43.88 0 43.88 31.99
13-02-05 43.71 43.71 43.71 0 43.71 31.87
13-02-04 43.11 43.11 43.11 0 43.11 31.43
13-02-01 43.72 43.72 43.72 0 43.72 31.87
13-01-31 43.15 43.15 43.15 0 43.15 31.46
13-01-30 43.07 43.07 43.07 0 43.07 31.40
Date Open High Low Vol Cls adjCls
13-01-29 43.22 43.22 43.22 0 43.22 31.51
13-01-28 43.56 43.56 43.56 0 43.56 31.76
13-01-25 43.53 43.53 43.53 0 43.53 31.74
13-01-24 42.69 42.69 42.69 0 42.69 31.12
13-01-23 42.99 42.99 42.99 0 42.99 31.34
13-01-22 42.68 42.68 42.68 0 42.68 31.12
13-01-18 42.69 42.69 42.69 0 42.69 31.12
13-01-17 42.87 42.87 42.87 0 42.87 31.25
13-01-16 42.46 42.46 42.46 0 42.46 30.96
Date Open High Low Vol Cls adjCls
13-01-15 42.32 42.32 42.32 0 42.32 30.85
13-01-14 42.29 42.29 42.29 0 42.29 30.83
13-01-11 42.28 42.28 42.28 0 42.28 30.82
13-01-10 42.12 42.12 42.12 0 42.12 30.71
13-01-09 41.79 41.79 41.79 0 41.79 30.47
13-01-08 41.59 41.59 41.59 0 41.59 30.32
13-01-07 41.76 41.76 41.76 0 41.76 30.45
13-01-04 41.93 41.93 41.93 0 41.93 30.57
13-01-03 41.99 41.99 41.99 0 41.99 30.61
Date Open High Low Vol Cls adjCls
13-01-02 42.46 42.46 42.46 0 42.46 30.96
12-12-31 41.15 41.15 41.15 0 41.15 30.00
12-12-28 40.34 40.34 40.34 0 40.34 29.41
12-12-27 40.67 40.67 40.67 0 40.67 29.65
12-12-26 40.75 40.75 40.75 0 40.75 29.71
12-12-24 41.04 41.04 41.04 0 41.04 29.92
12-12-21 41.10 41.10 41.10 0 41.10 29.96
12-12-20 41.43 41.43 41.43 0 41.43 30.20
12-12-19 44.10 44.10 44.10 0 44.10 30.17
Date Open High Low Vol Cls adjCls
12-12-18 44.26 44.26 44.26 0 44.26 30.28
12-12-17 43.48 43.48 43.48 0 43.48 29.75
12-12-14 43.08 43.08 43.08 0 43.08 29.48
12-12-13 43.35 43.35 43.35 0 43.35 29.66
12-12-12 43.73 43.73 43.73 0 43.73 29.92
12-12-11 44.11 44.11 44.11 0 44.11 30.18
12-12-10 43.57 43.57 43.57 0 43.57 29.81
12-12-07 43.34 43.34 43.34 0 43.34 29.65
12-12-06 43.34 43.34 43.34 0 43.34 29.65
Date Open High Low Vol Cls adjCls
12-12-05 43.12 43.12 43.12 0 43.12 29.50
12-12-04 43.22 43.22 43.22 0 43.22 29.57
12-12-03 43.11 43.11 43.11 0 43.11 29.50
12-11-30 43.13 43.13 43.13 0 43.13 29.51
12-11-29 43.19 43.19 43.19 0 43.19 29.55
12-11-28 42.89 42.89 42.89 0 42.89 29.35
12-11-27 42.55 42.55 42.55 0 42.55 29.11
12-11-26 42.79 42.79 42.79 0 42.79 29.28
12-11-23 42.63 42.63 42.63 0 42.63 29.17
Date Open High Low Vol Cls adjCls
12-11-21 41.88 41.88 41.88 0 41.88 28.65
12-11-20 41.55 41.55 41.55 0 41.55 28.43
12-11-19 41.82 41.82 41.82 0 41.82 28.61
12-11-16 40.78 40.78 40.78 0 40.78 27.90
12-11-15 40.77 40.77 40.77 0 40.77 27.89
12-11-14 40.84 40.84 40.84 0 40.84 27.94
12-11-13 41.33 41.33 41.33 0 41.33 28.28
12-11-12 41.65 41.65 41.65 0 41.65 28.50
12-11-09 41.72 41.72 41.72 0 41.72 28.54
Date Open High Low Vol Cls adjCls
12-11-08 41.53 41.53 41.53 0 41.53 28.41
12-11-07 42.03 42.03 42.03 0 42.03 28.76
12-11-06 43.36 43.36 43.36 0 43.36 29.67
12-11-05 42.97 42.97 42.97 0 42.97 29.40
12-11-02 42.71 42.71 42.71 0 42.71 29.22
12-11-01 43.32 43.32 43.32 0 43.32 29.64
12-10-31 41.98 41.98 41.98 0 41.98 28.72
12-10-26 42.12 42.12 42.12 0 42.12 28.82
12-10-25 42.20 42.20 42.20 0 42.20 28.87
Date Open High Low Vol Cls adjCls
12-10-24 41.79 41.79 41.79 0 41.79 28.59
12-10-23 41.96 41.96 41.96 0 41.96 28.71
12-10-22 42.19 42.19 42.19 0 42.19 28.87
12-10-19 42.02 42.02 42.02 0 42.02 28.75
12-10-18 42.97 42.97 42.97 0 42.97 29.40
12-10-17 43.21 43.21 43.21 0 43.21 29.56
12-10-16 43.56 43.56 43.56 0 43.56 29.80
12-10-15 42.81 42.81 42.81 0 42.81 29.29
12-10-12 42.49 42.49 42.49 0 42.49 29.07
Date Open High Low Vol Cls adjCls
12-10-11 42.77 42.77 42.77 0 42.77 29.26
12-10-10 42.71 42.71 42.71 0 42.71 29.22
12-10-09 43.14 43.14 43.14 0 43.14 29.52
12-10-08 43.81 43.81 43.81 0 43.81 29.97
12-10-05 44.17 44.17 44.17 0 44.17 30.22
12-10-04 44.29 44.29 44.29 0 44.29 30.30
12-10-03 44.11 44.11 44.11 0 44.11 30.18
12-10-02 44.26 44.26 44.26 0 44.26 30.28
12-10-01 44.10 44.10 44.10 0 44.10 30.17
Date Open High Low Vol Cls adjCls
12-09-28 44.52 44.52 44.52 0 44.52 30.46
12-09-27 44.86 44.86 44.86 0 44.86 30.69
12-09-26 44.10 44.10 44.10 0 44.10 30.17
12-09-25 44.51 44.51 44.51 0 44.51 30.45
12-09-24 45.35 45.35 45.35 0 45.35 31.03
12-09-21 45.93 45.93 45.93 0 45.93 31.43
12-09-20 46.01 46.01 46.01 0 46.01 31.48
12-09-19 46.28 46.28 46.28 0 46.28 31.66
12-09-18 46.47 46.47 46.47 0 46.47 31.79
Date Open High Low Vol Cls adjCls
12-09-17 46.78 46.78 46.78 0 46.78 32.01
12-09-14 47.02 47.02 47.02 0 47.02 32.17
12-09-13 46.64 46.64 46.64 0 46.64 31.91
12-09-12 46.19 46.19 46.19 0 46.19 31.60
12-09-11 45.88 45.88 45.88 0 45.88 31.39
12-09-10 45.65 45.65 45.65 0 45.65 31.23
12-09-07 46.06 46.06 46.06 0 46.06 31.51
12-09-06 46.13 46.13 46.13 0 46.13 31.56
12-09-05 44.92 44.92 44.92 0 44.92 30.73
Date Open High Low Vol Cls adjCls
12-09-04 45.02 45.02 45.02 0 45.02 30.80
12-08-31 44.94 44.94 44.94 0 44.94 30.75
12-08-30 44.58 44.58 44.58 0 44.58 30.50
12-08-29 45.26 45.26 45.26 0 45.26 30.97
12-08-28 45.18 45.18 45.18 0 45.18 30.91
12-08-27 45.18 45.18 45.18 0 45.18 30.91
12-08-24 45.29 45.29 45.29 0 45.29 30.99
12-08-23 45.08 45.08 45.08 0 45.08 30.84
12-08-22 45.16 45.16 45.16 0 45.16 30.90
Date Open High Low Vol Cls adjCls
12-08-21 45.31 45.31 45.31 0 45.31 31.00
12-08-20 45.29 45.29 45.29 0 45.29 30.99
12-08-17 45.43 45.43 45.43 0 45.43 31.08
12-08-16 45.32 45.32 45.32 0 45.32 31.01
12-08-15 44.66 44.66 44.66 0 44.66 30.56
12-08-14 44.36 44.36 44.36 0 44.36 30.35
12-08-13 44.73 44.73 44.73 0 44.73 30.60
12-08-10 44.95 44.95 44.95 0 44.95 30.75
12-08-09 44.75 44.75 44.75 0 44.75 30.62
Date Open High Low Vol Cls adjCls
12-08-08 44.61 44.61 44.61 0 44.61 30.52
12-08-07 44.46 44.46 44.46 0 44.46 30.42
12-08-06 43.94 43.94 43.94 0 43.94 30.06
12-08-03 43.66 43.66 43.66 0 43.66 29.87
12-08-02 42.69 42.69 42.69 0 42.69 29.21
12-08-01 42.76 42.76 42.76 0 42.76 29.26
12-07-31 42.94 42.94 42.94 0 42.94 29.38
12-07-30 42.89 42.89 42.89 0 42.89 29.35
12-07-27 43.19 43.19 43.19 0 43.19 29.55
Date Open High Low Vol Cls adjCls
12-07-26 42.25 42.25 42.25 0 42.25 28.91
12-07-25 41.40 41.40 41.40 0 41.40 28.33
12-07-24 41.09 41.09 41.09 0 41.09 28.11
12-07-23 41.53 41.53 41.53 0 41.53 28.41
12-07-20 42.25 42.25 42.25 0 42.25 28.91
12-07-19 43.03 43.03 43.03 0 43.03 29.44
12-07-18 42.55 42.55 42.55 0 42.55 29.11
12-07-17 41.88 41.88 41.88 0 41.88 28.65
12-07-16 41.76 41.76 41.76 0 41.76 28.57
Date Open High Low Vol Cls adjCls
12-07-13 41.94 41.94 41.94 0 41.94 28.70
12-07-12 41.43 41.43 41.43 0 41.43 28.35
12-07-11 41.82 41.82 41.82 0 41.82 28.61
12-07-10 42.05 42.05 42.05 0 42.05 28.77
12-07-09 42.64 42.64 42.64 0 42.64 29.17
12-07-06 43.04 43.04 43.04 0 43.04 29.45
12-07-05 44.23 44.23 44.23 0 44.23 30.26
12-07-03 44.35 44.35 44.35 0 44.35 30.34
12-07-02 43.70 43.70 43.70 0 43.70 29.90
Date Open High Low Vol Cls adjCls
12-06-29 43.85 43.85 43.85 0 43.85 30.00
12-06-28 42.32 42.32 42.32 0 42.32 28.96
12-06-27 42.72 42.72 42.72 0 42.72 29.23
12-06-26 42.34 42.34 42.34 0 42.34 28.97
12-06-25 42.23 42.23 42.23 0 42.23 28.89
12-06-22 43.42 43.42 43.42 0 43.42 29.71
12-06-21 42.91 42.91 42.91 0 42.91 29.36
12-06-20 44.26 44.26 44.26 0 44.26 30.28
12-06-19 43.94 43.94 43.94 0 43.94 30.06
Date Open High Low Vol Cls adjCls
12-06-18 43.53 43.53 43.53 0 43.53 29.78
12-06-15 43.38 43.38 43.38 0 43.38 29.68
12-06-14 42.65 42.65 42.65 0 42.65 29.18
12-06-13 42.63 42.63 42.63 0 42.63 29.17
12-06-12 43.06 43.06 43.06 0 43.06 29.46
12-06-11 42.54 42.54 42.54 0 42.54 29.11
12-06-08 43.35 43.35 43.35 0 43.35 29.66
12-06-07 42.96 42.96 42.96 0 42.96 29.39
12-06-06 43.40 43.40 43.40 0 43.40 29.69
Date Open High Low Vol Cls adjCls
12-06-05 42.31 42.31 42.31 0 42.31 28.95
12-06-04 41.63 41.63 41.63 0 41.63 28.48
12-06-01 41.61 41.61 41.61 0 41.61 28.47
12-05-31 42.89 42.89 42.89 0 42.89 29.35
12-05-30 43.14 43.14 43.14 0 43.14 29.52
12-05-29 43.87 43.87 43.87 0 43.87 30.02
12-05-25 43.21 43.21 43.21 0 43.21 29.56
12-05-24 43.06 43.06 43.06 0 43.06 29.46
12-05-23 43.45 43.45 43.45 0 43.45 29.73
Date Open High Low Vol Cls adjCls
12-05-22 43.67 43.67 43.67 0 43.67 29.88
12-05-21 43.77 43.77 43.77 0 43.77 29.95
12-05-18 42.67 42.67 42.67 0 42.67 29.19
12-05-17 43.39 43.39 43.39 0 43.39 29.69
12-05-16 44.18 44.18 44.18 0 44.18 30.23
12-05-15 45.03 45.03 45.03 0 45.03 30.81
12-05-14 45.25 45.25 45.25 0 45.25 30.96
12-05-11 45.51 45.51 45.51 0 45.51 31.14
12-05-10 45.44 45.44 45.44 0 45.44 31.09
Date Open High Low Vol Cls adjCls
12-05-09 45.94 45.94 45.94 0 45.94 31.43
12-05-08 46.04 46.04 46.04 0 46.04 31.50
12-05-07 46.27 46.27 46.27 0 46.27 31.66
12-05-04 46.39 46.39 46.39 0 46.39 31.74
12-05-03 47.36 47.36 47.36 0 47.36 32.40
12-05-02 48.11 48.11 48.11 0 48.11 32.92
12-05-01 48.28 48.28 48.28 0 48.28 33.03
12-04-30 47.91 47.91 47.91 0 47.91 32.78
12-04-27 48.25 48.25 48.25 0 48.25 33.01
Date Open High Low Vol Cls adjCls
12-04-26 48.46 48.46 48.46 0 48.46 33.16
12-04-25 47.69 47.69 47.69 0 47.69 32.63
12-04-24 46.67 46.67 46.67 0 46.67 31.93
12-04-23 47.20 47.20 47.20 0 47.20 32.29
12-04-20 47.80 47.80 47.80 0 47.80 32.70
12-04-19 48.02 48.02 48.02 0 48.02 32.86
12-04-18 48.56 48.56 48.56 0 48.56 33.22
12-04-17 48.86 48.86 48.86 0 48.86 33.43
12-04-16 47.99 47.99 47.99 0 47.99 32.83
Date Open High Low Vol Cls adjCls
12-04-13 48.20 48.20 48.20 0 48.20 32.98
12-04-12 48.88 48.88 48.88 0 48.88 33.44
12-04-11 48.15 48.15 48.15 0 48.15 32.94
12-04-10 47.78 47.78 47.78 0 47.78 32.69
12-04-09 48.62 48.62 48.62 0 48.62 33.27
12-04-05 49.20 49.20 49.20 0 49.20 33.66
12-04-04 49.38 49.38 49.38 0 49.38 33.79
12-04-03 50.20 50.20 50.20 0 50.20 34.35
12-04-02 50.45 50.45 50.45 0 50.45 34.52
Date Open High Low Vol Cls adjCls
12-03-30 49.95 49.95 49.95 0 49.95 34.18
12-03-29 49.95 49.95 49.95 0 49.95 34.18
12-03-28 49.96 49.96 49.96 0 49.96 34.18
12-03-27 50.28 50.28 50.28 0 50.28 34.40
12-03-26 50.33 50.33 50.33 0 50.33 34.44
12-03-23 49.48 49.48 49.48 0 49.48 33.85
12-03-22 49.37 49.37 49.37 0 49.37 33.78
12-03-21 49.57 49.57 49.57 0 49.57 33.92
12-03-20 49.60 49.60 49.60 0 49.60 33.94
Date Open High Low Vol Cls adjCls
12-03-19 49.69 49.69 49.69 0 49.69 34.00
12-03-16 49.40 49.40 49.40 0 49.40 33.80
12-03-15 49.52 49.52 49.52 0 49.52 33.88
12-03-14 49.05 49.05 49.05 0 49.05 33.56
12-03-13 49.23 49.23 49.23 0 49.23 33.68
12-03-12 48.25 48.25 48.25 0 48.25 33.01
12-03-09 48.31 48.31 48.31 0 48.31 33.05
12-03-08 47.85 47.85 47.85 0 47.85 32.74
12-03-07 47.19 47.19 47.19 0 47.19 32.29
Date Open High Low Vol Cls adjCls
12-03-06 46.65 46.65 46.65 0 46.65 31.92
12-03-05 47.31 47.31 47.31 0 47.31 32.37
12-03-02 48.00 48.00 48.00 0 48.00 32.84
12-03-01 48.29 48.29 48.29 0 48.29 33.04
12-02-29 47.94 47.94 47.94 0 47.94 32.80
12-02-28 48.39 48.39 48.39 0 48.39 33.11
12-02-27 48.06 48.06 48.06 0 48.06 32.88
12-02-24 48.05 48.05 48.05 0 48.05 32.88
12-02-23 47.89 47.89 47.89 0 47.89 32.77
Date Open High Low Vol Cls adjCls
12-02-22 47.57 47.57 47.57 0 47.57 32.55
12-02-21 47.85 47.85 47.85 0 47.85 32.74
12-02-17 48.01 48.01 48.01 0 48.01 32.85
12-02-16 48.41 48.41 48.41 0 48.41 33.12
12-02-15 47.52 47.52 47.52 0 47.52 32.51
12-02-14 47.81 47.81 47.81 0 47.81 32.71
12-02-13 47.55 47.55 47.55 0 47.55 32.53
12-02-10 47.28 47.28 47.28 0 47.28 32.35
12-02-09 47.93 47.93 47.93 0 47.93 32.79
Date Open High Low Vol Cls adjCls
12-02-08 47.59 47.59 47.59 0 47.59 32.56
12-02-07 47.18 47.18 47.18 0 47.18 32.28
12-02-06 46.97 46.97 46.97 0 46.97 32.14
12-02-03 47.18 47.18 47.18 0 47.18 32.28
12-02-02 46.62 46.62 46.62 0 46.62 31.90
12-02-01 46.29 46.29 46.29 0 46.29 31.67
12-01-31 45.51 45.51 45.51 0 45.51 31.14
12-01-30 45.32 45.32 45.32 0 45.32 31.01
12-01-27 45.42 45.42 45.42 0 45.42 31.08
Date Open High Low Vol Cls adjCls
12-01-26 45.14 45.14 45.14 0 45.14 30.88
12-01-25 45.05 45.05 45.05 0 45.05 30.82
12-01-24 44.67 44.67 44.67 0 44.67 30.56
12-01-23 44.35 44.35 44.35 0 44.35 30.34
12-01-20 44.33 44.33 44.33 0 44.33 30.33
12-01-19 44.02 44.02 44.02 0 44.02 30.12
12-01-18 43.48 43.48 43.48 0 43.48 29.75
12-01-17 42.62 42.62 42.62 0 42.62 29.16
12-01-13 42.20 42.20 42.20 0 42.20 28.87
Date Open High Low Vol Cls adjCls
12-01-12 42.57 42.57 42.57 0 42.57 29.13
12-01-11 42.37 42.37 42.37 0 42.37 28.99
12-01-10 42.09 42.09 42.09 0 42.09 28.80
12-01-09 41.70 41.70 41.70 0 41.70 28.53
12-01-06 41.52 41.52 41.52 0 41.52 28.41
12-01-05 41.42 41.42 41.42 0 41.42 28.34
12-01-04 41.05 41.05 41.05 0 41.05 28.09
12-01-03 41.20 41.20 41.20 0 41.20 28.19
11-12-30 40.80 40.80 40.80 0 40.80 27.92
Date Open High Low Vol Cls adjCls
11-12-29 40.85 40.85 40.85 0 40.85 27.95
11-12-28 40.46 40.46 40.46 0 40.46 27.68
11-12-27 41.09 41.09 41.09 0 41.09 28.11
11-12-23 41.11 41.11 41.11 0 41.11 28.13
11-12-22 40.88 40.88 40.88 0 40.88 27.97
11-12-21 40.21 40.21 40.21 0 40.21 27.51
11-12-20 41.08 41.08 41.08 0 41.08 28.11
11-12-19 41.29 41.29 41.29 0 41.29 27.05
11-12-16 42.03 42.03 42.03 0 42.03 27.54
Date Open High Low Vol Cls adjCls
11-12-15 41.90 41.90 41.90 0 41.90 27.45
11-12-14 41.77 41.77 41.77 0 41.77 27.37
11-12-13 42.44 42.44 42.44 0 42.44 27.81
11-12-12 42.93 42.93 42.93 0 42.93 28.13
11-12-09 43.73 43.73 43.73 0 43.73 28.65
11-12-08 42.86 42.86 42.86 0 42.86 28.08
11-12-07 43.77 43.77 43.77 0 43.77 28.68
11-12-06 43.73 43.73 43.73 0 43.73 28.65
11-12-05 43.91 43.91 43.91 0 43.91 28.77
Date Open High Low Vol Cls adjCls
11-12-02 43.25 43.25 43.25 0 43.25 28.34
11-12-01 43.37 43.37 43.37 0 43.37 28.42
11-11-30 43.38 43.38 43.38 0 43.38 28.42
11-11-29 41.42 41.42 41.42 0 41.42 27.14
11-11-28 41.70 41.70 41.70 0 41.70 27.32
11-11-25 40.24 40.24 40.24 0 40.24 26.37
11-11-23 40.52 40.52 40.52 0 40.52 26.55
11-11-22 41.50 41.50 41.50 0 41.50 27.19
11-11-21 41.78 41.78 41.78 0 41.78 27.38
Date Open High Low Vol Cls adjCls
11-11-18 42.45 42.45 42.45 0 42.45 27.81
11-11-17 42.71 42.71 42.71 0 42.71 27.99
11-11-16 43.95 43.95 43.95 0 43.95 28.80
11-11-15 44.72 44.72 44.72 0 44.72 29.30
11-11-14 44.35 44.35 44.35 0 44.35 29.06
11-11-11 44.68 44.68 44.68 0 44.68 29.28
11-11-10 43.68 43.68 43.68 0 43.68 28.62
11-11-09 43.47 43.47 43.47 0 43.47 28.48
11-11-08 45.21 45.21 45.21 0 45.21 29.62
Date Open High Low Vol Cls adjCls
11-11-07 44.61 44.61 44.61 0 44.61 29.23
11-11-04 44.53 44.53 44.53 0 44.53 29.18
11-11-03 44.74 44.74 44.74 0 44.74 29.32
11-11-02 43.40 43.40 43.40 0 43.40 28.44
11-11-01 42.75 42.75 42.75 0 42.75 28.01
11-10-31 44.17 44.17 44.17 0 44.17 28.94
11-10-28 45.15 45.15 45.15 0 45.15 29.58
11-10-27 44.92 44.92 44.92 0 44.92 29.43
11-10-26 43.68 43.68 43.68 0 43.68 28.62
Date Open High Low Vol Cls adjCls
11-10-25 43.43 43.43 43.43 0 43.43 28.46
11-10-24 44.13 44.13 44.13 0 44.13 28.92
11-10-21 43.14 43.14 43.14 0 43.14 28.27
11-10-20 42.37 42.37 42.37 0 42.37 27.76
11-10-19 42.70 42.70 42.70 0 42.70 27.98
11-10-18 43.44 43.44 43.44 0 43.44 28.46
11-10-17 42.67 42.67 42.67 0 42.67 27.96
11-10-14 43.55 43.55 43.55 0 43.55 28.54
11-10-13 42.95 42.95 42.95 0 42.95 28.14
Date Open High Low Vol Cls adjCls
11-10-12 42.46 42.46 42.46 0 42.46 27.82
11-10-11 42.09 42.09 42.09 0 42.09 27.58
11-10-10 42.00 42.00 42.00 0 42.00 27.52
11-10-07 40.76 40.76 40.76 0 40.76 26.71
11-10-06 41.01 41.01 41.01 0 41.01 26.87
11-10-05 40.18 40.18 40.18 0 40.18 26.33
11-10-04 39.27 39.27 39.27 0 39.27 25.73
11-10-03 37.96 37.96 37.96 0 37.96 24.87
11-09-30 39.30 39.30 39.30 0 39.30 25.75
Date Open High Low Vol Cls adjCls
11-09-29 40.44 40.44 40.44 0 40.44 26.50
11-09-28 40.67 40.67 40.67 0 40.67 26.65
11-09-27 41.46 41.46 41.46 0 41.46 27.17
11-09-26 40.81 40.81 40.81 0 40.81 26.74
11-09-23 40.07 40.07 40.07 0 40.07 26.26
11-09-22 39.57 39.57 39.57 0 39.57 25.93
11-09-21 40.99 40.99 40.99 0 40.99 26.86
11-09-20 41.53 41.53 41.53 0 41.53 27.21
11-09-19 41.96 41.96 41.96 0 41.96 27.49
Date Open High Low Vol Cls adjCls
11-09-16 42.42 42.42 42.42 0 42.42 27.80
11-09-15 42.20 42.20 42.20 0 42.20 27.65
11-09-14 41.50 41.50 41.50 0 41.50 27.19
11-09-13 40.59 40.59 40.59 0 40.59 26.60
11-09-12 39.85 39.85 39.85 0 39.85 26.11
11-09-09 39.26 39.26 39.26 0 39.26 25.72
11-09-08 40.07 40.07 40.07 0 40.07 26.26
11-09-07 40.40 40.40 40.40 0 40.40 26.47
11-09-06 39.00 39.00 39.00 0 39.00 25.55
Date Open High Low Vol Cls adjCls
11-09-02 39.36 39.36 39.36 0 39.36 25.79
11-09-01 40.49 40.49 40.49 0 40.49 26.53
11-08-31 41.08 41.08 41.08 0 41.08 26.92
11-08-30 40.91 40.91 40.91 0 40.91 26.81
11-08-29 40.95 40.95 40.95 0 40.95 26.83
11-08-26 39.65 39.65 39.65 0 39.65 25.98
11-08-25 38.71 38.71 38.71 0 38.71 25.36
11-08-24 39.63 39.63 39.63 0 39.63 25.97
11-08-23 39.46 39.46 39.46 0 39.46 25.86
Date Open High Low Vol Cls adjCls
11-08-22 37.80 37.80 37.80 0 37.80 24.77
11-08-19 37.62 37.62 37.62 0 37.62 24.65
11-08-18 38.43 38.43 38.43 0 38.43 25.18
11-08-17 40.63 40.63 40.63 0 40.63 26.62
11-08-16 40.85 40.85 40.85 0 40.85 26.77
11-08-15 41.33 41.33 41.33 0 41.33 27.08
11-08-12 40.61 40.61 40.61 0 40.61 26.61
11-08-11 40.37 40.37 40.37 0 40.37 26.45
11-08-10 38.56 38.56 38.56 0 38.56 25.27
Date Open High Low Vol Cls adjCls
11-08-09 40.13 40.13 40.13 0 40.13 26.29
11-08-08 38.17 38.17 38.17 0 38.17 25.01
11-08-05 40.84 40.84 40.84 0 40.84 26.76
11-08-04 41.30 41.30 41.30 0 41.30 27.06
11-08-03 43.58 43.58 43.58 0 43.58 28.56
11-08-02 43.14 43.14 43.14 0 43.14 28.27
11-08-01 44.23 44.23 44.23 0 44.23 28.98
11-07-29 44.59 44.59 44.59 0 44.59 29.22
11-07-28 45.10 45.10 45.10 0 45.10 29.55
Date Open High Low Vol Cls adjCls
11-07-27 45.21 45.21 45.21 0 45.21 29.62
11-07-26 46.62 46.62 46.62 0 46.62 30.55
11-07-25 46.56 46.56 46.56 0 46.56 30.51
11-07-22 46.88 46.88 46.88 0 46.88 30.72
11-07-21 46.08 46.08 46.08 0 46.08 30.19
11-07-20 45.77 45.77 45.77 0 45.77 29.99
11-07-19 46.08 46.08 46.08 0 46.08 30.19
11-07-18 44.85 44.85 44.85 0 44.85 29.39
11-07-15 45.27 45.27 45.27 0 45.27 29.66
Date Open High Low Vol Cls adjCls
11-07-14 45.08 45.08 45.08 0 45.08 29.54
11-07-13 45.74 45.74 45.74 0 45.74 29.97
11-07-12 45.64 45.64 45.64 0 45.64 29.90
11-07-11 46.47 46.47 46.47 0 46.47 30.45
11-07-08 47.34 47.34 47.34 0 47.34 31.02
11-07-07 47.60 47.60 47.60 0 47.60 31.19
11-07-06 46.82 46.82 46.82 0 46.82 30.68
11-07-05 46.81 46.81 46.81 0 46.81 30.67
11-07-01 46.86 46.86 46.86 0 46.86 30.70
Date Open High Low Vol Cls adjCls
11-06-30 46.21 46.21 46.21 0 46.21 30.28
11-06-29 45.56 45.56 45.56 0 45.56 29.85
11-06-28 45.41 45.41 45.41 0 45.41 29.75
11-06-27 44.88 44.88 44.88 0 44.88 29.41
11-06-24 44.31 44.31 44.31 0 44.31 29.03
11-06-23 44.94 44.94 44.94 0 44.94 29.45
11-06-22 44.49 44.49 44.49 0 44.49 29.15
11-06-21 44.70 44.70 44.70 0 44.70 29.29
11-06-20 43.86 43.86 43.86 0 43.86 28.74
Date Open High Low Vol Cls adjCls
11-06-17 43.69 43.69 43.69 0 43.69 28.63
11-06-16 43.86 43.86 43.86 0 43.86 28.74
