Columbia Seligman Comms & Info A (SLMCX)

57.90
+0.28 (+0.49%)
Exchange
NAS
PEGRatio
0.00

Columbia Seligman Comms & Info A (SLMCX) Historicals

Date Open High Low Vol Cls adjCls
16-07-22 57.90 57.90 57.90 0 57.90 57.90
16-07-21 57.62 57.62 57.62 0 57.62 57.62
16-07-20 58.14 58.14 58.14 0 58.14 58.14
16-07-19 57.37 57.37 57.37 0 57.37 57.37
16-07-18 57.49 57.49 57.49 0 57.49 57.49
16-07-15 57.00 57.00 57.00 0 57.00 57.00
16-07-14 56.95 56.95 56.95 0 56.95 56.95
16-07-13 56.64 56.64 56.64 0 56.64 56.64
16-07-12 56.73 56.73 56.73 0 56.73 56.73
Date Open High Low Vol Cls adjCls
16-07-11 56.05 56.05 56.05 0 56.05 56.05
16-07-08 55.42 55.42 55.42 0 55.42 55.42
16-07-07 54.15 54.15 54.15 0 54.15 54.15
16-07-06 53.59 53.59 53.59 0 53.59 53.59
16-07-05 53.35 53.35 53.35 0 53.35 53.35
16-07-01 54.15 54.15 54.15 0 54.15 54.15
16-06-30 54.36 54.36 54.36 0 54.36 54.36
16-06-29 53.52 53.52 53.52 0 53.52 53.52
16-06-28 52.49 52.49 52.49 0 52.49 52.49
Date Open High Low Vol Cls adjCls
16-06-27 51.23 51.23 51.23 0 51.23 51.23
16-06-24 53.33 53.33 53.33 0 53.33 53.33
16-06-23 56.48 56.48 56.48 0 56.48 56.48
16-06-22 55.29 55.29 55.29 0 55.29 55.29
16-06-21 55.55 55.55 55.55 0 55.55 55.55
16-06-20 55.38 55.38 55.38 0 55.38 55.38
16-06-17 54.75 54.75 54.75 0 54.75 54.75
16-06-16 55.29 55.29 55.29 0 55.29 55.29
16-06-15 55.51 55.51 55.51 0 55.51 55.51
Date Open High Low Vol Cls adjCls
16-06-14 55.37 55.37 55.37 0 55.37 55.37
16-06-13 55.33 55.33 55.33 0 55.33 55.33
16-06-10 55.72 55.72 55.72 0 55.72 55.72
16-06-09 56.66 56.66 56.66 0 56.66 56.66
16-06-08 56.78 56.78 56.78 0 56.78 56.78
16-06-07 56.63 56.63 56.63 0 56.63 56.63
16-06-06 56.21 56.21 56.21 0 56.21 56.21
16-06-03 56.08 56.08 56.08 0 56.08 56.08
16-06-02 56.10 56.10 56.10 0 56.10 56.10
Date Open High Low Vol Cls adjCls
16-06-01 55.86 55.86 55.86 0 55.86 55.86
16-05-31 55.64 55.64 55.64 0 55.64 55.64
16-05-27 55.46 55.46 55.46 0 55.46 55.46
16-05-26 54.98 54.98 54.98 0 54.98 54.98
16-05-25 54.88 54.88 54.88 0 54.88 54.88
16-05-24 54.58 54.58 54.58 0 54.58 54.58
16-05-23 53.37 53.37 53.37 0 53.37 53.37
16-05-20 53.20 53.20 53.20 0 53.20 53.20
16-05-19 52.03 52.03 52.03 0 52.03 52.03
Date Open High Low Vol Cls adjCls
16-05-18 52.25 52.25 52.25 0 52.25 52.25
16-05-17 51.65 51.65 51.65 0 51.65 51.65
16-05-16 52.17 52.17 52.17 0 52.17 52.17
16-05-13 51.69 51.69 51.69 0 51.69 51.69
16-05-12 51.81 51.81 51.81 0 51.81 51.81
16-05-11 52.58 52.58 52.58 0 52.58 52.58
16-05-10 52.93 52.93 52.93 0 52.93 52.93
16-05-09 52.12 52.12 52.12 0 52.12 52.12
16-05-06 52.14 52.14 52.14 0 52.14 52.14
Date Open High Low Vol Cls adjCls
16-05-05 52.00 52.00 52.00 0 52.00 52.00
16-05-04 51.98 51.98 51.98 0 51.98 51.98
16-05-03 52.55 52.55 52.55 0 52.55 52.55
16-05-02 53.05 53.05 53.05 0 53.05 53.05
16-04-29 52.92 52.92 52.92 0 52.92 52.92
16-04-28 53.98 53.98 53.98 0 53.98 53.98
16-04-27 55.57 55.57 55.57 0 55.57 55.57
16-04-26 55.32 55.32 55.32 0 55.32 55.32
16-04-25 55.03 55.03 55.03 0 55.03 55.03
Date Open High Low Vol Cls adjCls
16-04-22 55.37 55.37 55.37 0 55.37 55.37
16-04-21 55.42 55.42 55.42 0 55.42 55.42
16-04-20 55.74 55.74 55.74 0 55.74 55.74
16-04-19 55.56 55.56 55.56 0 55.56 55.56
16-04-18 56.03 56.03 56.03 0 56.03 56.03
16-04-15 55.84 55.84 55.84 0 55.84 55.84
16-04-14 56.24 56.24 56.24 0 56.24 56.24
16-04-13 56.36 56.36 56.36 0 56.36 56.36
16-04-12 54.98 54.98 54.98 0 54.98 54.98
Date Open High Low Vol Cls adjCls
16-04-11 55.02 55.02 55.02 0 55.02 55.02
16-04-08 55.30 55.30 55.30 0 55.30 55.30
16-04-07 55.09 55.09 55.09 0 55.09 55.09
16-04-06 56.04 56.04 56.04 0 56.04 56.04
16-04-05 55.36 55.36 55.36 0 55.36 55.36
16-04-04 56.02 56.02 56.02 0 56.02 56.02
16-04-01 56.30 56.30 56.30 0 56.30 56.30
16-03-31 56.19 56.19 56.19 0 56.19 56.19
16-03-30 56.17 56.17 56.17 0 56.17 56.17
Date Open High Low Vol Cls adjCls
16-03-29 55.78 55.78 55.78 0 55.78 55.78
16-03-28 54.60 54.60 54.60 0 54.60 54.60
16-03-24 54.74 54.74 54.74 0 54.74 54.74
16-03-23 54.74 54.74 54.74 0 54.74 54.74
16-03-22 55.65 55.65 55.65 0 55.65 55.65
16-03-21 55.46 55.46 55.46 0 55.46 55.46
16-03-18 55.52 55.52 55.52 0 55.52 55.52
16-03-17 54.91 54.91 54.91 0 54.91 54.91
16-03-16 54.60 54.60 54.60 0 54.60 54.60
Date Open High Low Vol Cls adjCls
16-03-15 54.06 54.06 54.06 0 54.06 54.06
16-03-14 54.12 54.12 54.12 0 54.12 54.12
16-03-11 54.36 54.36 54.36 0 54.36 54.36
16-03-10 53.34 53.34 53.34 0 53.34 53.34
16-03-09 53.39 53.39 53.39 0 53.39 53.39
16-03-08 52.96 52.96 52.96 0 52.96 52.96
16-03-07 54.02 54.02 54.02 0 54.02 54.02
16-03-04 54.14 54.14 54.14 0 54.14 54.14
16-03-03 53.72 53.72 53.72 0 53.72 53.72
Date Open High Low Vol Cls adjCls
16-03-02 53.39 53.39 53.39 0 53.39 53.39
16-03-01 53.71 53.71 53.71 0 53.71 53.71
16-02-29 52.14 52.14 52.14 0 52.14 52.14
16-02-26 52.13 52.13 52.13 0 52.13 52.13
16-02-25 51.80 51.80 51.80 0 51.80 51.80
16-02-24 51.09 51.09 51.09 0 51.09 51.09
16-02-23 50.35 50.35 50.35 0 50.35 50.35
16-02-22 51.02 51.02 51.02 0 51.02 51.02
16-02-19 50.57 50.57 50.57 0 50.57 50.57
Date Open High Low Vol Cls adjCls
16-02-18 49.77 49.77 49.77 0 49.77 49.77
16-02-17 50.22 50.22 50.22 0 50.22 50.22
16-02-16 49.22 49.22 49.22 0 49.22 49.22
16-02-12 47.68 47.68 47.68 0 47.68 47.68
16-02-11 46.60 46.60 46.60 0 46.60 46.60
16-02-10 46.98 46.98 46.98 0 46.98 46.98
16-02-09 46.64 46.64 46.64 0 46.64 46.64
16-02-08 47.08 47.08 47.08 0 47.08 47.08
16-02-05 48.35 48.35 48.35 0 48.35 48.35
Date Open High Low Vol Cls adjCls
16-02-04 49.99 49.99 49.99 0 49.99 49.99
16-02-03 49.51 49.51 49.51 0 49.51 49.51
16-02-02 49.64 49.64 49.64 0 49.64 49.64
16-02-01 50.92 50.92 50.92 0 50.92 50.92
16-01-29 50.51 50.51 50.51 0 50.51 50.51
16-01-28 48.68 48.68 48.68 0 48.68 48.68
16-01-27 48.53 48.53 48.53 0 48.53 48.53
16-01-26 49.49 49.49 49.49 0 49.49 49.49
16-01-25 48.91 48.91 48.91 0 48.91 48.91
Date Open High Low Vol Cls adjCls
16-01-22 49.99 49.99 49.99 0 49.99 49.99
16-01-21 48.68 48.68 48.68 0 48.68 48.68
16-01-20 48.97 48.97 48.97 0 48.97 48.97
16-01-19 48.03 48.03 48.03 0 48.03 48.03
16-01-15 48.28 48.28 48.28 0 48.28 48.28
16-01-14 49.77 49.77 49.77 0 49.77 49.77
16-01-13 48.93 48.93 48.93 0 48.93 48.93
16-01-12 50.54 50.54 50.54 0 50.54 50.54
16-01-11 50.10 50.10 50.10 0 50.10 50.10
Date Open High Low Vol Cls adjCls
16-01-08 49.98 49.98 49.98 0 49.98 49.98
16-01-07 50.71 50.71 50.71 0 50.71 50.71
16-01-06 51.98 51.98 51.98 0 51.98 51.98
16-01-05 53.28 53.28 53.28 0 53.28 53.28
16-01-04 54.02 54.02 54.02 0 54.02 54.02
15-12-31 54.93 54.93 54.93 0 54.93 54.93
15-12-30 55.64 55.64 55.64 0 55.64 55.64
15-12-29 56.08 56.08 56.08 0 56.08 56.08
15-12-28 55.49 55.49 55.49 0 55.49 55.49
Date Open High Low Vol Cls adjCls
15-12-24 55.35 55.35 55.35 0 55.35 55.35
15-12-23 55.21 55.21 55.21 0 55.21 55.21
15-12-22 54.58 54.58 54.58 0 54.58 54.58
15-12-21 54.33 54.33 54.33 0 54.33 54.33
15-12-18 53.67 53.67 53.67 0 53.67 53.67
15-12-17 54.37 54.37 54.37 0 54.37 54.37
15-12-16 54.97 54.97 54.97 0 54.97 54.97
15-12-15 54.53 54.53 54.53 0 54.53 54.53
15-12-14 53.98 53.98 53.98 0 53.98 53.98
Date Open High Low Vol Cls adjCls
15-12-11 54.32 54.32 54.32 0 54.32 54.32
15-12-10 55.40 55.40 55.40 0 55.40 55.40
15-12-09 60.76 60.76 60.76 0 60.76 54.83
15-12-08 61.74 61.74 61.74 0 61.74 55.72
15-12-07 61.80 61.80 61.80 0 61.80 55.77
15-12-04 62.48 62.48 62.48 0 62.48 56.38
15-12-03 61.34 61.34 61.34 0 61.34 55.35
15-12-02 62.34 62.34 62.34 0 62.34 56.26
15-12-01 62.69 62.69 62.69 0 62.69 56.57
Date Open High Low Vol Cls adjCls
15-11-30 62.18 62.18 62.18 0 62.18 56.11
15-11-27 62.02 62.02 62.02 0 62.02 55.97
15-11-25 61.71 61.71 61.71 0 61.71 55.69
15-11-24 61.48 61.48 61.48 0 61.48 55.48
15-11-23 61.10 61.10 61.10 0 61.10 55.14
15-11-20 61.40 61.40 61.40 0 61.40 55.41
15-11-19 61.36 61.36 61.36 0 61.36 55.37
15-11-18 61.40 61.40 61.40 0 61.40 55.41
15-11-17 60.33 60.33 60.33 0 60.33 54.44
Date Open High Low Vol Cls adjCls
15-11-16 59.91 59.91 59.91 0 59.91 54.06
15-11-13 59.03 59.03 59.03 0 59.03 53.27
15-11-12 59.81 59.81 59.81 0 59.81 53.97
15-11-11 60.62 60.62 60.62 0 60.62 54.70
15-11-10 60.58 60.58 60.58 0 60.58 54.67
15-11-09 61.14 61.14 61.14 0 61.14 55.17
15-11-06 61.70 61.70 61.70 0 61.70 55.68
15-11-05 60.28 60.28 60.28 0 60.28 54.40
15-11-04 60.67 60.67 60.67 0 60.67 54.75
Date Open High Low Vol Cls adjCls
15-11-03 60.33 60.33 60.33 0 60.33 54.44
15-11-02 59.96 59.96 59.96 0 59.96 54.11
15-10-30 59.30 59.30 59.30 0 59.30 53.51
15-10-29 59.07 59.07 59.07 0 59.07 53.31