11-06-15 44.25 44.25 44.25 0 44.25 28.99
11-06-14 44.98 44.98 44.98 0 44.98 29.47
11-06-13 44.28 44.28 44.28 0 44.28 29.01
11-06-10 44.37 44.37 44.37 0 44.37 29.07
11-06-09 45.10 45.10 45.10 0 45.10 29.55
11-06-08 44.96 44.96 44.96 0 44.96 29.46
11-06-07 45.44 45.44 45.44 0 45.44 29.77
Date Open High Low Vol Cls adjCls
11-06-06 45.40 45.40 45.40 0 45.40 29.75
11-06-03 45.82 45.82 45.82 0 45.82 30.02
11-06-02 46.55 46.55 46.55 0 46.55 30.50
11-06-01 46.60 46.60 46.60 0 46.60 30.53
11-05-31 47.62 47.62 47.62 0 47.62 31.20
11-05-27 46.97 46.97 46.97 0 46.97 30.78
11-05-26 46.76 46.76 46.76 0 46.76 30.64
11-05-25 46.23 46.23 46.23 0 46.23 30.29
11-05-24 45.93 45.93 45.93 0 45.93 30.09
Date Open High Low Vol Cls adjCls
11-05-23 46.21 46.21 46.21 0 46.21 30.28
11-05-20 47.00 47.00 47.00 0 47.00 30.80
11-05-19 47.21 47.21 47.21 0 47.21 30.93
11-05-18 47.42 47.42 47.42 0 47.42 31.07
11-05-17 46.88 46.88 46.88 0 46.88 30.72
11-05-16 47.15 47.15 47.15 0 47.15 30.89
11-05-13 47.87 47.87 47.87 0 47.87 31.37
11-05-12 48.39 48.39 48.39 0 48.39 31.71
11-05-11 47.79 47.79 47.79 0 47.79 31.31
Date Open High Low Vol Cls adjCls
11-05-10 48.22 48.22 48.22 0 48.22 31.60
11-05-09 47.75 47.75 47.75 0 47.75 31.29
11-05-06 47.41 47.41 47.41 0 47.41 31.06
11-05-05 47.16 47.16 47.16 0 47.16 30.90
11-05-04 47.19 47.19 47.19 0 47.19 30.92
11-05-03 47.23 47.23 47.23 0 47.23 30.95
11-05-02 47.36 47.36 47.36 0 47.36 31.03
11-04-29 47.62 47.62 47.62 0 47.62 31.20
11-04-28 47.61 47.61 47.61 0 47.61 31.20
Date Open High Low Vol Cls adjCls
11-04-27 47.69 47.69 47.69 0 47.69 31.25
11-04-26 47.24 47.24 47.24 0 47.24 30.95
11-04-25 46.80 46.80 46.80 0 46.80 30.67
11-04-21 46.71 46.71 46.71 0 46.71 30.61
11-04-20 46.61 46.61 46.61 0 46.61 30.54
11-04-19 45.28 45.28 45.28 0 45.28 29.67
11-04-18 45.26 45.26 45.26 0 45.26 29.66
11-04-15 45.83 45.83 45.83 0 45.83 30.03
11-04-14 45.77 45.77 45.77 0 45.77 29.99
Date Open High Low Vol Cls adjCls
11-04-13 45.85 45.85 45.85 0 45.85 30.04
11-04-12 45.74 45.74 45.74 0 45.74 29.97
11-04-11 46.16 46.16 46.16 0 46.16 30.25
11-04-08 46.05 46.05 46.05 0 46.05 30.17
11-04-07 46.21 46.21 46.21 0 46.21 30.28
11-04-06 46.52 46.52 46.52 0 46.52 30.48
11-04-05 46.29 46.29 46.29 0 46.29 30.33
11-04-04 46.32 46.32 46.32 0 46.32 30.35
11-04-01 46.67 46.67 46.67 0 46.67 30.58
Date Open High Low Vol Cls adjCls
11-03-31 46.62 46.62 46.62 0 46.62 30.55
11-03-30 46.58 46.58 46.58 0 46.58 30.52
11-03-29 46.29 46.29 46.29 0 46.29 30.33
11-03-28 46.00 46.00 46.00 0 46.00 30.14
11-03-25 46.17 46.17 46.17 0 46.17 30.25
11-03-24 46.18 46.18 46.18 0 46.18 30.26
11-03-23 45.47 45.47 45.47 0 45.47 29.79
11-03-22 45.17 45.17 45.17 0 45.17 29.60
11-03-21 45.40 45.40 45.40 0 45.40 29.75
Date Open High Low Vol Cls adjCls
11-03-18 44.47 44.47 44.47 0 44.47 29.14
11-03-17 44.32 44.32 44.32 0 44.32 29.04
11-03-16 43.82 43.82 43.82 0 43.82 28.71
11-03-15 44.85 44.85 44.85 0 44.85 29.39
11-03-14 45.53 45.53 45.53 0 45.53 29.83
11-03-11 45.82 45.82 45.82 0 45.82 30.02
11-03-10 45.62 45.62 45.62 0 45.62 29.89
11-03-09 46.76 46.76 46.76 0 46.76 30.64
11-03-08 47.14 47.14 47.14 0 47.14 30.89
Date Open High Low Vol Cls adjCls
11-03-07 46.67 46.67 46.67 0 46.67 30.58
11-03-04 47.54 47.54 47.54 0 47.54 31.15
11-03-03 48.01 48.01 48.01 0 48.01 31.46
11-03-02 47.11 47.11 47.11 0 47.11 30.87
11-03-01 46.79 46.79 46.79 0 46.79 30.66
11-02-28 47.60 47.60 47.60 0 47.60 31.19
11-02-25 47.59 47.59 47.59 0 47.59 31.18
11-02-24 46.79 46.79 46.79 0 46.79 30.66
11-02-23 46.57 46.57 46.57 0 46.57 30.51
Date Open High Low Vol Cls adjCls
11-02-22 47.41 47.41 47.41 0 47.41 31.06
11-02-18 48.80 48.80 48.80 0 48.80 31.98
11-02-17 48.69 48.69 48.69 0 48.69 31.90
11-02-16 48.50 48.50 48.50 0 48.50 31.78
11-02-15 48.18 48.18 48.18 0 48.18 31.57
11-02-14 48.40 48.40 48.40 0 48.40 31.71
11-02-11 48.10 48.10 48.10 0 48.10 31.52
11-02-10 47.84 47.84 47.84 0 47.84 31.35
11-02-09 47.95 47.95 47.95 0 47.95 31.42
Date Open High Low Vol Cls adjCls
11-02-08 47.96 47.96 47.96 0 47.96 31.43
11-02-07 47.85 47.85 47.85 0 47.85 31.35
11-02-04 47.53 47.53 47.53 0 47.53 31.14
11-02-03 47.28 47.28 47.28 0 47.28 30.98
11-02-02 47.31 47.31 47.31 0 47.31 31.00
11-02-01 47.42 47.42 47.42 0 47.42 31.07
11-01-31 46.21 46.21 46.21 0 46.21 30.28
11-01-28 46.21 46.21 46.21 0 46.21 30.28
11-01-27 47.31 47.31 47.31 0 47.31 31.00
Date Open High Low Vol Cls adjCls
11-01-26 46.96 46.96 46.96 0 46.96 30.77
11-01-25 46.69 46.69 46.69 0 46.69 30.59
11-01-24 46.54 46.54 46.54 0 46.54 30.49
11-01-21 46.02 46.02 46.02 0 46.02 30.15
11-01-20 46.29 46.29 46.29 0 46.29 30.33
11-01-19 46.53 46.53 46.53 0 46.53 30.49
11-01-18 47.07 47.07 47.07 0 47.07 30.84
11-01-14 46.78 46.78 46.78 0 46.78 30.65
11-01-13 46.04 46.04 46.04 0 46.04 30.17
Date Open High Low Vol Cls adjCls
11-01-12 46.03 46.03 46.03 0 46.03 30.16
11-01-11 45.59 45.59 45.59 0 45.59 29.87
11-01-10 45.47 45.47 45.47 0 45.47 29.79
11-01-07 45.40 45.40 45.40 0 45.40 29.75
11-01-06 45.63 45.63 45.63 0 45.63 29.90
11-01-05 45.38 45.38 45.38 0 45.38 29.73
11-01-04 45.07 45.07 45.07 0 45.07 29.53
11-01-03 45.15 45.15 45.15 0 45.15 29.58
10-12-31 44.71 44.71 44.71 0 44.71 29.30
Date Open High Low Vol Cls adjCls
10-12-30 44.86 44.86 44.86 0 44.86 29.39
10-12-29 44.93 44.93 44.93 0 44.93 29.44
10-12-28 44.88 44.88 44.88 0 44.88 29.41
10-12-27 44.96 44.96 44.96 0 44.96 29.46
10-12-23 44.85 44.85 44.85 0 44.85 29.39
10-12-22 44.92 44.92 44.92 0 44.92 29.43
10-12-21 44.99 44.99 44.99 0 44.99 29.48
10-12-20 44.80 44.80 44.80 0 44.80 29.35
10-12-17 44.88 44.88 44.88 0 44.88 29.41
Date Open High Low Vol Cls adjCls
10-12-16 44.85 44.85 44.85 0 44.85 29.39
10-12-15 44.48 44.48 44.48 0 44.48 29.14
10-12-14 44.66 44.66 44.66 0 44.66 29.26
10-12-13 44.51 44.51 44.51 0 44.51 29.16
10-12-10 44.73 44.73 44.73 0 44.73 29.31
10-12-09 44.49 44.49 44.49 0 44.49 29.15
10-12-08 44.46 44.46 44.46 0 44.46 29.13
10-12-07 44.17 44.17 44.17 0 44.17 28.94
10-12-06 44.10 44.10 44.10 0 44.10 28.90
Date Open High Low Vol Cls adjCls
10-12-03 44.11 44.11 44.11 0 44.11 28.90
10-12-02 43.85 43.85 43.85 0 43.85 28.73
10-12-01 43.42 43.42 43.42 0 43.42 28.45
10-11-30 42.39 42.39 42.39 0 42.39 27.78
10-11-29 42.81 42.81 42.81 0 42.81 28.05
10-11-26 43.08 43.08 43.08 0 43.08 28.23
10-11-24 43.29 43.29 43.29 0 43.29 28.37
10-11-23 42.54 42.54 42.54 0 42.54 27.87
10-11-22 43.04 43.04 43.04 0 43.04 28.20
Date Open High Low Vol Cls adjCls
10-11-19 42.73 42.73 42.73 0 42.73 28.00
10-11-18 42.60 42.60 42.60 0 42.60 27.91
10-11-17 41.95 41.95 41.95 0 41.95 27.49
10-11-16 41.87 41.87 41.87 0 41.87 27.43
10-11-15 42.56 42.56 42.56 0 42.56 27.89
10-11-12 42.72 42.72 42.72 0 42.72 27.99
10-11-11 43.20 43.20 43.20 0 43.20 28.31
10-11-10 43.86 43.86 43.86 0 43.86 28.74
10-11-09 43.77 43.77 43.77 0 43.77 28.68
Date Open High Low Vol Cls adjCls
10-11-08 43.99 43.99 43.99 0 43.99 28.82
10-11-05 43.95 43.95 43.95 0 43.95 28.80
10-11-04 43.94 43.94 43.94 0 43.94 28.79
10-11-03 43.34 43.34 43.34 0 43.34 28.40
10-11-02 43.27 43.27 43.27 0 43.27 28.35
10-11-01 42.87 42.87 42.87 0 42.87 28.09
10-10-29 42.87 42.87 42.87 0 42.87 28.09
10-10-28 42.72 42.72 42.72 0 42.72 27.99
10-10-27 42.60 42.60 42.60 0 42.60 27.91
Date Open High Low Vol Cls adjCls
10-10-26 42.34 42.34 42.34 0 42.34 27.74
10-10-25 42.40 42.40 42.40 0 42.40 27.78
10-10-22 42.23 42.23 42.23 0 42.23 27.67
10-10-21 41.71 41.71 41.71 0 41.71 27.33
10-10-20 41.74 41.74 41.74 0 41.74 27.35
10-10-19 41.37 41.37 41.37 0 41.37 27.11
10-10-18 42.05 42.05 42.05 0 42.05 27.55
10-10-15 41.99 41.99 41.99 0 41.99 27.51
10-10-14 41.41 41.41 41.41 0 41.41 27.13
Date Open High Low Vol Cls adjCls
10-10-13 41.44 41.44 41.44 0 41.44 27.15
10-10-12 41.00 41.00 41.00 0 41.00 26.86
10-10-11 40.70 40.70 40.70 0 40.70 26.67
10-10-08 40.55 40.55 40.55 0 40.55 26.57
10-10-07 40.47 40.47 40.47 0 40.47 26.52
10-10-06 40.14 40.14 40.14 0 40.14 26.30
10-10-05 40.48 40.48 40.48 0 40.48 26.52
10-10-04 39.73 39.73 39.73 0 39.73 26.03
10-10-01 40.24 40.24 40.24 0 40.24 26.37
Date Open High Low Vol Cls adjCls
10-09-30 40.22 40.22 40.22 0 40.22 26.35
10-09-29 40.33 40.33 40.33 0 40.33 26.43
10-09-28 40.19 40.19 40.19 0 40.19 26.33
10-09-27 39.95 39.95 39.95 0 39.95 26.18
10-09-24 39.98 39.98 39.98 0 39.98 26.20
10-09-23 39.00 39.00 39.00 0 39.00 25.55
10-09-22 39.09 39.09 39.09 0 39.09 25.61
10-09-21 39.55 39.55 39.55 0 39.55 25.91
10-09-20 39.68 39.68 39.68 0 39.68 26.00
Date Open High Low Vol Cls adjCls
10-09-17 39.14 39.14 39.14 0 39.14 25.65
10-09-16 38.95 38.95 38.95 0 38.95 25.52
10-09-15 38.76 38.76 38.76 0 38.76 25.40
10-09-14 38.59 38.59 38.59 0 38.59 25.29
10-09-13 38.53 38.53 38.53 0 38.53 25.25
10-09-10 37.70 37.70 37.70 0 37.70 24.70
10-09-09 37.79 37.79 37.79 0 37.79 24.76
10-09-08 37.62 37.62 37.62 0 37.62 24.65
10-09-07 37.37 37.37 37.37 0 37.37 24.49
Date Open High Low Vol Cls adjCls
10-09-03 37.93 37.93 37.93 0 37.93 24.85
10-09-02 37.44 37.44 37.44 0 37.44 24.53
10-09-01 37.05 37.05 37.05 0 37.05 24.28
10-08-31 36.10 36.10 36.10 0 36.10 23.65
10-08-30 36.29 36.29 36.29 0 36.29 23.78
10-08-27 36.80 36.80 36.80 0 36.80 24.11
10-08-26 36.28 36.28 36.28 0 36.28 23.77
10-08-25 36.59 36.59 36.59 0 36.59 23.98
10-08-24 36.46 36.46 36.46 0 36.46 23.89
Date Open High Low Vol Cls adjCls
10-08-23 36.96 36.96 36.96 0 36.96 24.22
10-08-20 37.24 37.24 37.24 0 37.24 24.40
10-08-19 37.14 37.14 37.14 0 37.14 24.34
10-08-18 36.83 36.83 36.83 0 36.83 24.13
10-08-17 36.64 36.64 36.64 0 36.64 24.01
10-08-16 36.11 36.11 36.11 0 36.11 23.66
10-08-13 36.01 36.01 36.01 0 36.01 23.60
10-08-12 36.15 36.15 36.15 0 36.15 23.69
10-08-11 36.66 36.66 36.66 0 36.66 24.02
Date Open High Low Vol Cls adjCls
10-08-10 37.72 37.72 37.72 0 37.72 24.72
10-08-09 38.32 38.32 38.32 0 38.32 25.11
10-08-06 38.15 38.15 38.15 0 38.15 25.00
10-08-05 38.23 38.23 38.23 0 38.23 25.05
10-08-04 38.37 38.37 38.37 0 38.37 25.14
10-08-03 37.94 37.94 37.94 0 37.94 24.86
10-08-02 38.18 38.18 38.18 0 38.18 25.02
10-07-30 37.46 37.46 37.46 0 37.46 24.55
10-07-29 37.45 37.45 37.45 0 37.45 24.54
Date Open High Low Vol Cls adjCls
10-07-28 37.94 37.94 37.94 0 37.94 24.86
10-07-27 38.46 38.46 38.46 0 38.46 25.20
10-07-26 38.52 38.52 38.52 0 38.52 25.24
10-07-23 38.26 38.26 38.26 0 38.26 25.07
10-07-22 37.95 37.95 37.95 0 37.95 24.87
10-07-21 36.99 36.99 36.99 0 36.99 24.24
10-07-20 37.52 37.52 37.52 0 37.52 24.58
10-07-19 37.22 37.22 37.22 0 37.22 24.39
10-07-16 36.83 36.83 36.83 0 36.83 24.13
Date Open High Low Vol Cls adjCls
10-07-15 38.00 38.00 38.00 0 38.00 24.90
10-07-14 38.04 38.04 38.04 0 38.04 24.93
10-07-13 37.84 37.84 37.84 0 37.84 24.79
10-07-12 36.92 36.92 36.92 0 36.92 24.19
10-07-09 36.73 36.73 36.73 0 36.73 24.07
10-07-08 36.51 36.51 36.51 0 36.51 23.92
10-07-07 36.37 36.37 36.37 0 36.37 23.83
10-07-06 35.13 35.13 35.13 0 35.13 23.02
10-07-02 35.02 35.02 35.02 0 35.02 22.95
Date Open High Low Vol Cls adjCls
10-07-01 35.10 35.10 35.10 0 35.10 23.00
10-06-30 35.29 35.29 35.29 0 35.29 23.12
10-06-29 35.78 35.78 35.78 0 35.78 23.44
10-06-28 37.12 37.12 37.12 0 37.12 24.32
10-06-25 37.08 37.08 37.08 0 37.08 24.30
10-06-24 37.16 37.16 37.16 0 37.16 24.35
10-06-23 37.82 37.82 37.82 0 37.82 24.78
10-06-22 38.00 38.00 38.00 0 38.00 24.90
10-06-21 38.43 38.43 38.43 0 38.43 25.18
Date Open High Low Vol Cls adjCls
10-06-18 38.73 38.73 38.73 0 38.73 25.38
10-06-17 38.67 38.67 38.67 0 38.67 25.34
10-06-16 38.53 38.53 38.53 0 38.53 25.25
10-06-15 38.48 38.48 38.48 0 38.48 25.21
10-06-14 37.40 37.40 37.40 0 37.40 24.51
10-06-11 37.50 37.50 37.50 0 37.50 24.57
10-06-10 36.99 36.99 36.99 0 36.99 24.24
10-06-09 36.06 36.06 36.06 0 36.06 23.63
10-06-08 36.22 36.22 36.22 0 36.22 23.73
Date Open High Low Vol Cls adjCls
10-06-07 36.20 36.20 36.20 0 36.20 23.72
10-06-04 36.98 36.98 36.98 0 36.98 24.23
10-06-03 38.37 38.37 38.37 0 38.37 25.14
10-06-02 37.78 37.78 37.78 0 37.78 24.75
10-06-01 36.99 36.99 36.99 0 36.99 24.24
10-05-28 37.56 37.56 37.56 0 37.56 24.61
10-05-27 37.96 37.96 37.96 0 37.96 24.87
10-05-26 36.67 36.67 36.67 0 36.67 24.03
10-05-25 36.88 36.88 36.88 0 36.88 24.17
Date Open High Low Vol Cls adjCls
10-05-24 37.00 37.00 37.00 0 37.00 24.24
10-05-21 37.32 37.32 37.32 0 37.32 24.45
10-05-20 37.01 37.01 37.01 0 37.01 24.25
10-05-19 38.31 38.31 38.31 0 38.31 25.10
10-05-18 38.49 38.49 38.49 0 38.49 25.22
10-05-17 39.02 39.02 39.02 0 39.02 25.57
10-05-14 38.88 38.88 38.88 0 38.88 25.48
10-05-13 39.55 39.55 39.55 0 39.55 25.91
10-05-12 39.82 39.82 39.82 0 39.82 26.09
Date Open High Low Vol Cls adjCls
10-05-11 39.02 39.02 39.02 0 39.02 25.57
10-05-10 39.15 39.15 39.15 0 39.15 25.65
10-05-07 37.55 37.55 37.55 0 37.55 24.60
10-05-06 38.43 38.43 38.43 0 38.43 25.18
10-05-05 39.52 39.52 39.52 0 39.52 25.89
10-05-04 39.83 39.83 39.83 0 39.83 26.10
10-05-03 40.92 40.92 40.92 0 40.92 26.81
10-04-30 40.60 40.60 40.60 0 40.60 26.60
10-04-29 41.52 41.52 41.52 0 41.52 27.21
Date Open High Low Vol Cls adjCls
10-04-28 41.09 41.09 41.09 0 41.09 26.92
10-04-27 40.98 40.98 40.98 0 40.98 26.85
10-04-26 41.68 41.68 41.68 0 41.68 27.31
10-04-23 41.90 41.90 41.90 0 41.90 27.45
10-04-22 41.64 41.64 41.64 0 41.64 27.28
10-04-21 41.58 41.58 41.58 0 41.58 27.24
10-04-20 41.45 41.45 41.45 0 41.45 27.16
10-04-19 41.01 41.01 41.01 0 41.01 26.87
10-04-16 41.07 41.07 41.07 0 41.07 26.91
Date Open High Low Vol Cls adjCls
10-04-15 41.47 41.47 41.47 0 41.47 27.17
10-04-14 41.48 41.48 41.48 0 41.48 27.18
10-04-13 40.87 40.87 40.87 0 40.87 26.78
10-04-12 40.87 40.87 40.87 0 40.87 26.78
10-04-09 40.81 40.81 40.81 0 40.81 26.74
10-04-08 40.39 40.39 40.39 0 40.39 26.46
10-04-07 40.31 40.31 40.31 0 40.31 26.41
10-04-06 40.41 40.41 40.41 0 40.41 26.48
10-04-05 40.40 40.40 40.40 0 40.40 26.47
Date Open High Low Vol Cls adjCls
10-04-01 39.90 39.90 39.90 0 39.90 26.14
10-03-31 39.76 39.76 39.76 0 39.76 26.05
10-03-30 39.96 39.96 39.96 0 39.96 26.18
10-03-29 39.82 39.82 39.82 0 39.82 26.09
10-03-26 39.81 39.81 39.81 0 39.81 26.08
10-03-25 39.96 39.96 39.96 0 39.96 26.18
10-03-24 39.93 39.93 39.93 0 39.93 26.16
10-03-23 40.18 40.18 40.18 0 40.18 26.33
10-03-22 39.83 39.83 39.83 0 39.83 26.10
Date Open High Low Vol Cls adjCls
10-03-19 39.58 39.58 39.58 0 39.58 25.93
10-03-18 39.86 39.86 39.86 0 39.86 26.12
10-03-17 39.80 39.80 39.80 0 39.80 26.08
10-03-16 39.76 39.76 39.76 0 39.76 26.05
10-03-15 39.61 39.61 39.61 0 39.61 25.95
10-03-12 39.67 39.67 39.67 0 39.67 25.99
10-03-11 39.64 39.64 39.64 0 39.64 25.97
10-03-10 39.58 39.58 39.58 0 39.58 25.93
10-03-09 39.28 39.28 39.28 0 39.28 25.74
Date Open High Low Vol Cls adjCls
10-03-08 39.12 39.12 39.12 0 39.12 25.63
10-03-05 38.99 38.99 38.99 0 38.99 25.55
10-03-04 38.57 38.57 38.57 0 38.57 25.27
10-03-03 38.46 38.46 38.46 0 38.46 25.20
10-03-02 38.47 38.47 38.47 0 38.47 25.21
10-03-01 38.41 38.41 38.41 0 38.41 25.17
10-02-26 37.91 37.91 37.91 0 37.91 24.84
10-02-25 37.91 37.91 37.91 0 37.91 24.84
10-02-24 37.95 37.95 37.95 0 37.95 24.87
Date Open High Low Vol Cls adjCls
10-02-23 37.63 37.63 37.63 0 37.63 24.66
10-02-22 38.08 38.08 38.08 0 38.08 24.95
10-02-19 38.12 38.12 38.12 0 38.12 24.98
10-02-18 38.16 38.16 38.16 0 38.16 25.00
10-02-17 37.96 37.96 37.96 0 37.96 24.87
10-02-16 37.73 37.73 37.73 0 37.73 24.72
10-02-12 37.32 37.32 37.32 0 37.32 24.45
10-02-11 37.29 37.29 37.29 0 37.29 24.43
10-02-10 36.95 36.95 36.95 0 36.95 24.21
Date Open High Low Vol Cls adjCls
10-02-09 37.09 37.09 37.09 0 37.09 24.30
10-02-08 36.77 36.77 36.77 0 36.77 24.09
10-02-05 36.92 36.92 36.92 0 36.92 24.19
10-02-04 36.60 36.60 36.60 0 36.60 23.98
10-02-03 37.39 37.39 37.39 0 37.39 24.50
10-02-02 37.35 37.35 37.35 0 37.35 24.47
10-02-01 36.99 36.99 36.99 0 36.99 24.24
10-01-29 36.64 36.64 36.64 0 36.64 24.01
10-01-28 37.22 37.22 37.22 0 37.22 24.39
Date Open High Low Vol Cls adjCls
10-01-27 38.05 38.05 38.05 0 38.05 24.93
10-01-26 37.86 37.86 37.86 0 37.86 24.81
10-01-25 37.92 37.92 37.92 0 37.92 24.85
10-01-22 37.79 37.79 37.79 0 37.79 24.76
10-01-21 38.77 38.77 38.77 0 38.77 25.40
10-01-20 38.96 38.96 38.96 0 38.96 25.53
10-01-19 39.42 39.42 39.42 0 39.42 25.83
10-01-15 39.03 39.03 39.03 0 39.03 25.57
10-01-14 39.46 39.46 39.46 0 39.46 25.86
Date Open High Low Vol Cls adjCls
10-01-13 39.15 39.15 39.15 0 39.15 25.65
10-01-12 38.83 38.83 38.83 0 38.83 25.44
10-01-11 39.23 39.23 39.23 0 39.23 25.70
10-01-08 39.33 39.33 39.33 0 39.33 25.77
10-01-07 39.06 39.06 39.06 0 39.06 25.59
10-01-06 39.16 39.16 39.16 0 39.16 25.66
10-01-05 39.33 39.33 39.33 0 39.33 25.77
10-01-04 39.31 39.31 39.31 0 39.31 25.76
09-12-31 38.78 38.78 38.78 0 38.78 25.41
Date Open High Low Vol Cls adjCls
09-12-30 39.15 39.15 39.15 0 39.15 25.65
09-12-29 39.08 39.08 39.08 0 39.08 25.61
09-12-28 39.07 39.07 39.07 0 39.07 25.60
09-12-24 39.04 39.04 39.04 0 39.04 25.58
09-12-23 38.69 38.69 38.69 0 38.69 25.35
09-12-22 38.37 38.37 38.37 0 38.37 25.14
09-12-21 38.19 38.19 38.19 0 38.19 25.02
09-12-18 37.83 37.83 37.83 0 37.83 24.79
09-12-17 37.34 37.34 37.34 0 37.34 24.47
Date Open High Low Vol Cls adjCls
09-12-16 37.74 37.74 37.74 0 37.74 24.73
09-12-15 37.59 37.59 37.59 0 37.59 24.63
09-12-14 37.70 37.70 37.70 0 37.70 24.70
09-12-11 37.36 37.36 37.36 0 37.36 24.48
09-12-10 37.43 37.43 37.43 0 37.43 24.53
09-12-09 37.32 37.32 37.32 0 37.32 24.45
09-12-08 37.17 37.17 37.17 0 37.17 24.36
09-12-07 37.50 37.50 37.50 0 37.50 24.57
09-12-04 37.64 37.64 37.64 0 37.64 24.66
Date Open High Low Vol Cls adjCls
09-12-03 37.31 37.31 37.31 0 37.31 24.45
09-12-02 37.57 37.57 37.57 0 37.57 24.62
09-12-01 37.46 37.46 37.46 0 37.46 24.55
09-11-30 36.86 36.86 36.86 0 36.86 24.15
09-11-27 36.71 36.71 36.71 0 36.71 24.05
09-11-25 37.28 37.28 37.28 0 37.28 24.43
09-11-24 37.21 37.21 37.21 0 37.21 24.38
09-11-23 37.22 37.22 37.22 0 37.22 24.39
09-11-20 36.71 36.71 36.71 0 36.71 24.05
Date Open High Low Vol Cls adjCls
09-11-19 36.81 36.81 36.81 0 36.81 24.12
09-11-18 37.28 37.28 37.28 0 37.28 24.43
09-11-17 37.44 37.44 37.44 0 37.44 24.53
09-11-16 37.39 37.39 37.39 0 37.39 24.50
09-11-13 37.03 37.03 37.03 0 37.03 24.26
09-11-12 36.70 36.70 36.70 0 36.70 24.05
09-11-11 37.01 37.01 37.01 0 37.01 24.25
09-11-10 36.86 36.86 36.86 0 36.86 24.15
09-11-09 36.97 36.97 36.97 0 36.97 24.22
Date Open High Low Vol Cls adjCls
09-11-06 36.34 36.34 36.34 0 36.34 23.81
09-11-05 36.40 36.40 36.40 0 36.40 23.85
09-11-04 35.41 35.41 35.41 0 35.41 23.20
09-11-03 35.25 35.25 35.25 0 35.25 23.10
09-11-02 35.39 35.39 35.39 0 35.39 23.19
09-10-30 35.30 35.30 35.30 0 35.30 23.13
09-10-29 36.03 36.03 36.03 0 36.03 23.61
09-10-28 35.21 35.21 35.21 0 35.21 23.07
09-10-27 35.90 35.90 35.90 0 35.90 23.52
Date Open High Low Vol Cls adjCls
09-10-26 36.24 36.24 36.24 0 36.24 23.75