15-10-28 60.03 60.03 60.03 0 60.03 54.17
15-10-27 58.48 58.48 58.48 0 58.48 52.77
15-10-26 58.81 58.81 58.81 0 58.81 53.07
15-10-23 59.65 59.65 59.65 0 59.65 53.83
15-10-22 58.61 58.61 58.61 0 58.61 52.89
Date Open High Low Vol Cls adjCls
15-10-21 57.61 57.61 57.61 0 57.61 51.99
15-10-20 57.96 57.96 57.96 0 57.96 52.30
15-10-19 57.78 57.78 57.78 0 57.78 52.14
15-10-16 58.01 58.01 58.01 0 58.01 52.35
15-10-15 57.85 57.85 57.85 0 57.85 52.20
15-10-14 56.94 56.94 56.94 0 56.94 51.38
15-10-13 56.23 56.23 56.23 0 56.23 50.74
15-10-12 56.89 56.89 56.89 0 56.89 51.34
15-10-09 56.98 56.98 56.98 0 56.98 51.42
Date Open High Low Vol Cls adjCls
15-10-08 56.87 56.87 56.87 0 56.87 51.32
15-10-07 56.68 56.68 56.68 0 56.68 51.15
15-10-06 56.09 56.09 56.09 0 56.09 50.62
15-10-05 56.11 56.11 56.11 0 56.11 50.63
15-10-02 55.30 55.30 55.30 0 55.30 49.90
15-10-01 54.51 54.51 54.51 0 54.51 49.19
15-09-30 54.88 54.88 54.88 0 54.88 49.52
15-09-29 52.86 52.86 52.86 0 52.86 47.70
15-09-28 52.79 52.79 52.79 0 52.79 47.64
Date Open High Low Vol Cls adjCls
15-09-25 54.29 54.29 54.29 0 54.29 48.99
15-09-24 54.37 54.37 54.37 0 54.37 49.06
15-09-23 54.73 54.73 54.73 0 54.73 49.39
15-09-22 56.04 56.04 56.04 0 56.04 50.57
15-09-21 56.04 56.04 56.04 0 56.04 50.57
15-09-18 56.19 56.19 56.19 0 56.19 50.71
15-09-17 57.12 57.12 57.12 0 57.12 51.55
15-09-16 57.50 57.50 57.50 0 57.50 51.89
15-09-15 57.32 57.32 57.32 0 57.32 51.73
Date Open High Low Vol Cls adjCls
15-09-14 56.60 56.60 56.60 0 56.60 51.08
15-09-11 56.54 56.54 56.54 0 56.54 51.02
15-09-10 56.46 56.46 56.46 0 56.46 50.95
15-09-09 56.02 56.02 56.02 0 56.02 50.55
15-09-08 56.82 56.82 56.82 0 56.82 51.28
15-09-04 54.97 54.97 54.97 0 54.97 49.61
15-09-03 55.72 55.72 55.72 0 55.72 50.28
15-09-02 55.46 55.46 55.46 0 55.46 50.05
15-09-01 54.36 54.36 54.36 0 54.36 49.06
Date Open High Low Vol Cls adjCls
15-08-31 56.05 56.05 56.05 0 56.05 50.58
15-08-28 56.50 56.50 56.50 0 56.50 50.99
15-08-27 56.35 56.35 56.35 0 56.35 50.85
15-08-26 54.93 54.93 54.93 0 54.93 49.57
15-08-25 52.69 52.69 52.69 0 52.69 47.55
15-08-24 52.71 52.71 52.71 0 52.71 47.57
15-08-21 54.48 54.48 54.48 0 54.48 49.16
15-08-20 55.73 55.73 55.73 0 55.73 50.29
15-08-19 57.64 57.64 57.64 0 57.64 52.02
Date Open High Low Vol Cls adjCls
15-08-18 57.90 57.90 57.90 0 57.90 52.25
15-08-17 58.80 58.80 58.80 0 58.80 53.06
15-08-14 58.14 58.14 58.14 0 58.14 52.47
15-08-13 58.13 58.13 58.13 0 58.13 52.46
15-08-12 58.43 58.43 58.43 0 58.43 52.73
15-08-11 58.19 58.19 58.19 0 58.19 52.51
15-08-10 59.17 59.17 59.17 0 59.17 53.40
15-08-07 58.07 58.07 58.07 0 58.07 52.40
15-08-06 57.78 57.78 57.78 0 57.78 52.14
Date Open High Low Vol Cls adjCls
15-08-05 58.70 58.70 58.70 0 58.70 52.97
15-08-04 58.04 58.04 58.04 0 58.04 52.38
15-08-03 58.62 58.62 58.62 0 58.62 52.90
15-07-31 59.12 59.12 59.12 0 59.12 53.35
15-07-30 59.63 59.63 59.63 0 59.63 53.81
15-07-29 59.63 59.63 59.63 0 59.63 53.81
15-07-28 59.46 59.46 59.46 0 59.46 53.66
15-07-27 58.65 58.65 58.65 0 58.65 52.93
15-07-24 59.27 59.27 59.27 0 59.27 53.49
Date Open High Low Vol Cls adjCls
15-07-23 59.85 59.85 59.85 0 59.85 54.01
15-07-22 59.62 59.62 59.62 0 59.62 53.80
15-07-21 60.29 60.29 60.29 0 60.29 54.41
15-07-20 60.55 60.55 60.55 0 60.55 54.64
15-07-17 60.83 60.83 60.83 0 60.83 54.89
15-07-16 60.89 60.89 60.89 0 60.89 54.95
15-07-15 60.81 60.81 60.81 0 60.81 54.88
15-07-14 61.06 61.06 61.06 0 61.06 55.10
15-07-13 60.47 60.47 60.47 0 60.47 54.57
Date Open High Low Vol Cls adjCls
15-07-10 59.97 59.97 59.97 0 59.97 54.12
15-07-09 59.05 59.05 59.05 0 59.05 53.29
15-07-08 59.16 59.16 59.16 0 59.16 53.39
15-07-07 60.19 60.19 60.19 0 60.19 54.32
15-07-06 60.30 60.30 60.30 0 60.30 54.42
15-07-02 61.03 61.03 61.03 0 61.03 55.07
15-07-01 60.71 60.71 60.71 0 60.71 54.79
15-06-30 60.62 60.62 60.62 0 60.62 54.70
15-06-29 60.11 60.11 60.11 0 60.11 54.24
Date Open High Low Vol Cls adjCls
15-06-26 61.60 61.60 61.60 0 61.60 55.59
15-06-25 62.54 62.54 62.54 0 62.54 56.44
15-06-24 62.56 62.56 62.56 0 62.56 56.46
15-06-23 63.09 63.09 63.09 0 63.09 56.93
15-06-22 63.25 63.25 63.25 0 63.25 57.08
15-06-19 63.16 63.16 63.16 0 63.16 57.00
15-06-18 63.52 63.52 63.52 0 63.52 57.32
15-06-17 62.94 62.94 62.94 0 62.94 56.80
15-06-16 62.86 62.86 62.86 0 62.86 56.73
Date Open High Low Vol Cls adjCls
15-06-15 62.49 62.49 62.49 0 62.49 56.39
15-06-12 62.71 62.71 62.71 0 62.71 56.59
15-06-11 63.01 63.01 63.01 0 63.01 56.86
15-06-10 63.01 63.01 63.01 0 63.01 56.86
15-06-09 62.14 62.14 62.14 0 62.14 56.08
15-06-08 62.20 62.20 62.20 0 62.20 56.13
15-06-05 63.10 63.10 63.10 0 63.10 56.94
15-06-04 62.63 62.63 62.63 0 62.63 56.52
15-06-03 63.18 63.18 63.18 0 63.18 57.01
Date Open High Low Vol Cls adjCls
15-06-02 62.80 62.80 62.80 0 62.80 56.67
15-06-01 63.02 63.02 63.02 0 63.02 56.87
15-05-29 62.95 62.95 62.95 0 62.95 56.81
15-05-28 63.02 63.02 63.02 0 63.02 56.87
15-05-27 63.14 63.14 63.14 0 63.14 56.98
15-05-26 61.11 61.11 61.11 0 61.11 55.15
15-05-22 61.75 61.75 61.75 0 61.75 55.72
15-05-21 61.66 61.66 61.66 0 61.66 55.64
15-05-20 61.28 61.28 61.28 0 61.28 55.30
Date Open High Low Vol Cls adjCls
15-05-19 61.31 61.31 61.31 0 61.31 55.33
15-05-18 61.36 61.36 61.36 0 61.36 55.37
15-05-15 60.67 60.67 60.67 0 60.67 54.75
15-05-14 60.64 60.64 60.64 0 60.64 54.72
15-05-13 59.80 59.80 59.80 0 59.80 53.96
15-05-12 59.52 59.52 59.52 0 59.52 53.71
15-05-11 59.94 59.94 59.94 0 59.94 54.09
15-05-08 59.74 59.74 59.74 0 59.74 53.91
15-05-07 59.00 59.00 59.00 0 59.00 53.24
Date Open High Low Vol Cls adjCls
15-05-06 58.37 58.37 58.37 0 58.37 52.67
15-05-05 58.24 58.24 58.24 0 58.24 52.56
15-05-04 59.17 59.17 59.17 0 59.17 53.40
15-05-01 59.17 59.17 59.17 0 59.17 53.40
15-04-30 58.02 58.02 58.02 0 58.02 52.36
15-04-29 58.89 58.89 58.89 0 58.89 53.14
15-04-28 59.17 59.17 59.17 0 59.17 53.40
15-04-27 59.04 59.04 59.04 0 59.04 53.28
15-04-24 59.14 59.14 59.14 0 59.14 53.37
Date Open High Low Vol Cls adjCls
15-04-23 60.02 60.02 60.02 0 60.02 54.16
15-04-22 60.11 60.11 60.11 0 60.11 54.24
15-04-21 59.57 59.57 59.57 0 59.57 53.76
15-04-20 58.91 58.91 58.91 0 58.91 53.16
15-04-17 58.10 58.10 58.10 0 58.10 52.43
15-04-16 59.10 59.10 59.10 0 59.10 53.33
15-04-15 59.30 59.30 59.30 0 59.30 53.51
15-04-14 58.67 58.67 58.67 0 58.67 52.94
15-04-13 59.02 59.02 59.02 0 59.02 53.26
Date Open High Low Vol Cls adjCls
15-04-10 59.25 59.25 59.25 0 59.25 53.47
15-04-09 59.13 59.13 59.13 0 59.13 53.36
15-04-08 58.65 58.65 58.65 0 58.65 52.93
15-04-07 58.15 58.15 58.15 0 58.15 52.48
15-04-06 58.21 58.21 58.21 0 58.21 52.53
15-04-02 57.80 57.80 57.80 0 57.80 52.16
15-04-01 57.76 57.76 57.76 0 57.76 52.12
15-03-31 58.08 58.08 58.08 0 58.08 52.41
15-03-30 58.72 58.72 58.72 0 58.72 52.99
Date Open High Low Vol Cls adjCls
15-03-27 58.15 58.15 58.15 0 58.15 52.48
15-03-26 57.55 57.55 57.55 0 57.55 51.93
15-03-25 57.70 57.70 57.70 0 57.70 52.07
15-03-24 59.83 59.83 59.83 0 59.83 53.99
15-03-23 60.11 60.11 60.11 0 60.11 54.24
15-03-20 60.21 60.21 60.21 0 60.21 54.33
15-03-19 59.79 59.79 59.79 0 59.79 53.96
15-03-18 59.56 59.56 59.56 0 59.56 53.75
15-03-17 59.03 59.03 59.03 0 59.03 53.27
Date Open High Low Vol Cls adjCls
15-03-16 59.21 59.21 59.21 0 59.21 53.43
15-03-13 58.26 58.26 58.26 0 58.26 52.57
15-03-12 58.34 58.34 58.34 0 58.34 52.65
15-03-11 58.00 58.00 58.00 0 58.00 52.34
15-03-10 58.07 58.07 58.07 0 58.07 52.40
15-03-09 59.04 59.04 59.04 0 59.04 53.28
15-03-06 58.80 58.80 58.80 0 58.80 53.06
15-03-05 59.36 59.36 59.36 0 59.36 53.57
15-03-04 59.21 59.21 59.21 0 59.21 53.43
Date Open High Low Vol Cls adjCls
15-03-03 59.42 59.42 59.42 0 59.42 53.62
15-03-02 60.12 60.12 60.12 0 60.12 54.25
15-02-27 59.44 59.44 59.44 0 59.44 53.64
15-02-26 59.69 59.69 59.69 0 59.69 53.87
15-02-25 59.23 59.23 59.23 0 59.23 53.45
15-02-24 59.40 59.40 59.40 0 59.40 53.60
15-02-23 58.82 58.82 58.82 0 58.82 53.08
15-02-20 58.93 58.93 58.93 0 58.93 53.18
15-02-19 58.60 58.60 58.60 0 58.60 52.88
Date Open High Low Vol Cls adjCls
15-02-18 58.26 58.26 58.26 0 58.26 52.57
15-02-17 58.15 58.15 58.15 0 58.15 52.48
15-02-13 58.25 58.25 58.25 0 58.25 52.57
15-02-12 57.61 57.61 57.61 0 57.61 51.99
15-02-11 57.09 57.09 57.09 0 57.09 51.52
15-02-10 56.89 56.89 56.89 0 56.89 51.34
15-02-09 55.93 55.93 55.93 0 55.93 50.47
15-02-06 56.33 56.33 56.33 0 56.33 50.83
15-02-05 56.43 56.43 56.43 0 56.43 50.92
Date Open High Low Vol Cls adjCls
15-02-04 56.14 56.14 56.14 0 56.14 50.66
15-02-03 56.20 56.20 56.20 0 56.20 50.72
15-02-02 55.23 55.23 55.23 0 55.23 49.84
15-01-30 55.29 55.29 55.29 0 55.29 49.89
15-01-29 55.50 55.50 55.50 0 55.50 50.08
15-01-28 55.01 55.01 55.01 0 55.01 49.64
15-01-27 55.22 55.22 55.22 0 55.22 49.83
15-01-26 56.04 56.04 56.04 0 56.04 50.57
15-01-23 55.79 55.79 55.79 0 55.79 50.35
Date Open High Low Vol Cls adjCls
15-01-22 55.53 55.53 55.53 0 55.53 50.11
15-01-21 54.83 54.83 54.83 0 54.83 49.48
15-01-20 54.37 54.37 54.37 0 54.37 49.06
15-01-16 53.98 53.98 53.98 0 53.98 48.71
15-01-15 53.10 53.10 53.10 0 53.10 47.92
15-01-14 53.73 53.73 53.73 0 53.73 48.49
15-01-13 54.11 54.11 54.11 0 54.11 48.83
15-01-12 54.36 54.36 54.36 0 54.36 49.06
15-01-09 55.13 55.13 55.13 0 55.13 49.75
Date Open High Low Vol Cls adjCls
15-01-08 55.21 55.21 55.21 0 55.21 49.82
15-01-07 54.01 54.01 54.01 0 54.01 48.74
15-01-06 53.55 53.55 53.55 0 53.55 48.32
15-01-05 54.50 54.50 54.50 0 54.50 49.18
15-01-02 55.48 55.48 55.48 0 55.48 50.07
14-12-31 55.73 55.73 55.73 0 55.73 50.29
14-12-30 56.09 56.09 56.09 0 56.09 50.62
14-12-29 56.42 56.42 56.42 0 56.42 50.91
14-12-26 56.68 56.68 56.68 0 56.68 51.15
Date Open High Low Vol Cls adjCls
14-12-24 56.57 56.57 56.57 0 56.57 51.05
14-12-23 56.43 56.43 56.43 0 56.43 50.92
14-12-22 56.42 56.42 56.42 0 56.42 50.91
14-12-19 55.78 55.78 55.78 0 55.78 50.34
14-12-18 55.80 55.80 55.80 0 55.80 50.35
14-12-17 54.52 54.52 54.52 0 54.52 49.20
14-12-16 53.33 53.33 53.33 0 53.33 48.13
14-12-15 53.97 53.97 53.97 0 53.97 48.70
14-12-12 54.24 54.24 54.24 0 54.24 48.95
Date Open High Low Vol Cls adjCls
14-12-11 55.07 55.07 55.07 0 55.07 49.70
14-12-10 54.59 54.59 54.59 0 54.59 49.26
14-12-09 62.81 62.81 62.81 0 62.81 50.29
14-12-08 62.57 62.57 62.57 0 62.57 50.10
14-12-05 63.53 63.53 63.53 0 63.53 50.87
14-12-04 63.14 63.14 63.14 0 63.14 50.56
14-12-03 62.78 62.78 62.78 0 62.78 50.27
14-12-02 61.92 61.92 61.92 0 61.92 49.58
14-12-01 61.15 61.15 61.15 0 61.15 48.96
Date Open High Low Vol Cls adjCls
14-11-28 61.94 61.94 61.94 0 61.94 49.60
14-11-26 62.02 62.02 62.02 0 62.02 49.66
14-11-25 61.36 61.36 61.36 0 61.36 49.13
14-11-24 61.24 61.24 61.24 0 61.24 49.03
14-11-21 60.63 60.63 60.63 0 60.63 48.55
14-11-20 60.36 60.36 60.36 0 60.36 48.33
14-11-19 60.06 60.06 60.06 0 60.06 48.09
14-11-18 60.51 60.51 60.51 0 60.51 48.45
14-11-17 59.90 59.90 59.90 0 59.90 47.96
Date Open High Low Vol Cls adjCls
14-11-14 60.39 60.39 60.39 0 60.39 48.35
14-11-13 59.86 59.86 59.86 0 59.86 47.93
14-11-12 60.08 60.08 60.08 0 60.08 48.11
14-11-11 59.91 59.91 59.91 0 59.91 47.97
14-11-10 59.92 59.92 59.92 0 59.92 47.98
14-11-07 59.60 59.60 59.60 0 59.60 47.72
14-11-06 59.75 59.75 59.75 0 59.75 47.84
14-11-05 59.76 59.76 59.76 0 59.76 47.85
14-11-04 59.41 59.41 59.41 0 59.41 47.57
Date Open High Low Vol Cls adjCls
14-11-03 59.45 59.45 59.45 0 59.45 47.60
14-10-31 59.20 59.20 59.20 0 59.20 47.40
14-10-30 57.64 57.64 57.64 0 57.64 46.15
14-10-29 57.60 57.60 57.60 0 57.60 46.12
14-10-28 57.57 57.57 57.57 0 57.57 46.10
14-10-27 56.59 56.59 56.59 0 56.59 45.31
14-10-24 56.73 56.73 56.73 0 56.73 45.42
14-10-23 56.67 56.67 56.67 0 56.67 45.38
14-10-22 55.49 55.49 55.49 0 55.49 44.43
Date Open High Low Vol Cls adjCls
14-10-21 55.97 55.97 55.97 0 55.97 44.82
14-10-20 54.76 54.76 54.76 0 54.76 43.85
14-10-17 53.92 53.92 53.92 0 53.92 43.17
14-10-16 53.55 53.55 53.55 0 53.55 42.88
14-10-15 53.37 53.37 53.37 0 53.37 42.73
14-10-14 53.03 53.03 53.03 0 53.03 42.46
14-10-13 52.61 52.61 52.61 0 52.61 42.12
14-10-10 53.28 53.28 53.28 0 53.28 42.66
14-10-09 56.36 56.36 56.36 0 56.36 45.13
Date Open High Low Vol Cls adjCls
14-10-08 57.79 57.79 57.79 0 57.79 46.27
14-10-07 56.70 56.70 56.70 0 56.70 45.40
14-10-06 57.76 57.76 57.76 0 57.76 46.25
14-10-03 57.98 57.98 57.98 0 57.98 46.42
14-10-02 57.60 57.60 57.60 0 57.60 46.12
14-10-01 57.51 57.51 57.51 0 57.51 46.05
14-09-30 58.73 58.73 58.73 0 58.73 47.02
14-09-29 58.94 58.94 58.94 0 58.94 47.19
14-09-26 58.99 58.99 58.99 0 58.99 47.23
Date Open High Low Vol Cls adjCls
14-09-25 58.60 58.60 58.60 0 58.60 46.92
14-09-24 59.66 59.66 59.66 0 59.66 47.77
14-09-23 59.01 59.01 59.01 0 59.01 47.25
14-09-22 59.45 59.45 59.45 0 59.45 47.60
14-09-19 60.18 60.18 60.18 0 60.18 48.19
14-09-18 60.56 60.56 60.56 0 60.56 48.49
14-09-17 59.88 59.88 59.88 0 59.88 47.95
14-09-16 59.74 59.74 59.74 0 59.74 47.83
14-09-15 59.13 59.13 59.13 0 59.13 47.35
Date Open High Low Vol Cls adjCls
14-09-12 59.69 59.69 59.69 0 59.69 47.79
14-09-11 60.24 60.24 60.24 0 60.24 48.23
14-09-10 59.98 59.98 59.98 0 59.98 48.03
14-09-09 59.66 59.66 59.66 0 59.66 47.77
14-09-08 60.11 60.11 60.11 0 60.11 48.13
14-09-05 60.08 60.08 60.08 0 60.08 48.11
14-09-04 59.60 59.60 59.60 0 59.60 47.72
14-09-03 59.64 59.64 59.64 0 59.64 47.75
14-09-02 59.83 59.83 59.83 0 59.83 47.91
Date Open High Low Vol Cls adjCls
14-08-29 59.69 59.69 59.69 0 59.69 47.79
14-08-28 59.16 59.16 59.16 0 59.16 47.37
14-08-27 58.99 58.99 58.99 0 58.99 47.23
14-08-26 58.95 58.95 58.95 0 58.95 47.20
14-08-25 58.83 58.83 58.83 0 58.83 47.11
14-08-22 58.96 58.96 58.96 0 58.96 47.21
14-08-21 59.00 59.00 59.00 0 59.00 47.24
14-08-20 58.52 58.52 58.52 0 58.52 46.86
14-08-19 58.28 58.28 58.28 0 58.28 46.66
Date Open High Low Vol Cls adjCls
14-08-18 57.87 57.87 57.87 0 57.87 46.34
14-08-15 57.36 57.36 57.36 0 57.36 45.93
14-08-14 57.19 57.19 57.19 0 57.19 45.79
14-08-13 57.04 57.04 57.04 0 57.04 45.67
14-08-12 56.65 56.65 56.65 0 56.65 45.36
14-08-11 56.98 56.98 56.98 0 56.98 45.62
14-08-08 56.55 56.55 56.55 0 56.55 45.28
14-08-07 56.17 56.17 56.17 0 56.17 44.98
14-08-06 56.79 56.79 56.79 0 56.79 45.47
Date Open High Low Vol Cls adjCls
14-08-05 56.57 56.57 56.57 0 56.57 45.30
14-08-04 56.87 56.87 56.87 0 56.87 45.54
14-08-01 56.51 56.51 56.51 0 56.51 45.25
14-07-31 56.41 56.41 56.41 0 56.41 45.17
14-07-30 57.45 57.45 57.45 0 57.45 46.00
14-07-29 57.25 57.25 57.25 0 57.25 45.84
14-07-28 57.36 57.36 57.36 0 57.36 45.93
14-07-25 57.21 57.21 57.21 0 57.21 45.81
14-07-24 57.79 57.79 57.79 0 57.79 46.27
Date Open High Low Vol Cls adjCls
14-07-23 58.00 58.00 58.00 0 58.00 46.44
14-07-22 58.50 58.50 58.50 0 58.50 46.84
14-07-21 58.13 58.13 58.13 0 58.13 46.54
14-07-18 58.13 58.13 58.13 0 58.13 46.54
14-07-17 57.25 57.25 57.25 0 57.25 45.84
14-07-16 57.99 57.99 57.99 0 57.99 46.43
14-07-15 57.87 57.87 57.87 0 57.87 46.34
14-07-14 58.17 58.17 58.17 0 58.17 46.58
14-07-11 57.78 57.78 57.78 0 57.78 46.26
Date Open High Low Vol Cls adjCls
14-07-10 57.71 57.71 57.71 0 57.71 46.21
14-07-09 57.96 57.96 57.96 0 57.96 46.41
14-07-08 57.77 57.77 57.77 0 57.77 46.26
14-07-07 58.18 58.18 58.18 0 58.18 46.58
14-07-03 58.52 58.52 58.52 0 58.52 46.86
14-07-02 58.17 58.17 58.17 0 58.17 46.58
14-07-01 58.12 58.12 58.12 0 58.12 46.54
14-06-30 57.49 57.49 57.49 0 57.49 46.03
14-06-27 57.07 57.07 57.07 0 57.07 45.70
Date Open High Low Vol Cls adjCls
14-06-26 56.83 56.83 56.83 0 56.83 45.50
14-06-25 57.01 57.01 57.01 0 57.01 45.65
14-06-24 56.67 56.67 56.67 0 56.67 45.38
14-06-23 57.32 57.32 57.32 0 57.32 45.90
14-06-20 57.26 57.26 57.26 0 57.26 45.85
14-06-19 57.28 57.28 57.28 0 57.28 45.86
14-06-18 57.39 57.39 57.39 0 57.39 45.95
14-06-17 57.32 57.32 57.32 0 57.32 45.90
14-06-16 56.84 56.84 56.84 0 56.84 45.51
Date Open High Low Vol Cls adjCls
14-06-13 56.54 56.54 56.54 0 56.54 45.27
14-06-12 56.48 56.48 56.48 0 56.48 45.22
14-06-11 56.95 56.95 56.95 0 56.95 45.60
14-06-10 56.05 56.05 56.05 0 56.05 44.88
14-06-09 55.88 55.88 55.88 0 55.88 44.74
14-06-06 55.68 55.68 55.68 0 55.68 44.58
14-06-05 55.27 55.27 55.27 0 55.27 44.25
14-06-04 54.90 54.90 54.90 0 54.90 43.96
14-06-03 54.68 54.68 54.68 0 54.68 43.78
Date Open High Low Vol Cls adjCls
14-06-02 54.44 54.44 54.44 0 54.44 43.59
14-05-30 54.27 54.27 54.27 0 54.27 43.45
14-05-29 54.46 54.46 54.46 0 54.46 43.61
14-05-28 54.22 54.22 54.22 0 54.22 43.41
14-05-27 53.97 53.97 53.97 0 53.97 43.21
14-05-23 53.42 53.42 53.42 0 53.42 42.77
14-05-22 52.88 52.88 52.88 0 52.88 42.34
14-05-21 52.53 52.53 52.53 0 52.53 42.06
14-05-20 52.17 52.17 52.17 0 52.17 41.77
Date Open High Low Vol Cls adjCls
14-05-19 52.54 52.54 52.54 0 52.54 42.07
14-05-16 51.98 51.98 51.98 0 51.98 41.62
14-05-15 51.52 51.52 51.52 0 51.52 41.25
14-05-14 51.84 51.84 51.84 0 51.84 41.51
14-05-13 52.22 52.22 52.22 0 52.22 41.81
14-05-12 52.47 52.47 52.47 0 52.47 42.01
14-05-09 51.55 51.55 51.55 0 51.55 41.28
14-05-08 51.47 51.47 51.47 0 51.47 41.21
14-05-07 51.40 51.40 51.40 0 51.40 41.16
Date Open High Low Vol Cls adjCls
14-05-06 51.46 51.46 51.46 0 51.46 41.20
14-05-05 52.08 52.08 52.08 0 52.08 41.70