09-10-23 36.42 36.42 36.42 0 36.42 23.86
09-10-22 36.65 36.65 36.65 0 36.65 24.01
09-10-21 36.26 36.26 36.26 0 36.26 23.76
09-10-20 36.35 36.35 36.35 0 36.35 23.82
09-10-19 36.58 36.58 36.58 0 36.58 23.97
09-10-16 36.30 36.30 36.30 0 36.30 23.79
09-10-15 36.57 36.57 36.57 0 36.57 23.96
09-10-14 36.53 36.53 36.53 0 36.53 23.94
Date Open High Low Vol Cls adjCls
09-10-13 36.05 36.05 36.05 0 36.05 23.62
09-10-12 36.01 36.01 36.01 0 36.01 23.60
09-10-09 36.06 36.06 36.06 0 36.06 23.63
09-10-08 35.66 35.66 35.66 0 35.66 23.37
09-10-07 35.44 35.44 35.44 0 35.44 23.22
09-10-06 35.40 35.40 35.40 0 35.40 23.20
09-10-05 35.01 35.01 35.01 0 35.01 22.94
09-10-02 34.68 34.68 34.68 0 34.68 22.72
09-10-01 34.81 34.81 34.81 0 34.81 22.81
Date Open High Low Vol Cls adjCls
09-09-30 35.64 35.64 35.64 0 35.64 23.35
09-09-29 35.59 35.59 35.59 0 35.59 23.32
09-09-28 35.67 35.67 35.67 0 35.67 23.37
09-09-25 35.12 35.12 35.12 0 35.12 23.01
09-09-24 35.24 35.24 35.24 0 35.24 23.09
09-09-23 35.41 35.41 35.41 0 35.41 23.20
09-09-22 35.49 35.49 35.49 0 35.49 23.25
09-09-21 35.37 35.37 35.37 0 35.37 23.18
09-09-18 35.24 35.24 35.24 0 35.24 23.09
Date Open High Low Vol Cls adjCls
09-09-17 35.35 35.35 35.35 0 35.35 23.16
09-09-16 35.41 35.41 35.41 0 35.41 23.20
09-09-15 35.01 35.01 35.01 0 35.01 22.94
09-09-14 34.90 34.90 34.90 0 34.90 22.87
09-09-11 34.82 34.82 34.82 0 34.82 22.82
09-09-10 34.87 34.87 34.87 0 34.87 22.85
09-09-09 34.44 34.44 34.44 0 34.44 22.57
09-09-08 34.05 34.05 34.05 0 34.05 22.31
09-09-04 33.76 33.76 33.76 0 33.76 22.12
Date Open High Low Vol Cls adjCls
09-09-03 33.10 33.10 33.10 0 33.10 21.69
09-09-02 32.88 32.88 32.88 0 32.88 21.54
09-09-01 32.90 32.90 32.90 0 32.90 21.56
09-08-31 33.49 33.49 33.49 0 33.49 21.94
09-08-28 33.81 33.81 33.81 0 33.81 22.15
09-08-27 33.84 33.84 33.84 0 33.84 22.17
09-08-26 33.69 33.69 33.69 0 33.69 22.07
09-08-25 33.69 33.69 33.69 0 33.69 22.07
09-08-24 33.71 33.71 33.71 0 33.71 22.09
Date Open High Low Vol Cls adjCls
09-08-21 33.79 33.79 33.79 0 33.79 22.14
09-08-20 33.31 33.31 33.31 0 33.31 21.83
09-08-19 33.12 33.12 33.12 0 33.12 21.70
09-08-18 32.83 32.83 32.83 0 32.83 21.51
09-08-17 32.55 32.55 32.55 0 32.55 21.33
09-08-14 33.33 33.33 33.33 0 33.33 21.84
09-08-13 33.65 33.65 33.65 0 33.65 22.05
09-08-12 33.37 33.37 33.37 0 33.37 21.87
09-08-11 32.79 32.79 32.79 0 32.79 21.49
Date Open High Low Vol Cls adjCls
09-08-10 33.07 33.07 33.07 0 33.07 21.67
09-08-07 33.23 33.23 33.23 0 33.23 21.77
09-08-06 32.88 32.88 32.88 0 32.88 21.54
09-08-05 33.00 33.00 33.00 0 33.00 21.62
09-08-04 33.27 33.27 33.27 0 33.27 21.80
09-08-03 33.21 33.21 33.21 0 33.21 21.76
09-07-31 32.82 32.82 32.82 0 32.82 21.50
09-07-30 32.86 32.86 32.86 0 32.86 21.53
09-07-29 33.07 33.07 33.07 0 33.07 21.67
Date Open High Low Vol Cls adjCls
09-07-28 33.11 33.11 33.11 0 33.11 21.69
09-07-27 32.85 32.85 32.85 0 32.85 21.52
09-07-24 33.02 33.02 33.02 0 33.02 21.64
09-07-23 33.10 33.10 33.10 0 33.10 21.69
09-07-22 32.54 32.54 32.54 0 32.54 21.32
09-07-21 32.46 32.46 32.46 0 32.46 21.27
09-07-20 32.20 32.20 32.20 0 32.20 21.10
09-07-17 32.01 32.01 32.01 0 32.01 20.97
09-07-16 31.85 31.85 31.85 0 31.85 20.87
Date Open High Low Vol Cls adjCls
09-07-15 31.51 31.51 31.51 0 31.51 20.65
09-07-14 30.59 30.59 30.59 0 30.59 20.04
09-07-13 30.44 30.44 30.44 0 30.44 19.95
09-07-10 29.95 29.95 29.95 0 29.95 19.62
09-07-09 29.80 29.80 29.80 0 29.80 19.53
09-07-08 29.64 29.64 29.64 0 29.64 19.42
09-07-07 29.62 29.62 29.62 0 29.62 19.41
09-07-06 30.24 30.24 30.24 0 30.24 19.81
09-07-02 30.45 30.45 30.45 0 30.45 19.95
Date Open High Low Vol Cls adjCls
09-07-01 30.98 30.98 30.98 0 30.98 20.30
09-06-30 30.87 30.87 30.87 0 30.87 20.23
09-06-29 31.01 31.01 31.01 0 31.01 20.32
09-06-26 30.76 30.76 30.76 0 30.76 20.16
09-06-25 30.79 30.79 30.79 0 30.79 20.17
09-06-24 30.32 30.32 30.32 0 30.32 19.87
09-06-23 29.91 29.91 29.91 0 29.91 19.60
09-06-22 29.99 29.99 29.99 0 29.99 19.65
09-06-19 30.76 30.76 30.76 0 30.76 20.16
Date Open High Low Vol Cls adjCls
09-06-18 30.51 30.51 30.51 0 30.51 19.99
09-06-17 30.53 30.53 30.53 0 30.53 20.00
09-06-16 30.23 30.23 30.23 0 30.23 19.81
09-06-15 30.57 30.57 30.57 0 30.57 20.03
09-06-12 31.10 31.10 31.10 0 31.10 20.38
09-06-11 30.96 30.96 30.96 0 30.96 20.29
09-06-10 30.78 30.78 30.78 0 30.78 20.17
09-06-09 30.85 30.85 30.85 0 30.85 20.21
09-06-08 30.61 30.61 30.61 0 30.61 20.06
Date Open High Low Vol Cls adjCls
09-06-05 30.77 30.77 30.77 0 30.77 20.16
09-06-04 30.65 30.65 30.65 0 30.65 20.08
09-06-03 30.42 30.42 30.42 0 30.42 19.93
09-06-02 30.71 30.71 30.71 0 30.71 20.12
09-06-01 30.78 30.78 30.78 0 30.78 20.17
09-05-29 29.98 29.98 29.98 0 29.98 19.64
09-05-28 29.67 29.67 29.67 0 29.67 19.44
09-05-27 29.47 29.47 29.47 0 29.47 19.31
09-05-26 29.79 29.79 29.79 0 29.79 19.52
Date Open High Low Vol Cls adjCls
09-05-22 28.92 28.92 28.92 0 28.92 18.95
09-05-21 28.99 28.99 28.99 0 28.99 19.00
09-05-20 29.56 29.56 29.56 0 29.56 19.37
09-05-19 29.71 29.71 29.71 0 29.71 19.47
09-05-18 29.44 29.44 29.44 0 29.44 19.29
09-05-15 28.80 28.80 28.80 0 28.80 18.87
09-05-14 28.78 28.78 28.78 0 28.78 18.86
09-05-13 28.38 28.38 28.38 0 28.38 18.60
09-05-12 29.05 29.05 29.05 0 29.05 19.03
Date Open High Low Vol Cls adjCls
09-05-11 29.29 29.29 29.29 0 29.29 19.19
09-05-08 29.34 29.34 29.34 0 29.34 19.22
09-05-07 29.19 29.19 29.19 0 29.19 19.13
09-05-06 30.01 30.01 30.01 0 30.01 19.66
09-05-05 30.18 30.18 30.18 0 30.18 19.78
09-05-04 30.40 30.40 30.40 0 30.40 19.92
09-05-01 29.93 29.93 29.93 0 29.93 19.61
09-04-30 29.58 29.58 29.58 0 29.58 19.38
09-04-29 29.38 29.38 29.38 0 29.38 19.25
Date Open High Low Vol Cls adjCls
09-04-28 28.92 28.92 28.92 0 28.92 18.95
09-04-27 29.16 29.16 29.16 0 29.16 19.11
09-04-24 29.44 29.44 29.44 0 29.44 19.29
09-04-23 28.82 28.82 28.82 0 28.82 18.88
09-04-22 28.83 28.83 28.83 0 28.83 18.89
09-04-21 28.74 28.74 28.74 0 28.74 18.83
09-04-20 28.40 28.40 28.40 0 28.40 18.61
09-04-17 29.11 29.11 29.11 0 29.11 19.07
09-04-16 29.04 29.04 29.04 0 29.04 19.03
Date Open High Low Vol Cls adjCls
09-04-15 28.38 28.38 28.38 0 28.38 18.60
09-04-14 28.43 28.43 28.43 0 28.43 18.63
09-04-13 28.55 28.55 28.55 0 28.55 18.71
09-04-09 28.90 28.90 28.90 0 28.90 18.94
09-04-08 28.05 28.05 28.05 0 28.05 18.38
09-04-07 27.28 27.28 27.28 0 27.28 17.87
09-04-06 27.87 27.87 27.87 0 27.87 18.26
09-04-03 28.13 28.13 28.13 0 28.13 18.43
09-04-02 27.91 27.91 27.91 0 27.91 18.29
Date Open High Low Vol Cls adjCls
09-04-01 27.12 27.12 27.12 0 27.12 17.77
09-03-31 26.74 26.74 26.74 0 26.74 17.52
09-03-30 26.31 26.31 26.31 0 26.31 17.24
09-03-27 26.87 26.87 26.87 0 26.87 17.61
09-03-26 27.62 27.62 27.62 0 27.62 18.10
09-03-25 26.57 26.57 26.57 0 26.57 17.41
09-03-24 26.34 26.34 26.34 0 26.34 17.26
09-03-23 26.75 26.75 26.75 0 26.75 17.53
09-03-20 25.35 25.35 25.35 0 25.35 16.61
Date Open High Low Vol Cls adjCls
09-03-19 25.74 25.74 25.74 0 25.74 16.87
09-03-18 25.99 25.99 25.99 0 25.99 17.03
09-03-17 25.44 25.44 25.44 0 25.44 16.67
09-03-16 24.69 24.69 24.69 0 24.69 16.18
09-03-13 25.14 25.14 25.14 0 25.14 16.47
09-03-12 25.02 25.02 25.02 0 25.02 16.39
09-03-11 24.26 24.26 24.26 0 24.26 15.90
09-03-10 24.04 24.04 24.04 0 24.04 15.75
09-03-09 22.70 22.70 22.70 0 22.70 14.87
Date Open High Low Vol Cls adjCls
09-03-06 23.26 23.26 23.26 0 23.26 15.24
09-03-05 23.41 23.41 23.41 0 23.41 15.34
09-03-04 24.07 24.07 24.07 0 24.07 15.77
09-03-03 23.43 23.43 23.43 0 23.43 15.35
09-03-02 23.46 23.46 23.46 0 23.46 15.37
09-02-27 24.19 24.19 24.19 0 24.19 15.85
09-02-26 24.10 24.10 24.10 0 24.10 15.79
09-02-25 24.63 24.63 24.63 0 24.63 16.14
09-02-24 24.74 24.74 24.74 0 24.74 16.21
Date Open High Low Vol Cls adjCls
09-02-23 23.98 23.98 23.98 0 23.98 15.71
09-02-20 24.93 24.93 24.93 0 24.93 16.34
09-02-19 25.05 25.05 25.05 0 25.05 16.41
09-02-18 25.44 25.44 25.44 0 25.44 16.67
09-02-17 25.55 25.55 25.55 0 25.55 16.74
09-02-13 26.49 26.49 26.49 0 26.49 17.36
09-02-12 26.47 26.47 26.47 0 26.47 17.34
09-02-11 26.10 26.10 26.10 0 26.10 17.10
09-02-10 25.95 25.95 25.95 0 25.95 17.00
Date Open High Low Vol Cls adjCls
09-02-09 26.98 26.98 26.98 0 26.98 17.68
09-02-06 26.88 26.88 26.88 0 26.88 17.61
09-02-05 26.14 26.14 26.14 0 26.14 17.13
09-02-04 25.49 25.49 25.49 0 25.49 16.70
09-02-03 25.44 25.44 25.44 0 25.44 16.67
09-02-02 25.09 25.09 25.09 0 25.09 16.44
09-01-30 24.95 24.95 24.95 0 24.95 16.35
09-01-29 25.45 25.45 25.45 0 25.45 16.68
09-01-28 25.88 25.88 25.88 0 25.88 16.96
Date Open High Low Vol Cls adjCls
09-01-27 25.23 25.23 25.23 0 25.23 16.53
09-01-26 24.70 24.70 24.70 0 24.70 16.18
09-01-23 24.57 24.57 24.57 0 24.57 16.10
09-01-22 24.08 24.08 24.08 0 24.08 15.78
09-01-21 24.59 24.59 24.59 0 24.59 16.11
09-01-20 23.61 23.61 23.61 0 23.61 15.47
09-01-16 24.74 24.74 24.74 0 24.74 16.21
09-01-15 24.60 24.60 24.60 0 24.60 16.12
09-01-14 24.46 24.46 24.46 0 24.46 16.03
Date Open High Low Vol Cls adjCls
09-01-13 24.99 24.99 24.99 0 24.99 16.37
09-01-12 24.97 24.97 24.97 0 24.97 16.36
09-01-09 24.86 24.86 24.86 0 24.86 16.29
09-01-08 25.34 25.34 25.34 0 25.34 16.60
09-01-07 25.07 25.07 25.07 0 25.07 16.43
09-01-06 25.71 25.71 25.71 0 25.71 16.85
09-01-05 25.09 25.09 25.09 0 25.09 16.44
09-01-02 25.15 25.15 25.15 0 25.15 16.48
08-12-31 24.25 24.25 24.25 0 24.25 15.89
Date Open High Low Vol Cls adjCls
08-12-30 23.84 23.84 23.84 0 23.84 15.62
08-12-29 23.28 23.28 23.28 0 23.28 15.25
08-12-26 23.51 23.51 23.51 0 23.51 15.40
08-12-24 23.40 23.40 23.40 0 23.40 15.33
08-12-23 23.43 23.43 23.43 0 23.43 15.35
08-12-22 23.62 23.62 23.62 0 23.62 15.48
08-12-19 24.12 24.12 24.12 0 24.12 15.80
08-12-18 23.71 23.71 23.71 0 23.71 15.54
08-12-17 24.06 24.06 24.06 0 24.06 15.76
Date Open High Low Vol Cls adjCls
08-12-16 24.17 24.17 24.17 0 24.17 15.84
08-12-15 23.00 23.00 23.00 0 23.00 15.07
08-12-12 23.34 23.34 23.34 0 23.34 15.29
08-12-11 22.78 22.78 22.78 0 22.78 14.93
08-12-10 23.67 23.67 23.67 0 23.67 15.51
08-12-09 23.45 23.45 23.45 0 23.45 15.37
08-12-08 23.49 23.49 23.49 0 23.49 15.39
08-12-05 22.58 22.58 22.58 0 22.58 14.80
08-12-04 21.70 21.70 21.70 0 21.70 14.22
Date Open High Low Vol Cls adjCls
08-12-03 22.38 22.38 22.38 0 22.38 14.66
08-12-02 21.95 21.95 21.95 0 21.95 14.38
08-12-01 21.45 21.45 21.45 0 21.45 14.05
08-11-28 23.24 23.24 23.24 0 23.24 15.23
08-11-26 23.20 23.20 23.20 0 23.20 15.20
08-11-25 22.13 22.13 22.13 0 22.13 14.50
08-11-24 22.73 22.73 22.73 0 22.73 14.89
08-11-21 21.37 21.37 21.37 0 21.37 14.00
08-11-20 20.49 20.49 20.49 0 20.49 13.43
Date Open High Low Vol Cls adjCls
08-11-19 21.40 21.40 21.40 0 21.40 14.02
08-11-18 22.72 22.72 22.72 0 22.72 14.89
08-11-17 22.55 22.55 22.55 0 22.55 14.78
08-11-14 22.80 22.80 22.80 0 22.80 14.94
08-11-13 23.71 23.71 23.71 0 23.71 15.54
08-11-12 22.28 22.28 22.28 0 22.28 14.60
08-11-11 23.31 23.31 23.31 0 23.31 15.27
08-11-10 24.08 24.08 24.08 0 24.08 15.78
08-11-07 24.47 24.47 24.47 0 24.47 16.03
Date Open High Low Vol Cls adjCls
08-11-06 23.88 23.88 23.88 0 23.88 15.65
08-11-05 25.06 25.06 25.06 0 25.06 16.42
08-11-04 26.22 26.22 26.22 0 26.22 17.18
08-11-03 25.51 25.51 25.51 0 25.51 16.72
08-10-31 25.38 25.38 25.38 0 25.38 16.63
08-10-30 24.88 24.88 24.88 0 24.88 16.30
08-10-29 24.44 24.44 24.44 0 24.44 16.01
08-10-28 24.56 24.56 24.56 0 24.56 16.09
08-10-27 22.67 22.67 22.67 0 22.67 14.85
Date Open High Low Vol Cls adjCls
08-10-24 23.12 23.12 23.12 0 23.12 15.15
08-10-23 23.65 23.65 23.65 0 23.65 15.50
08-10-22 24.36 24.36 24.36 0 24.36 15.96
08-10-21 25.17 25.17 25.17 0 25.17 16.49
08-10-20 26.55 26.55 26.55 0 26.55 17.40
08-10-17 25.54 25.54 25.54 0 25.54 16.73
08-10-16 25.34 25.34 25.34 0 25.34 16.60
08-10-15 24.38 24.38 24.38 0 24.38 15.97
08-10-14 26.42 26.42 26.42 0 26.42 17.31
Date Open High Low Vol Cls adjCls
08-10-13 27.33 27.33 27.33 0 27.33 17.91
08-10-10 24.68 24.68 24.68 0 24.68 16.17
08-10-09 25.09 25.09 25.09 0 25.09 16.44
08-10-08 25.97 25.97 25.97 0 25.97 17.02
08-10-07 26.09 26.09 26.09 0 26.09 17.10
08-10-06 27.42 27.42 27.42 0 27.42 17.97
08-10-03 28.69 28.69 28.69 0 28.69 18.80
08-10-02 29.22 29.22 29.22 0 29.22 19.15
08-10-01 30.43 30.43 30.43 0 30.43 19.94
Date Open High Low Vol Cls adjCls
08-09-30 30.89 30.89 30.89 0 30.89 20.24
08-09-29 29.53 29.53 29.53 0 29.53 19.35
08-09-26 31.73 31.73 31.73 0 31.73 20.79
08-09-25 31.94 31.94 31.94 0 31.94 20.93
08-09-24 31.53 31.53 31.53 0 31.53 20.66
08-09-23 31.55 31.55 31.55 0 31.55 20.67
08-09-22 31.79 31.79 31.79 0 31.79 20.83
08-09-19 33.14 33.14 33.14 0 33.14 21.71
08-09-18 31.83 31.83 31.83 0 31.83 20.86
Date Open High Low Vol Cls adjCls
08-09-17 31.17 31.17 31.17 0 31.17 20.42
08-09-16 32.40 32.40 32.40 0 32.40 21.23
08-09-15 32.36 32.36 32.36 0 32.36 21.20
08-09-12 33.38 33.38 33.38 0 33.38 21.87
08-09-11 33.61 33.61 33.61 0 33.61 22.02
08-09-10 33.37 33.37 33.37 0 33.37 21.87
08-09-09 33.14 33.14 33.14 0 33.14 21.71
08-09-08 33.99 33.99 33.99 0 33.99 22.27
08-09-05 33.74 33.74 33.74 0 33.74 22.11
Date Open High Low Vol Cls adjCls
08-09-04 33.73 33.73 33.73 0 33.73 22.10
08-09-03 34.73 34.73 34.73 0 34.73 22.76
08-09-02 35.36 35.36 35.36 0 35.36 23.17
08-08-29 35.44 35.44 35.44 0 35.44 23.22
08-08-28 36.07 36.07 36.07 0 36.07 23.63
08-08-27 35.71 35.71 35.71 0 35.71 23.40
08-08-26 35.29 35.29 35.29 0 35.29 23.12
08-08-25 35.31 35.31 35.31 0 35.31 23.14
08-08-22 35.92 35.92 35.92 0 35.92 23.54
Date Open High Low Vol Cls adjCls
08-08-21 35.57 35.57 35.57 0 35.57 23.31
08-08-20 36.02 36.02 36.02 0 36.02 23.60
08-08-19 35.71 35.71 35.71 0 35.71 23.40
08-08-18 36.05 36.05 36.05 0 36.05 23.62
08-08-15 36.42 36.42 36.42 0 36.42 23.86
08-08-14 36.52 36.52 36.52 0 36.52 23.93
08-08-13 36.38 36.38 36.38 0 36.38 23.84
08-08-12 36.43 36.43 36.43 0 36.43 23.87
08-08-11 36.53 36.53 36.53 0 36.53 23.94
Date Open High Low Vol Cls adjCls
08-08-08 36.38 36.38 36.38 0 36.38 23.84
08-08-07 35.73 35.73 35.73 0 35.73 23.41
08-08-06 36.00 36.00 36.00 0 36.00 23.59
08-08-05 35.51 35.51 35.51 0 35.51 23.27
08-08-04 34.63 34.63 34.63 0 34.63 22.69
08-08-01 34.83 34.83 34.83 0 34.83 22.82
08-07-31 34.60 34.60 34.60 0 34.60 22.67
08-07-30 34.61 34.61 34.61 0 34.61 22.68
08-07-29 34.55 34.55 34.55 0 34.55 22.64
Date Open High Low Vol Cls adjCls
08-07-28 34.02 34.02 34.02 0 34.02 22.29
08-07-25 34.42 34.42 34.42 0 34.42 22.55
08-07-24 34.27 34.27 34.27 0 34.27 22.45
08-07-23 35.04 35.04 35.04 0 35.04 22.96
08-07-22 34.59 34.59 34.59 0 34.59 22.66
08-07-21 34.46 34.46 34.46 0 34.46 22.58
08-07-18 34.75 34.75 34.75 0 34.75 22.77
08-07-17 34.97 34.97 34.97 0 34.97 22.91
08-07-16 34.46 34.46 34.46 0 34.46 22.58
Date Open High Low Vol Cls adjCls
08-07-15 34.05 34.05 34.05 0 34.05 22.31
08-07-14 34.00 34.00 34.00 0 34.00 22.28
08-07-11 34.46 34.46 34.46 0 34.46 22.58
08-07-10 34.79 34.79 34.79 0 34.79 22.80
08-07-09 34.45 34.45 34.45 0 34.45 22.57
08-07-08 35.25 35.25 35.25 0 35.25 23.10
08-07-07 34.81 34.81 34.81 0 34.81 22.81
08-07-03 34.70 34.70 34.70 0 34.70 22.74
08-07-02 34.92 34.92 34.92 0 34.92 22.88
Date Open High Low Vol Cls adjCls
08-07-01 35.52 35.52 35.52 0 35.52 23.27
08-06-30 35.23 35.23 35.23 0 35.23 23.08
08-06-27 35.49 35.49 35.49 0 35.49 23.25
08-06-26 35.63 35.63 35.63 0 35.63 23.35
08-06-25 36.59 36.59 36.59 0 36.59 23.98
08-06-24 36.02 36.02 36.02 0 36.02 23.60
08-06-23 36.37 36.37 36.37 0 36.37 23.83
08-06-20 36.57 36.57 36.57 0 36.57 23.96
08-06-19 37.35 37.35 37.35 0 37.35 24.47
Date Open High Low Vol Cls adjCls
08-06-18 36.90 36.90 36.90 0 36.90 24.18
08-06-17 37.24 37.24 37.24 0 37.24 24.40
08-06-16 37.31 37.31 37.31 0 37.31 24.45
08-06-13 37.15 37.15 37.15 0 37.15 24.34
08-06-12 36.48 36.48 36.48 0 36.48 23.90
08-06-11 36.30 36.30 36.30 0 36.30 23.79
08-06-10 36.92 36.92 36.92 0 36.92 24.19
08-06-09 37.44 37.44 37.44 0 37.44 24.53
08-06-06 37.68 37.68 37.68 0 37.68 24.69
Date Open High Low Vol Cls adjCls
08-06-05 38.46 38.46 38.46 0 38.46 25.20
08-06-04 37.96 37.96 37.96 0 37.96 24.87
08-06-03 37.69 37.69 37.69 0 37.69 24.70
08-06-02 37.60 37.60 37.60 0 37.60 24.64
08-05-30 38.15 38.15 38.15 0 38.15 25.00
08-05-29 37.52 37.52 37.52 0 37.52 24.58
08-05-28 37.07 37.07 37.07 0 37.07 24.29
08-05-27 36.99 36.99 36.99 0 36.99 24.24
08-05-23 36.60 36.60 36.60 0 36.60 23.98
Date Open High Low Vol Cls adjCls
08-05-22 36.93 36.93 36.93 0 36.93 24.20
08-05-21 36.59 36.59 36.59 0 36.59 23.98
08-05-20 36.92 36.92 36.92 0 36.92 24.19
08-05-19 37.21 37.21 37.21 0 37.21 24.38
08-05-16 37.42 37.42 37.42 0 37.42 24.52
08-05-15 37.30 37.30 37.30 0 37.30 24.44
08-05-14 36.71 36.71 36.71 0 36.71 24.05
08-05-13 36.54 36.54 36.54 0 36.54 23.94
08-05-12 36.21 36.21 36.21 0 36.21 23.73
Date Open High Low Vol Cls adjCls
08-05-09 35.95 35.95 35.95 0 35.95 23.56
08-05-08 35.89 35.89 35.89 0 35.89 23.52
08-05-07 35.57 35.57 35.57 0 35.57 23.31
08-05-06 35.94 35.94 35.94 0 35.94 23.55
08-05-05 35.51 35.51 35.51 0 35.51 23.27
08-05-02 35.88 35.88 35.88 0 35.88 23.51
08-05-01 35.94 35.94 35.94 0 35.94 23.55
08-04-30 34.88 34.88 34.88 0 34.88 22.85
08-04-29 35.17 35.17 35.17 0 35.17 23.04
Date Open High Low Vol Cls adjCls
08-04-28 34.81 34.81 34.81 0 34.81 22.81
08-04-25 34.99 34.99 34.99 0 34.99 22.93
08-04-24 35.20 35.20 35.20 0 35.20 23.06
08-04-23 34.69 34.69 34.69 0 34.69 22.73
08-04-22 34.17 34.17 34.17 0 34.17 22.39
08-04-21 34.79 34.79 34.79 0 34.79 22.80
08-04-18 34.70 34.70 34.70 0 34.70 22.74
08-04-17 33.68 33.68 33.68 0 33.68 22.07
08-04-16 33.70 33.70 33.70 0 33.70 22.08
Date Open High Low Vol Cls adjCls
08-04-15 32.84 32.84 32.84 0 32.84 21.52
08-04-14 32.85 32.85 32.85 0 32.85 21.52
08-04-11 33.06 33.06 33.06 0 33.06 21.66
08-04-10 33.89 33.89 33.89 0 33.89 22.21
08-04-09 33.46 33.46 33.46 0 33.46 21.92
08-04-08 33.84 33.84 33.84 0 33.84 22.17
08-04-07 33.94 33.94 33.94 0 33.94 22.24
08-04-04 34.18 34.18 34.18 0 34.18 22.40
08-04-03 34.15 34.15 34.15 0 34.15 22.38
Date Open High Low Vol Cls adjCls
08-04-02 33.91 33.91 33.91 0 33.91 22.22
08-04-01 33.89 33.89 33.89 0 33.89 22.21
08-03-31 32.97 32.97 32.97 0 32.97 21.60
08-03-28 33.01 33.01 33.01 0 33.01 21.63
08-03-27 32.99 32.99 32.99 0 32.99 21.62
08-03-26 33.84 33.84 33.84 0 33.84 22.17
08-03-25 34.11 34.11 34.11 0 34.11 22.35
08-03-24 33.99 33.99 33.99 0 33.99 22.27
08-03-20 32.95 32.95 32.95 0 32.95 21.59
Date Open High Low Vol Cls adjCls
08-03-19 32.37 32.37 32.37 0 32.37 21.21
08-03-18 33.19 33.19 33.19 0 33.19 21.75
08-03-17 32.27 32.27 32.27 0 32.27 21.14
08-03-14 32.97 32.97 32.97 0 32.97 21.60
08-03-13 33.60 33.60 33.60 0 33.60 22.02
08-03-12 33.33 33.33 33.33 0 33.33 21.84
08-03-11 33.40 33.40 33.40 0 33.40 21.88
08-03-10 32.61 32.61 32.61 0 32.61 21.37
08-03-07 33.05 33.05 33.05 0 33.05 21.66