14-05-02 52.02 52.02 52.02 0 52.02 41.65
14-05-01 52.05 52.05 52.05 0 52.05 41.68
14-04-30 52.04 52.04 52.04 0 52.04 41.67
14-04-29 51.52 51.52 51.52 0 51.52 41.25
14-04-28 51.52 51.52 51.52 0 51.52 41.25
14-04-25 51.69 51.69 51.69 0 51.69 41.39
14-04-24 52.96 52.96 52.96 0 52.96 42.40
Date Open High Low Vol Cls adjCls
14-04-23 52.41 52.41 52.41 0 52.41 41.96
14-04-22 52.76 52.76 52.76 0 52.76 42.24
14-04-21 52.22 52.22 52.22 0 52.22 41.81
14-04-17 51.83 51.83 51.83 0 51.83 41.50
14-04-16 51.38 51.38 51.38 0 51.38 41.14
14-04-15 51.10 51.10 51.10 0 51.10 40.92
14-04-14 50.77 50.77 50.77 0 50.77 40.65
14-04-11 50.47 50.47 50.47 0 50.47 40.41
14-04-10 51.22 51.22 51.22 0 51.22 41.01
Date Open High Low Vol Cls adjCls
14-04-09 52.97 52.97 52.97 0 52.97 42.41
14-04-08 52.26 52.26 52.26 0 52.26 41.84
14-04-07 51.81 51.81 51.81 0 51.81 41.48
14-04-04 52.43 52.43 52.43 0 52.43 41.98
14-04-03 53.67 53.67 53.67 0 53.67 42.97
14-04-02 53.87 53.87 53.87 0 53.87 43.13
14-04-01 53.64 53.64 53.64 0 53.64 42.95
14-03-31 52.86 52.86 52.86 0 52.86 42.32
14-03-28 52.26 52.26 52.26 0 52.26 41.84
Date Open High Low Vol Cls adjCls
14-03-27 52.17 52.17 52.17 0 52.17 41.77
14-03-26 52.45 52.45 52.45 0 52.45 42.00
14-03-25 53.35 53.35 53.35 0 53.35 42.72
14-03-24 53.14 53.14 53.14 0 53.14 42.55
14-03-21 53.54 53.54 53.54 0 53.54 42.87
14-03-20 53.87 53.87 53.87 0 53.87 43.13
14-03-19 53.27 53.27 53.27 0 53.27 42.65
14-03-18 53.44 53.44 53.44 0 53.44 42.79
14-03-17 52.71 52.71 52.71 0 52.71 42.20
Date Open High Low Vol Cls adjCls
14-03-14 52.05 52.05 52.05 0 52.05 41.68
14-03-13 52.00 52.00 52.00 0 52.00 41.64
14-03-12 52.67 52.67 52.67 0 52.67 42.17
14-03-11 52.37 52.37 52.37 0 52.37 41.93
14-03-10 52.65 52.65 52.65 0 52.65 42.16
14-03-07 52.91 52.91 52.91 0 52.91 42.36
14-03-06 52.91 52.91 52.91 0 52.91 42.36
14-03-05 52.85 52.85 52.85 0 52.85 42.32
14-03-04 52.71 52.71 52.71 0 52.71 42.20
Date Open High Low Vol Cls adjCls
14-03-03 51.86 51.86 51.86 0 51.86 41.52
14-02-28 52.26 52.26 52.26 0 52.26 41.84
14-02-27 52.30 52.30 52.30 0 52.30 41.88
14-02-26 52.19 52.19 52.19 0 52.19 41.79
14-02-25 51.90 51.90 51.90 0 51.90 41.56
14-02-24 52.09 52.09 52.09 0 52.09 41.71
14-02-21 51.84 51.84 51.84 0 51.84 41.51
14-02-20 52.05 52.05 52.05 0 52.05 41.68
14-02-19 51.76 51.76 51.76 0 51.76 41.44
Date Open High Low Vol Cls adjCls
14-02-18 51.97 51.97 51.97 0 51.97 41.61
14-02-14 51.89 51.89 51.89 0 51.89 41.55
14-02-13 51.65 51.65 51.65 0 51.65 41.36
14-02-12 51.36 51.36 51.36 0 51.36 41.12
14-02-11 51.08 51.08 51.08 0 51.08 40.90
14-02-10 50.61 50.61 50.61 0 50.61 40.52
14-02-07 50.53 50.53 50.53 0 50.53 40.46
14-02-06 49.60 49.60 49.60 0 49.60 39.71
14-02-05 49.05 49.05 49.05 0 49.05 39.27
Date Open High Low Vol Cls adjCls
14-02-04 48.85 48.85 48.85 0 48.85 39.11
14-02-03 48.46 48.46 48.46 0 48.46 38.80
14-01-31 49.82 49.82 49.82 0 49.82 39.89
14-01-30 50.08 50.08 50.08 0 50.08 40.10
14-01-29 49.52 49.52 49.52 0 49.52 39.65
14-01-28 49.93 49.93 49.93 0 49.93 39.98
14-01-27 49.82 49.82 49.82 0 49.82 39.89
14-01-24 50.30 50.30 50.30 0 50.30 40.28
14-01-23 51.41 51.41 51.41 0 51.41 41.16
Date Open High Low Vol Cls adjCls
14-01-22 51.68 51.68 51.68 0 51.68 41.38
14-01-21 51.27 51.27 51.27 0 51.27 41.05
14-01-17 50.99 50.99 50.99 0 50.99 40.83
14-01-16 51.12 51.12 51.12 0 51.12 40.93
14-01-15 51.41 51.41 51.41 0 51.41 41.16
14-01-14 50.62 50.62 50.62 0 50.62 40.53
14-01-13 49.51 49.51 49.51 0 49.51 39.64
14-01-10 49.95 49.95 49.95 0 49.95 39.99
14-01-09 49.79 49.79 49.79 0 49.79 39.87
Date Open High Low Vol Cls adjCls
14-01-08 49.98 49.98 49.98 0 49.98 40.02
14-01-07 49.72 49.72 49.72 0 49.72 39.81
14-01-06 49.21 49.21 49.21 0 49.21 39.40
14-01-03 49.43 49.43 49.43 0 49.43 39.58
14-01-02 49.45 49.45 49.45 0 49.45 39.59
13-12-31 49.93 49.93 49.93 0 49.93 39.98
13-12-30 49.60 49.60 49.60 0 49.60 39.71
13-12-27 49.39 49.39 49.39 0 49.39 39.55
13-12-26 49.34 49.34 49.34 0 49.34 39.51
Date Open High Low Vol Cls adjCls
13-12-24 49.33 49.33 49.33 0 49.33 39.50
13-12-23 49.19 49.19 49.19 0 49.19 39.39
13-12-20 48.60 48.60 48.60 0 48.60 38.91
13-12-19 48.12 48.12 48.12 0 48.12 38.53
13-12-18 49.10 49.10 49.10 0 49.10 38.69
13-12-17 48.80 48.80 48.80 0 48.80 38.45
13-12-16 48.39 48.39 48.39 0 48.39 38.13
13-12-13 47.83 47.83 47.83 0 47.83 37.69
13-12-12 47.83 47.83 47.83 0 47.83 37.69
Date Open High Low Vol Cls adjCls
13-12-11 48.19 48.19 48.19 0 48.19 37.97
13-12-10 48.69 48.69 48.69 0 48.69 38.36
13-12-09 48.68 48.68 48.68 0 48.68 38.36
13-12-06 48.60 48.60 48.60 0 48.60 38.29
13-12-05 48.32 48.32 48.32 0 48.32 38.07
13-12-04 48.12 48.12 48.12 0 48.12 37.92
13-12-03 48.16 48.16 48.16 0 48.16 37.95
13-12-02 48.03 48.03 48.03 0 48.03 37.84
13-11-29 48.22 48.22 48.22 0 48.22 37.99
Date Open High Low Vol Cls adjCls
13-11-27 48.22 48.22 48.22 0 48.22 37.99
13-11-26 47.92 47.92 47.92 0 47.92 37.76
13-11-25 47.95 47.95 47.95 0 47.95 37.78
13-11-22 47.95 47.95 47.95 0 47.95 37.78
13-11-21 47.61 47.61 47.61 0 47.61 37.51
13-11-20 46.98 46.98 46.98 0 46.98 37.02
13-11-19 47.16 47.16 47.16 0 47.16 37.16
13-11-18 47.71 47.71 47.71 0 47.71 37.59
13-11-15 48.06 48.06 48.06 0 48.06 37.87
Date Open High Low Vol Cls adjCls
13-11-14 47.76 47.76 47.76 0 47.76 37.63
13-11-13 48.13 48.13 48.13 0 48.13 37.92
13-11-12 47.74 47.74 47.74 0 47.74 37.62
13-11-11 47.45 47.45 47.45 0 47.45 37.39
13-11-08 47.38 47.38 47.38 0 47.38 37.33
13-11-07 46.86 46.86 46.86 0 46.86 36.92
13-11-06 47.49 47.49 47.49 0 47.49 37.42
13-11-05 47.11 47.11 47.11 0 47.11 37.12
13-11-04 47.18 47.18 47.18 0 47.18 37.17
Date Open High Low Vol Cls adjCls
13-11-01 47.07 47.07 47.07 0 47.07 37.09
13-10-31 47.18 47.18 47.18 0 47.18 37.17
13-10-30 47.22 47.22 47.22 0 47.22 37.21
13-10-29 47.44 47.44 47.44 0 47.44 37.38
13-10-28 47.12 47.12 47.12 0 47.12 37.13
13-10-25 47.04 47.04 47.04 0 47.04 37.06
13-10-24 46.81 46.81 46.81 0 46.81 36.88
13-10-23 47.16 47.16 47.16 0 47.16 37.16
13-10-22 48.00 48.00 48.00 0 48.00 37.82
Date Open High Low Vol Cls adjCls
13-10-21 48.26 48.26 48.26 0 48.26 38.03
13-10-18 48.06 48.06 48.06 0 48.06 37.87
13-10-17 47.52 47.52 47.52 0 47.52 37.44
13-10-16 47.44 47.44 47.44 0 47.44 37.38
13-10-15 47.00 47.00 47.00 0 47.00 37.03
13-10-14 47.55 47.55 47.55 0 47.55 37.47
13-10-11 47.18 47.18 47.18 0 47.18 37.17
13-10-10 46.85 46.85 46.85 0 46.85 36.91
13-10-09 45.99 45.99 45.99 0 45.99 36.24
Date Open High Low Vol Cls adjCls
13-10-08 46.06 46.06 46.06 0 46.06 36.29
13-10-07 46.80 46.80 46.80 0 46.80 36.88
13-10-04 47.17 47.17 47.17 0 47.17 37.17
13-10-03 46.66 46.66 46.66 0 46.66 36.76
13-10-02 47.17 47.17 47.17 0 47.17 37.17
13-10-01 47.26 47.26 47.26 0 47.26 37.24
13-09-30 46.82 46.82 46.82 0 46.82 36.89
13-09-27 46.87 46.87 46.87 0 46.87 36.93
13-09-26 47.24 47.24 47.24 0 47.24 37.22
Date Open High Low Vol Cls adjCls
13-09-25 47.15 47.15 47.15 0 47.15 37.15
13-09-24 47.17 47.17 47.17 0 47.17 37.17
13-09-23 47.20 47.20 47.20 0 47.20 37.19
13-09-20 47.43 47.43 47.43 0 47.43 37.37
13-09-19 47.62 47.62 47.62 0 47.62 37.52
13-09-18 47.69 47.69 47.69 0 47.69 37.58
13-09-17 47.34 47.34 47.34 0 47.34 37.30
13-09-16 47.08 47.08 47.08 0 47.08 37.10
13-09-13 47.05 47.05 47.05 0 47.05 37.07
Date Open High Low Vol Cls adjCls
13-09-12 47.04 47.04 47.04 0 47.04 37.06
13-09-11 47.25 47.25 47.25 0 47.25 37.23
13-09-10 47.48 47.48 47.48 0 47.48 37.41
13-09-09 47.08 47.08 47.08 0 47.08 37.10
13-09-06 46.47 46.47 46.47 0 46.47 36.62
13-09-05 46.52 46.52 46.52 0 46.52 36.65
13-09-04 46.34 46.34 46.34 0 46.34 36.51
13-09-03 45.74 45.74 45.74 0 45.74 36.04
13-08-30 45.58 45.58 45.58 0 45.58 35.91
Date Open High Low Vol Cls adjCls
13-08-29 45.88 45.88 45.88 0 45.88 36.15
13-08-28 45.55 45.55 45.55 0 45.55 35.89
13-08-27 45.29 45.29 45.29 0 45.29 35.69
13-08-26 46.32 46.32 46.32 0 46.32 36.50
13-08-23 46.48 46.48 46.48 0 46.48 36.62
13-08-22 46.44 46.44 46.44 0 46.44 36.59
13-08-21 46.04 46.04 46.04 0 46.04 36.28
13-08-20 46.30 46.30 46.30 0 46.30 36.48
13-08-19 46.17 46.17 46.17 0 46.17 36.38
Date Open High Low Vol Cls adjCls
13-08-16 46.40 46.40 46.40 0 46.40 36.56
13-08-15 46.45 46.45 46.45 0 46.45 36.60
13-08-14 47.34 47.34 47.34 0 47.34 37.30
13-08-13 47.54 47.54 47.54 0 47.54 37.46
13-08-12 47.02 47.02 47.02 0 47.02 37.05
13-08-09 46.67 46.67 46.67 0 46.67 36.77
13-08-08 46.81 46.81 46.81 0 46.81 36.88
13-08-07 46.61 46.61 46.61 0 46.61 36.73
13-08-06 46.77 46.77 46.77 0 46.77 36.85
Date Open High Low Vol Cls adjCls
13-08-05 47.10 47.10 47.10 0 47.10 37.11
13-08-02 47.07 47.07 47.07 0 47.07 37.09
13-08-01 47.17 47.17 47.17 0 47.17 37.17
13-07-31 46.39 46.39 46.39 0 46.39 36.55
13-07-30 46.07 46.07 46.07 0 46.07 36.30
13-07-29 45.64 45.64 45.64 0 45.64 35.96
13-07-26 45.86 45.86 45.86 0 45.86 36.13
13-07-25 46.05 46.05 46.05 0 46.05 36.28
13-07-24 45.98 45.98 45.98 0 45.98 36.23
Date Open High Low Vol Cls adjCls
13-07-23 46.21 46.21 46.21 0 46.21 36.41
13-07-22 46.50 46.50 46.50 0 46.50 36.64
13-07-19 46.59 46.59 46.59 0 46.59 36.71
13-07-18 46.68 46.68 46.68 0 46.68 36.78
13-07-17 46.66 46.66 46.66 0 46.66 36.76
13-07-16 46.56 46.56 46.56 0 46.56 36.69
13-07-15 46.49 46.49 46.49 0 46.49 36.63
13-07-12 46.58 46.58 46.58 0 46.58 36.70
13-07-11 46.37 46.37 46.37 0 46.37 36.54
Date Open High Low Vol Cls adjCls
13-07-10 45.66 45.66 45.66 0 45.66 35.98
13-07-09 45.11 45.11 45.11 0 45.11 35.54
13-07-08 44.60 44.60 44.60 0 44.60 35.14
13-07-05 45.00 45.00 45.00 0 45.00 35.46
13-07-03 44.42 44.42 44.42 0 44.42 35.00
13-07-02 44.21 44.21 44.21 0 44.21 34.83
13-07-01 44.27 44.27 44.27 0 44.27 34.88
13-06-28 44.05 44.05 44.05 0 44.05 34.71
13-06-27 44.12 44.12 44.12 0 44.12 34.76
Date Open High Low Vol Cls adjCls
13-06-26 43.87 43.87 43.87 0 43.87 34.57
13-06-25 43.57 43.57 43.57 0 43.57 34.33
13-06-24 43.06 43.06 43.06 0 43.06 33.93
13-06-21 43.78 43.78 43.78 0 43.78 34.50
13-06-20 43.90 43.90 43.90 0 43.90 34.59
13-06-19 44.80 44.80 44.80 0 44.80 35.30
13-06-18 45.23 45.23 45.23 0 45.23 35.64
13-06-17 44.81 44.81 44.81 0 44.81 35.31
13-06-14 44.35 44.35 44.35 0 44.35 34.94
Date Open High Low Vol Cls adjCls
13-06-13 44.68 44.68 44.68 0 44.68 35.20
13-06-12 44.09 44.09 44.09 0 44.09 34.74
13-06-11 44.45 44.45 44.45 0 44.45 35.02
13-06-10 45.08 45.08 45.08 0 45.08 35.52
13-06-07 45.14 45.14 45.14 0 45.14 35.57
13-06-06 44.63 44.63 44.63 0 44.63 35.17
13-06-05 44.44 44.44 44.44 0 44.44 35.02
13-06-04 44.90 44.90 44.90 0 44.90 35.38
13-06-03 45.11 45.11 45.11 0 45.11 35.54
Date Open High Low Vol Cls adjCls
13-05-31 45.03 45.03 45.03 0 45.03 35.48
13-05-30 45.47 45.47 45.47 0 45.47 35.83
13-05-29 44.78 44.78 44.78 0 44.78 35.28
13-05-28 44.93 44.93 44.93 0 44.93 35.40
13-05-24 44.46 44.46 44.46 0 44.46 35.03
13-05-23 44.55 44.55 44.55 0 44.55 35.10
13-05-22 44.77 44.77 44.77 0 44.77 35.27
13-05-21 45.33 45.33 45.33 0 45.33 35.71
13-05-20 45.26 45.26 45.26 0 45.26 35.66
Date Open High Low Vol Cls adjCls
13-05-17 45.27 45.27 45.27 0 45.27 35.67
13-05-16 44.90 44.90 44.90 0 44.90 35.38
13-05-15 44.66 44.66 44.66 0 44.66 35.19
13-05-14 44.46 44.46 44.46 0 44.46 35.03
13-05-13 44.20 44.20 44.20 0 44.20 34.82
13-05-10 44.47 44.47 44.47 0 44.47 35.04
13-05-09 44.24 44.24 44.24 0 44.24 34.86
13-05-08 44.27 44.27 44.27 0 44.27 34.88
13-05-07 44.01 44.01 44.01 0 44.01 34.67
Date Open High Low Vol Cls adjCls
13-05-06 44.03 44.03 44.03 0 44.03 34.69
13-05-03 43.75 43.75 43.75 0 43.75 34.47
13-05-02 43.23 43.23 43.23 0 43.23 34.06
13-05-01 42.78 42.78 42.78 0 42.78 33.71
13-04-30 43.22 43.22 43.22 0 43.22 34.05
13-04-29 43.40 43.40 43.40 0 43.40 34.19
13-04-26 43.00 43.00 43.00 0 43.00 33.88
13-04-25 43.15 43.15 43.15 0 43.15 34.00
13-04-24 42.80 42.80 42.80 0 42.80 33.72
Date Open High Low Vol Cls adjCls
13-04-23 42.46 42.46 42.46 0 42.46 33.45
13-04-22 41.76 41.76 41.76 0 41.76 32.90
13-04-19 41.34 41.34 41.34 0 41.34 32.57
13-04-18 41.20 41.20 41.20 0 41.20 32.46
13-04-17 41.78 41.78 41.78 0 41.78 32.92
13-04-16 42.91 42.91 42.91 0 42.91 33.81
13-04-15 42.21 42.21 42.21 0 42.21 33.26
13-04-12 43.19 43.19 43.19 0 43.19 34.03
13-04-11 43.40 43.40 43.40 0 43.40 34.19
Date Open High Low Vol Cls adjCls
13-04-10 43.53 43.53 43.53 0 43.53 34.30
13-04-09 42.74 42.74 42.74 0 42.74 33.67
13-04-08 42.48 42.48 42.48 0 42.48 33.47
13-04-05 42.32 42.32 42.32 0 42.32 33.34
13-04-04 42.74 42.74 42.74 0 42.74 33.67
13-04-03 42.69 42.69 42.69 0 42.69 33.63
13-04-02 43.16 43.16 43.16 0 43.16 34.00
13-04-01 43.07 43.07 43.07 0 43.07 33.93
13-03-28 43.72 43.72 43.72 0 43.72 34.45
Date Open High Low Vol Cls adjCls
13-03-27 43.53 43.53 43.53 0 43.53 34.30
13-03-26 43.52 43.52 43.52 0 43.52 34.29
13-03-25 43.34 43.34 43.34 0 43.34 34.15
13-03-22 43.41 43.41 43.41 0 43.41 34.20
13-03-21 43.34 43.34 43.34 0 43.34 34.15
13-03-20 43.73 43.73 43.73 0 43.73 34.45
13-03-19 43.27 43.27 43.27 0 43.27 34.09
13-03-18 43.45 43.45 43.45 0 43.45 34.23
13-03-15 43.78 43.78 43.78 0 43.78 34.49
Date Open High Low Vol Cls adjCls
13-03-14 44.25 44.25 44.25 0 44.25 34.86
13-03-13 43.96 43.96 43.96 0 43.96 34.64
13-03-12 43.86 43.86 43.86 0 43.86 34.56
13-03-11 44.00 44.00 44.00 0 44.00 34.67
13-03-08 43.89 43.89 43.89 0 43.89 34.58
13-03-07 43.74 43.74 43.74 0 43.74 34.46
13-03-06 43.62 43.62 43.62 0 43.62 34.37
13-03-05 43.58 43.58 43.58 0 43.58 34.34
13-03-04 42.95 42.95 42.95 0 42.95 33.84
Date Open High Low Vol Cls adjCls
13-03-01 42.89 42.89 42.89 0 42.89 33.79
13-02-28 42.92 42.92 42.92 0 42.92 33.82
13-02-27 43.00 43.00 43.00 0 43.00 33.88
13-02-26 42.52 42.52 42.52 0 42.52 33.50
13-02-25 42.34 42.34 42.34 0 42.34 33.36
13-02-22 43.04 43.04 43.04 0 43.04 33.91
13-02-21 42.58 42.58 42.58 0 42.58 33.55
13-02-20 43.23 43.23 43.23 0 43.23 34.06
13-02-19 43.85 43.85 43.85 0 43.85 34.55
Date Open High Low Vol Cls adjCls
13-02-15 43.54 43.54 43.54 0 43.54 34.30
13-02-14 43.66 43.66 43.66 0 43.66 34.40
13-02-13 43.52 43.52 43.52 0 43.52 34.29
13-02-12 43.62 43.62 43.62 0 43.62 34.37
13-02-11 43.65 43.65 43.65 0 43.65 34.39
13-02-08 43.76 43.76 43.76 0 43.76 34.48
13-02-07 43.79 43.79 43.79 0 43.79 34.50
13-02-06 43.88 43.88 43.88 0 43.88 34.57
13-02-05 43.71 43.71 43.71 0 43.71 34.44
Date Open High Low Vol Cls adjCls
13-02-04 43.11 43.11 43.11 0 43.11 33.97
13-02-01 43.72 43.72 43.72 0 43.72 34.45
13-01-31 43.15 43.15 43.15 0 43.15 34.00
13-01-30 43.07 43.07 43.07 0 43.07 33.93
13-01-29 43.22 43.22 43.22 0 43.22 34.05
13-01-28 43.56 43.56 43.56 0 43.56 34.32
13-01-25 43.53 43.53 43.53 0 43.53 34.30
13-01-24 42.69 42.69 42.69 0 42.69 33.63
13-01-23 42.99 42.99 42.99 0 42.99 33.87
Date Open High Low Vol Cls adjCls
13-01-22 42.68 42.68 42.68 0 42.68 33.63
13-01-18 42.69 42.69 42.69 0 42.69 33.63
13-01-17 42.87 42.87 42.87 0 42.87 33.78
13-01-16 42.46 42.46 42.46 0 42.46 33.45
13-01-15 42.32 42.32 42.32 0 42.32 33.34
13-01-14 42.29 42.29 42.29 0 42.29 33.32
13-01-11 42.28 42.28 42.28 0 42.28 33.31
13-01-10 42.12 42.12 42.12 0 42.12 33.19
13-01-09 41.79 41.79 41.79 0 41.79 32.93
Date Open High Low Vol Cls adjCls
13-01-08 41.59 41.59 41.59 0 41.59 32.77
13-01-07 41.76 41.76 41.76 0 41.76 32.90
13-01-04 41.93 41.93 41.93 0 41.93 33.04
13-01-03 41.99 41.99 41.99 0 41.99 33.08
13-01-02 42.46 42.46 42.46 0 42.46 33.45
12-12-31 41.15 41.15 41.15 0 41.15 32.42
12-12-28 40.34 40.34 40.34 0 40.34 31.78
12-12-27 40.67 40.67 40.67 0 40.67 32.04
12-12-26 40.75 40.75 40.75 0 40.75 32.11
Date Open High Low Vol Cls adjCls
12-12-24 41.04 41.04 41.04 0 41.04 32.33
12-12-21 41.10 41.10 41.10 0 41.10 32.38
12-12-20 41.43 41.43 41.43 0 41.43 32.64
12-12-19 44.10 44.10 44.10 0 44.10 32.61
12-12-18 44.26 44.26 44.26 0 44.26 32.73
12-12-17 43.48 43.48 43.48 0 43.48 32.15
12-12-14 43.08 43.08 43.08 0 43.08 31.85
12-12-13 43.35 43.35 43.35 0 43.35 32.05
12-12-12 43.73 43.73 43.73 0 43.73 32.33
Date Open High Low Vol Cls adjCls
12-12-11 44.11 44.11 44.11 0 44.11 32.62
12-12-10 43.57 43.57 43.57 0 43.57 32.22
12-12-07 43.34 43.34 43.34 0 43.34 32.05
12-12-06 43.34 43.34 43.34 0 43.34 32.05
12-12-05 43.12 43.12 43.12 0 43.12 31.88
12-12-04 43.22 43.22 43.22 0 43.22 31.96
12-12-03 43.11 43.11 43.11 0 43.11 31.88
12-11-30 43.13 43.13 43.13 0 43.13 31.89
12-11-29 43.19 43.19 43.19 0 43.19 31.93
Date Open High Low Vol Cls adjCls
12-11-28 42.89 42.89 42.89 0 42.89 31.71
12-11-27 42.55 42.55 42.55 0 42.55 31.46
12-11-26 42.79 42.79 42.79 0 42.79 31.64
12-11-23 42.63 42.63 42.63 0 42.63 31.52
12-11-21 41.88 41.88 41.88 0 41.88 30.97
12-11-20 41.55 41.55 41.55 0 41.55 30.72
12-11-19 41.82 41.82 41.82 0 41.82 30.92
12-11-16 40.78 40.78 40.78 0 40.78 30.15
12-11-15 40.77 40.77 40.77 0 40.77 30.15
Date Open High Low Vol Cls adjCls
12-11-14 40.84 40.84 40.84 0 40.84 30.20
12-11-13 41.33 41.33 41.33 0 41.33 30.56
12-11-12 41.65 41.65 41.65 0 41.65 30.80
12-11-09 41.72 41.72 41.72 0 41.72 30.85
12-11-08 41.53 41.53 41.53 0 41.53 30.71
12-11-07 42.03 42.03 42.03 0 42.03 31.08
12-11-06 43.36 43.36 43.36 0 43.36 32.06
12-11-05 42.97 42.97 42.97 0 42.97 31.77
12-11-02 42.71 42.71 42.71 0 42.71 31.58