Date Open High Low Vol Cls adjCls
08-03-06 33.22 33.22 33.22 0 33.22 21.77
08-03-05 33.74 33.74 33.74 0 33.74 22.11
08-03-04 33.50 33.50 33.50 0 33.50 21.95
08-03-03 33.52 33.52 33.52 0 33.52 21.96
08-02-29 33.62 33.62 33.62 0 33.62 22.03
08-02-28 34.39 34.39 34.39 0 34.39 22.53
08-02-27 34.92 34.92 34.92 0 34.92 22.88
08-02-26 34.71 34.71 34.71 0 34.71 22.74
08-02-25 34.39 34.39 34.39 0 34.39 22.53
Date Open High Low Vol Cls adjCls
08-02-22 33.94 33.94 33.94 0 33.94 22.24
08-02-21 33.96 33.96 33.96 0 33.96 22.25
08-02-20 33.98 33.98 33.98 0 33.98 22.26
08-02-19 33.62 33.62 33.62 0 33.62 22.03
08-02-15 33.67 33.67 33.67 0 33.67 22.06
08-02-14 33.87 33.87 33.87 0 33.87 22.19
08-02-13 34.47 34.47 34.47 0 34.47 22.59
08-02-12 33.68 33.68 33.68 0 33.68 22.07
08-02-11 33.80 33.80 33.80 0 33.80 22.15
Date Open High Low Vol Cls adjCls
08-02-08 33.39 33.39 33.39 0 33.39 21.88
08-02-07 32.97 32.97 32.97 0 32.97 21.60
08-02-06 32.85 32.85 32.85 0 32.85 21.52
08-02-05 33.54 33.54 33.54 0 33.54 21.98
08-02-04 34.70 34.70 34.70 0 34.70 22.74
08-02-01 34.81 34.81 34.81 0 34.81 22.81
08-01-31 33.72 33.72 33.72 0 33.72 22.09
08-01-30 33.93 33.93 33.93 0 33.93 22.23
08-01-29 34.02 34.02 34.02 0 34.02 22.29
Date Open High Low Vol Cls adjCls
08-01-28 33.87 33.87 33.87 0 33.87 22.19
08-01-25 33.58 33.58 33.58 0 33.58 22.00
08-01-24 34.22 34.22 34.22 0 34.22 22.42
08-01-23 32.76 32.76 32.76 0 32.76 21.47
08-01-22 32.48 32.48 32.48 0 32.48 21.28
08-01-18 33.38 33.38 33.38 0 33.38 21.87
08-01-17 33.32 33.32 33.32 0 33.32 21.83
08-01-16 34.26 34.26 34.26 0 34.26 22.45
08-01-15 34.32 34.32 34.32 0 34.32 22.49
Date Open High Low Vol Cls adjCls
08-01-14 35.09 35.09 35.09 0 35.09 22.99
08-01-11 34.40 34.40 34.40 0 34.40 22.54
08-01-10 34.95 34.95 34.95 0 34.95 22.90
08-01-09 34.94 34.94 34.94 0 34.94 22.89
08-01-08 34.60 34.60 34.60 0 34.60 22.67
08-01-07 35.42 35.42 35.42 0 35.42 23.21
08-01-04 35.82 35.82 35.82 0 35.82 23.47
08-01-03 37.21 37.21 37.21 0 37.21 24.38
08-01-02 37.39 37.39 37.39 0 37.39 24.50
Date Open High Low Vol Cls adjCls
07-12-31 38.20 38.20 38.20 0 38.20 25.03
07-12-28 38.36 38.36 38.36 0 38.36 25.13
07-12-27 38.30 38.30 38.30 0 38.30 25.10
07-12-26 38.87 38.87 38.87 0 38.87 25.47
07-12-24 38.78 38.78 38.78 0 38.78 25.41
07-12-21 38.53 38.53 38.53 0 38.53 25.25
07-12-20 38.05 38.05 38.05 0 38.05 24.93
07-12-19 37.60 37.60 37.60 0 37.60 24.64
07-12-18 37.49 37.49 37.49 0 37.49 24.56
Date Open High Low Vol Cls adjCls
07-12-17 37.39 37.39 37.39 0 37.39 24.50
07-12-14 38.17 38.17 38.17 0 38.17 25.01
07-12-13 38.54 38.54 38.54 0 38.54 25.25
07-12-12 38.70 38.70 38.70 0 38.70 25.36
07-12-11 38.31 38.31 38.31 0 38.31 25.10
07-12-10 38.98 38.98 38.98 0 38.98 25.54
07-12-07 38.85 38.85 38.85 0 38.85 25.46
07-12-06 38.67 38.67 38.67 0 38.67 25.34
07-12-05 38.13 38.13 38.13 0 38.13 24.98
Date Open High Low Vol Cls adjCls
07-12-04 37.30 37.30 37.30 0 37.30 24.44
07-12-03 37.34 37.34 37.34 0 37.34 24.47
07-11-30 37.74 37.74 37.74 0 37.74 24.73
07-11-29 37.91 37.91 37.91 0 37.91 24.84
07-11-28 37.86 37.86 37.86 0 37.86 24.81
07-11-27 36.77 36.77 36.77 0 36.77 24.09
07-11-26 36.29 36.29 36.29 0 36.29 23.78
07-11-23 36.81 36.81 36.81 0 36.81 24.12
07-11-21 36.50 36.50 36.50 0 36.50 23.92
Date Open High Low Vol Cls adjCls
07-11-20 36.92 36.92 36.92 0 36.92 24.19
07-11-19 37.12 37.12 37.12 0 37.12 24.32
07-11-16 37.62 37.62 37.62 0 37.62 24.65
07-11-15 37.26 37.26 37.26 0 37.26 24.41
07-11-14 37.60 37.60 37.60 0 37.60 24.64
07-11-13 37.79 37.79 37.79 0 37.79 24.76
07-11-12 36.72 36.72 36.72 0 36.72 24.06
07-11-09 37.26 37.26 37.26 0 37.26 24.41
07-11-08 38.17 38.17 38.17 0 38.17 25.01
Date Open High Low Vol Cls adjCls
07-11-07 39.06 39.06 39.06 0 39.06 25.59
07-11-06 39.77 39.77 39.77 0 39.77 26.06
07-11-05 39.64 39.64 39.64 0 39.64 25.97
07-11-02 39.89 39.89 39.89 0 39.89 26.14
07-11-01 39.70 39.70 39.70 0 39.70 26.01
07-10-31 40.26 40.26 40.26 0 40.26 26.38
07-10-30 39.71 39.71 39.71 0 39.71 26.02
07-10-29 39.85 39.85 39.85 0 39.85 26.11
07-10-26 39.53 39.53 39.53 0 39.53 25.90
Date Open High Low Vol Cls adjCls
07-10-25 38.89 38.89 38.89 0 38.89 25.48
07-10-24 39.61 39.61 39.61 0 39.61 25.95
07-10-23 40.04 40.04 40.04 0 40.04 26.24
07-10-22 39.52 39.52 39.52 0 39.52 25.89
07-10-19 39.23 39.23 39.23 0 39.23 25.70
07-10-18 40.11 40.11 40.11 0 40.11 26.28
07-10-17 40.01 40.01 40.01 0 40.01 26.22
07-10-16 39.63 39.63 39.63 0 39.63 25.97
07-10-15 39.97 39.97 39.97 0 39.97 26.19
Date Open High Low Vol Cls adjCls
07-10-12 40.24 40.24 40.24 0 40.24 26.37
07-10-11 39.79 39.79 39.79 0 39.79 26.07
07-10-10 40.22 40.22 40.22 0 40.22 26.35
07-10-09 40.09 40.09 40.09 0 40.09 26.27
07-10-08 39.80 39.80 39.80 0 39.80 26.08
07-10-05 39.57 39.57 39.57 0 39.57 25.93
07-10-04 39.10 39.10 39.10 0 39.10 25.62
07-10-03 39.09 39.09 39.09 0 39.09 25.61
07-10-02 39.27 39.27 39.27 0 39.27 25.73
Date Open High Low Vol Cls adjCls
07-10-01 39.15 39.15 39.15 0 39.15 25.65
07-09-28 38.80 38.80 38.80 0 38.80 25.42
07-09-27 38.83 38.83 38.83 0 38.83 25.44
07-09-26 38.68 38.68 38.68 0 38.68 25.34
07-09-25 38.52 38.52 38.52 0 38.52 25.24
07-09-24 38.06 38.06 38.06 0 38.06 24.94
07-09-21 38.16 38.16 38.16 0 38.16 25.00
07-09-20 37.99 37.99 37.99 0 37.99 24.89
07-09-19 38.04 38.04 38.04 0 38.04 24.93
Date Open High Low Vol Cls adjCls
07-09-18 37.92 37.92 37.92 0 37.92 24.85
07-09-17 37.05 37.05 37.05 0 37.05 24.28
07-09-14 37.21 37.21 37.21 0 37.21 24.38
07-09-13 37.37 37.37 37.37 0 37.37 24.49
07-09-12 37.34 37.34 37.34 0 37.34 24.47
07-09-11 37.55 37.55 37.55 0 37.55 24.60
07-09-10 37.07 37.07 37.07 0 37.07 24.29
07-09-07 37.19 37.19 37.19 0 37.19 24.37
07-09-06 37.82 37.82 37.82 0 37.82 24.78
Date Open High Low Vol Cls adjCls
07-09-05 37.77 37.77 37.77 0 37.77 24.75
07-09-04 37.91 37.91 37.91 0 37.91 24.84
07-08-31 37.44 37.44 37.44 0 37.44 24.53
07-08-30 37.00 37.00 37.00 0 37.00 24.24
07-08-29 37.06 37.06 37.06 0 37.06 24.28
07-08-28 36.15 36.15 36.15 0 36.15 23.69
07-08-27 36.92 36.92 36.92 0 36.92 24.19
07-08-24 37.07 37.07 37.07 0 37.07 24.29
07-08-23 36.60 36.60 36.60 0 36.60 23.98
Date Open High Low Vol Cls adjCls
07-08-22 36.56 36.56 36.56 0 36.56 23.96
07-08-21 36.05 36.05 36.05 0 36.05 23.62
07-08-20 35.66 35.66 35.66 0 35.66 23.37
07-08-17 35.51 35.51 35.51 0 35.51 23.27
07-08-16 34.91 34.91 34.91 0 34.91 22.87
07-08-15 35.23 35.23 35.23 0 35.23 23.08
07-08-14 35.71 35.71 35.71 0 35.71 23.40
07-08-13 36.33 36.33 36.33 0 36.33 23.80
07-08-10 35.96 35.96 35.96 0 35.96 23.56
Date Open High Low Vol Cls adjCls
07-08-09 35.48 35.48 35.48 0 35.48 23.25
07-08-08 36.35 36.35 36.35 0 36.35 23.82
07-08-07 35.90 35.90 35.90 0 35.90 23.52
07-08-06 35.74 35.74 35.74 0 35.74 23.42
07-08-03 35.54 35.54 35.54 0 35.54 23.29
07-08-02 36.80 36.80 36.80 0 36.80 24.11
07-08-01 36.40 36.40 36.40 0 36.40 23.85
07-07-31 36.28 36.28 36.28 0 36.28 23.77
07-07-30 36.86 36.86 36.86 0 36.86 24.15
Date Open High Low Vol Cls adjCls
07-07-27 36.49 36.49 36.49 0 36.49 23.91
07-07-26 37.05 37.05 37.05 0 37.05 24.28
07-07-25 37.50 37.50 37.50 0 37.50 24.57
07-07-24 37.46 37.46 37.46 0 37.46 24.55
07-07-23 37.96 37.96 37.96 0 37.96 24.87
07-07-20 37.90 37.90 37.90 0 37.90 24.83
07-07-19 38.26 38.26 38.26 0 38.26 25.07
07-07-18 37.81 37.81 37.81 0 37.81 24.77
07-07-17 38.06 38.06 38.06 0 38.06 24.94
Date Open High Low Vol Cls adjCls
07-07-16 37.71 37.71 37.71 0 37.71 24.71
07-07-13 37.80 37.80 37.80 0 37.80 24.77
07-07-12 37.82 37.82 37.82 0 37.82 24.78
07-07-11 37.16 37.16 37.16 0 37.16 24.35
07-07-10 37.01 37.01 37.01 0 37.01 24.25
07-07-09 37.27 37.27 37.27 0 37.27 24.42
07-07-06 37.33 37.33 37.33 0 37.33 24.46
07-07-05 37.11 37.11 37.11 0 37.11 24.32
07-07-03 37.01 37.01 37.01 0 37.01 24.25
Date Open High Low Vol Cls adjCls
07-07-02 36.85 36.85 36.85 0 36.85 24.15
07-06-29 36.61 36.61 36.61 0 36.61 23.99
07-06-28 36.72 36.72 36.72 0 36.72 24.06
07-06-27 36.76 36.76 36.76 0 36.76 24.09
07-06-26 36.26 36.26 36.26 0 36.26 23.76
07-06-25 36.26 36.26 36.26 0 36.26 23.76
07-06-22 36.53 36.53 36.53 0 36.53 23.94
07-06-21 36.84 36.84 36.84 0 36.84 24.14
07-06-20 36.54 36.54 36.54 0 36.54 23.94
Date Open High Low Vol Cls adjCls
07-06-19 36.89 36.89 36.89 0 36.89 24.17
07-06-18 36.78 36.78 36.78 0 36.78 24.10
07-06-15 36.78 36.78 36.78 0 36.78 24.10
07-06-14 36.60 36.60 36.60 0 36.60 23.98
07-06-13 36.33 36.33 36.33 0 36.33 23.80
07-06-12 36.02 36.02 36.02 0 36.02 23.60
07-06-11 36.31 36.31 36.31 0 36.31 23.79
07-06-08 36.40 36.40 36.40 0 36.40 23.85
07-06-07 35.95 35.95 35.95 0 35.95 23.56
Date Open High Low Vol Cls adjCls
07-06-06 36.52 36.52 36.52 0 36.52 23.93
07-06-05 36.71 36.71 36.71 0 36.71 24.05
07-06-04 36.76 36.76 36.76 0 36.76 24.09
07-06-01 36.62 36.62 36.62 0 36.62 23.99
07-05-31 36.53 36.53 36.53 0 36.53 23.94
07-05-30 36.11 36.11 36.11 0 36.11 23.66
07-05-29 35.90 35.90 35.90 0 35.90 23.52
07-05-25 35.72 35.72 35.72 0 35.72 23.41
07-05-24 35.27 35.27 35.27 0 35.27 23.11
Date Open High Low Vol Cls adjCls
07-05-23 36.06 36.06 36.06 0 36.06 23.63
07-05-22 36.19 36.19 36.19 0 36.19 23.71
07-05-21 36.07 36.07 36.07 0 36.07 23.63
07-05-18 35.68 35.68 35.68 0 35.68 23.38
07-05-17 35.42 35.42 35.42 0 35.42 23.21
07-05-16 35.44 35.44 35.44 0 35.44 23.22
07-05-15 35.21 35.21 35.21 0 35.21 23.07
07-05-14 35.53 35.53 35.53 0 35.53 23.28
07-05-11 35.72 35.72 35.72 0 35.72 23.41
Date Open High Low Vol Cls adjCls
07-05-10 35.31 35.31 35.31 0 35.31 23.14
07-05-09 35.78 35.78 35.78 0 35.78 23.44
07-05-08 35.69 35.69 35.69 0 35.69 23.39
07-05-07 35.76 35.76 35.76 0 35.76 23.43
07-05-04 35.72 35.72 35.72 0 35.72 23.41
07-05-03 35.66 35.66 35.66 0 35.66 23.37
07-05-02 35.50 35.50 35.50 0 35.50 23.26
07-05-01 35.19 35.19 35.19 0 35.19 23.06
07-04-30 35.22 35.22 35.22 0 35.22 23.08
Date Open High Low Vol Cls adjCls
07-04-27 35.60 35.60 35.60 0 35.60 23.33
07-04-26 35.45 35.45 35.45 0 35.45 23.23
07-04-25 35.23 35.23 35.23 0 35.23 23.08
07-04-24 35.08 35.08 35.08 0 35.08 22.99
07-04-23 34.87 34.87 34.87 0 34.87 22.85
07-04-20 34.90 34.90 34.90 0 34.90 22.87
07-04-19 34.57 34.57 34.57 0 34.57 22.65
07-04-18 34.67 34.67 34.67 0 34.67 22.72
07-04-17 34.85 34.85 34.85 0 34.85 22.83
Date Open High Low Vol Cls adjCls
07-04-16 34.87 34.87 34.87 0 34.87 22.85
07-04-13 34.56 34.56 34.56 0 34.56 22.64
07-04-12 34.49 34.49 34.49 0 34.49 22.60
07-04-11 34.19 34.19 34.19 0 34.19 22.40
07-04-10 34.47 34.47 34.47 0 34.47 22.59
07-04-09 34.52 34.52 34.52 0 34.52 22.62
07-04-05 34.52 34.52 34.52 0 34.52 22.62
07-04-04 34.37 34.37 34.37 0 34.37 22.52
07-04-03 34.18 34.18 34.18 0 34.18 22.40
Date Open High Low Vol Cls adjCls
07-04-02 33.81 33.81 33.81 0 33.81 22.15
07-03-30 33.78 33.78 33.78 0 33.78 22.13
07-03-29 33.71 33.71 33.71 0 33.71 22.09
07-03-28 33.81 33.81 33.81 0 33.81 22.15
07-03-27 34.15 34.15 34.15 0 34.15 22.38
07-03-26 34.25 34.25 34.25 0 34.25 22.44
07-03-23 34.27 34.27 34.27 0 34.27 22.45
07-03-22 34.28 34.28 34.28 0 34.28 22.46
07-03-21 34.25 34.25 34.25 0 34.25 22.44
Date Open High Low Vol Cls adjCls
07-03-20 33.68 33.68 33.68 0 33.68 22.07
07-03-19 33.46 33.46 33.46 0 33.46 21.92
07-03-16 33.33 33.33 33.33 0 33.33 21.84
07-03-15 33.37 33.37 33.37 0 33.37 21.87
07-03-14 33.23 33.23 33.23 0 33.23 21.77
07-03-13 32.94 32.94 32.94 0 32.94 21.58
07-03-12 33.46 33.46 33.46 0 33.46 21.92
07-03-09 33.20 33.20 33.20 0 33.20 21.75
07-03-08 33.05 33.05 33.05 0 33.05 21.66
Date Open High Low Vol Cls adjCls
07-03-07 32.81 32.81 32.81 0 32.81 21.50
07-03-06 32.89 32.89 32.89 0 32.89 21.55
07-03-05 32.37 32.37 32.37 0 32.37 21.21
07-03-02 32.65 32.65 32.65 0 32.65 21.39
07-03-01 33.21 33.21 33.21 0 33.21 21.76
07-02-28 33.49 33.49 33.49 0 33.49 21.94
07-02-27 33.46 33.46 33.46 0 33.46 21.92
07-02-26 34.62 34.62 34.62 0 34.62 22.68
07-02-23 34.77 34.77 34.77 0 34.77 22.78
Date Open High Low Vol Cls adjCls
07-02-22 34.63 34.63 34.63 0 34.63 22.69
07-02-21 34.47 34.47 34.47 0 34.47 22.59
07-02-20 34.46 34.46 34.46 0 34.46 22.58
07-02-16 34.31 34.31 34.31 0 34.31 22.48
07-02-15 34.28 34.28 34.28 0 34.28 22.46
07-02-14 34.11 34.11 34.11 0 34.11 22.35
07-02-13 33.61 33.61 33.61 0 33.61 22.02
07-02-12 33.53 33.53 33.53 0 33.53 21.97
07-02-09 33.70 33.70 33.70 0 33.70 22.08
Date Open High Low Vol Cls adjCls
07-02-08 34.08 34.08 34.08 0 34.08 22.33
07-02-07 34.07 34.07 34.07 0 34.07 22.32
07-02-06 33.82 33.82 33.82 0 33.82 22.16
07-02-05 33.86 33.86 33.86 0 33.86 22.19
07-02-02 33.80 33.80 33.80 0 33.80 22.15
07-02-01 33.71 33.71 33.71 0 33.71 22.09
07-01-31 33.40 33.40 33.40 0 33.40 21.88
07-01-30 33.36 33.36 33.36 0 33.36 21.86
07-01-29 33.17 33.17 33.17 0 33.17 21.73
Date Open High Low Vol Cls adjCls
07-01-26 33.14 33.14 33.14 0 33.14 21.71
07-01-25 32.94 32.94 32.94 0 32.94 21.58
07-01-24 33.23 33.23 33.23 0 33.23 21.77
07-01-23 32.54 32.54 32.54 0 32.54 21.32
07-01-22 32.54 32.54 32.54 0 32.54 21.32
07-01-19 32.75 32.75 32.75 0 32.75 21.46
07-01-18 32.77 32.77 32.77 0 32.77 21.47
07-01-17 33.60 33.60 33.60 0 33.60 22.02
07-01-16 33.63 33.63 33.63 0 33.63 22.04
Date Open High Low Vol Cls adjCls
07-01-12 34.02 34.02 34.02 0 34.02 22.29
07-01-11 34.12 34.12 34.12 0 34.12 22.36
07-01-10 34.10 34.10 34.10 0 34.10 22.34
07-01-09 33.80 33.80 33.80 0 33.80 22.15
07-01-08 33.71 33.71 33.71 0 33.71 22.09
07-01-05 33.61 33.61 33.61 0 33.61 22.02
07-01-04 33.82 33.82 33.82 0 33.82 22.16
07-01-03 33.28 33.28 33.28 0 33.28 21.81
06-12-29 33.24 33.24 33.24 0 33.24 21.78
Date Open High Low Vol Cls adjCls
06-12-28 33.37 33.37 33.37 0 33.37 21.87
06-12-27 33.42 33.42 33.42 0 33.42 21.90
06-12-26 33.23 33.23 33.23 0 33.23 21.77
06-12-22 33.08 33.08 33.08 0 33.08 21.68
06-12-21 33.30 33.30 33.30 0 33.30 21.82
06-12-20 33.50 33.50 33.50 0 33.50 21.95
06-12-19 33.37 33.37 33.37 0 33.37 21.87
06-12-18 33.37 33.37 33.37 0 33.37 21.87
06-12-15 33.68 33.68 33.68 0 33.68 22.07
Date Open High Low Vol Cls adjCls
06-12-14 33.64 33.64 33.64 0 33.64 22.04
06-12-13 33.41 33.41 33.41 0 33.41 21.89
06-12-12 33.38 33.38 33.38 0 33.38 21.87
06-12-11 33.58 33.58 33.58 0 33.58 22.00
06-12-08 33.52 33.52 33.52 0 33.52 21.96
06-12-07 33.49 33.49 33.49 0 33.49 21.94
06-12-06 33.77 33.77 33.77 0 33.77 22.13
06-12-05 33.81 33.81 33.81 0 33.81 22.15
06-12-04 33.71 33.71 33.71 0 33.71 22.09
Date Open High Low Vol Cls adjCls
06-12-01 33.27 33.27 33.27 0 33.27 21.80
06-11-30 33.61 33.61 33.61 0 33.61 22.02
06-11-29 33.16 33.16 33.16 0 33.16 21.73
06-11-28 32.84 32.84 32.84 0 32.84 21.52
06-11-27 32.69 32.69 32.69 0 32.69 21.42
06-11-24 33.48 33.48 33.48 0 33.48 21.94
06-11-22 33.51 33.51 33.51 0 33.51 21.96
06-11-21 33.24 33.24 33.24 0 33.24 21.78
06-11-20 33.21 33.21 33.21 0 33.21 21.76
Date Open High Low Vol Cls adjCls
06-11-17 33.06 33.06 33.06 0 33.06 21.66
06-11-16 33.16 33.16 33.16 0 33.16 21.73
06-11-15 33.09 33.09 33.09 0 33.09 21.68
06-11-14 33.07 33.07 33.07 0 33.07 21.67
06-11-13 32.67 32.67 32.67 0 32.67 21.41
06-11-10 32.37 32.37 32.37 0 32.37 21.21
06-11-09 32.09 32.09 32.09 0 32.09 21.03
06-11-08 32.17 32.17 32.17 0 32.17 21.08
06-11-07 32.17 32.17 32.17 0 32.17 21.08
Date Open High Low Vol Cls adjCls
06-11-06 32.12 32.12 32.12 0 32.12 21.05
06-11-03 31.74 31.74 31.74 0 31.74 20.80
06-11-02 31.70 31.70 31.70 0 31.70 20.77
06-11-01 31.54 31.54 31.54 0 31.54 20.67
06-10-31 31.83 31.83 31.83 0 31.83 20.86
06-10-30 31.94 31.94 31.94 0 31.94 20.93
06-10-27 31.63 31.63 31.63 0 31.63 20.73
06-10-26 31.80 31.80 31.80 0 31.80 20.84
06-10-25 31.56 31.56 31.56 0 31.56 20.68
Date Open High Low Vol Cls adjCls
06-10-24 31.32 31.32 31.32 0 31.32 20.52
06-10-23 31.67 31.67 31.67 0 31.67 20.75
06-10-20 31.59 31.59 31.59 0 31.59 20.70
06-10-19 31.62 31.62 31.62 0 31.62 20.72
06-10-18 31.65 31.65 31.65 0 31.65 20.74
06-10-17 31.93 31.93 31.93 0 31.93 20.92
06-10-16 32.15 32.15 32.15 0 32.15 21.07
06-10-13 31.99 31.99 31.99 0 31.99 20.96
06-10-12 31.77 31.77 31.77 0 31.77 20.82
Date Open High Low Vol Cls adjCls
06-10-11 31.34 31.34 31.34 0 31.34 20.54
06-10-10 31.14 31.14 31.14 0 31.14 20.40
06-10-09 31.11 31.11 31.11 0 31.11 20.38
06-10-06 31.07 31.07 31.07 0 31.07 20.36
06-10-05 31.07 31.07 31.07 0 31.07 20.36
06-10-04 30.95 30.95 30.95 0 30.95 20.28
06-10-03 30.53 30.53 30.53 0 30.53 20.00
06-10-02 30.50 30.50 30.50 0 30.50 19.98
06-09-29 30.74 30.74 30.74 0 30.74 20.14
Date Open High Low Vol Cls adjCls
06-09-28 30.91 30.91 30.91 0 30.91 20.25
06-09-27 30.84 30.84 30.84 0 30.84 20.21
06-09-26 30.85 30.85 30.85 0 30.85 20.21
06-09-25 30.70 30.70 30.70 0 30.70 20.12
06-09-22 30.29 30.29 30.29 0 30.29 19.85
06-09-21 30.45 30.45 30.45 0 30.45 19.95
06-09-20 30.76 30.76 30.76 0 30.76 20.16
06-09-19 30.38 30.38 30.38 0 30.38 19.91
06-09-18 30.54 30.54 30.54 0 30.54 20.01
Date Open High Low Vol Cls adjCls
06-09-15 30.50 30.50 30.50 0 30.50 19.98
06-09-14 30.42 30.42 30.42 0 30.42 19.93
06-09-13 30.33 30.33 30.33 0 30.33 19.87
06-09-12 30.24 30.24 30.24 0 30.24 19.81
06-09-11 29.49 29.49 29.49 0 29.49 19.32
06-09-08 29.19 29.19 29.19 0 29.19 19.13
06-09-07 29.00 29.00 29.00 0 29.00 19.00
06-09-06 29.18 29.18 29.18 0 29.18 19.12
06-09-05 29.84 29.84 29.84 0 29.84 19.55
Date Open High Low Vol Cls adjCls
06-09-01 29.63 29.63 29.63 0 29.63 19.41
06-08-31 29.61 29.61 29.61 0 29.61 19.40
06-08-30 29.67 29.67 29.67 0 29.67 19.44
06-08-29 29.37 29.37 29.37 0 29.37 19.24
06-08-28 29.13 29.13 29.13 0 29.13 19.09
06-08-25 28.87 28.87 28.87 0 28.87 18.92
06-08-24 28.85 28.85 28.85 0 28.85 18.90
06-08-23 28.74 28.74 28.74 0 28.74 18.83
06-08-22 28.92 28.92 28.92 0 28.92 18.95
Date Open High Low Vol Cls adjCls
06-08-21 28.97 28.97 28.97 0 28.97 18.98
06-08-18 29.30 29.30 29.30 0 29.30 19.20
06-08-17 29.34 29.34 29.34 0 29.34 19.22
06-08-16 29.20 29.20 29.20 0 29.20 19.13
06-08-15 28.55 28.55 28.55 0 28.55 18.71
06-08-14 27.70 27.70 27.70 0 27.70 18.15
06-08-11 27.50 27.50 27.50 0 27.50 18.02
06-08-10 27.70 27.70 27.70 0 27.70 18.15
06-08-09 27.50 27.50 27.50 0 27.50 18.02
Date Open High Low Vol Cls adjCls
06-08-08 27.46 27.46 27.46 0 27.46 17.99
06-08-07 27.72 27.72 27.72 0 27.72 18.16
06-08-04 27.88 27.88 27.88 0 27.88 18.27
06-08-03 28.19 28.19 28.19 0 28.19 18.47
06-08-02 28.10 28.10 28.10 0 28.10 18.41
06-08-01 27.90 27.90 27.90 0 27.90 18.28
06-07-31 28.40 28.40 28.40 0 28.40 18.61
06-07-28 28.35 28.35 28.35 0 28.35 18.58
06-07-27 27.96 27.96 27.96 0 27.96 18.32
Date Open High Low Vol Cls adjCls
06-07-26 27.89 27.89 27.89 0 27.89 18.27
06-07-25 27.34 27.34 27.34 0 27.34 17.91
06-07-24 27.20 27.20 27.20 0 27.20 17.82
06-07-21 26.57 26.57 26.57 0 26.57 17.41
06-07-20 27.21 27.21 27.21 0 27.21 17.83
06-07-19 27.54 27.54 27.54 0 27.54 18.05
06-07-18 27.01 27.01 27.01 0 27.01 17.70
06-07-17 27.01 27.01 27.01 0 27.01 17.70