Date Open High Low Vol Cls adjCls
12-11-01 43.32 43.32 43.32 0 43.32 32.03
12-10-31 41.98 41.98 41.98 0 41.98 31.04
12-10-26 42.12 42.12 42.12 0 42.12 31.14
12-10-25 42.20 42.20 42.20 0 42.20 31.20
12-10-24 41.79 41.79 41.79 0 41.79 30.90
12-10-23 41.96 41.96 41.96 0 41.96 31.03
12-10-22 42.19 42.19 42.19 0 42.19 31.20
12-10-19 42.02 42.02 42.02 0 42.02 31.07
12-10-18 42.97 42.97 42.97 0 42.97 31.77
Date Open High Low Vol Cls adjCls
12-10-17 43.21 43.21 43.21 0 43.21 31.95
12-10-16 43.56 43.56 43.56 0 43.56 32.21
12-10-15 42.81 42.81 42.81 0 42.81 31.65
12-10-12 42.49 42.49 42.49 0 42.49 31.42
12-10-11 42.77 42.77 42.77 0 42.77 31.62
12-10-10 42.71 42.71 42.71 0 42.71 31.58
12-10-09 43.14 43.14 43.14 0 43.14 31.90
12-10-08 43.81 43.81 43.81 0 43.81 32.39
12-10-05 44.17 44.17 44.17 0 44.17 32.66
Date Open High Low Vol Cls adjCls
12-10-04 44.29 44.29 44.29 0 44.29 32.75
12-10-03 44.11 44.11 44.11 0 44.11 32.62
12-10-02 44.26 44.26 44.26 0 44.26 32.73
12-10-01 44.10 44.10 44.10 0 44.10 32.61
12-09-28 44.52 44.52 44.52 0 44.52 32.92
12-09-27 44.86 44.86 44.86 0 44.86 33.17
12-09-26 44.10 44.10 44.10 0 44.10 32.61
12-09-25 44.51 44.51 44.51 0 44.51 32.91
12-09-24 45.35 45.35 45.35 0 45.35 33.53
Date Open High Low Vol Cls adjCls
12-09-21 45.93 45.93 45.93 0 45.93 33.96
12-09-20 46.01 46.01 46.01 0 46.01 34.02
12-09-19 46.28 46.28 46.28 0 46.28 34.22
12-09-18 46.47 46.47 46.47 0 46.47 34.36
12-09-17 46.78 46.78 46.78 0 46.78 34.59
12-09-14 47.02 47.02 47.02 0 47.02 34.77
12-09-13 46.64 46.64 46.64 0 46.64 34.49
12-09-12 46.19 46.19 46.19 0 46.19 34.15
12-09-11 45.88 45.88 45.88 0 45.88 33.92
Date Open High Low Vol Cls adjCls
12-09-10 45.65 45.65 45.65 0 45.65 33.75
12-09-07 46.06 46.06 46.06 0 46.06 34.06
12-09-06 46.13 46.13 46.13 0 46.13 34.11
12-09-05 44.92 44.92 44.92 0 44.92 33.21
12-09-04 45.02 45.02 45.02 0 45.02 33.29
12-08-31 44.94 44.94 44.94 0 44.94 33.23
12-08-30 44.58 44.58 44.58 0 44.58 32.96
12-08-29 45.26 45.26 45.26 0 45.26 33.47
12-08-28 45.18 45.18 45.18 0 45.18 33.41
Date Open High Low Vol Cls adjCls
12-08-27 45.18 45.18 45.18 0 45.18 33.41
12-08-24 45.29 45.29 45.29 0 45.29 33.49
12-08-23 45.08 45.08 45.08 0 45.08 33.33
12-08-22 45.16 45.16 45.16 0 45.16 33.39
12-08-21 45.31 45.31 45.31 0 45.31 33.50
12-08-20 45.29 45.29 45.29 0 45.29 33.49
12-08-17 45.43 45.43 45.43 0 45.43 33.59
12-08-16 45.32 45.32 45.32 0 45.32 33.51
12-08-15 44.66 44.66 44.66 0 44.66 33.02
Date Open High Low Vol Cls adjCls
12-08-14 44.36 44.36 44.36 0 44.36 32.80
12-08-13 44.73 44.73 44.73 0 44.73 33.07
12-08-10 44.95 44.95 44.95 0 44.95 33.24
12-08-09 44.75 44.75 44.75 0 44.75 33.09
12-08-08 44.61 44.61 44.61 0 44.61 32.98
12-08-07 44.46 44.46 44.46 0 44.46 32.87
12-08-06 43.94 43.94 43.94 0 43.94 32.49
12-08-03 43.66 43.66 43.66 0 43.66 32.28
12-08-02 42.69 42.69 42.69 0 42.69 31.57
Date Open High Low Vol Cls adjCls
12-08-01 42.76 42.76 42.76 0 42.76 31.62
12-07-31 42.94 42.94 42.94 0 42.94 31.75
12-07-30 42.89 42.89 42.89 0 42.89 31.71
12-07-27 43.19 43.19 43.19 0 43.19 31.93
12-07-26 42.25 42.25 42.25 0 42.25 31.24
12-07-25 41.40 41.40 41.40 0 41.40 30.61
12-07-24 41.09 41.09 41.09 0 41.09 30.38
12-07-23 41.53 41.53 41.53 0 41.53 30.71
12-07-20 42.25 42.25 42.25 0 42.25 31.24
Date Open High Low Vol Cls adjCls
12-07-19 43.03 43.03 43.03 0 43.03 31.82
12-07-18 42.55 42.55 42.55 0 42.55 31.46
12-07-17 41.88 41.88 41.88 0 41.88 30.97
12-07-16 41.76 41.76 41.76 0 41.76 30.88
12-07-13 41.94 41.94 41.94 0 41.94 31.01
12-07-12 41.43 41.43 41.43 0 41.43 30.63
12-07-11 41.82 41.82 41.82 0 41.82 30.92
12-07-10 42.05 42.05 42.05 0 42.05 31.09
12-07-09 42.64 42.64 42.64 0 42.64 31.53
Date Open High Low Vol Cls adjCls
12-07-06 43.04 43.04 43.04 0 43.04 31.82
12-07-05 44.23 44.23 44.23 0 44.23 32.70
12-07-03 44.35 44.35 44.35 0 44.35 32.79
12-07-02 43.70 43.70 43.70 0 43.70 32.31
12-06-29 43.85 43.85 43.85 0 43.85 32.42
12-06-28 42.32 42.32 42.32 0 42.32 31.29
12-06-27 42.72 42.72 42.72 0 42.72 31.59
12-06-26 42.34 42.34 42.34 0 42.34 31.31
12-06-25 42.23 42.23 42.23 0 42.23 31.23
Date Open High Low Vol Cls adjCls
12-06-22 43.42 43.42 43.42 0 43.42 32.11
12-06-21 42.91 42.91 42.91 0 42.91 31.73
12-06-20 44.26 44.26 44.26 0 44.26 32.73
12-06-19 43.94 43.94 43.94 0 43.94 32.49
12-06-18 43.53 43.53 43.53 0 43.53 32.19
12-06-15 43.38 43.38 43.38 0 43.38 32.08
12-06-14 42.65 42.65 42.65 0 42.65 31.54
12-06-13 42.63 42.63 42.63 0 42.63 31.52
12-06-12 43.06 43.06 43.06 0 43.06 31.84
Date Open High Low Vol Cls adjCls
12-06-11 42.54 42.54 42.54 0 42.54 31.45
12-06-08 43.35 43.35 43.35 0 43.35 32.05
12-06-07 42.96 42.96 42.96 0 42.96 31.76
12-06-06 43.40 43.40 43.40 0 43.40 32.09
12-06-05 42.31 42.31 42.31 0 42.31 31.28
12-06-04 41.63 41.63 41.63 0 41.63 30.78
12-06-01 41.61 41.61 41.61 0 41.61 30.77
12-05-31 42.89 42.89 42.89 0 42.89 31.71
12-05-30 43.14 43.14 43.14 0 43.14 31.90
Date Open High Low Vol Cls adjCls
12-05-29 43.87 43.87 43.87 0 43.87 32.44
12-05-25 43.21 43.21 43.21 0 43.21 31.95
12-05-24 43.06 43.06 43.06 0 43.06 31.84
12-05-23 43.45 43.45 43.45 0 43.45 32.13
12-05-22 43.67 43.67 43.67 0 43.67 32.29
12-05-21 43.77 43.77 43.77 0 43.77 32.36
12-05-18 42.67 42.67 42.67 0 42.67 31.55
12-05-17 43.39 43.39 43.39 0 43.39 32.08
12-05-16 44.18 44.18 44.18 0 44.18 32.67
Date Open High Low Vol Cls adjCls
12-05-15 45.03 45.03 45.03 0 45.03 33.30
12-05-14 45.25 45.25 45.25 0 45.25 33.46
12-05-11 45.51 45.51 45.51 0 45.51 33.65
12-05-10 45.44 45.44 45.44 0 45.44 33.60
12-05-09 45.94 45.94 45.94 0 45.94 33.97
12-05-08 46.04 46.04 46.04 0 46.04 34.04
12-05-07 46.27 46.27 46.27 0 46.27 34.21
12-05-04 46.39 46.39 46.39 0 46.39 34.30
12-05-03 47.36 47.36 47.36 0 47.36 35.02
Date Open High Low Vol Cls adjCls
12-05-02 48.11 48.11 48.11 0 48.11 35.57
12-05-01 48.28 48.28 48.28 0 48.28 35.70
12-04-30 47.91 47.91 47.91 0 47.91 35.42
12-04-27 48.25 48.25 48.25 0 48.25 35.68
12-04-26 48.46 48.46 48.46 0 48.46 35.83
12-04-25 47.69 47.69 47.69 0 47.69 35.26
12-04-24 46.67 46.67 46.67 0 46.67 34.51
12-04-23 47.20 47.20 47.20 0 47.20 34.90
12-04-20 47.80 47.80 47.80 0 47.80 35.34
Date Open High Low Vol Cls adjCls
12-04-19 48.02 48.02 48.02 0 48.02 35.51
12-04-18 48.56 48.56 48.56 0 48.56 35.91
12-04-17 48.86 48.86 48.86 0 48.86 36.13
12-04-16 47.99 47.99 47.99 0 47.99 35.48
12-04-13 48.20 48.20 48.20 0 48.20 35.64
12-04-12 48.88 48.88 48.88 0 48.88 36.14
12-04-11 48.15 48.15 48.15 0 48.15 35.60
12-04-10 47.78 47.78 47.78 0 47.78 35.33
12-04-09 48.62 48.62 48.62 0 48.62 35.95
Date Open High Low Vol Cls adjCls
12-04-05 49.20 49.20 49.20 0 49.20 36.38
12-04-04 49.38 49.38 49.38 0 49.38 36.51
12-04-03 50.20 50.20 50.20 0 50.20 37.12
12-04-02 50.45 50.45 50.45 0 50.45 37.30
12-03-30 49.95 49.95 49.95 0 49.95 36.93
12-03-29 49.95 49.95 49.95 0 49.95 36.93
12-03-28 49.96 49.96 49.96 0 49.96 36.94
12-03-27 50.28 50.28 50.28 0 50.28 37.18
12-03-26 50.33 50.33 50.33 0 50.33 37.21
Date Open High Low Vol Cls adjCls
12-03-23 49.48 49.48 49.48 0 49.48 36.59
12-03-22 49.37 49.37 49.37 0 49.37 36.50
12-03-21 49.57 49.57 49.57 0 49.57 36.65
12-03-20 49.60 49.60 49.60 0 49.60 36.67
12-03-19 49.69 49.69 49.69 0 49.69 36.74
12-03-16 49.40 49.40 49.40 0 49.40 36.53
12-03-15 49.52 49.52 49.52 0 49.52 36.62
12-03-14 49.05 49.05 49.05 0 49.05 36.27
12-03-13 49.23 49.23 49.23 0 49.23 36.40
Date Open High Low Vol Cls adjCls
12-03-12 48.25 48.25 48.25 0 48.25 35.68
12-03-09 48.31 48.31 48.31 0 48.31 35.72
12-03-08 47.85 47.85 47.85 0 47.85 35.38
12-03-07 47.19 47.19 47.19 0 47.19 34.89
12-03-06 46.65 46.65 46.65 0 46.65 34.49
12-03-05 47.31 47.31 47.31 0 47.31 34.98
12-03-02 48.00 48.00 48.00 0 48.00 35.49
12-03-01 48.29 48.29 48.29 0 48.29 35.71
12-02-29 47.94 47.94 47.94 0 47.94 35.45
Date Open High Low Vol Cls adjCls
12-02-28 48.39 48.39 48.39 0 48.39 35.78
12-02-27 48.06 48.06 48.06 0 48.06 35.54
12-02-24 48.05 48.05 48.05 0 48.05 35.53
12-02-23 47.89 47.89 47.89 0 47.89 35.41
12-02-22 47.57 47.57 47.57 0 47.57 35.17
12-02-21 47.85 47.85 47.85 0 47.85 35.38
12-02-17 48.01 48.01 48.01 0 48.01 35.50
12-02-16 48.41 48.41 48.41 0 48.41 35.79
12-02-15 47.52 47.52 47.52 0 47.52 35.14
Date Open High Low Vol Cls adjCls
12-02-14 47.81 47.81 47.81 0 47.81 35.35
12-02-13 47.55 47.55 47.55 0 47.55 35.16
12-02-10 47.28 47.28 47.28 0 47.28 34.96
12-02-09 47.93 47.93 47.93 0 47.93 35.44
12-02-08 47.59 47.59 47.59 0 47.59 35.19
12-02-07 47.18 47.18 47.18 0 47.18 34.89
12-02-06 46.97 46.97 46.97 0 46.97 34.73
12-02-03 47.18 47.18 47.18 0 47.18 34.89