06-07-14 27.02 27.02 27.02 0 27.02 17.70
Date Open High Low Vol Cls adjCls
06-07-13 27.05 27.05 27.05 0 27.05 17.72
06-07-12 27.40 27.40 27.40 0 27.40 17.95
06-07-11 27.81 27.81 27.81 0 27.81 18.22
06-07-10 27.49 27.49 27.49 0 27.49 18.01
06-07-07 27.92 27.92 27.92 0 27.92 18.29
06-07-06 28.24 28.24 28.24 0 28.24 18.50
06-07-05 28.26 28.26 28.26 0 28.26 18.52
06-07-03 28.77 28.77 28.77 0 28.77 18.85
06-06-30 28.55 28.55 28.55 0 28.55 18.71
Date Open High Low Vol Cls adjCls
06-06-29 28.54 28.54 28.54 0 28.54 18.70
06-06-28 27.71 27.71 27.71 0 27.71 18.16
06-06-27 27.75 27.75 27.75 0 27.75 18.18
06-06-26 28.24 28.24 28.24 0 28.24 18.50
06-06-23 28.08 28.08 28.08 0 28.08 18.40
06-06-22 28.13 28.13 28.13 0 28.13 18.43
06-06-21 28.38 28.38 28.38 0 28.38 18.60
06-06-20 27.90 27.90 27.90 0 27.90 18.28
06-06-19 28.11 28.11 28.11 0 28.11 18.42
Date Open High Low Vol Cls adjCls
06-06-16 28.34 28.34 28.34 0 28.34 18.57
06-06-15 28.49 28.49 28.49 0 28.49 18.67
06-06-14 27.60 27.60 27.60 0 27.60 18.08
06-06-13 27.35 27.35 27.35 0 27.35 17.92
06-06-12 27.74 27.74 27.74 0 27.74 18.18
06-06-09 28.30 28.30 28.30 0 28.30 18.54
06-06-08 28.44 28.44 28.44 0 28.44 18.63
06-06-07 28.69 28.69 28.69 0 28.69 18.80
06-06-06 28.90 28.90 28.90 0 28.90 18.94
Date Open High Low Vol Cls adjCls
06-06-05 28.96 28.96 28.96 0 28.96 18.98
06-06-02 29.62 29.62 29.62 0 29.62 19.41
06-06-01 29.65 29.65 29.65 0 29.65 19.43
06-05-31 29.13 29.13 29.13 0 29.13 19.09
06-05-30 28.92 28.92 28.92 0 28.92 18.95
06-05-26 29.49 29.49 29.49 0 29.49 19.32
06-05-25 29.32 29.32 29.32 0 29.32 19.21
06-05-24 29.05 29.05 29.05 0 29.05 19.03
06-05-23 28.92 28.92 28.92 0 28.92 18.95
Date Open High Low Vol Cls adjCls
06-05-22 29.13 29.13 29.13 0 29.13 19.09
06-05-19 29.70 29.70 29.70 0 29.70 19.46
06-05-18 29.56 29.56 29.56 0 29.56 19.37
06-05-17 29.72 29.72 29.72 0 29.72 19.47
06-05-16 30.05 30.05 30.05 0 30.05 19.69
06-05-15 30.25 30.25 30.25 0 30.25 19.82
06-05-12 30.51 30.51 30.51 0 30.51 19.99
06-05-11 30.82 30.82 30.82 0 30.82 20.19
06-05-10 31.45 31.45 31.45 0 31.45 20.61
Date Open High Low Vol Cls adjCls
06-05-09 31.75 31.75 31.75 0 31.75 20.80
06-05-08 31.85 31.85 31.85 0 31.85 20.87
06-05-05 31.93 31.93 31.93 0 31.93 20.92
06-05-04 31.84 31.84 31.84 0 31.84 20.86
06-05-03 31.62 31.62 31.62 0 31.62 20.72
06-05-02 31.42 31.42 31.42 0 31.42 20.59
06-05-01 31.20 31.20 31.20 0 31.20 20.44
06-04-28 31.16 31.16 31.16 0 31.16 20.42
06-04-27 31.30 31.30 31.30 0 31.30 20.51
Date Open High Low Vol Cls adjCls
06-04-26 31.03 31.03 31.03 0 31.03 20.33
06-04-25 31.05 31.05 31.05 0 31.05 20.35
06-04-24 31.15 31.15 31.15 0 31.15 20.41
06-04-21 31.25 31.25 31.25 0 31.25 20.48
06-04-20 31.45 31.45 31.45 0 31.45 20.61
06-04-19 31.41 31.41 31.41 0 31.41 20.58
06-04-18 31.15 31.15 31.15 0 31.15 20.41
06-04-17 30.54 30.54 30.54 0 30.54 20.01
06-04-13 30.74 30.74 30.74 0 30.74 20.14
Date Open High Low Vol Cls adjCls
06-04-12 30.62 30.62 30.62 0 30.62 20.06
06-04-11 30.63 30.63 30.63 0 30.63 20.07
06-04-10 30.78 30.78 30.78 0 30.78 20.17
06-04-07 30.89 30.89 30.89 0 30.89 20.24
06-04-06 31.18 31.18 31.18 0 31.18 20.43
06-04-05 31.16 31.16 31.16 0 31.16 20.42
06-04-04 30.85 30.85 30.85 0 30.85 20.21
06-04-03 30.71 30.71 30.71 0 30.71 20.12
06-03-31 30.67 30.67 30.67 0 30.67 20.10
Date Open High Low Vol Cls adjCls
06-03-30 30.62 30.62 30.62 0 30.62 20.06
06-03-29 30.33 30.33 30.33 0 30.33 19.87
06-03-28 29.89 29.89 29.89 0 29.89 19.58
06-03-27 30.13 30.13 30.13 0 30.13 19.74
06-03-24 30.14 30.14 30.14 0 30.14 19.75
06-03-23 30.08 30.08 30.08 0 30.08 19.71
06-03-22 30.26 30.26 30.26 0 30.26 19.83
06-03-21 30.19 30.19 30.19 0 30.19 19.78
06-03-20 30.36 30.36 30.36 0 30.36 19.89
Date Open High Low Vol Cls adjCls
06-03-17 30.32 30.32 30.32 0 30.32 19.87
06-03-16 30.11 30.11 30.11 0 30.11 19.73
06-03-15 30.33 30.33 30.33 0 30.33 19.87
06-03-14 30.06 30.06 30.06 0 30.06 19.70
06-03-13 29.79 29.79 29.79 0 29.79 19.52
06-03-10 29.78 29.78 29.78 0 29.78 19.51
06-03-09 29.71 29.71 29.71 0 29.71 19.47
06-03-08 29.83 29.83 29.83 0 29.83 19.55
06-03-07 29.82 29.82 29.82 0 29.82 19.54
Date Open High Low Vol Cls adjCls
06-03-06 30.15 30.15 30.15 0 30.15 19.76
06-03-03 30.24 30.24 30.24 0 30.24 19.81
06-03-02 30.35 30.35 30.35 0 30.35 19.89
06-03-01 30.27 30.27 30.27 0 30.27 19.83
06-02-28 29.69 29.69 29.69 0 29.69 19.45
06-02-27 29.90 29.90 29.90 0 29.90 19.59
06-02-24 29.71 29.71 29.71 0 29.71 19.47
06-02-23 29.61 29.61 29.61 0 29.61 19.40
06-02-22 29.73 29.73 29.73 0 29.73 19.48
Date Open High Low Vol Cls adjCls
06-02-21 29.47 29.47 29.47 0 29.47 19.31
06-02-17 29.76 29.76 29.76 0 29.76 19.50
06-02-16 29.88 29.88 29.88 0 29.88 19.58
06-02-15 29.76 29.76 29.76 0 29.76 19.50
06-02-14 29.52 29.52 29.52 0 29.52 19.34
06-02-13 29.38 29.38 29.38 0 29.38 19.25
06-02-10 29.58 29.58 29.58 0 29.58 19.38
06-02-09 29.38 29.38 29.38 0 29.38 19.25
06-02-08 29.50 29.50 29.50 0 29.50 19.33
Date Open High Low Vol Cls adjCls
06-02-07 29.16 29.16 29.16 0 29.16 19.11
06-02-06 29.34 29.34 29.34 0 29.34 19.22
06-02-03 29.39 29.39 29.39 0 29.39 19.26
06-02-02 29.53 29.53 29.53 0 29.53 19.35
06-02-01 29.85 29.85 29.85 0 29.85 19.56
06-01-31 29.70 29.70 29.70 0 29.70 19.46
06-01-30 29.85 29.85 29.85 0 29.85 19.56
06-01-27 29.87 29.87 29.87 0 29.87 19.57
06-01-26 29.55 29.55 29.55 0 29.55 19.36
Date Open High Low Vol Cls adjCls
06-01-25 29.05 29.05 29.05 0 29.05 19.03
06-01-24 29.05 29.05 29.05 0 29.05 19.03
06-01-23 28.99 28.99 28.99 0 28.99 19.00
06-01-20 28.86 28.86 28.86 0 28.86 18.91
06-01-19 29.61 29.61 29.61 0 29.61 19.40
06-01-18 29.13 29.13 29.13 0 29.13 19.09
06-01-17 29.20 29.20 29.20 0 29.20 19.13
06-01-13 29.43 29.43 29.43 0 29.43 19.28
06-01-12 29.40 29.40 29.40 0 29.40 19.26
Date Open High Low Vol Cls adjCls
06-01-11 29.51 29.51 29.51 0 29.51 19.34
06-01-10 29.14 29.14 29.14 0 29.14 19.09
06-01-09 29.15 29.15 29.15 0 29.15 19.10
06-01-06 28.88 28.88 28.88 0 28.88 18.92
06-01-05 28.37 28.37 28.37 0 28.37 18.59
06-01-04 28.09 28.09 28.09 0 28.09 18.41
06-01-03 27.67 27.67 27.67 0 27.67 18.13
05-12-30 27.29 27.29 27.29 0 27.29 17.88
05-12-29 27.40 27.40 27.40 0 27.40 17.95
Date Open High Low Vol Cls adjCls
05-12-28 27.44 27.44 27.44 0 27.44 17.98
05-12-27 27.45 27.45 27.45 0 27.45 17.99
05-12-23 27.74 27.74 27.74 0 27.74 18.18
05-12-22 27.73 27.73 27.73 0 27.73 18.17
05-12-21 27.56 27.56 27.56 0 27.56 18.06
05-12-20 27.32 27.32 27.32 0 27.32 17.90
05-12-19 27.37 27.37 27.37 0 27.37 17.93
05-12-16 27.76 27.76 27.76 0 27.76 18.19
05-12-15 27.81 27.81 27.81 0 27.81 18.22
Date Open High Low Vol Cls adjCls
05-12-14 27.90 27.90 27.90 0 27.90 18.28
05-12-13 27.82 27.82 27.82 0 27.82 18.23
05-12-12 27.80 27.80 27.80 0 27.80 18.22
05-12-09 27.76 27.76 27.76 0 27.76 18.19
05-12-08 27.56 27.56 27.56 0 27.56 18.06
05-12-07 27.66 27.66 27.66 0 27.66 18.12
05-12-06 27.61 27.61 27.61 0 27.61 18.09
05-12-05 27.56 27.56 27.56 0 27.56 18.06
05-12-02 27.79 27.79 27.79 0 27.79 18.21
Date Open High Low Vol Cls adjCls
05-12-01 27.71 27.71 27.71 0 27.71 18.16
05-11-30 27.13 27.13 27.13 0 27.13 17.78
05-11-29 27.03 27.03 27.03 0 27.03 17.71
05-11-28 27.04 27.04 27.04 0 27.04 17.72
05-11-25 27.25 27.25 27.25 0 27.25 17.86
05-11-23 27.28 27.28 27.28 0 27.28 17.87
05-11-22 27.34 27.34 27.34 0 27.34 17.91
05-11-21 27.21 27.21 27.21 0 27.21 17.83
05-11-18 27.23 27.23 27.23 0 27.23 17.84
Date Open High Low Vol Cls adjCls
05-11-17 27.05 27.05 27.05 0 27.05 17.72
05-11-16 26.79 26.79 26.79 0 26.79 17.55
05-11-15 26.84 26.84 26.84 0 26.84 17.59
05-11-14 26.84 26.84 26.84 0 26.84 17.59
05-11-11 26.78 26.78 26.78 0 26.78 17.55
05-11-10 26.70 26.70 26.70 0 26.70 17.49
05-11-09 26.53 26.53 26.53 0 26.53 17.38
05-11-08 26.34 26.34 26.34 0 26.34 17.26
05-11-07 26.40 26.40 26.40 0 26.40 17.30
Date Open High Low Vol Cls adjCls
05-11-04 26.26 26.26 26.26 0 26.26 17.21
05-11-03 26.12 26.12 26.12 0 26.12 17.11
05-11-02 25.93 25.93 25.93 0 25.93 16.99
05-11-01 26.21 26.21 26.21 0 26.21 17.17
05-10-31 26.18 26.18 26.18 0 26.18 17.15
05-10-28 25.75 25.75 25.75 0 25.75 16.87
05-10-27 25.60 25.60 25.60 0 25.60 16.77
05-10-26 26.23 26.23 26.23 0 26.23 17.19
05-10-25 26.30 26.30 26.30 0 26.30 17.23
Date Open High Low Vol Cls adjCls
05-10-24 26.41 26.41 26.41 0 26.41 17.30
05-10-21 25.91 25.91 25.91 0 25.91 16.98
05-10-20 25.71 25.71 25.71 0 25.71 16.85
05-10-19 25.89 25.89 25.89 0 25.89 16.96
05-10-18 25.70 25.70 25.70 0 25.70 16.84
05-10-17 25.88 25.88 25.88 0 25.88 16.96
05-10-14 25.84 25.84 25.84 0 25.84 16.93
05-10-13 25.61 25.61 25.61 0 25.61 16.78
05-10-12 25.55 25.55 25.55 0 25.55 16.74
Date Open High Low Vol Cls adjCls
05-10-11 25.83 25.83 25.83 0 25.83 16.92
05-10-10 26.02 26.02 26.02 0 26.02 17.05
05-10-07 26.18 26.18 26.18 0 26.18 17.15
05-10-06 26.11 26.11 26.11 0 26.11 17.11
05-10-05 26.41 26.41 26.41 0 26.41 17.30
05-10-04 26.75 26.75 26.75 0 26.75 17.53
05-10-03 27.04 27.04 27.04 0 27.04 17.72
05-09-30 26.92 26.92 26.92 0 26.92 17.64
05-09-29 26.68 26.68 26.68 0 26.68 17.48
Date Open High Low Vol Cls adjCls
05-09-28 26.25 26.25 26.25 0 26.25 17.20
05-09-27 26.14 26.14 26.14 0 26.14 17.13
05-09-26 26.15 26.15 26.15 0 26.15 17.13
05-09-23 26.03 26.03 26.03 0 26.03 17.06
05-09-22 26.00 26.00 26.00 0 26.00 17.04
05-09-21 26.05 26.05 26.05 0 26.05 17.07
05-09-20 26.49 26.49 26.49 0 26.49 17.36
05-09-19 26.40 26.40 26.40 0 26.40 17.30
05-09-16 26.57 26.57 26.57 0 26.57 17.41
Date Open High Low Vol Cls adjCls
05-09-15 26.50 26.50 26.50 0 26.50 17.36
05-09-14 26.66 26.66 26.66 0 26.66 17.47
05-09-13 26.85 26.85 26.85 0 26.85 17.59
05-09-12 26.85 26.85 26.85 0 26.85 17.59
05-09-09 26.78 26.78 26.78 0 26.78 17.55
05-09-08 26.61 26.61 26.61 0 26.61 17.44
05-09-07 26.52 26.52 26.52 0 26.52 17.38
05-09-06 26.38 26.38 26.38 0 26.38 17.29
05-09-02 26.07 26.07 26.07 0 26.07 17.08
Date Open High Low Vol Cls adjCls
05-09-01 26.06 26.06 26.06 0 26.06 17.08
05-08-31 26.08 26.08 26.08 0 26.08 17.09
05-08-30 25.77 25.77 25.77 0 25.77 16.89
05-08-29 25.82 25.82 25.82 0 25.82 16.92
05-08-26 25.79 25.79 25.79 0 25.79 16.90
05-08-25 25.87 25.87 25.87 0 25.87 16.95
05-08-24 25.86 25.86 25.86 0 25.86 16.94
05-08-23 25.96 25.96 25.96 0 25.96 17.01
05-08-22 26.06 26.06 26.06 0 26.06 17.08
Date Open High Low Vol Cls adjCls
05-08-19 26.05 26.05 26.05 0 26.05 17.07
05-08-18 26.03 26.03 26.03 0 26.03 17.06
05-08-17 26.09 26.09 26.09 0 26.09 17.10
05-08-16 25.97 25.97 25.97 0 25.97 17.02
05-08-15 26.30 26.30 26.30 0 26.30 17.23
05-08-12 26.22 26.22 26.22 0 26.22 17.18
05-08-11 26.34 26.34 26.34 0 26.34 17.26
05-08-10 26.11 26.11 26.11 0 26.11 17.11
05-08-09 26.27 26.27 26.27 0 26.27 17.21
Date Open High Low Vol Cls adjCls
05-08-08 26.09 26.09 26.09 0 26.09 17.10
05-08-05 26.15 26.15 26.15 0 26.15 17.13
05-08-04 26.22 26.22 26.22 0 26.22 17.18
05-08-03 26.49 26.49 26.49 0 26.49 17.36
05-08-02 26.39 26.39 26.39 0 26.39 17.29
05-08-01 26.22 26.22 26.22 0 26.22 17.18
05-07-29 26.21 26.21 26.21 0 26.21 17.17
05-07-28 26.35 26.35 26.35 0 26.35 17.27
05-07-27 26.25 26.25 26.25 0 26.25 17.20
Date Open High Low Vol Cls adjCls
05-07-26 26.07 26.07 26.07 0 26.07 17.08
05-07-25 26.00 26.00 26.00 0 26.00 17.04
05-07-22 26.17 26.17 26.17 0 26.17 17.15
05-07-21 26.17 26.17 26.17 0 26.17 17.15
05-07-20 26.34 26.34 26.34 0 26.34 17.26
05-07-19 26.26 26.26 26.26 0 26.26 17.21
05-07-18 25.89 25.89 25.89 0 25.89 16.96
05-07-15 26.02 26.02 26.02 0 26.02 17.05
05-07-14 26.06 26.06 26.06 0 26.06 17.08
Date Open High Low Vol Cls adjCls
05-07-13 26.06 26.06 26.06 0 26.06 17.08
05-07-12 25.96 25.96 25.96 0 25.96 17.01
05-07-11 25.76 25.76 25.76 0 25.76 16.88
05-07-08 25.42 25.42 25.42 0 25.42 16.66
05-07-07 24.99 24.99 24.99 0 24.99 16.37
05-07-06 24.88 24.88 24.88 0 24.88 16.30
05-07-05 24.80 24.80 24.80 0 24.80 16.25
05-07-01 24.48 24.48 24.48 0 24.48 16.04
05-06-30 24.44 24.44 24.44 0 24.44 16.01
Date Open High Low Vol Cls adjCls
05-06-29 24.56 24.56 24.56 0 24.56 16.09
05-06-28 24.53 24.53 24.53 0 24.53 16.07
05-06-27 24.17 24.17 24.17 0 24.17 15.84
05-06-24 24.37 24.37 24.37 0 24.37 15.97
05-06-23 24.78 24.78 24.78 0 24.78 16.24
05-06-22 25.10 25.10 25.10 0 25.10 16.45
05-06-21 24.99 24.99 24.99 0 24.99 16.37
05-06-20 24.84 24.84 24.84 0 24.84 16.28
05-06-17 24.85 24.85 24.85 0 24.85 16.28
Date Open High Low Vol Cls adjCls
05-06-16 24.93 24.93 24.93 0 24.93 16.34
05-06-15 24.79 24.79 24.79 0 24.79 16.24
05-06-14 24.66 24.66 24.66 0 24.66 16.16
05-06-13 24.75 24.75 24.75 0 24.75 16.22
05-06-10 24.64 24.64 24.64 0 24.64 16.15
05-06-09 24.86 24.86 24.86 0 24.86 16.29
05-06-08 24.64 24.64 24.64 0 24.64 16.15
05-06-07 24.53 24.53 24.53 0 24.53 16.07
05-06-06 24.54 24.54 24.54 0 24.54 16.08
Date Open High Low Vol Cls adjCls
05-06-03 24.59 24.59 24.59 0 24.59 16.11
05-06-02 24.79 24.79 24.79 0 24.79 16.24
05-06-01 24.77 24.77 24.77 0 24.77 16.23
05-05-31 24.59 24.59 24.59 0 24.59 16.11
05-05-27 24.61 24.61 24.61 0 24.61 16.13
05-05-26 24.70 24.70 24.70 0 24.70 16.18
05-05-25 24.44 24.44 24.44 0 24.44 16.01
05-05-24 24.65 24.65 24.65 0 24.65 16.15
05-05-23 24.53 24.53 24.53 0 24.53 16.07
Date Open High Low Vol Cls adjCls
05-05-20 24.43 24.43 24.43 0 24.43 16.01
05-05-19 24.39 24.39 24.39 0 24.39 15.98
05-05-18 24.18 24.18 24.18 0 24.18 15.84
05-05-17 23.68 23.68 23.68 0 23.68 15.52
05-05-16 23.48 23.48 23.48 0 23.48 15.38
05-05-13 23.28 23.28 23.28 0 23.28 15.25
05-05-12 23.14 23.14 23.14 0 23.14 15.16
05-05-11 23.21 23.21 23.21 0 23.21 15.21
05-05-10 23.03 23.03 23.03 0 23.03 15.09
Date Open High Low Vol Cls adjCls
05-05-09 23.26 23.26 23.26 0 23.26 15.24
05-05-06 23.20 23.20 23.20 0 23.20 15.20
05-05-05 23.04 23.04 23.04 0 23.04 15.10
05-05-04 23.12 23.12 23.12 0 23.12 15.15
05-05-03 22.81 22.81 22.81 0 22.81 14.95
05-05-02 22.69 22.69 22.69 0 22.69 14.87
05-04-29 22.59 22.59 22.59 0 22.59 14.80
05-04-28 22.44 22.44 22.44 0 22.44 14.70
05-04-27 22.83 22.83 22.83 0 22.83 14.96
Date Open High Low Vol Cls adjCls
05-04-26 22.81 22.81 22.81 0 22.81 14.95
05-04-25 23.08 23.08 23.08 0 23.08 15.12
05-04-22 22.89 22.89 22.89 0 22.89 15.00
05-04-21 23.18 23.18 23.18 0 23.18 15.19
05-04-20 22.64 22.64 22.64 0 22.64 14.83
05-04-19 22.80 22.80 22.80 0 22.80 14.94
05-04-18 22.52 22.52 22.52 0 22.52 14.76
05-04-15 22.45 22.45 22.45 0 22.45 14.71
05-04-14 23.10 23.10 23.10 0 23.10 15.14
Date Open High Low Vol Cls adjCls
05-04-13 23.45 23.45 23.45 0 23.45 15.37
05-04-12 23.85 23.85 23.85 0 23.85 15.63
05-04-11 23.70 23.70 23.70 0 23.70 15.53
05-04-08 23.73 23.73 23.73 0 23.73 15.55
05-04-07 23.91 23.91 23.91 0 23.91 15.67
05-04-06 23.62 23.62 23.62 0 23.62 15.48
05-04-05 23.66 23.66 23.66 0 23.66 15.50
05-04-04 23.72 23.72 23.72 0 23.72 15.54
05-04-01 23.74 23.74 23.74 0 23.74 15.56
Date Open High Low Vol Cls adjCls
05-03-31 23.81 23.81 23.81 0 23.81 15.60
05-03-30 23.88 23.88 23.88 0 23.88 15.65
05-03-29 23.45 23.45 23.45 0 23.45 15.37
05-03-28 23.76 23.76 23.76 0 23.76 15.57
05-03-24 23.71 23.71 23.71 0 23.71 15.54
05-03-23 23.64 23.64 23.64 0 23.64 15.49
05-03-22 23.66 23.66 23.66 0 23.66 15.50
05-03-21 23.94 23.94 23.94 0 23.94 15.69
05-03-18 23.89 23.89 23.89 0 23.89 15.65
Date Open High Low Vol Cls adjCls
05-03-17 24.00 24.00 24.00 0 24.00 15.73
05-03-16 23.92 23.92 23.92 0 23.92 15.67
05-03-15 24.17 24.17 24.17 0 24.17 15.84
05-03-14 24.31 24.31 24.31 0 24.31 15.93
05-03-11 24.37 24.37 24.37 0 24.37 15.97
05-03-10 24.51 24.51 24.51 0 24.51 16.06
05-03-09 24.47 24.47 24.47 0 24.47 16.03
05-03-08 24.54 24.54 24.54 0 24.54 16.08
05-03-07 24.72 24.72 24.72 0 24.72 16.20
Date Open High Low Vol Cls adjCls
05-03-04 24.44 24.44 24.44 0 24.44 16.01
05-03-03 24.29 24.29 24.29 0 24.29 15.92
05-03-02 24.49 24.49 24.49 0 24.49 16.05
05-03-01 24.43 24.43 24.43 0 24.43 16.01
05-02-28 24.18 24.18 24.18 0 24.18 15.84
05-02-25 24.31 24.31 24.31 0 24.31 15.93
05-02-24 24.07 24.07 24.07 0 24.07 15.77
05-02-23 23.86 23.86 23.86 0 23.86 15.63
05-02-22 23.88 23.88 23.88 0 23.88 15.65
Date Open High Low Vol Cls adjCls
05-02-18 24.20 24.20 24.20 0 24.20 15.86
05-02-17 24.28 24.28 24.28 0 24.28 15.91
05-02-16 24.46 24.46 24.46 0 24.46 16.03
05-02-15 24.51 24.51 24.51 0 24.51 16.06
05-02-14 24.34 24.34 24.34 0 24.34 15.95
05-02-11 24.23 24.23 24.23 0 24.23 15.88
05-02-10 23.86 23.86 23.86 0 23.86 15.63
05-02-09 24.01 24.01 24.01 0 24.01 15.73
05-02-08 24.38 24.38 24.38 0 24.38 15.97
Date Open High Low Vol Cls adjCls
05-02-07 24.48 24.48 24.48 0 24.48 16.04
05-02-04 24.54 24.54 24.54 0 24.54 16.08
05-02-03 24.20 24.20 24.20 0 24.20 15.86
05-02-02 24.49 24.49 24.49 0 24.49 16.05
05-02-01 24.42 24.42 24.42 0 24.42 16.00
05-01-31 24.23 24.23 24.23 0 24.23 15.88
05-01-28 23.90 23.90 23.90 0 23.90 15.66
05-01-27 24.01 24.01 24.01 0 24.01 15.73
05-01-26 23.87 23.87 23.87 0 23.87 15.64
Date Open High Low Vol Cls adjCls
05-01-25 23.56 23.56 23.56 0 23.56 15.44
05-01-24 23.41 23.41 23.41 0 23.41 15.34
05-01-21 23.74 23.74 23.74 0 23.74 15.56
05-01-20 23.90 23.90 23.90 0 23.90 15.66
05-01-19 23.97 23.97 23.97 0 23.97 15.71
05-01-18 24.39 24.39 24.39 0 24.39 15.98
05-01-14 24.29 24.29 24.29 0 24.29 15.92
05-01-13 23.92 23.92 23.92 0 23.92 15.67
05-01-12 24.07 24.07 24.07 0 24.07 15.77
Date Open High Low Vol Cls adjCls
05-01-11 23.95 23.95 23.95 0 23.95 15.69
05-01-10 24.24 24.24 24.24 0 24.24 15.88
05-01-07 24.19 24.19 24.19 0 24.19 15.85
05-01-06 24.23 24.23 24.23 0 24.23 15.88
05-01-05 24.29 24.29 24.29 0 24.29 15.92
05-01-04 24.51 24.51 24.51 0 24.51 16.06
05-01-03 25.16 25.16 25.16 0 25.16 16.49
04-12-31 25.42 25.42 25.42 0 25.42 16.66
04-12-30 25.41 25.41 25.41 0 25.41 16.65
Date Open High Low Vol Cls adjCls
04-12-29 25.35 25.35 25.35 0 25.35 16.61
04-12-28 25.30 25.30 25.30 0 25.30 16.58
04-12-27 25.11 25.11 25.11 0 25.11 16.45
04-12-23 25.16 25.16 25.16 0 25.16 16.49
04-12-22 25.16 25.16 25.16 0 25.16 16.49
04-12-21 25.03 25.03 25.03 0 25.03 16.40
04-12-20 24.70 24.70 24.70 0 24.70 16.18
04-12-17 24.85 24.85 24.85 0 24.85 16.28
04-12-16 24.96 24.96 24.96 0 24.96 16.35
Date Open High Low Vol Cls adjCls
04-12-15 25.21 25.21 25.21 0 25.21 16.52
04-12-14 25.04 25.04 25.04 0 25.04 16.41
04-12-13 24.93 24.93 24.93 0 24.93 16.34
04-12-10 24.68 24.68 24.68 0 24.68 16.17
04-12-09 24.58 24.58 24.58 0 24.58 16.11
04-12-08 24.66 24.66 24.66 0 24.66 16.16
04-12-07 24.64 24.64 24.64 0 24.64 16.15
04-12-06 25.07 25.07 25.07 0 25.07 16.43
04-12-03 24.99 24.99 24.99 0 24.99 16.37
Date Open High Low Vol Cls adjCls
04-12-02 24.85 24.85 24.85 0 24.85 16.28
04-12-01 24.81 24.81 24.81 0 24.81 16.26
04-11-30 24.30 24.30 24.30 0 24.30 15.92
04-11-29 24.25 24.25 24.25 0 24.25 15.89
04-11-26 24.23 24.23 24.23 0 24.23 15.88
04-11-24 24.27 24.27 24.27 0 24.27 15.90
04-11-23 24.02 24.02 24.02 0 24.02 15.74
04-11-22 24.06 24.06 24.06 0 24.06 15.76
04-11-19 23.89 23.89 23.89 0 23.89 15.65
Date Open High Low Vol Cls adjCls
04-11-18 24.33 24.33 24.33 0 24.33 15.94
04-11-17 24.25 24.25 24.25 0 24.25 15.89
04-11-16 23.96 23.96 23.96 0 23.96 15.70
04-11-15 24.10 24.10 24.10 0 24.10 15.79
04-11-12 23.95 23.95 23.95 0 23.95 15.69
04-11-11 23.69 23.69 23.69 0 23.69 15.52
04-11-10 23.35 23.35 23.35 0 23.35 15.30
04-11-09 23.49 23.49 23.49 0 23.49 15.39
04-11-08 23.63 23.63 23.63 0 23.63 15.48
Date Open High Low Vol Cls adjCls
04-11-05 23.65 23.65 23.65 0 23.65 15.50
04-11-04 23.45 23.45 23.45 0 23.45 15.37
04-11-03 23.11 23.11 23.11 0 23.11 15.14
04-11-02 23.03 23.03 23.03 0 23.03 15.09
04-11-01 23.12 23.12 23.12 0 23.12 15.15
04-10-29 23.01 23.01 23.01 0 23.01 15.08
04-10-28 22.98 22.98 22.98 0 22.98 15.06
04-10-27 22.93 22.93 22.93 0 22.93 15.02
04-10-26 22.31 22.31 22.31 0 22.31 14.62
Date Open High Low Vol Cls adjCls
04-10-25 22.18 22.18 22.18 0 22.18 14.53
04-10-22 22.22 22.22 22.22 0 22.22 14.56
04-10-21 22.62 22.62 22.62 0 22.62 14.82
04-10-20 21.97 21.97 21.97 0 21.97 14.40
04-10-19 21.93 21.93 21.93 0 21.93 14.37
04-10-18 21.96 21.96 21.96 0 21.96 14.39
04-10-15 21.68 21.68 21.68 0 21.68 14.21
04-10-14 21.65 21.65 21.65 0 21.65 14.19
04-10-13 21.85 21.85 21.85 0 21.85 14.32
Date Open High Low Vol Cls adjCls
04-10-12 21.86 21.86 21.86 0 21.86 14.32
04-10-11 21.99 21.99 21.99 0 21.99 14.41
04-10-08 21.89 21.89 21.89 0 21.89 14.34
04-10-07 22.29 22.29 22.29 0 22.29 14.61
04-10-06 22.49 22.49 22.49 0 22.49 14.74
04-10-05 22.34 22.34 22.34 0 22.34 14.64
04-10-04 22.35 22.35 22.35 0 22.35 14.64
04-10-01 22.12 22.12 22.12 0 22.12 14.49
04-09-30 21.56 21.56 21.56 0 21.56 14.13
Date Open High Low Vol Cls adjCls
04-09-29 21.48 21.48 21.48 0 21.48 14.07
04-09-28 21.25 21.25 21.25 0 21.25 13.92
04-09-27 21.22 21.22 21.22 0 21.22 13.90
04-09-24 21.37 21.37 21.37 0 21.37 14.00
04-09-23 21.54 21.54 21.54 0 21.54 14.11
04-09-22 21.46 21.46 21.46 0 21.46 14.06
04-09-21 21.75 21.75 21.75 0 21.75 14.25
04-09-20 21.65 21.65 21.65 0 21.65 14.19
04-09-17 21.63 21.63 21.63 0 21.63 14.17
Date Open High Low Vol Cls adjCls
04-09-16 21.55 21.55 21.55 0 21.55 14.12
04-09-15 21.41 21.41 21.41 0 21.41 14.03
04-09-14 21.68 21.68 21.68 0 21.68 14.21
04-09-13 21.64 21.64 21.64 0 21.64 14.18
04-09-10 21.46 21.46 21.46 0 21.46 14.06
04-09-09 21.05 21.05 21.05 0 21.05 13.79
04-09-08 20.83 20.83 20.83 0 20.83 13.65
04-09-07 20.85 20.85 20.85 0 20.85 13.66
04-09-03 20.72 20.72 20.72 0 20.72 13.58
Date Open High Low Vol Cls adjCls
04-09-02 21.10 21.10 21.10 0 21.10 13.83
04-09-01 20.92 20.92 20.92 0 20.92 13.71
04-08-31 20.79 20.79 20.79 0 20.79 13.62
04-08-30 20.79 20.79 20.79 0 20.79 13.62
04-08-27 21.07 21.07 21.07 0 21.07 13.81
04-08-26 20.91 20.91 20.91 0 20.91 13.70
04-08-25 21.00 21.00 21.00 0 21.00 13.76
04-08-24 20.82 20.82 20.82 0 20.82 13.64
04-08-23 20.96 20.96 20.96 0 20.96 13.73
Date Open High Low Vol Cls adjCls
04-08-20 20.92 20.92 20.92 0 20.92 13.71
04-08-19 20.69 20.69 20.69 0 20.69 13.56
04-08-18 21.03 21.03 21.03 0 21.03 13.78
04-08-17 20.57 20.57 20.57 0 20.57 13.48
04-08-16 20.37 20.37 20.37 0 20.37 13.35
04-08-13 20.10 20.10 20.10 0 20.10 13.17
04-08-12 20.05 20.05 20.05 0 20.05 13.14
04-08-11 20.50 20.50 20.50 0 20.50 13.43
04-08-10 20.97 20.97 20.97 0 20.97 13.74
Date Open High Low Vol Cls adjCls
04-08-09 20.62 20.62 20.62 0 20.62 13.51
04-08-06 20.61 20.61 20.61 0 20.61 13.50
04-08-05 21.03 21.03 21.03 0 21.03 13.78
04-08-04 21.29 21.29 21.29 0 21.29 13.95
04-08-03 21.26 21.26 21.26 0 21.26 13.93
04-08-02 21.74 21.74 21.74 0 21.74 14.24
04-07-30 21.96 21.96 21.96 0 21.96 14.39
04-07-29 21.89 21.89 21.89 0 21.89 14.34
04-07-28 21.44 21.44 21.44 0 21.44 14.05
Date Open High Low Vol Cls adjCls
04-07-27 21.47 21.47 21.47 0 21.47 14.07
04-07-26 21.24 21.24 21.24 0 21.24 13.92
04-07-23 21.47 21.47 21.47 0 21.47 14.07
04-07-22 21.85 21.85 21.85 0 21.85 14.32
04-07-21 21.62 21.62 21.62 0 21.62 14.17
04-07-20 22.23 22.23 22.23 0 22.23 14.57
04-07-19 21.79 21.79 21.79 0 21.79 14.28
04-07-16 21.74 21.74 21.74 0 21.74 14.24
04-07-15 22.16 22.16 22.16 0 22.16 14.52
Date Open High Low Vol Cls adjCls
04-07-14 22.12 22.12 22.12 0 22.12 14.49
04-07-13 22.31 22.31 22.31 0 22.31 14.62
04-07-12 22.37 22.37 22.37 0 22.37 14.66
04-07-09 22.57 22.57 22.57 0 22.57 14.79
04-07-08 22.36 22.36 22.36 0 22.36 14.65
04-07-07 22.77 22.77 22.77 0 22.77 14.92
04-07-06 22.76 22.76 22.76 0 22.76 14.91
04-07-02 23.61 23.61 23.61 0 23.61 15.47
04-07-01 23.81 23.81 23.81 0 23.81 15.60
Date Open High Low Vol Cls adjCls
04-06-30 24.39 24.39 24.39 0 24.39 15.98
04-06-29 24.29 24.29 24.29 0 24.29 15.92
04-06-28 24.04 24.04 24.04 0 24.04 15.75
04-06-25 24.25 24.25 24.25 0 24.25 15.89
04-06-24 24.18 24.18 24.18 0 24.18 15.84
04-06-23 24.21 24.21 24.21 0 24.21 15.86
04-06-22 23.99 23.99 23.99 0 23.99 15.72
04-06-21 23.73 23.73 23.73 0 23.73 15.55
04-06-18 23.91 23.91 23.91 0 23.91 15.67
Date Open High Low Vol Cls adjCls
04-06-17 23.86 23.86 23.86 0 23.86 15.63
04-06-16 24.05 24.05 24.05 0 24.05 15.76
04-06-15 24.09 24.09 24.09 0 24.09 15.78
04-06-14 23.86 23.86 23.86 0 23.86 15.63
04-06-10 24.26 24.26 24.26 0 24.26 15.90
04-06-09 24.18 24.18 24.18 0 24.18 15.84
04-06-08 24.59 24.59 24.59 0 24.59 16.11
04-06-07 24.57 24.57 24.57 0 24.57 16.10
04-06-04 24.03 24.03 24.03 0 24.03 15.75
Date Open High Low Vol Cls adjCls
04-06-03 23.76 23.76 23.76 0 23.76 15.57
04-06-02 24.01 24.01 24.01 0 24.01 15.73
04-06-01 24.09 24.09 24.09 0 24.09 15.78
04-05-28 24.15 24.15 24.15 0 24.15 15.82
04-05-27 24.05 24.05 24.05 0 24.05 15.76
04-05-26 23.97 23.97 23.97 0 23.97 15.71
04-05-25 23.78 23.78 23.78 0 23.78 15.58
04-05-24 23.34 23.34 23.34 0 23.34 15.29
04-05-21 23.21 23.21 23.21 0 23.21 15.21
Date Open High Low Vol Cls adjCls
04-05-20 22.94 22.94 22.94 0 22.94 15.03
04-05-19 22.82 22.82 22.82 0 22.82 14.95
04-05-18 22.71 22.71 22.71 0 22.71 14.88
04-05-17 22.51 22.51 22.51 0 22.51 14.75
04-05-14 22.85 22.85 22.85 0 22.85 14.97
04-05-13 23.17 23.17 23.17 0 23.17 15.18
04-05-12 23.22 23.22 23.22 0 23.22 15.21
04-05-11 23.40 23.40 23.40 0 23.40 15.33
04-05-10 23.08 23.08 23.08 0 23.08 15.12
Date Open High Low Vol Cls adjCls
04-05-07 23.35 23.35 23.35 0 23.35 15.30
04-05-06 23.45 23.45 23.45 0 23.45 15.37
04-05-05 23.61 23.61 23.61 0 23.61 15.47
04-05-04 23.48 23.48 23.48 0 23.48 15.38
04-05-03 23.16 23.16 23.16 0 23.16 15.18
04-04-30 22.99 22.99 22.99 0 22.99 15.06
04-04-29 23.46 23.46 23.46 0 23.46 15.37
04-04-28 23.83 23.83 23.83 0 23.83 15.61
04-04-27 24.34 24.34 24.34 0 24.34 15.95
Date Open High Low Vol Cls adjCls
04-04-26 24.71 24.71 24.71 0 24.71 16.19
04-04-23 24.98 24.98 24.98 0 24.98 16.37
04-04-22 24.78 24.78 24.78 0 24.78 16.24
04-04-21 24.38 24.38 24.38 0 24.38 15.97
04-04-20 24.10 24.10 24.10 0 24.10 15.79
04-04-19 24.44 24.44 24.44 0 24.44 16.01
04-04-16 24.16 24.16 24.16 0 24.16 15.83
04-04-15 24.27 24.27 24.27 0 24.27 15.90
04-04-14 24.61 24.61 24.61 0 24.61 16.13
Date Open High Low Vol Cls adjCls
04-04-13 24.79 24.79 24.79 0 24.79 16.24
04-04-12 25.09 25.09 25.09 0 25.09 16.44
04-04-08 25.00 25.00 25.00 0 25.00 16.38
04-04-07 25.01 25.01 25.01 0 25.01 16.39
04-04-06 25.09 25.09 25.09 0 25.09 16.44
04-04-05 25.34 25.34 25.34 0 25.34 16.60
04-04-02 25.06 25.06 25.06 0 25.06 16.42
04-04-01 24.61 24.61 24.61 0 24.61 16.13
04-03-31 24.37 24.37 24.37 0 24.37 15.97
Date Open High Low Vol Cls adjCls
04-03-30 24.44 24.44 24.44 0 24.44 16.01
04-03-29 24.27 24.27 24.27 0 24.27 15.90
04-03-26 23.95 23.95 23.95 0 23.95 15.69
04-03-25 23.82 23.82 23.82 0 23.82 15.61
04-03-24 23.11 23.11 23.11 0 23.11 15.14
04-03-23 23.06 23.06 23.06 0 23.06 15.11
04-03-22 22.95 22.95 22.95 0 22.95 15.04
04-03-19 23.37 23.37 23.37 0 23.37 15.31
04-03-18 23.66 23.66 23.66 0 23.66 15.50
Date Open High Low Vol Cls adjCls
04-03-17 23.64 23.64 23.64 0 23.64 15.49
04-03-16 23.28 23.28 23.28 0 23.28 15.25
04-03-15 23.21 23.21 23.21 0 23.21 15.21
04-03-12 23.66 23.66 23.66 0 23.66 15.50
04-03-11 23.24 23.24 23.24 0 23.24 15.23
04-03-10 23.51 23.51 23.51 0 23.51 15.40
04-03-09 23.79 23.79 23.79 0 23.79 15.59
04-03-08 23.99 23.99 23.99 0 23.99 15.72
04-03-05 24.36 24.36 24.36 0 24.36 15.96
Date Open High Low Vol Cls adjCls
04-03-04 24.42 24.42 24.42 0 24.42 16.00
04-03-03 24.16 24.16 24.16 0 24.16 15.83
04-03-02 24.20 24.20 24.20 0 24.20 15.86
04-03-01 24.35 24.35 24.35 0 24.35 15.95
04-02-27 24.10 24.10 24.10 0 24.10 15.79
04-02-26 23.97 23.97 23.97 0 23.97 15.71
04-02-25 23.78 23.78 23.78 0 23.78 15.58
04-02-24 23.58 23.58 23.58 0 23.58 15.45
04-02-23 23.77 23.77 23.77 0 23.77 15.57
Date Open High Low Vol Cls adjCls
04-02-20 24.17 24.17 24.17 0 24.17 15.84
04-02-19 24.27 24.27 24.27 0 24.27 15.90
04-02-18 24.65 24.65 24.65 0 24.65 16.15
04-02-17 24.72 24.72 24.72 0 24.72 16.20
04-02-13 24.46 24.46 24.46 0 24.46 16.03
04-02-12 24.63 24.63 24.63 0 24.63 16.14
04-02-11 25.00 25.00 25.00 0 25.00 16.38
04-02-10 24.73 24.73 24.73 0 24.73 16.20
04-02-09 24.65 24.65 24.65 0 24.65 16.15
Date Open High Low Vol Cls adjCls
04-02-06 24.60 24.60 24.60 0 24.60 16.12
04-02-05 24.15 24.15 24.15 0 24.15 15.82
04-02-04 23.97 23.97 23.97 0 23.97 15.71
04-02-03 24.32 24.32 24.32 0 24.32 15.94
04-02-02 24.35 24.35 24.35 0 24.35 15.95
04-01-30 24.37 24.37 24.37 0 24.37 15.97
04-01-29 24.34 24.34 24.34 0 24.34 15.95
04-01-28 24.48 24.48 24.48 0 24.48 16.04
04-01-27 24.79 24.79 24.79 0 24.79 16.24
Date Open High Low Vol Cls adjCls
04-01-26 24.91 24.91 24.91 0 24.91 16.32
04-01-23 24.64 24.64 24.64 0 24.64 16.15
04-01-22 24.55 24.55 24.55 0 24.55 16.09
04-01-21 24.56 24.56 24.56 0 24.56 16.09
04-01-20 24.81 24.81 24.81 0 24.81 16.26
04-01-16 24.57 24.57 24.57 0 24.57 16.10
04-01-15 24.25 24.25 24.25 0 24.25 15.89
04-01-14 24.06 24.06 24.06 0 24.06 15.76
04-01-13 23.84 23.84 23.84 0 23.84 15.62
Date Open High Low Vol Cls adjCls
04-01-12 24.13 24.13 24.13 0 24.13 15.81
04-01-09 23.90 23.90 23.90 0 23.90 15.66
04-01-08 24.09 24.09 24.09 0 24.09 15.78
04-01-07 23.97 23.97 23.97 0 23.97 15.71
04-01-06 23.75 23.75 23.75 0 23.75 15.56
04-01-05 23.47 23.47 23.47 0 23.47 15.38
04-01-02 22.95 22.95 22.95 0 22.95 15.04
03-12-31 22.99 22.99 22.99 0 22.99 15.06
03-12-30 23.10 23.10 23.10 0 23.10 15.14
Date Open High Low Vol Cls adjCls
03-12-29 23.06 23.06 23.06 0 23.06 15.11
03-12-26 22.71 22.71 22.71 0 22.71 14.88
03-12-24 22.67 22.67 22.67 0 22.67 14.85
03-12-23 22.71 22.71 22.71 0 22.71 14.88
03-12-22 22.50 22.50 22.50 0 22.50 14.74
03-12-19 22.35 22.35 22.35 0 22.35 14.64
03-12-18 22.46 22.46 22.46 0 22.46 14.72
03-12-17 22.04 22.04 22.04 0 22.04 14.44
03-12-16 22.05 22.05 22.05 0 22.05 14.45
Date Open High Low Vol Cls adjCls
03-12-15 22.18 22.18 22.18 0 22.18 14.53
03-12-12 22.63 22.63 22.63 0 22.63 14.83
03-12-11 22.54 22.54 22.54 0 22.54 14.77
03-12-10 21.97 21.97 21.97 0 21.97 14.40
03-12-09 21.99 21.99 21.99 0 21.99 14.41
03-12-08 22.41 22.41 22.41 0 22.41 14.68
03-12-05 22.31 22.31 22.31 0 22.31 14.62
03-12-04 22.61 22.61 22.61 0 22.61 14.81
03-12-03 22.64 22.64 22.64 0 22.64 14.83
Date Open High Low Vol Cls adjCls
03-12-02 22.84 22.84 22.84 0 22.84 14.97
03-12-01 22.92 22.92 22.92 0 22.92 15.02
03-11-28 22.55 22.55 22.55 0 22.55 14.78
03-11-26 22.41 22.41 22.41 0 22.41 14.68
03-11-25 22.33 22.33 22.33 0 22.33 14.63
03-11-24 22.33 22.33 22.33 0 22.33 14.63
03-11-21 21.80 21.80 21.80 0 21.80 14.28
03-11-20 21.56 21.56 21.56 0 21.56 14.13
03-11-19 21.77 21.77 21.77 0 21.77 14.26
Date Open High Low Vol Cls adjCls
03-11-18 21.67 21.67 21.67 0 21.67 14.20
03-11-17 22.07 22.07 22.07 0 22.07 14.46
03-11-14 22.24 22.24 22.24 0 22.24 14.57
03-11-13 22.60 22.60 22.60 0 22.60 14.81
03-11-12 22.67 22.67 22.67 0 22.67 14.85
03-11-11 22.10 22.10 22.10 0 22.10 14.48
03-11-10 22.21 22.21 22.21 0 22.21 14.55
03-11-07 22.51 22.51 22.51 0 22.51 14.75
03-11-06 22.60 22.60 22.60 0 22.60 14.81
Date Open High Low Vol Cls adjCls
03-11-05 22.40 22.40 22.40 0 22.40 14.68
03-11-04 22.37 22.37 22.37 0 22.37 14.66
03-11-03 22.49 22.49 22.49 0 22.49 14.74
03-10-31 22.17 22.17 22.17 0 22.17 14.53
03-10-30 22.24 22.24 22.24 0 22.24 14.57
03-10-29 22.28 22.28 22.28 0 22.28 14.60
03-10-28 22.12 22.12 22.12 0 22.12 14.49
03-10-27 21.42 21.42 21.42 0 21.42 14.04
03-10-24 21.31 21.31 21.31 0 21.31 13.96
Date Open High Low Vol Cls adjCls
03-10-23 21.40 21.40 21.40 0 21.40 14.02
03-10-22 21.52 21.52 21.52 0 21.52 14.10
03-10-21 21.89 21.89 21.89 0 21.89 14.34
03-10-20 21.65 21.65 21.65 0 21.65 14.19
03-10-17 21.37 21.37 21.37 0 21.37 14.00
03-10-16 21.73 21.73 21.73 0 21.73 14.24
03-10-15 21.57 21.57 21.57 0 21.57 14.13
03-10-14 21.51 21.51 21.51 0 21.51 14.09
03-10-13 21.37 21.37 21.37 0 21.37 14.00
Date Open High Low Vol Cls adjCls
03-10-10 21.15 21.15 21.15 0 21.15 13.86
03-10-09 21.18 21.18 21.18 0 21.18 13.88
03-10-08 21.22 21.22 21.22 0 21.22 13.90
03-10-07 21.36 21.36 21.36 0 21.36 14.00
03-10-06 21.22 21.22 21.22 0 21.22 13.90
03-10-03 21.21 21.21 21.21 0 21.21 13.90
03-10-02 20.80 20.80 20.80 0 20.80 13.63
03-10-01 20.79 20.79 20.79 0 20.79 13.62
03-09-30 20.44 20.44 20.44 0 20.44 13.39
Date Open High Low Vol Cls adjCls
03-09-29 20.72 20.72 20.72 0 20.72 13.58
03-09-26 20.39 20.39 20.39 0 20.39 13.36
03-09-25 20.70 20.70 20.70 0 20.70 13.56
03-09-24 21.01 21.01 21.01 0 21.01 13.77
03-09-23 21.64 21.64 21.64 0 21.64 14.18
03-09-22 21.43 21.43 21.43 0 21.43 14.04
03-09-19 21.84 21.84 21.84 0 21.84 14.31
03-09-18 21.75 21.75 21.75 0 21.75 14.25
03-09-17 21.45 21.45 21.45 0 21.45 14.05
Date Open High Low Vol Cls adjCls
03-09-16 21.50 21.50 21.50 0 21.50 14.09
03-09-15 21.06 21.06 21.06 0 21.06 13.80
03-09-12 21.13 21.13 21.13 0 21.13 13.85
03-09-11 21.13 21.13 21.13 0 21.13 13.85
03-09-10 20.93 20.93 20.93 0 20.93 13.71
03-09-09 21.56 21.56 21.56 0 21.56 14.13
03-09-08 21.75 21.75 21.75 0 21.75 14.25
03-09-05 21.51 21.51 21.51 0 21.51 14.09
03-09-04 21.76 21.76 21.76 0 21.76 14.26
Date Open High Low Vol Cls adjCls
03-09-03 21.61 21.61 21.61 0 21.61 14.16
03-09-02 21.41 21.41 21.41 0 21.41 14.03
03-08-29 21.09 21.09 21.09 0 21.09 13.82
03-08-28 20.97 20.97 20.97 0 20.97 13.74
03-08-27 20.72 20.72 20.72 0 20.72 13.58
03-08-26 20.52 20.52 20.52 0 20.52 13.45
03-08-25 20.49 20.49 20.49 0 20.49 13.43
03-08-22 20.64 20.64 20.64 0 20.64 13.52
03-08-21 20.66 20.66 20.66 0 20.66 13.54
Date Open High Low Vol Cls adjCls
03-08-20 20.47 20.47 20.47 0 20.47 13.41
03-08-19 20.55 20.55 20.55 0 20.55 13.47
03-08-18 20.35 20.35 20.35 0 20.35 13.33
03-08-15 19.96 19.96 19.96 0 19.96 13.08
03-08-14 19.96 19.96 19.96 0 19.96 13.08
03-08-13 19.84 19.84 19.84 0 19.84 13.00
03-08-12 19.82 19.82 19.82 0 19.82 12.99
03-08-11 19.56 19.56 19.56 0 19.56 12.82
03-08-08 19.31 19.31 19.31 0 19.31 12.65
Date Open High Low Vol Cls adjCls
03-08-07 19.34 19.34 19.34 0 19.34 12.67
03-08-06 19.32 19.32 19.32 0 19.32 12.66
03-08-05 19.52 19.52 19.52 0 19.52 12.79
03-08-04 19.78 19.78 19.78 0 19.78 12.96
03-08-01 19.81 19.81 19.81 0 19.81 12.98
03-07-31 19.95 19.95 19.95 0 19.95 13.07
03-07-30 19.88 19.88 19.88 0 19.88 13.03
03-07-29 19.90 19.90 19.90 0 19.90 13.04
03-07-28 20.00 20.00 20.00 0 20.00 13.10
Date Open High Low Vol Cls adjCls
03-07-25 19.88 19.88 19.88 0 19.88 13.03
03-07-24 19.75 19.75 19.75 0 19.75 12.94
03-07-23 19.88 19.88 19.88 0 19.88 13.03
03-07-22 19.81 19.81 19.81 0 19.81 12.98
03-07-21 19.60 19.60 19.60 0 19.60 12.84
03-07-18 20.03 20.03 20.03 0 20.03 13.12
03-07-17 19.94 19.94 19.94 0 19.94 13.07
03-07-16 20.55 20.55 20.55 0 20.55 13.47
03-07-15 20.88 20.88 20.88 0 20.88 13.68
Date Open High Low Vol Cls adjCls
03-07-14 20.85 20.85 20.85 0 20.85 13.66
03-07-11 20.54 20.54 20.54 0 20.54 13.46
03-07-10 20.42 20.42 20.42 0 20.42 13.38
03-07-09 20.74 20.74 20.74 0 20.74 13.59
03-07-08 20.77 20.77 20.77 0 20.77 13.61
03-07-07 20.56 20.56 20.56 0 20.56 13.47
03-07-03 20.02 20.02 20.02 0 20.02 13.12
03-07-02 20.16 20.16 20.16 0 20.16 13.21
03-07-01 19.79 19.79 19.79 0 19.79 12.97
Date Open High Low Vol Cls adjCls
03-06-30 19.73 19.73 19.73 0 19.73 12.93
03-06-27 19.82 19.82 19.82 0 19.82 12.99
03-06-26 19.85 19.85 19.85 0 19.85 13.01
03-06-25 19.69 19.69 19.69 0 19.69 12.90
03-06-24 19.63 19.63 19.63 0 19.63 12.86
03-06-23 19.69 19.69 19.69 0 19.69 12.90
03-06-20 19.96 19.96 19.96 0 19.96 13.08
03-06-19 20.00 20.00 20.00 0 20.00 13.10
03-06-18 20.28 20.28 20.28 0 20.28 13.29
Date Open High Low Vol Cls adjCls
03-06-17 20.18 20.18 20.18 0 20.18 13.22
03-06-16 19.97 19.97 19.97 0 19.97 13.09
03-06-13 19.57 19.57 19.57 0 19.57 12.82
03-06-12 19.84 19.84 19.84 0 19.84 13.00
03-06-11 19.82 19.82 19.82 0 19.82 12.99
03-06-10 19.62 19.62 19.62 0 19.62 12.86
03-06-09 19.50 19.50 19.50 0 19.50 12.78
03-06-06 19.82 19.82 19.82 0 19.82 12.99
03-06-05 19.89 19.89 19.89 0 19.89 13.03
Date Open High Low Vol Cls adjCls
03-06-04 19.74 19.74 19.74 0 19.74 12.93
03-06-03 19.29 19.29 19.29 0 19.29 12.64
03-06-02 19.22 19.22 19.22 0 19.22 12.59
03-05-30 19.22 19.22 19.22 0 19.22 12.59
03-05-29 18.99 18.99 18.99 0 18.99 12.44
03-05-28 18.97 18.97 18.97 0 18.97 12.43
03-05-27 18.77 18.77 18.77 0 18.77 12.30
03-05-23 18.40 18.40 18.40 0 18.40 12.06
03-05-22 18.45 18.45 18.45 0 18.45 12.09
Date Open High Low Vol Cls adjCls
03-05-21 17.93 17.93 17.93 0 17.93 11.75
03-05-20 17.80 17.80 17.80 0 17.80 11.66
03-05-19 17.87 17.87 17.87 0 17.87 11.71
03-05-16 18.41 18.41 18.41 0 18.41 12.06
03-05-15 18.41 18.41 18.41 0 18.41 12.06
03-05-14 18.14 18.14 18.14 0 18.14 11.89
03-05-13 18.15 18.15 18.15 0 18.15 11.89
03-05-12 18.21 18.21 18.21 0 18.21 11.93
03-05-09 17.94 17.94 17.94 0 17.94 11.75
Date Open High Low Vol Cls adjCls
03-05-08 17.73 17.73 17.73 0 17.73 11.62
03-05-07 17.96 17.96 17.96 0 17.96 11.77
03-05-06 18.00 18.00 18.00 0 18.00 11.79
03-05-05 17.91 17.91 17.91 0 17.91 11.74
03-05-02 17.84 17.84 17.84 0 17.84 11.69
03-05-01 17.42 17.42 17.42 0 17.42 11.41
03-04-30 17.30 17.30 17.30 0 17.30 11.34
03-04-29 17.20 17.20 17.20 0 17.20 11.27
03-04-28 16.99 16.99 16.99 0 16.99 11.13
Date Open High Low Vol Cls adjCls
03-04-25 16.67 16.67 16.67 0 16.67 10.92
03-04-24 16.85 16.85 16.85 0 16.85 11.04
03-04-23 17.07 17.07 17.07 0 17.07 11.18
03-04-22 16.98 16.98 16.98 0 16.98 11.13
03-04-21 16.66 16.66 16.66 0 16.66 10.92
03-04-17 16.67 16.67 16.67 0 16.67 10.92
03-04-16 16.31 16.31 16.31 0 16.31 10.69
03-04-15 16.20 16.20 16.20 0 16.20 10.61
03-04-14 16.20 16.20 16.20 0 16.20 10.61
Date Open High Low Vol Cls adjCls
03-04-11 15.91 15.91 15.91 0 15.91 10.42
03-04-10 15.88 15.88 15.88 0 15.88 10.41
03-04-09 15.86 15.86 15.86 0 15.86 10.39
03-04-08 16.12 16.12 16.12 0 16.12 10.56
03-04-07 16.22 16.22 16.22 0 16.22 10.63