12-02-02 46.62 46.62 46.62 0 46.62 34.47
Date Open High Low Vol Cls adjCls
12-02-01 46.29 46.29 46.29 0 46.29 34.23
12-01-31 45.51 45.51 45.51 0 45.51 33.65
12-01-30 45.32 45.32 45.32 0 45.32 33.51
12-01-27 45.42 45.42 45.42 0 45.42 33.58
12-01-26 45.14 45.14 45.14 0 45.14 33.38
12-01-25 45.05 45.05 45.05 0 45.05 33.31
12-01-24 44.67 44.67 44.67 0 44.67 33.03
12-01-23 44.35 44.35 44.35 0 44.35 32.79
12-01-20 44.33 44.33 44.33 0 44.33 32.78
Date Open High Low Vol Cls adjCls
12-01-19 44.02 44.02 44.02 0 44.02 32.55
12-01-18 43.48 43.48 43.48 0 43.48 32.15
12-01-17 42.62 42.62 42.62 0 42.62 31.51
12-01-13 42.20 42.20 42.20 0 42.20 31.20
12-01-12 42.57 42.57 42.57 0 42.57 31.48
12-01-11 42.37 42.37 42.37 0 42.37 31.33
12-01-10 42.09 42.09 42.09 0 42.09 31.12
12-01-09 41.70 41.70 41.70 0 41.70 30.83
12-01-06 41.52 41.52 41.52 0 41.52 30.70
Date Open High Low Vol Cls adjCls
12-01-05 41.42 41.42 41.42 0 41.42 30.63
12-01-04 41.05 41.05 41.05 0 41.05 30.35
12-01-03 41.20 41.20 41.20 0 41.20 30.46
11-12-30 40.80 40.80 40.80 0 40.80 30.17
11-12-29 40.85 40.85 40.85 0 40.85 30.20
11-12-28 40.46 40.46 40.46 0 40.46 29.92
11-12-27 41.09 41.09 41.09 0 41.09 30.38
11-12-23 41.11 41.11 41.11 0 41.11 30.40
11-12-22 40.88 40.88 40.88 0 40.88 30.23
Date Open High Low Vol Cls adjCls
11-12-21 40.21 40.21 40.21 0 40.21 29.73
11-12-20 41.08 41.08 41.08 0 41.08 30.37
11-12-19 41.29 41.29 41.29 0 41.29 29.24
11-12-16 42.03 42.03 42.03 0 42.03 29.76
11-12-15 41.90 41.90 41.90 0 41.90 29.67
11-12-14 41.77 41.77 41.77 0 41.77 29.58
11-12-13 42.44 42.44 42.44 0 42.44 30.05
11-12-12 42.93 42.93 42.93 0 42.93 30.40
11-12-09 43.73 43.73 43.73 0 43.73 30.97
Date Open High Low Vol Cls adjCls
11-12-08 42.86 42.86 42.86 0 42.86 30.35
11-12-07 43.77 43.77 43.77 0 43.77 30.99
11-12-06 43.73 43.73 43.73 0 43.73 30.97
11-12-05 43.91 43.91 43.91 0 43.91 31.09
11-12-02 43.25 43.25 43.25 0 43.25 30.63
11-12-01 43.37 43.37 43.37 0 43.37 30.71
11-11-30 43.38 43.38 43.38 0 43.38 30.72
11-11-29 41.42 41.42 41.42 0 41.42 29.33
11-11-28 41.70 41.70 41.70 0 41.70 29.53
Date Open High Low Vol Cls adjCls
11-11-25 40.24 40.24 40.24 0 40.24 28.49
11-11-23 40.52 40.52 40.52 0 40.52 28.69
11-11-22 41.50 41.50 41.50 0 41.50 29.39
11-11-21 41.78 41.78 41.78 0 41.78 29.58
11-11-18 42.45 42.45 42.45 0 42.45 30.06
11-11-17 42.71 42.71 42.71 0 42.71 30.24
11-11-16 43.95 43.95 43.95 0 43.95 31.12
11-11-15 44.72 44.72 44.72 0 44.72 31.67
11-11-14 44.35 44.35 44.35 0 44.35 31.40
Date Open High Low Vol Cls adjCls
11-11-11 44.68 44.68 44.68 0 44.68 31.64
11-11-10 43.68 43.68 43.68 0 43.68 30.93
11-11-09 43.47 43.47 43.47 0 43.47 30.78
11-11-08 45.21 45.21 45.21 0 45.21 32.01
11-11-07 44.61 44.61 44.61 0 44.61 31.59
11-11-04 44.53 44.53 44.53 0 44.53 31.53
11-11-03 44.74 44.74 44.74 0 44.74 31.68
11-11-02 43.40 43.40 43.40 0 43.40 30.73
11-11-01 42.75 42.75 42.75 0 42.75 30.27
Date Open High Low Vol Cls adjCls
11-10-31 44.17 44.17 44.17 0 44.17 31.28
11-10-28 45.15 45.15 45.15 0 45.15 31.97
11-10-27 44.92 44.92 44.92 0 44.92 31.81
11-10-26 43.68 43.68 43.68 0 43.68 30.93
11-10-25 43.43 43.43 43.43 0 43.43 30.75
11-10-24 44.13 44.13 44.13 0 44.13 31.25
11-10-21 43.14 43.14 43.14 0 43.14 30.55
11-10-20 42.37 42.37 42.37 0 42.37 30.00
11-10-19 42.70 42.70 42.70 0 42.70 30.24
Date Open High Low Vol Cls adjCls
11-10-18 43.44 43.44 43.44 0 43.44 30.76
11-10-17 42.67 42.67 42.67 0 42.67 30.21
11-10-14 43.55 43.55 43.55 0 43.55 30.84
11-10-13 42.95 42.95 42.95 0 42.95 30.41
11-10-12 42.46 42.46 42.46 0 42.46 30.07
11-10-11 42.09 42.09 42.09 0 42.09 29.80
11-10-10 42.00 42.00 42.00 0 42.00 29.74
11-10-07 40.76 40.76 40.76 0 40.76 28.86
11-10-06 41.01 41.01 41.01 0 41.01 29.04
Date Open High Low Vol Cls adjCls
11-10-05 40.18 40.18 40.18 0 40.18 28.45
11-10-04 39.27 39.27 39.27 0 39.27 27.81
11-10-03 37.96 37.96 37.96 0 37.96 26.88
11-09-30 39.30 39.30 39.30 0 39.30 27.83
11-09-29 40.44 40.44 40.44 0 40.44 28.64
11-09-28 40.67 40.67 40.67 0 40.67 28.80
11-09-27 41.46 41.46 41.46 0 41.46 29.36
11-09-26 40.81 40.81 40.81 0 40.81 28.90
11-09-23 40.07 40.07 40.07 0 40.07 28.37
Date Open High Low Vol Cls adjCls
11-09-22 39.57 39.57 39.57 0 39.57 28.02
11-09-21 40.99 40.99 40.99 0 40.99 29.03
11-09-20 41.53 41.53 41.53 0 41.53 29.41
11-09-19 41.96 41.96 41.96 0 41.96 29.71
11-09-16 42.42 42.42 42.42 0 42.42 30.04
11-09-15 42.20 42.20 42.20 0 42.20 29.88
11-09-14 41.50 41.50 41.50 0 41.50 29.39
11-09-13 40.59 40.59 40.59 0 40.59 28.74
11-09-12 39.85 39.85 39.85 0 39.85 28.22
Date Open High Low Vol Cls adjCls
11-09-09 39.26 39.26 39.26 0 39.26 27.80
11-09-08 40.07 40.07 40.07 0 40.07 28.37
11-09-07 40.40 40.40 40.40 0 40.40 28.61
11-09-06 39.00 39.00 39.00 0 39.00 27.62
11-09-02 39.36 39.36 39.36 0 39.36 27.87
11-09-01 40.49 40.49 40.49 0 40.49 28.67
11-08-31 41.08 41.08 41.08 0 41.08 29.09
11-08-30 40.91 40.91 40.91 0 40.91 28.97
11-08-29 40.95 40.95 40.95 0 40.95 29.00
Date Open High Low Vol Cls adjCls
11-08-26 39.65 39.65 39.65 0 39.65 28.08
11-08-25 38.71 38.71 38.71 0 38.71 27.41
11-08-24 39.63 39.63 39.63 0 39.63 28.06
11-08-23 39.46 39.46 39.46 0 39.46 27.94
11-08-22 37.80 37.80 37.80 0 37.80 26.77
11-08-19 37.62 37.62 37.62 0 37.62 26.64
11-08-18 38.43 38.43 38.43 0 38.43 27.21
11-08-17 40.63 40.63 40.63 0 40.63 28.77
11-08-16 40.85 40.85 40.85 0 40.85 28.93
Date Open High Low Vol Cls adjCls
11-08-15 41.33 41.33 41.33 0 41.33 29.27
11-08-12 40.61 40.61 40.61 0 40.61 28.76
11-08-11 40.37 40.37 40.37 0 40.37 28.59
11-08-10 38.56 38.56 38.56 0 38.56 27.30
11-08-09 40.13 40.13 40.13 0 40.13 28.42
11-08-08 38.17 38.17 38.17 0 38.17 27.03
11-08-05 40.84 40.84 40.84 0 40.84 28.92
11-08-04 41.30 41.30 41.30 0 41.30 29.24
11-08-03 43.58 43.58 43.58 0 43.58 30.86
Date Open High Low Vol Cls adjCls
11-08-02 43.14 43.14 43.14 0 43.14 30.55
11-08-01 44.23 44.23 44.23 0 44.23 31.32
11-07-29 44.59 44.59 44.59 0 44.59 31.57
11-07-28 45.10 45.10 45.10 0 45.10 31.94
11-07-27 45.21 45.21 45.21 0 45.21 32.01
11-07-26 46.62 46.62 46.62 0 46.62 33.01
11-07-25 46.56 46.56 46.56 0 46.56 32.97
11-07-22 46.88 46.88 46.88 0 46.88 33.20
11-07-21 46.08 46.08 46.08 0 46.08 32.63
Date Open High Low Vol Cls adjCls
11-07-20 45.77 45.77 45.77 0 45.77 32.41
11-07-19 46.08 46.08 46.08 0 46.08 32.63
11-07-18 44.85 44.85 44.85 0 44.85 31.76
11-07-15 45.27 45.27 45.27 0 45.27 32.06
11-07-14 45.08 45.08 45.08 0 45.08 31.92
11-07-13 45.74 45.74 45.74 0 45.74 32.39
11-07-12 45.64 45.64 45.64 0 45.64 32.32
11-07-11 46.47 46.47 46.47 0 46.47 32.91
11-07-08 47.34 47.34 47.34 0 47.34 33.52
Date Open High Low Vol Cls adjCls
11-07-07 47.60 47.60 47.60 0 47.60 33.71
11-07-06 46.82 46.82 46.82 0 46.82 33.15
11-07-05 46.81 46.81 46.81 0 46.81 33.15
11-07-01 46.86 46.86 46.86 0 46.86 33.18
11-06-30 46.21 46.21 46.21 0 46.21 32.72
11-06-29 45.56 45.56 45.56 0 45.56 32.26
11-06-28 45.41 45.41 45.41 0 45.41 32.16
11-06-27 44.88 44.88 44.88 0 44.88 31.78
11-06-24 44.31 44.31 44.31 0 44.31 31.38
Date Open High Low Vol Cls adjCls
11-06-23 44.94 44.94 44.94 0 44.94 31.82
11-06-22 44.49 44.49 44.49 0 44.49 31.50
11-06-21 44.70 44.70 44.70 0 44.70 31.65
11-06-20 43.86 43.86 43.86 0 43.86 31.06
11-06-17 43.69 43.69 43.69 0 43.69 30.94
11-06-16 43.86 43.86 43.86 0 43.86 31.06
11-06-15 44.25 44.25 44.25 0 44.25 31.33
11-06-14 44.98 44.98 44.98 0 44.98 31.85
11-06-13 44.28 44.28 44.28 0 44.28 31.35
Date Open High Low Vol Cls adjCls
11-06-10 44.37 44.37 44.37 0 44.37 31.42
11-06-09 45.10 45.10 45.10 0 45.10 31.94
11-06-08 44.96 44.96 44.96 0 44.96 31.84
11-06-07 45.44 45.44 45.44 0 45.44 32.18
11-06-06 45.40 45.40 45.40 0 45.40 32.15
11-06-03 45.82 45.82 45.82 0 45.82 32.45
11-06-02 46.55 46.55 46.55 0 46.55 32.96
11-06-01 46.60 46.60 46.60 0 46.60 33.00
11-05-31 47.62 47.62 47.62 0 47.62 33.72
Date Open High Low Vol Cls adjCls
11-05-27 46.97 46.97 46.97 0 46.97 33.26
11-05-26 46.76 46.76 46.76 0 46.76 33.11
11-05-25 46.23 46.23 46.23 0 46.23 32.74
11-05-24 45.93 45.93 45.93 0 45.93 32.52
11-05-23 46.21 46.21 46.21 0 46.21 32.72
11-05-20 47.00 47.00 47.00 0 47.00 33.28
11-05-19 47.21 47.21 47.21 0 47.21 33.43
11-05-18 47.42 47.42 47.42 0 47.42 33.58
11-05-17 46.88 46.88 46.88 0 46.88 33.20
Date Open High Low Vol Cls adjCls
11-05-16 47.15 47.15 47.15 0 47.15 33.39
11-05-13 47.87 47.87 47.87 0 47.87 33.90
11-05-12 48.39 48.39 48.39 0 48.39 34.27
11-05-11 47.79 47.79 47.79 0 47.79 33.84
11-05-10 48.22 48.22 48.22 0 48.22 34.14
11-05-09 47.75 47.75 47.75 0 47.75 33.81