03-04-04 16.08 16.08 16.08 0 16.08 10.54
03-04-03 16.33 16.33 16.33 0 16.33 10.70
03-04-02 16.32 16.32 16.32 0 16.32 10.69
03-04-01 15.80 15.80 15.80 0 15.80 10.35
Date Open High Low Vol Cls adjCls
03-03-31 15.73 15.73 15.73 0 15.73 10.31
03-03-28 16.05 16.05 16.05 0 16.05 10.52
03-03-27 16.14 16.14 16.14 0 16.14 10.58
03-03-26 16.14 16.14 16.14 0 16.14 10.58
03-03-25 16.21 16.21 16.21 0 16.21 10.62
03-03-24 15.90 15.90 15.90 0 15.90 10.42
03-03-21 16.53 16.53 16.53 0 16.53 10.83
03-03-20 16.28 16.28 16.28 0 16.28 10.67
03-03-19 16.17 16.17 16.17 0 16.17 10.60
Date Open High Low Vol Cls adjCls
03-03-18 16.31 16.31 16.31 0 16.31 10.69
03-03-17 16.27 16.27 16.27 0 16.27 10.66
03-03-14 15.54 15.54 15.54 0 15.54 10.18
03-03-13 15.54 15.54 15.54 0 15.54 10.18
03-03-12 14.96 14.96 14.96 0 14.96 9.80
03-03-11 14.86 14.86 14.86 0 14.86 9.74
03-03-10 15.01 15.01 15.01 0 15.01 9.84
03-03-07 15.35 15.35 15.35 0 15.35 10.06
03-03-06 15.27 15.27 15.27 0 15.27 10.01
Date Open High Low Vol Cls adjCls
03-03-05 15.29 15.29 15.29 0 15.29 10.02
03-03-04 15.25 15.25 15.25 0 15.25 9.99
03-03-03 15.49 15.49 15.49 0 15.49 10.15
03-02-28 15.60 15.60 15.60 0 15.60 10.22
03-02-27 15.59 15.59 15.59 0 15.59 10.22
03-02-26 15.54 15.54 15.54 0 15.54 10.18
03-02-25 15.64 15.64 15.64 0 15.64 10.25
03-02-24 15.56 15.56 15.56 0 15.56 10.20
03-02-21 15.85 15.85 15.85 0 15.85 10.39
Date Open High Low Vol Cls adjCls
03-02-20 15.64 15.64 15.64 0 15.64 10.25
03-02-19 15.64 15.64 15.64 0 15.64 10.25
03-02-18 15.60 15.60 15.60 0 15.60 10.22
03-02-14 15.17 15.17 15.17 0 15.17 9.94
03-02-13 14.84 14.84 14.84 0 14.84 9.72
03-02-12 15.03 15.03 15.03 0 15.03 9.85
03-02-11 15.18 15.18 15.18 0 15.18 9.95
03-02-10 15.15 15.15 15.15 0 15.15 9.93
03-02-07 15.13 15.13 15.13 0 15.13 9.91
Date Open High Low Vol Cls adjCls
03-02-06 15.27 15.27 15.27 0 15.27 10.01
03-02-05 15.37 15.37 15.37 0 15.37 10.07
03-02-04 15.47 15.47 15.47 0 15.47 10.14
03-02-03 15.72 15.72 15.72 0 15.72 10.30
03-01-31 15.67 15.67 15.67 0 15.67 10.27
03-01-30 15.55 15.55 15.55 0 15.55 10.19
03-01-29 15.89 15.89 15.89 0 15.89 10.41
03-01-28 15.88 15.88 15.88 0 15.88 10.41
03-01-27 15.61 15.61 15.61 0 15.61 10.23
Date Open High Low Vol Cls adjCls
03-01-24 15.87 15.87 15.87 0 15.87 10.40
03-01-23 16.33 16.33 16.33 0 16.33 10.70
03-01-22 15.91 15.91 15.91 0 15.91 10.42
03-01-21 16.15 16.15 16.15 0 16.15 10.58
03-01-17 16.27 16.27 16.27 0 16.27 10.66
03-01-16 16.70 16.70 16.70 0 16.70 10.94
03-01-15 16.79 16.79 16.79 0 16.79 11.00
03-01-14 16.93 16.93 16.93 0 16.93 11.09
03-01-13 16.86 16.86 16.86 0 16.86 11.05
Date Open High Low Vol Cls adjCls
03-01-10 16.90 16.90 16.90 0 16.90 11.07
03-01-09 16.87 16.87 16.87 0 16.87 11.05
03-01-08 16.45 16.45 16.45 0 16.45 10.78
03-01-07 16.62 16.62 16.62 0 16.62 10.89
03-01-06 16.67 16.67 16.67 0 16.67 10.92
03-01-03 16.34 16.34 16.34 0 16.34 10.71
03-01-02 16.59 16.59 16.59 0 16.59 10.87
02-12-31 16.15 16.15 16.15 0 16.15 10.58
02-12-30 16.10 16.10 16.10 0 16.10 10.55
Date Open High Low Vol Cls adjCls
02-12-27 16.20 16.20 16.20 0 16.20 10.61
02-12-26 16.38 16.38 16.38 0 16.38 10.73
02-12-24 16.40 16.40 16.40 0 16.40 10.75
02-12-23 16.45 16.45 16.45 0 16.45 10.78
02-12-20 16.24 16.24 16.24 0 16.24 10.64
02-12-19 16.07 16.07 16.07 0 16.07 10.53
02-12-18 16.30 16.30 16.30 0 16.30 10.68
02-12-17 16.62 16.62 16.62 0 16.62 10.89
02-12-16 16.63 16.63 16.63 0 16.63 10.90
Date Open High Low Vol Cls adjCls
02-12-13 16.23 16.23 16.23 0 16.23 10.63
02-12-12 16.72 16.72 16.72 0 16.72 10.96
02-12-11 16.72 16.72 16.72 0 16.72 10.96
02-12-10 16.67 16.67 16.67 0 16.67 10.92
02-12-09 16.35 16.35 16.35 0 16.35 10.71
02-12-06 16.97 16.97 16.97 0 16.97 11.12
02-12-05 16.96 16.96 16.96 0 16.96 11.11
02-12-04 17.25 17.25 17.25 0 17.25 11.30
02-12-03 17.64 17.64 17.64 0 17.64 11.56
Date Open High Low Vol Cls adjCls
02-12-02 17.92 17.92 17.92 0 17.92 11.74
02-11-29 17.85 17.85 17.85 0 17.85 11.70
02-11-27 17.85 17.85 17.85 0 17.85 11.70
02-11-26 17.36 17.36 17.36 0 17.36 11.37
02-11-25 17.81 17.81 17.81 0 17.81 11.67
02-11-22 17.70 17.70 17.70 0 17.70 11.60
02-11-21 17.72 17.72 17.72 0 17.72 11.61
02-11-20 17.15 17.15 17.15 0 17.15 11.24
02-11-19 16.69 16.69 16.69 0 16.69 10.94
Date Open High Low Vol Cls adjCls
02-11-18 16.95 16.95 16.95 0 16.95 11.11
02-11-15 17.12 17.12 17.12 0 17.12 11.22
02-11-14 16.93 16.93 16.93 0 16.93 11.09
02-11-13 16.44 16.44 16.44 0 16.44 10.77
02-11-12 16.42 16.42 16.42 0 16.42 10.76
02-11-11 16.08 16.08 16.08 0 16.08 10.54
02-11-08 16.48 16.48 16.48 0 16.48 10.80
02-11-07 16.70 16.70 16.70 0 16.70 10.94
02-11-06 17.03 17.03 17.03 0 17.03 11.16
Date Open High Low Vol Cls adjCls
02-11-05 16.81 16.81 16.81 0 16.81 11.01
02-11-04 16.59 16.59 16.59 0 16.59 10.87
02-11-01 16.07 16.07 16.07 0 16.07 10.53
02-10-31 15.72 15.72 15.72 0 15.72 10.30
02-10-30 15.64 15.64 15.64 0 15.64 10.25
02-10-29 15.29 15.29 15.29 0 15.29 10.02
02-10-28 15.54 15.54 15.54 0 15.54 10.18
02-10-25 15.69 15.69 15.69 0 15.69 10.28
02-10-24 15.43 15.43 15.43 0 15.43 10.11
Date Open High Low Vol Cls adjCls
02-10-23 15.64 15.64 15.64 0 15.64 10.25
02-10-22 15.28 15.28 15.28 0 15.28 10.01
02-10-21 15.87 15.87 15.87 0 15.87 10.40
02-10-18 15.45 15.45 15.45 0 15.45 10.12
02-10-17 15.34 15.34 15.34 0 15.34 10.05
02-10-16 14.75 14.75 14.75 0 14.75 9.66
02-10-15 15.29 15.29 15.29 0 15.29 10.02
02-10-14 14.77 14.77 14.77 0 14.77 9.68
02-10-11 14.53 14.53 14.53 0 14.53 9.52
Date Open High Low Vol Cls adjCls
02-10-10 13.91 13.91 13.91 0 13.91 9.11
02-10-09 13.12 13.12 13.12 0 13.12 8.60
02-10-08 13.23 13.23 13.23 0 13.23 8.67
02-10-07 13.01 13.01 13.01 0 13.01 8.52
02-10-04 13.28 13.28 13.28 0 13.28 8.70
02-10-03 13.64 13.64 13.64 0 13.64 8.94
02-10-02 14.08 14.08 14.08 0 14.08 9.23
02-10-01 14.54 14.54 14.54 0 14.54 9.53
02-09-30 14.62 14.62 14.62 0 14.62 9.58
Date Open High Low Vol Cls adjCls
02-09-27 14.62 14.62 14.62 0 14.62 9.58
02-09-26 14.82 14.82 14.82 0 14.82 9.71
02-09-25 14.83 14.83 14.83 0 14.83 9.72
02-09-24 14.34 14.34 14.34 0 14.34 9.40
02-09-23 14.30 14.30 14.30 0 14.30 9.37
02-09-20 14.70 14.70 14.70 0 14.70 9.63
02-09-19 14.66 14.66 14.66 0 14.66 9.61
02-09-18 15.37 15.37 15.37 0 15.37 10.07
02-09-17 15.47 15.47 15.47 0 15.47 10.14
Date Open High Low Vol Cls adjCls
02-09-16 15.80 15.80 15.80 0 15.80 10.35
02-09-13 15.96 15.96 15.96 0 15.96 10.46
02-09-12 15.96 15.96 15.96 0 15.96 10.46
02-09-11 16.42 16.42 16.42 0 16.42 10.76
02-09-10 16.38 16.38 16.38 0 16.38 10.73
02-09-09 15.99 15.99 15.99 0 15.99 10.48
02-09-06 15.79 15.79 15.79 0 15.79 10.35
02-09-05 15.23 15.23 15.23 0 15.23 9.98
02-09-04 15.67 15.67 15.67 0 15.67 10.27
Date Open High Low Vol Cls adjCls
02-09-03 15.30 15.30 15.30 0 15.30 10.03
02-08-30 15.95 15.95 15.95 0 15.95 10.45
02-08-29 16.19 16.19 16.19 0 16.19 10.61
02-08-28 15.88 15.88 15.88 0 15.88 10.41
02-08-27 16.34 16.34 16.34 0 16.34 10.71
02-08-26 16.91 16.91 16.91 0 16.91 11.08
02-08-23 16.77 16.77 16.77 0 16.77 10.99
02-08-22 17.43 17.43 17.43 0 17.43 11.42
02-08-21 17.04 17.04 17.04 0 17.04 11.17
Date Open High Low Vol Cls adjCls
02-08-20 16.70 16.70 16.70 0 16.70 10.94
02-08-19 16.94 16.94 16.94 0 16.94 11.10
02-08-16 16.34 16.34 16.34 0 16.34 10.71
02-08-15 16.01 16.01 16.01 0 16.01 10.49
02-08-14 15.73 15.73 15.73 0 15.73 10.31
02-08-13 15.03 15.03 15.03 0 15.03 9.85
02-08-12 15.43 15.43 15.43 0 15.43 10.11
02-08-09 15.52 15.52 15.52 0 15.52 10.17
02-08-08 15.59 15.59 15.59 0 15.59 10.22
Date Open High Low Vol Cls adjCls
02-08-07 15.18 15.18 15.18 0 15.18 9.95
02-08-06 15.01 15.01 15.01 0 15.01 9.84
02-08-05 14.36 14.36 14.36 0 14.36 9.41
02-08-02 14.89 14.89 14.89 0 14.89 9.76
02-08-01 15.24 15.24 15.24 0 15.24 9.99
02-07-31 15.82 15.82 15.82 0 15.82 10.37
02-07-30 16.05 16.05 16.05 0 16.05 10.52
02-07-29 15.81 15.81 15.81 0 15.81 10.36
02-07-26 14.96 14.96 14.96 0 14.96 9.80
Date Open High Low Vol Cls adjCls
02-07-25 14.82 14.82 14.82 0 14.82 9.71
02-07-24 15.35 15.35 15.35 0 15.35 10.06
02-07-23 14.71 14.71 14.71 0 14.71 9.64
02-07-22 15.39 15.39 15.39 0 15.39 10.08
02-07-19 15.73 15.73 15.73 0 15.73 10.31
02-07-18 16.21 16.21 16.21 0 16.21 10.62
02-07-17 16.88 16.88 16.88 0 16.88 11.06
02-07-16 16.81 16.81 16.81 0 16.81 11.01
02-07-15 16.63 16.63 16.63 0 16.63 10.90
Date Open High Low Vol Cls adjCls
02-07-12 16.68 16.68 16.68 0 16.68 10.93
02-07-11 16.60 16.60 16.60 0 16.60 10.88
02-07-10 16.47 16.47 16.47 0 16.47 10.79
02-07-09 16.81 16.81 16.81 0 16.81 11.01
02-07-08 17.37 17.37 17.37 0 17.37 11.38
02-07-05 17.80 17.80 17.80 0 17.80 11.66
02-07-03 17.08 17.08 17.08 0 17.08 11.19
02-07-02 16.84 16.84 16.84 0 16.84 11.03
02-07-01 17.21 17.21 17.21 0 17.21 11.28
Date Open High Low Vol Cls adjCls
02-06-28 18.21 18.21 18.21 0 18.21 11.93
02-06-27 17.97 17.97 17.97 0 17.97 11.77
02-06-26 17.80 17.80 17.80 0 17.80 11.66
02-06-25 17.81 17.81 17.81 0 17.81 11.67
02-06-24 18.24 18.24 18.24 0 18.24 11.95
02-06-21 18.12 18.12 18.12 0 18.12 11.87
02-06-20 18.83 18.83 18.83 0 18.83 12.34
02-06-19 19.23 19.23 19.23 0 19.23 12.60
02-06-18 19.80 19.80 19.80 0 19.80 12.97
Date Open High Low Vol Cls adjCls
02-06-17 19.85 19.85 19.85 0 19.85 13.01
02-06-14 19.33 19.33 19.33 0 19.33 12.67
02-06-13 19.24 19.24 19.24 0 19.24 12.61
02-06-12 19.52 19.52 19.52 0 19.52 12.79
02-06-11 19.51 19.51 19.51 0 19.51 12.78
02-06-10 19.96 19.96 19.96 0 19.96 13.08
02-06-07 19.97 19.97 19.97 0 19.97 13.09
02-06-06 19.97 19.97 19.97 0 19.97 13.09
02-06-05 20.34 20.34 20.34 0 20.34 13.33
Date Open High Low Vol Cls adjCls
02-06-04 20.44 20.44 20.44 0 20.44 13.39
02-06-03 20.26 20.26 20.26 0 20.26 13.28
02-05-31 20.91 20.91 20.91 0 20.91 13.70
02-05-30 20.95 20.95 20.95 0 20.95 13.73
02-05-29 20.79 20.79 20.79 0 20.79 13.62
02-05-28 21.08 21.08 21.08 0 21.08 13.81
02-05-24 21.26 21.26 21.26 0 21.26 13.93
02-05-23 21.56 21.56 21.56 0 21.56 14.13
02-05-22 21.28 21.28 21.28 0 21.28 13.94
Date Open High Low Vol Cls adjCls
02-05-21 21.46 21.46 21.46 0 21.46 14.06
02-05-20 21.88 21.88 21.88 0 21.88 14.34
02-05-17 22.27 22.27 22.27 0 22.27 14.59
02-05-16 22.11 22.11 22.11 0 22.11 14.49
02-05-15 22.24 22.24 22.24 0 22.24 14.57
02-05-14 22.10 22.10 22.10 0 22.10 14.48
02-05-13 21.26 21.26 21.26 0 21.26 13.93
02-05-10 20.77 20.77 20.77 0 20.77 13.61
02-05-09 21.27 21.27 21.27 0 21.27 13.94
Date Open High Low Vol Cls adjCls
02-05-08 21.87 21.87 21.87 0 21.87 14.33
02-05-07 20.37 20.37 20.37 0 20.37 13.35
02-05-06 20.28 20.28 20.28 0 20.28 13.29
02-05-03 20.64 20.64 20.64 0 20.64 13.52
02-05-02 21.14 21.14 21.14 0 21.14 13.85
02-05-01 21.56 21.56 21.56 0 21.56 14.13
02-04-30 21.59 21.59 21.59 0 21.59 14.15
02-04-29 21.10 21.10 21.10 0 21.10 13.83
02-04-26 21.30 21.30 21.30 0 21.30 13.96
Date Open High Low Vol Cls adjCls
02-04-25 21.91 21.91 21.91 0 21.91 14.36
02-04-24 21.94 21.94 21.94 0 21.94 14.38
02-04-23 22.17 22.17 22.17 0 22.17 14.53
02-04-22 22.48 22.48 22.48 0 22.48 14.73
02-04-19 22.95 22.95 22.95 0 22.95 15.04
02-04-18 22.78 22.78 22.78 0 22.78 14.93
02-04-17 23.06 23.06 23.06 0 23.06 15.11
02-04-16 23.18 23.18 23.18 0 23.18 15.19
02-04-15 22.45 22.45 22.45 0 22.45 14.71
Date Open High Low Vol Cls adjCls
02-04-12 22.31 22.31 22.31 0 22.31 14.62
02-04-11 21.88 21.88 21.88 0 21.88 14.34
02-04-10 22.57 22.57 22.57 0 22.57 14.79
02-04-09 22.39 22.39 22.39 0 22.39 14.67
02-04-08 22.79 22.79 22.79 0 22.79 14.93
02-04-05 22.61 22.61 22.61 0 22.61 14.81
02-04-04 22.83 22.83 22.83 0 22.83 14.96
02-04-03 22.97 22.97 22.97 0 22.97 15.05
02-04-02 23.33 23.33 23.33 0 23.33 15.29
Date Open High Low Vol Cls adjCls
02-04-01 24.11 24.11 24.11 0 24.11 15.80
02-03-28 24.22 24.22 24.22 0 24.22 15.87
02-03-27 23.85 23.85 23.85 0 23.85 15.63
02-03-26 23.63 23.63 23.63 0 23.63 15.48
02-03-25 23.64 23.64 23.64 0 23.64 15.49
02-03-22 24.05 24.05 24.05 0 24.05 15.76
02-03-21 24.27 24.27 24.27 0 24.27 15.90
02-03-20 24.01 24.01 24.01 0 24.01 15.73
02-03-19 24.42 24.42 24.42 0 24.42 16.00
Date Open High Low Vol Cls adjCls
02-03-18 24.35 24.35 24.35 0 24.35 15.95
02-03-15 24.01 24.01 24.01 0 24.01 15.73
02-03-14 23.96 23.96 23.96 0 23.96 15.70
02-03-13 24.24 24.24 24.24 0 24.24 15.88
02-03-12 24.78 24.78 24.78 0 24.78 16.24
02-03-11 25.11 25.11 25.11 0 25.11 16.45
02-03-08 25.09 25.09 25.09 0 25.09 16.44
02-03-07 24.42 24.42 24.42 0 24.42 16.00
02-03-06 24.53 24.53 24.53 0 24.53 16.07
Date Open High Low Vol Cls adjCls
02-03-05 24.46 24.46 24.46 0 24.46 16.03
02-03-04 24.39 24.39 24.39 0 24.39 15.98
02-03-01 23.29 23.29 23.29 0 23.29 15.26
02-02-28 22.24 22.24 22.24 0 22.24 14.57
02-02-27 22.56 22.56 22.56 0 22.56 14.78
02-02-26 22.60 22.60 22.60 0 22.60 14.81
02-02-25 22.40 22.40 22.40 0 22.40 14.68
02-02-22 21.71 21.71 21.71 0 21.71 14.23
02-02-21 21.68 21.68 21.68 0 21.68 14.21
Date Open High Low Vol Cls adjCls
02-02-20 22.42 22.42 22.42 0 22.42 14.69
02-02-19 22.39 22.39 22.39 0 22.39 14.67
02-02-15 23.15 23.15 23.15 0 23.15 15.17
02-02-14 23.75 23.75 23.75 0 23.75 15.56
02-02-13 23.93 23.93 23.93 0 23.93 15.68
02-02-12 23.58 23.58 23.58 0 23.58 15.45
02-02-11 23.83 23.83 23.83 0 23.83 15.61
02-02-08 23.39 23.39 23.39 0 23.39 15.33
02-02-07 22.82 22.82 22.82 0 22.82 14.95
Date Open High Low Vol Cls adjCls
02-02-06 23.22 23.22 23.22 0 23.22 15.21
02-02-05 23.45 23.45 23.45 0 23.45 15.37
02-02-04 23.88 23.88 23.88 0 23.88 15.65
02-02-01 24.70 24.70 24.70 0 24.70 16.18
02-01-31 24.87 24.87 24.87 0 24.87 16.30
02-01-30 24.55 24.55 24.55 0 24.55 16.09
02-01-29 24.39 24.39 24.39 0 24.39 15.98
02-01-28 24.95 24.95 24.95 0 24.95 16.35
02-01-25 24.84 24.84 24.84 0 24.84 16.28
Date Open High Low Vol Cls adjCls
02-01-24 24.95 24.95 24.95 0 24.95 16.35
02-01-23 24.80 24.80 24.80 0 24.80 16.25
02-01-22 24.23 24.23 24.23 0 24.23 15.88
02-01-18 24.64 24.64 24.64 0 24.64 16.15
02-01-17 25.13 25.13 25.13 0 25.13 16.47
02-01-16 24.71 24.71 24.71 0 24.71 16.19
02-01-15 25.63 25.63 25.63 0 25.63 16.79
02-01-14 25.67 25.67 25.67 0 25.67 16.82
02-01-11 26.02 26.02 26.02 0 26.02 17.05
Date Open High Low Vol Cls adjCls
02-01-10 26.37 26.37 26.37 0 26.37 17.28
02-01-09 26.55 26.55 26.55 0 26.55 17.40
02-01-08 26.44 26.44 26.44 0 26.44 17.32
02-01-07 26.38 26.38 26.38 0 26.38 17.29
02-01-04 26.51 26.51 26.51 0 26.51 17.37
02-01-03 26.22 26.22 26.22 0 26.22 17.18
02-01-02 25.67 25.67 25.67 0 25.67 16.82
01-12-31 25.56 25.56 25.56 0 25.56 16.75
01-12-28 25.80 25.80 25.80 0 25.80 16.91
Date Open High Low Vol Cls adjCls
01-12-27 25.53 25.53 25.53 0 25.53 16.73
01-12-26 25.39 25.39 25.39 0 25.39 16.64
01-12-24 25.16 25.16 25.16 0 25.16 16.49
01-12-21 25.21 25.21 25.21 0 25.21 16.52
01-12-20 24.91 24.91 24.91 0 24.91 16.32
01-12-19 25.55 25.55 25.55 0 25.55 16.74
01-12-18 25.65 25.65 25.65 0 25.65 16.81
01-12-17 25.51 25.51 25.51 0 25.51 16.72
01-12-14 25.09 25.09 25.09 0 25.09 16.44
Date Open High Low Vol Cls adjCls
01-12-13 25.05 25.05 25.05 0 25.05 16.41
01-12-12 25.70 25.70 25.70 0 25.70 16.84
01-12-11 25.66 25.66 25.66 0 25.66 16.81
01-12-10 25.47 25.47 25.47 0 25.47 16.69
01-12-07 25.70 25.70 25.70 0 25.70 16.84
01-12-06 26.11 26.11 26.11 0 26.11 17.11
01-12-05 26.04 26.04 26.04 0 26.04 17.06
01-12-04 25.00 25.00 25.00 0 25.00 16.38
01-12-03 24.31 24.31 24.31 0 24.31 15.93
Date Open High Low Vol Cls adjCls
01-11-30 24.42 24.42 24.42 0 24.42 16.00
01-11-29 24.54 24.54 24.54 0 24.54 16.08
01-11-28 24.04 24.04 24.04 0 24.04 15.75
01-11-27 24.56 24.56 24.56 0 24.56 16.09
01-11-26 24.51 24.51 24.51 0 24.51 16.06
01-11-23 23.95 23.95 23.95 0 23.95 15.69
01-11-21 23.70 23.70 23.70 0 23.70 15.53
01-11-20 23.84 23.84 23.84 0 23.84 15.62
01-11-19 24.42 24.42 24.42 0 24.42 16.00
Date Open High Low Vol Cls adjCls
01-11-16 24.17 24.17 24.17 0 24.17 15.84
01-11-15 23.92 23.92 23.92 0 23.92 15.67
01-11-14 23.85 23.85 23.85 0 23.85 15.63
01-11-13 23.76 23.76 23.76 0 23.76 15.57
01-11-12 23.10 23.10 23.10 0 23.10 15.14
01-11-09 22.99 22.99 22.99 0 22.99 15.06
01-11-08 23.01 23.01 23.01 0 23.01 15.08
01-11-07 23.26 23.26 23.26 0 23.26 15.24
01-11-06 23.33 23.33 23.33 0 23.33 15.29
Date Open High Low Vol Cls adjCls
01-11-05 22.89 22.89 22.89 0 22.89 15.00
01-11-02 22.35 22.35 22.35 0 22.35 14.64
01-11-01 22.32 22.32 22.32 0 22.32 14.62
01-10-31 21.54 21.54 21.54 0 21.54 14.11
01-10-30 21.32 21.32 21.32 0 21.32 13.97
01-10-29 21.86 21.86 21.86 0 21.86 14.32
01-10-26 22.72 22.72 22.72 0 22.72 14.89
01-10-25 22.80 22.80 22.80 0 22.80 14.94
01-10-24 22.30 22.30 22.30 0 22.30 14.61
Date Open High Low Vol Cls adjCls
01-10-23 21.86 21.86 21.86 0 21.86 14.32
01-10-22 21.79 21.79 21.79 0 21.79 14.28
01-10-19 21.59 21.59 21.59 0 21.59 14.15
01-10-18 21.27 21.27 21.27 0 21.27 13.94
01-10-17 21.27 21.27 21.27 0 21.27 13.94
01-10-16 21.99 21.99 21.99 0 21.99 14.41
01-10-15 22.31 22.31 22.31 0 22.31 14.25
01-10-12 22.55 22.55 22.55 0 22.55 14.41
01-10-11 22.55 22.55 22.55 0 22.55 14.41
Date Open High Low Vol Cls adjCls
01-10-10 21.57 21.57 21.57 0 21.57 13.78
01-10-09 20.86 20.86 20.86 0 20.86 13.33
01-10-08 21.31 21.31 21.31 0 21.31 13.62
01-10-05 21.06 21.06 21.06 0 21.06 13.46
01-10-04 21.03 21.03 21.03 0 21.03 13.44
01-10-03 20.52 20.52 20.52 0 20.52 13.11
01-10-02 19.22 19.22 19.22 0 19.22 12.28
01-10-01 18.99 18.99 18.99 0 18.99 12.13
01-09-28 19.56 19.56 19.56 0 19.56 12.50
Date Open High Low Vol Cls adjCls
01-09-27 19.05 19.05 19.05 0 19.05 12.17
01-09-26 19.20 19.20 19.20 0 19.20 12.27
01-09-25 20.01 20.01 20.01 0 20.01 12.79
01-09-24 20.04 20.04 20.04 0 20.04 12.80
01-09-21 19.32 19.32 19.32 0 19.32 12.34
01-09-20 19.61 19.61 19.61 0 19.61 12.53
01-09-19 20.24 20.24 20.24 0 20.24 12.93
01-09-18 20.63 20.63 20.63 0 20.63 13.18
01-09-17 21.10 21.10 21.10 0 21.10 13.48
Date Open High Low Vol Cls adjCls
01-09-10 22.57 22.57 22.57 0 22.57 14.42
01-09-07 22.60 22.60 22.60 0 22.60 14.44
01-09-06 22.67 22.67 22.67 0 22.67 14.48
01-09-05 23.33 23.33 23.33 0 23.33 14.91
01-09-04 23.78 23.78 23.78 0 23.78 15.19
01-08-31 24.46 24.46 24.46 0 24.46 15.63
01-08-30 24.19 24.19 24.19 0 24.19 15.46
01-08-29 24.87 24.87 24.87 0 24.87 15.89
01-08-28 25.15 25.15 25.15 0 25.15 16.07
Date Open High Low Vol Cls adjCls
01-08-27 25.61 25.61 25.61 0 25.61 16.36
01-08-24 25.28 25.28 25.28 0 25.28 16.15
01-08-23 24.31 24.31 24.31 0 24.31 15.53
01-08-22 24.63 24.63 24.63 0 24.63 15.74
01-08-21 24.26 24.26 24.26 0 24.26 15.50
01-08-20 24.79 24.79 24.79 0 24.79 15.84
01-08-17 24.66 24.66 24.66 0 24.66 15.76
01-08-16 25.33 25.33 25.33 0 25.33 16.18
01-08-15 25.34 25.34 25.34 0 25.34 16.19
Date Open High Low Vol Cls adjCls
01-08-14 25.84 25.84 25.84 0 25.84 16.51
01-08-13 26.11 26.11 26.11 0 26.11 16.68
01-08-10 25.91 25.91 25.91 0 25.91 16.55
01-08-09 25.91 25.91 25.91 0 25.91 16.55
01-08-08 25.93 25.93 25.93 0 25.93 16.57
01-08-07 26.61 26.61 26.61 0 26.61 17.00
01-08-06 26.83 26.83 26.83 0 26.83 17.14
01-08-03 27.22 27.22 27.22 0 27.22 17.39
01-08-02 27.38 27.38 27.38 0 27.38 17.49
Date Open High Low Vol Cls adjCls
01-08-01 27.17 27.17 27.17 0 27.17 17.36
01-07-31 26.54 26.54 26.54 0 26.54 16.96
01-07-30 26.54 26.54 26.54 0 26.54 16.96
01-07-27 26.56 26.56 26.56 0 26.56 16.97
01-07-26 26.31 26.31 26.31 0 26.31 16.81
01-07-25 25.43 25.43 25.43 0 25.43 16.25
01-07-24 25.13 25.13 25.13 0 25.13 16.06
01-07-23 25.76 25.76 25.76 0 25.76 16.46
01-07-20 26.26 26.26 26.26 0 26.26 16.78
Date Open High Low Vol Cls adjCls
01-07-19 26.44 26.44 26.44 0 26.44 16.89
01-07-18 25.86 25.86 25.86 0 25.86 16.52
01-07-17 26.60 26.60 26.60 0 26.60 17.00
01-07-16 26.26 26.26 26.26 0 26.26 16.78
01-07-13 26.81 26.81 26.81 0 26.81 17.13
01-07-12 27.03 27.03 27.03 0 27.03 17.27
01-07-11 25.51 25.51 25.51 0 25.51 16.30
01-07-10 25.60 25.60 25.60 0 25.60 16.36
01-07-09 26.26 26.26 26.26 0 26.26 16.78
Date Open High Low Vol Cls adjCls
01-07-06 26.03 26.03 26.03 0 26.03 16.63
01-07-05 27.34 27.34 27.34 0 27.34 17.47
01-07-03 27.90 27.90 27.90 0 27.90 17.83
01-07-02 28.22 28.22 28.22 0 28.22 18.03
01-06-29 28.22 28.22 28.22 0 28.22 18.03
01-06-28 27.43 27.43 27.43 0 27.43 17.53
01-06-27 26.75 26.75 26.75 0 26.75 17.09
01-06-26 26.63 26.63 26.63 0 26.63 17.01
01-06-25 26.50 26.50 26.50 0 26.50 16.93
Date Open High Low Vol Cls adjCls
01-06-22 26.24 26.24 26.24 0 26.24 16.77
01-06-21 26.86 26.86 26.86 0 26.86 17.16
01-06-20 26.78 26.78 26.78 0 26.78 17.11
01-06-19 26.64 26.64 26.64 0 26.64 17.02
01-06-18 26.59 26.59 26.59 0 26.59 16.99
01-06-15 27.04 27.04 27.04 0 27.04 17.28
01-06-14 27.34 27.34 27.34 0 27.34 17.47
01-06-13 28.61 28.61 28.61 0 28.61 18.28
01-06-12 29.14 29.14 29.14 0 29.14 18.62
Date Open High Low Vol Cls adjCls
01-06-11 29.09 29.09 29.09 0 29.09 18.59
01-06-08 29.95 29.95 29.95 0 29.95 19.14
01-06-07 30.42 30.42 30.42 0 30.42 19.44
01-06-06 29.54 29.54 29.54 0 29.54 18.87
01-06-05 29.70 29.70 29.70 0 29.70 18.98
01-06-04 28.54 28.54 28.54 0 28.54 18.24
01-06-01 28.69 28.69 28.69 0 28.69 18.33
01-05-31 28.28 28.28 28.28 0 28.28 18.07
01-05-30 27.79 27.79 27.79 0 27.79 17.76
Date Open High Low Vol Cls adjCls
01-05-29 29.05 29.05 29.05 0 29.05 18.56
01-05-25 30.14 30.14 30.14 0 30.14 19.26
01-05-24 30.36 30.36 30.36 0 30.36 19.40
01-05-23 30.30 30.30 30.30 0 30.30 19.36
01-05-22 31.54 31.54 31.54 0 31.54 20.15
01-05-21 31.57 31.57 31.57 0 31.57 20.17
01-05-18 29.95 29.95 29.95 0 29.95 19.14
01-05-17 30.09 30.09 30.09 0 30.09 19.23
01-05-16 29.55 29.55 29.55 0 29.55 18.88
Date Open High Low Vol Cls adjCls
01-05-15 28.57 28.57 28.57 0 28.57 18.25
01-05-14 28.27 28.27 28.27 0 28.27 18.06
01-05-11 28.75 28.75 28.75 0 28.75 18.37
01-05-10 29.04 29.04 29.04 0 29.04 18.55
01-05-09 29.08 29.08 29.08 0 29.08 18.58
01-05-08 29.49 29.49 29.49 0 29.49 18.84
01-05-07 29.06 29.06 29.06 0 29.06 18.57
01-05-04 29.28 29.28 29.28 0 29.28 18.71
01-05-03 28.95 28.95 28.95 0 28.95 18.50
Date Open High Low Vol Cls adjCls
01-05-02 29.89 29.89 29.89 0 29.89 19.10
01-05-01 29.29 29.29 29.29 0 29.29 18.71
01-04-30 28.93 28.93 28.93 0 28.93 18.48
01-04-27 28.43 28.43 28.43 0 28.43 18.16
01-04-26 27.81 27.81 27.81 0 27.81 17.77
01-04-25 27.58 27.58 27.58 0 27.58 17.62
01-04-24 26.94 26.94 26.94 0 26.94 17.21
01-04-23 27.51 27.51 27.51 0 27.51 17.58
01-04-20 28.74 28.74 28.74 0 28.74 18.36
Date Open High Low Vol Cls adjCls
01-04-19 29.22 29.22 29.22 0 29.22 18.67
01-04-18 27.74 27.74 27.74 0 27.74 17.72
01-04-17 25.29 25.29 25.29 0 25.29 16.16
01-04-16 25.13 25.13 25.13 0 25.13 16.06
01-04-12 25.85 25.85 25.85 0 25.85 16.52
01-04-11 25.01 25.01 25.01 0 25.01 15.98
01-04-10 23.97 23.97 23.97 0 23.97 15.32
01-04-09 22.41 22.41 22.41 0 22.41 14.32
01-04-06 22.41 22.41 22.41 0 22.41 14.32
Date Open High Low Vol Cls adjCls
01-04-05 23.13 23.13 23.13 0 23.13 14.78
01-04-04 20.98 20.98 20.98 0 20.98 13.40
01-04-03 21.38 21.38 21.38 0 21.38 13.66
01-04-02 22.45 22.45 22.45 0 22.45 14.34
01-03-30 23.35 23.35 23.35 0 23.35 14.92
01-03-29 23.47 23.47 23.47 0 23.47 15.00
01-03-28 23.82 23.82 23.82 0 23.82 15.22
01-03-27 25.19 25.19 25.19 0 25.19 16.09
01-03-26 24.90 24.90 24.90 0 24.90 15.91
Date Open High Low Vol Cls adjCls
01-03-23 25.18 25.18 25.18 0 25.18 16.09
01-03-22 24.38 24.38 24.38 0 24.38 15.58
01-03-21 23.14 23.14 23.14 0 23.14 14.78
01-03-20 23.30 23.30 23.30 0 23.30 14.89
01-03-19 24.15 24.15 24.15 0 24.15 15.43
01-03-16 23.37 23.37 23.37 0 23.37 14.93
01-03-15 24.27 24.27 24.27 0 24.27 15.51
01-03-14 24.91 24.91 24.91 0 24.91 15.92
01-03-13 25.04 25.04 25.04 0 25.04 16.00
Date Open High Low Vol Cls adjCls
01-03-12 24.16 24.16 24.16 0 24.16 15.44
01-03-09 25.33 25.33 25.33 0 25.33 16.18
01-03-08 26.67 26.67 26.67 0 26.67 17.04
01-03-07 27.28 27.28 27.28 0 27.28 17.43
01-03-06 27.20 27.20 27.20 0 27.20 17.38
01-03-05 26.09 26.09 26.09 0 26.09 16.67
01-03-02 25.65 25.65 25.65 0 25.65 16.39
01-03-01 25.61 25.61 25.61 0 25.61 16.36
01-02-28 25.10 25.10 25.10 0 25.10 16.04
Date Open High Low Vol Cls adjCls
01-02-27 25.98 25.98 25.98 0 25.98 16.60
01-02-26 27.21 27.21 27.21 0 27.21 17.39
01-02-23 27.03 27.03 27.03 0 27.03 17.27
01-02-22 26.88 26.88 26.88 0 26.88 17.17
01-02-21 27.16 27.16 27.16 0 27.16 17.35
01-02-20 27.60 27.60 27.60 0 27.60 17.63
01-02-16 28.99 28.99 28.99 0 28.99 18.52
01-02-15 30.30 30.30 30.30 0 30.30 19.36
01-02-14 29.08 29.08 29.08 0 29.08 18.58
Date Open High Low Vol Cls adjCls
01-02-13 28.08 28.08 28.08 0 28.08 17.94
01-02-12 28.48 28.48 28.48 0 28.48 18.20
01-02-09 28.20 28.20 28.20 0 28.20 18.02
01-02-08 28.82 28.82 28.82 0 28.82 18.41
01-02-07 28.91 28.91 28.91 0 28.91 18.47
01-02-06 29.67 29.67 29.67 0 29.67 18.96
01-02-05 29.33 29.33 29.33 0 29.33 18.74
01-02-02 29.98 29.98 29.98 0 29.98 19.16
01-02-01 31.48 31.48 31.48 0 31.48 20.11
Date Open High Low Vol Cls adjCls
01-01-31 31.46 31.46 31.46 0 31.46 20.10
01-01-30 31.45 31.45 31.45 0 31.45 20.09
01-01-29 30.95 30.95 30.95 0 30.95 19.78
01-01-26 30.10 30.10 30.10 0 30.10 19.23
01-01-25 30.03 30.03 30.03 0 30.03 19.19
01-01-24 30.83 30.83 30.83 0 30.83 19.70
01-01-23 30.73 30.73 30.73 0 30.73 19.63
01-01-22 30.34 30.34 30.34 0 30.34 19.39
01-01-19 30.70 30.70 30.70 0 30.70 19.62
Date Open High Low Vol Cls adjCls
01-01-18 30.98 30.98 30.98 0 30.98 19.79
01-01-17 29.71 29.71 29.71 0 29.71 18.98
01-01-16 28.51 28.51 28.51 0 28.51 18.22
01-01-12 28.86 28.86 28.86 0 28.86 18.44
01-01-11 28.96 28.96 28.96 0 28.96 18.50
01-01-10 27.35 27.35 27.35 0 27.35 17.47
01-01-09 26.34 26.34 26.34 0 26.34 16.83
01-01-08 25.79 25.79 25.79 0 25.79 16.48
01-01-05 25.85 25.85 25.85 0 25.85 16.52
Date Open High Low Vol Cls adjCls
01-01-04 27.20 27.20 27.20 0 27.20 17.38
01-01-03 27.15 27.15 27.15 0 27.15 17.35
01-01-02 23.90 23.90 23.90 0 23.90 15.27
00-12-29 25.30 25.30 25.30 0 25.30 16.17
00-12-28 25.90 25.90 25.90 0 25.90 16.55
00-12-27 25.31 25.31 25.31 0 25.31 16.17
00-12-26 24.64 24.64 24.64 0 24.64 15.74
00-12-22 24.80 24.80 24.80 0 24.80 15.85
00-12-21 23.14 23.14 23.14 0 23.14 14.78
Date Open High Low Vol Cls adjCls
00-12-20 23.42 23.42 23.42 0 23.42 14.96
00-12-19 25.04 25.04 25.04 0 25.04 16.00
00-12-18 25.51 25.51 25.51 0 25.51 16.30
00-12-15 25.89 25.89 25.89 0 25.89 16.54
00-12-14 26.55 26.55 26.55 0 26.55 16.96
00-12-13 27.10 27.10 27.10 0 27.10 17.32
00-12-12 28.38 28.38 28.38 0 28.38 18.13
00-12-11 29.60 29.60 29.60 0 29.60 18.91
00-12-08 28.67 28.67 28.67 0 28.67 18.32
Date Open High Low Vol Cls adjCls
00-12-07 26.52 26.52 26.52 0 26.52 16.94
00-12-06 27.06 27.06 27.06 0 27.06 17.29
00-12-05 27.91 27.91 27.91 0 27.91 17.83
00-12-04 25.53 25.53 25.53 0 25.53 16.31
00-12-01 25.57 25.57 25.57 0 25.57 16.34
00-11-30 24.70 24.70 24.70 0 24.70 15.78
00-11-29 25.63 25.63 25.63 0 25.63 16.38
00-11-28 26.03 26.03 26.03 0 26.03 16.63
00-11-27 27.73 27.73 27.73 0 27.73 17.72
Date Open High Low Vol Cls adjCls
00-11-24 28.24 28.24 28.24 0 28.24 18.04
00-11-22 27.51 27.51 27.51 0 27.51 17.58
00-11-21 27.51 27.51 27.51 0 27.51 17.58
00-11-20 28.11 28.11 28.11 0 28.11 17.96
00-11-17 29.06 29.06 29.06 0 29.06 18.57
00-11-16 31.93 31.93 31.93 0 31.93 18.57
00-11-15 33.36 33.36 33.36 0 33.36 19.41
00-11-14 32.78 32.78 32.78 0 32.78 19.07
00-11-13 31.31 31.31 31.31 0 31.31 18.21
Date Open High Low Vol Cls adjCls
00-11-10 31.10 31.10 31.10 0 31.10 18.09
00-11-09 32.68 32.68 32.68 0 32.68 19.01
00-11-08 33.43 33.43 33.43 0 33.43 19.45
00-11-07 34.76 34.76 34.76 0 34.76 20.22
00-11-06 35.47 35.47 35.47 0 35.47 20.63
00-11-03 35.51 35.51 35.51 0 35.51 20.66
00-11-02 35.50 35.50 35.50 0 35.50 20.65
00-11-01 34.65 34.65 34.65 0 34.65 20.16
00-10-31 35.47 35.47 35.47 0 35.47 20.63
Date Open High Low Vol Cls adjCls
00-10-30 33.27 33.27 33.27 0 33.27 19.35
00-10-27 33.57 33.57 33.57 0 33.57 19.53
00-10-26 34.02 34.02 34.02 0 34.02 19.79
00-10-25 32.86 32.86 32.86 0 32.86 19.12
00-10-24 35.28 35.28 35.28 0 35.28 20.52
00-10-23 36.70 36.70 36.70 0 36.70 21.35
00-10-20 36.45 36.45 36.45 0 36.45 21.20
00-10-19 35.35 35.35 35.35 0 35.35 20.56
00-10-18 32.64 32.64 32.64 0 32.64 18.99
Date Open High Low Vol Cls adjCls
00-10-17 32.94 32.94 32.94 0 32.94 19.16
00-10-16 34.70 34.70 34.70 0 34.70 20.19
00-10-13 35.12 35.12 35.12 0 35.12 20.43
00-10-12 32.91 32.91 32.91 0 32.91 19.14
00-10-11 33.94 33.94 33.94 0 33.94 19.74
00-10-10 34.04 34.04 34.04 0 34.04 19.80
00-10-09 36.03 36.03 36.03 0 36.03 20.96
00-10-06 35.96 35.96 35.96 0 35.96 20.92
00-10-05 37.17 37.17 37.17 0 37.17 21.62
Date Open High Low Vol Cls adjCls
00-10-04 38.13 38.13 38.13 0 38.13 22.18
00-10-03 37.03 37.03 37.03 0 37.03 21.54
00-10-02 38.30 38.30 38.30 0 38.30 22.28
00-09-29 39.09 39.09 39.09 0 39.09 22.74
00-09-28 40.57 40.57 40.57 0 40.57 23.60
00-09-27 39.24 39.24 39.24 0 39.24 22.83
00-09-26 39.68 39.68 39.68 0 39.68 23.08
00-09-25 40.29 40.29 40.29 0 40.29 23.44
00-09-22 40.75 40.75 40.75 0 40.75 23.71
Date Open High Low Vol Cls adjCls
00-09-21 41.99 41.99 41.99 0 41.99 24.43
00-09-20 43.20 43.20 43.20 0 43.20 25.13
00-09-19 43.09 43.09 43.09 0 43.09 25.07
00-09-18 41.50 41.50 41.50 0 41.50 24.14
00-09-15 42.42 42.42 42.42 0 42.42 24.68
00-09-14 43.40 43.40 43.40 0 43.40 25.25
00-09-13 42.76 42.76 42.76 0 42.76 24.87
00-09-12 42.96 42.96 42.96 0 42.96 24.99
00-09-11 43.73 43.73 43.73 0 43.73 25.44
Date Open High Low Vol Cls adjCls
00-09-08 44.27 44.27 44.27 0 44.27 25.75
00-09-07 45.67 45.67 45.67 0 45.67 26.57
00-09-06 44.45 44.45 44.45 0 44.45 25.86
00-09-05 46.13 46.13 46.13 0 46.13 26.84
00-09-01 47.06 47.06 47.06 0 47.06 27.38
00-08-31 46.64 46.64 46.64 0 46.64 27.13
00-08-30 45.67 45.67 45.67 0 45.67 26.57
00-08-29 45.80 45.80 45.80 0 45.80 26.64
00-08-28 45.46 45.46 45.46 0 45.46 26.45
Date Open High Low Vol Cls adjCls
00-08-25 45.16 45.16 45.16 0 45.16 26.27
00-08-24 45.22 45.22 45.22 0 45.22 26.31
00-08-23 44.78 44.78 44.78 0 44.78 26.05
00-08-22 44.20 44.20 44.20 0 44.20 25.71
00-08-21 44.27 44.27 44.27 0 44.27 25.75
00-08-18 44.60 44.60 44.60 0 44.60 25.94
00-08-17 43.87 43.87 43.87 0 43.87 25.52
00-08-16 42.83 42.83 42.83 0 42.83 24.92
00-08-15 42.38 42.38 42.38 0 42.38 24.65
Date Open High Low Vol Cls adjCls
00-08-14 41.71 41.71 41.71 0 41.71 24.26
00-08-11 40.41 40.41 40.41 0 40.41 23.51
00-08-10 40.08 40.08 40.08 0 40.08 23.32
00-08-09 40.86 40.86 40.86 0 40.86 23.77
00-08-08 40.63 40.63 40.63 0 40.63 23.64
00-08-07 40.74 40.74 40.74 0 40.74 23.70
00-08-04 39.98 39.98 39.98 0 39.98 23.26
00-08-03 40.61 40.61 40.61 0 40.61 23.62
00-08-02 40.61 40.61 40.61 0 40.61 23.62
Date Open High Low Vol Cls adjCls
00-08-01 40.64 40.64 40.64 0 40.64 23.64
00-07-31 41.46 41.46 41.46 0 41.46 24.12
00-07-28 41.68 41.68 41.68 0 41.68 24.25
00-07-27 41.68 41.68 41.68 0 41.68 24.25
00-07-26 43.94 43.94 43.94 0 43.94 25.56
00-07-25 45.15 45.15 45.15 0 45.15 26.26
00-07-24 44.83 44.83 44.83 0 44.83 26.08
00-07-21 45.12 45.12 45.12 0 45.12 26.25
00-07-20 49.46 49.46 49.46 0 49.46 27.12
Date Open High Low Vol Cls adjCls
00-07-19 48.85 48.85 48.85 0 48.85 26.79
00-07-18 50.43 50.43 50.43 0 50.43 27.66
00-07-17 52.05 52.05 52.05 0 52.05 28.55
00-07-14 51.49 51.49 51.49 0 51.49 28.24
00-07-13 50.41 50.41 50.41 0 50.41 27.65
00-07-12 49.74 49.74 49.74 0 49.74 27.28
00-07-11 48.02 48.02 48.02 0 48.02 26.33
00-07-10 48.64 48.64 48.64 0 48.64 26.67
00-07-07 48.79 48.79 48.79 0 48.79 26.76
Date Open High Low Vol Cls adjCls
00-07-06 47.62 47.62 47.62 0 47.62 26.12
00-07-05 46.45 46.45 46.45 0 46.45 25.47
00-07-03 49.84 49.84 49.84 0 49.84 27.33
00-06-30 49.02 49.02 49.02 0 49.02 26.88
00-06-29 48.42 48.42 48.42 0 48.42 26.55
00-06-28 49.17 49.17 49.17 0 49.17 26.97
00-06-27 47.88 47.88 47.88 0 47.88 26.26
00-06-26 49.26 49.26 49.26 0 49.26 27.02
00-06-23 49.44 49.44 49.44 0 49.44 27.11
Date Open High Low Vol Cls adjCls
00-06-22 50.45 50.45 50.45 0 50.45 27.67
00-06-21 51.90 51.90 51.90 0 51.90 28.46
00-06-20 51.98 51.98 51.98 0 51.98 28.51
00-06-19 51.36 51.36 51.36 0 51.36 28.17
00-06-16 50.01 50.01 50.01 0 50.01 27.43
00-06-15 49.94 49.94 49.94 0 49.94 27.39
00-06-14 49.69 49.69 49.69 0 49.69 27.25
00-06-13 50.36 50.36 50.36 0 50.36 27.62
00-06-12 49.88 49.88 49.88 0 49.88 27.36
Date Open High Low Vol Cls adjCls
00-06-09 51.90 51.90 51.90 0 51.90 28.46
00-06-08 51.23 51.23 51.23 0 51.23 28.10
00-06-07 51.54 51.54 51.54 0 51.54 28.27
00-06-06 51.30 51.30 51.30 0 51.30 28.13
00-06-05 52.50 52.50 52.50 0 52.50 28.79
00-06-02 52.77 52.77 52.77 0 52.77 28.94
00-06-01 49.89 49.89 49.89 0 49.89 27.36
00-05-31 47.63 47.63 47.63 0 47.63 26.12
00-05-30 47.69 47.69 47.69 0 47.69 26.15
Date Open High Low Vol Cls adjCls
00-05-26 44.31 44.31 44.31 0 44.31 24.30
00-05-25 44.32 44.32 44.32 0 44.32 24.31
00-05-24 44.77 44.77 44.77 0 44.77 24.55
00-05-23 43.87 43.87 43.87 0 43.87 24.06
00-05-22 45.93 45.93 45.93 0 45.93 25.19
00-05-19 46.70 46.70 46.70 0 46.70 25.61
00-05-18 48.70 48.70 48.70 0 48.70 26.71
00-05-17 49.63 49.63 49.63 0 49.63 27.22
00-05-16 49.86 49.86 49.86 0 49.86 27.34
Date Open High Low Vol Cls adjCls
00-05-15 48.29 48.29 48.29 0 48.29 26.48
00-05-12 47.87 47.87 47.87 0 47.87 26.25
00-05-11 47.18 47.18 47.18 0 47.18 25.87
00-05-10 45.37 45.37 45.37 0 45.37 24.88
00-05-09 48.00 48.00 48.00 0 48.00 26.32
00-05-08 49.75 49.75 49.75 0 49.75 27.28
00-05-05 51.61 51.61 51.61 0 51.61 28.30
00-05-04 51.08 51.08 51.08 0 51.08 28.01
00-05-03 50.13 50.13 50.13 0 50.13 27.49
Date Open High Low Vol Cls adjCls
00-05-02 51.92 51.92 51.92 0 51.92 28.47
00-05-01 53.46 53.46 53.46 0 53.46 29.32
00-04-28 53.11 53.11 53.11 0 53.11 29.13
00-04-27 52.14 52.14 52.14 0 52.14 28.59
00-04-26 50.19 50.19 50.19 0 50.19 27.53
00-04-25 50.82 50.82 50.82 0 50.82 27.87
00-04-24 47.70 47.70 47.70 0 47.70 26.16
00-04-20 49.82 49.82 49.82 0 49.82 27.32
00-04-19 50.36 50.36 50.36 0 50.36 27.62
Date Open High Low Vol Cls adjCls
00-04-18 51.07 51.07 51.07 0 51.07 28.01
00-04-17 47.46 47.46 47.46 0 47.46 26.03
00-04-14 44.45 44.45 44.45 0 44.45 24.38
00-04-13 49.02 49.02 49.02 0 49.02 26.88
00-04-12 49.48 49.48 49.48 0 49.48 27.14
00-04-11 52.79 52.79 52.79 0 52.79 28.95
00-04-10 53.47 53.47 53.47 0 53.47 29.32
00-04-07 56.14 56.14 56.14 0 56.14 30.79
00-04-06 53.68 53.68 53.68 0 53.68 29.44
Date Open High Low Vol Cls adjCls
00-04-05 51.63 51.63 51.63 0 51.63 28.31
00-04-04 50.33 50.33 50.33 0 50.33 27.60
00-04-03 50.71 50.71 50.71 0 50.71 27.81
00-03-31 54.74 54.74 54.74 0 54.74 30.02
00-03-30 53.18 53.18 53.18 0 53.18 29.16
00-03-29 54.87 54.87 54.87 0 54.87 30.09
00-03-28 57.20 57.20 57.20 0 57.20 31.37
00-03-27 58.53 58.53 58.53 0 58.53 32.10
00-03-24 59.04 59.04 59.04 0 59.04 32.38
Date Open High Low Vol Cls adjCls
00-03-23 59.01 59.01 59.01 0 59.01 32.36
00-03-22 58.17 58.17 58.17 0 58.17 31.90
00-03-21 56.38 56.38 56.38 0 56.38 30.92
00-03-20 55.08 55.08 55.08 0 55.08 30.21
00-03-17 56.18 56.18 56.18 0 56.18 30.81
00-03-16 54.84 54.84 54.84 0 54.84 30.08
00-03-15 53.92 53.92 53.92 0 53.92 29.57
00-03-14 55.77 55.77 55.77 0 55.77 30.59
00-03-13 57.68 57.68 57.68 0 57.68 31.63
Date Open High Low Vol Cls adjCls
00-03-10 58.85 58.85 58.85 0 58.85 32.27
00-03-09 58.23 58.23 58.23 0 58.23 31.93
00-03-08 56.39 56.39 56.39 0 56.39 30.93
00-03-07 56.44 56.44 56.44 0 56.44 30.95
00-03-06 56.53 56.53 56.53 0 56.53 31.00
00-03-03 56.51 56.51 56.51 0 56.51 30.99
00-03-02 54.45 54.45 54.45 0 54.45 29.86
00-03-01 54.91 54.91 54.91 0 54.91 30.11
00-02-29 53.82 53.82 53.82 0 53.82 29.52
Date Open High Low Vol Cls adjCls
00-02-28 52.01 52.01 52.01 0 52.01 28.52
00-02-25 52.09 52.09 52.09 0 52.09 28.57
00-02-24 52.49 52.49 52.49 0 52.49 28.79
00-02-23 51.83 51.83 51.83 0 51.83 28.42
00-02-22 50.92 50.92 50.92 0 50.92 27.93
00-02-18 51.06 51.06 51.06 0 51.06 28.00
00-02-17 52.48 52.48 52.48 0 52.48 28.78
00-02-16 51.75 51.75 51.75 0 51.75 28.38
00-02-15 51.77 51.77 51.77 0 51.77 28.39
Date Open High Low Vol Cls adjCls
00-02-14 51.85 51.85 51.85 0 51.85 28.44
00-02-11 51.98 51.98 51.98 0 51.98 28.51
00-02-10 52.67 52.67 52.67 0 52.67 28.89
00-02-09 50.98 50.98 50.98 0 50.98 27.96
00-02-08 51.49 51.49 51.49 0 51.49 28.24
00-02-07 50.86 50.86 50.86 0 50.86 27.89
00-02-04 50.22 50.22 50.22 0 50.22 27.54
00-02-03 50.00 50.00 50.00 0 50.00 27.42
00-02-02 48.35 48.35 48.35 0 48.35 26.52
Date Open High Low Vol Cls adjCls
00-02-01 47.50 47.50 47.50 0 47.50 26.05
00-01-31 45.85 45.85 45.85 0 45.85 25.14
00-01-28 45.79 45.79 45.79 0 45.79 25.11
00-01-27 47.44 47.44 47.44 0 47.44 26.02
00-01-26 48.25 48.25 48.25 0 48.25 26.46
00-01-25 48.89 48.89 48.89 0 48.89 26.81
00-01-24 48.63 48.63 48.63 0 48.63 26.67
00-01-21 49.38 49.38 49.38 0 49.38 27.08
00-01-20 49.32 49.32 49.32 0 49.32 27.05
Date Open High Low Vol Cls adjCls
00-01-19 49.07 49.07 49.07 0 49.07 26.91
00-01-18 48.75 48.75 48.75 0 48.75 26.74
00-01-14 48.35 48.35 48.35 0 48.35 26.52
00-01-13 46.82 46.82 46.82 0 46.82 25.68
00-01-12 45.49 45.49 45.49 0 45.49 24.95
00-01-11 45.44 45.44 45.44 0 45.44 24.92
00-01-10 46.37 46.37 46.37 0 46.37 25.43
00-01-07 44.07 44.07 44.07 0 44.07 24.17
00-01-06 43.01 43.01 43.01 0 43.01 23.59
Date Open High Low Vol Cls adjCls
00-01-05 44.36 44.36 44.36 0 44.36 24.33
00-01-04 44.92 44.92 44.92 0 44.92 24.63
00-01-03 47.07 47.07 47.07 0 47.07 25.81
99-12-31 47.25 47.25 47.25 0 47.25 25.91
99-12-30 46.38 46.38 46.38 0 46.38 25.44
99-12-29 46.66 46.66 46.66 0 46.66 25.59
99-12-28 46.03 46.03 46.03 0 46.03 25.24
99-12-27 46.10 46.10 46.10 0 46.10 25.28
99-12-23 46.28 46.28 46.28 0 46.28 25.38
Date Open High Low Vol Cls adjCls
99-12-22 46.14 46.14 46.14 0 46.14 25.30
99-12-21 46.01 46.01 46.01 0 46.01 25.23
99-12-20 44.94 44.94 44.94 0 44.94 24.65