11-05-06 47.41 47.41 47.41 0 47.41 33.57
11-05-05 47.16 47.16 47.16 0 47.16 33.39
11-05-04 47.19 47.19 47.19 0 47.19 33.42
Date Open High Low Vol Cls adjCls
11-05-03 47.23 47.23 47.23 0 47.23 33.44
11-05-02 47.36 47.36 47.36 0 47.36 33.54
11-04-29 47.62 47.62 47.62 0 47.62 33.72
11-04-28 47.61 47.61 47.61 0 47.61 33.71
11-04-27 47.69 47.69 47.69 0 47.69 33.77
11-04-26 47.24 47.24 47.24 0 47.24 33.45
11-04-25 46.80 46.80 46.80 0 46.80 33.14
11-04-21 46.71 46.71 46.71 0 46.71 33.08
11-04-20 46.61 46.61 46.61 0 46.61 33.00
Date Open High Low Vol Cls adjCls
11-04-19 45.28 45.28 45.28 0 45.28 32.06
11-04-18 45.26 45.26 45.26 0 45.26 32.05
11-04-15 45.83 45.83 45.83 0 45.83 32.45
11-04-14 45.77 45.77 45.77 0 45.77 32.41
11-04-13 45.85 45.85 45.85 0 45.85 32.47
11-04-12 45.74 45.74 45.74 0 45.74 32.39
11-04-11 46.16 46.16 46.16 0 46.16 32.69
11-04-08 46.05 46.05 46.05 0 46.05 32.61
11-04-07 46.21 46.21 46.21 0 46.21 32.72
Date Open High Low Vol Cls adjCls
11-04-06 46.52 46.52 46.52 0 46.52 32.94
11-04-05 46.29 46.29 46.29 0 46.29 32.78
11-04-04 46.32 46.32 46.32 0 46.32 32.80
11-04-01 46.67 46.67 46.67 0 46.67 33.05
11-03-31 46.62 46.62 46.62 0 46.62 33.01
11-03-30 46.58 46.58 46.58 0 46.58 32.98
11-03-29 46.29 46.29 46.29 0 46.29 32.78
11-03-28 46.00 46.00 46.00 0 46.00 32.57
11-03-25 46.17 46.17 46.17 0 46.17 32.69
Date Open High Low Vol Cls adjCls
11-03-24 46.18 46.18 46.18 0 46.18 32.70
11-03-23 45.47 45.47 45.47 0 45.47 32.20
11-03-22 45.17 45.17 45.17 0 45.17 31.99
11-03-21 45.40 45.40 45.40 0 45.40 32.15
11-03-18 44.47 44.47 44.47 0 44.47 31.49
11-03-17 44.32 44.32 44.32 0 44.32 31.38
11-03-16 43.82 43.82 43.82 0 43.82 31.03
11-03-15 44.85 44.85 44.85 0 44.85 31.76
11-03-14 45.53 45.53 45.53 0 45.53 32.24
Date Open High Low Vol Cls adjCls
11-03-11 45.82 45.82 45.82 0 45.82 32.45
11-03-10 45.62 45.62 45.62 0 45.62 32.30
11-03-09 46.76 46.76 46.76 0 46.76 33.11
11-03-08 47.14 47.14 47.14 0 47.14 33.38
11-03-07 46.67 46.67 46.67 0 46.67 33.05
11-03-04 47.54 47.54 47.54 0 47.54 33.66
11-03-03 48.01 48.01 48.01 0 48.01 34.00
11-03-02 47.11 47.11 47.11 0 47.11 33.36
11-03-01 46.79 46.79 46.79 0 46.79 33.13
Date Open High Low Vol Cls adjCls
11-02-28 47.60 47.60 47.60 0 47.60 33.71
11-02-25 47.59 47.59 47.59 0 47.59 33.70
11-02-24 46.79 46.79 46.79 0 46.79 33.13
11-02-23 46.57 46.57 46.57 0 46.57 32.98
11-02-22 47.41 47.41 47.41 0 47.41 33.57
11-02-18 48.80 48.80 48.80 0 48.80 34.56
11-02-17 48.69 48.69 48.69 0 48.69 34.48
11-02-16 48.50 48.50 48.50 0 48.50 34.34
11-02-15 48.18 48.18 48.18 0 48.18 34.12
Date Open High Low Vol Cls adjCls
11-02-14 48.40 48.40 48.40 0 48.40 34.27
11-02-11 48.10 48.10 48.10 0 48.10 34.06
11-02-10 47.84 47.84 47.84 0 47.84 33.88
11-02-09 47.95 47.95 47.95 0 47.95 33.95
11-02-08 47.96 47.96 47.96 0 47.96 33.96
11-02-07 47.85 47.85 47.85 0 47.85 33.88
11-02-04 47.53 47.53 47.53 0 47.53 33.66
11-02-03 47.28 47.28 47.28 0 47.28 33.48
11-02-02 47.31 47.31 47.31 0 47.31 33.50
Date Open High Low Vol Cls adjCls
11-02-01 47.42 47.42 47.42 0 47.42 33.58
11-01-31 46.21 46.21 46.21 0 46.21 32.72
11-01-28 46.21 46.21 46.21 0 46.21 32.72
11-01-27 47.31 47.31 47.31 0 47.31 33.50
11-01-26 46.96 46.96 46.96 0 46.96 33.25
11-01-25 46.69 46.69 46.69 0 46.69 33.06
11-01-24 46.54 46.54 46.54 0 46.54 32.96
11-01-21 46.02 46.02 46.02 0 46.02 32.59
11-01-20 46.29 46.29 46.29 0 46.29 32.78
Date Open High Low Vol Cls adjCls
11-01-19 46.53 46.53 46.53 0 46.53 32.95
11-01-18 47.07 47.07 47.07 0 47.07 33.33
11-01-14 46.78 46.78 46.78 0 46.78 33.13
11-01-13 46.04 46.04 46.04 0 46.04 32.60
11-01-12 46.03 46.03 46.03 0 46.03 32.59
11-01-11 45.59 45.59 45.59 0 45.59 32.28
11-01-10 45.47 45.47 45.47 0 45.47 32.20
11-01-07 45.40 45.40 45.40 0 45.40 32.15
11-01-06 45.63 45.63 45.63 0 45.63 32.31
Date Open High Low Vol Cls adjCls
11-01-05 45.38 45.38 45.38 0 45.38 32.13
11-01-04 45.07 45.07 45.07 0 45.07 31.91
11-01-03 45.15 45.15 45.15 0 45.15 31.97
10-12-31 44.71 44.71 44.71 0 44.71 31.66
10-12-30 44.86 44.86 44.86 0 44.86 31.77
10-12-29 44.93 44.93 44.93 0 44.93 31.82
10-12-28 44.88 44.88 44.88 0 44.88 31.78
10-12-27 44.96 44.96 44.96 0 44.96 31.84
10-12-23 44.85 44.85 44.85 0 44.85 31.76
Date Open High Low Vol Cls adjCls
10-12-22 44.92 44.92 44.92 0 44.92 31.81
10-12-21 44.99 44.99 44.99 0 44.99 31.86
10-12-20 44.80 44.80 44.80 0 44.80 31.72
10-12-17 44.88 44.88 44.88 0 44.88 31.78
10-12-16 44.85 44.85 44.85 0 44.85 31.76
10-12-15 44.48 44.48 44.48 0 44.48 31.50
10-12-14 44.66 44.66 44.66 0 44.66 31.62
10-12-13 44.51 44.51 44.51 0 44.51 31.52
10-12-10 44.73 44.73 44.73 0 44.73 31.67
Date Open High Low Vol Cls adjCls
10-12-09 44.49 44.49 44.49 0 44.49 31.50
10-12-08 44.46 44.46 44.46 0 44.46 31.48
10-12-07 44.17 44.17 44.17 0 44.17 31.28
10-12-06 44.10 44.10 44.10 0 44.10 31.23
10-12-03 44.11 44.11 44.11 0 44.11 31.23
10-12-02 43.85 43.85 43.85 0 43.85 31.05
10-12-01 43.42 43.42 43.42 0 43.42 30.75
10-11-30 42.39 42.39 42.39 0 42.39 30.02
10-11-29 42.81 42.81 42.81 0 42.81 30.31
Date Open High Low Vol Cls adjCls
10-11-26 43.08 43.08 43.08 0 43.08 30.51
10-11-24 43.29 43.29 43.29 0 43.29 30.65
10-11-23 42.54 42.54 42.54 0 42.54 30.12
10-11-22 43.04 43.04 43.04 0 43.04 30.48
10-11-19 42.73 42.73 42.73 0 42.73 30.26
10-11-18 42.60 42.60 42.60 0 42.60 30.17
10-11-17 41.95 41.95 41.95 0 41.95 29.70
10-11-16 41.87 41.87 41.87 0 41.87 29.65
10-11-15 42.56 42.56 42.56 0 42.56 30.14
Date Open High Low Vol Cls adjCls
10-11-12 42.72 42.72 42.72 0 42.72 30.25
10-11-11 43.20 43.20 43.20 0 43.20 30.59
10-11-10 43.86 43.86 43.86 0 43.86 31.06
10-11-09 43.77 43.77 43.77 0 43.77 30.99
10-11-08 43.99 43.99 43.99 0 43.99 31.15
10-11-05 43.95 43.95 43.95 0 43.95 31.12
10-11-04 43.94 43.94 43.94 0 43.94 31.11
10-11-03 43.34 43.34 43.34 0 43.34 30.69
10-11-02 43.27 43.27 43.27 0 43.27 30.64
Date Open High Low Vol Cls adjCls
10-11-01 42.87 42.87 42.87 0 42.87 30.36
10-10-29 42.87 42.87 42.87 0 42.87 30.36
10-10-28 42.72 42.72 42.72 0 42.72 30.25
10-10-27 42.60 42.60 42.60 0 42.60 30.17
10-10-26 42.34 42.34 42.34 0 42.34 29.98
10-10-25 42.40 42.40 42.40 0 42.40 30.02
10-10-22 42.23 42.23 42.23 0 42.23 29.90
10-10-21 41.71 41.71 41.71 0 41.71 29.54
10-10-20 41.74 41.74 41.74 0 41.74 29.56
Date Open High Low Vol Cls adjCls
10-10-19 41.37 41.37 41.37 0 41.37 29.29
10-10-18 42.05 42.05 42.05 0 42.05 29.78
10-10-15 41.99 41.99 41.99 0 41.99 29.73
10-10-14 41.41 41.41 41.41 0 41.41 29.32
10-10-13 41.44 41.44 41.44 0 41.44 29.34
10-10-12 41.00 41.00 41.00 0 41.00 29.03
10-10-11 40.70 40.70 40.70 0 40.70 28.82
10-10-08 40.55 40.55 40.55 0 40.55 28.71
10-10-07 40.47 40.47 40.47 0 40.47 28.66
Date Open High Low Vol Cls adjCls
10-10-06 40.14 40.14 40.14 0 40.14 28.42
10-10-05 40.48 40.48 40.48 0 40.48 28.66
10-10-04 39.73 39.73 39.73 0 39.73 28.13
10-10-01 40.24 40.24 40.24 0 40.24 28.49
10-09-30 40.22 40.22 40.22 0 40.22 28.48
10-09-29 40.33 40.33 40.33 0 40.33 28.56
10-09-28 40.19 40.19 40.19 0 40.19 28.46
10-09-27 39.95 39.95 39.95 0 39.95 28.29
10-09-24 39.98 39.98 39.98 0 39.98 28.31
Date Open High Low Vol Cls adjCls
10-09-23 39.00 39.00 39.00 0 39.00 27.62
10-09-22 39.09 39.09 39.09 0 39.09 27.68
10-09-21 39.55 39.55 39.55 0 39.55 28.01
10-09-20 39.68 39.68 39.68 0 39.68 28.10
10-09-17 39.14 39.14 39.14 0 39.14 27.72
10-09-16 38.95 38.95 38.95 0 38.95 27.58
10-09-15 38.76 38.76 38.76 0 38.76 27.45
10-09-14 38.59 38.59 38.59 0 38.59 27.33
10-09-13 38.53 38.53 38.53 0 38.53 27.28
Date Open High Low Vol Cls adjCls
10-09-10 37.70 37.70 37.70 0 37.70 26.70
10-09-09 37.79 37.79 37.79 0 37.79 26.76
10-09-08 37.62 37.62 37.62 0 37.62 26.64
10-09-07 37.37 37.37 37.37 0 37.37 26.46
10-09-03 37.93 37.93 37.93 0 37.93 26.86
10-09-02 37.44 37.44 37.44 0 37.44 26.51
10-09-01 37.05 37.05 37.05 0 37.05 26.24
10-08-31 36.10 36.10 36.10 0 36.10 25.56
10-08-30 36.29 36.29 36.29 0 36.29 25.70
Date Open High Low Vol Cls adjCls
10-08-27 36.80 36.80 36.80 0 36.80 26.06
10-08-26 36.28 36.28 36.28 0 36.28 25.69
10-08-25 36.59 36.59 36.59 0 36.59 25.91
10-08-24 36.46 36.46 36.46 0 36.46 25.82
10-08-23 36.96 36.96 36.96 0 36.96 26.17
10-08-20 37.24 37.24 37.24 0 37.24 26.37
10-08-19 37.14 37.14 37.14 0 37.14 26.30
10-08-18 36.83 36.83 36.83 0 36.83 26.08
10-08-17 36.64 36.64 36.64 0 36.64 25.94
Date Open High Low Vol Cls adjCls
10-08-16 36.11 36.11 36.11 0 36.11 25.57
10-08-13 36.01 36.01 36.01 0 36.01 25.50
10-08-12 36.15 36.15 36.15 0 36.15 25.60
10-08-11 36.66 36.66 36.66 0 36.66 25.96
10-08-10 37.72 37.72 37.72 0 37.72 26.71
10-08-09 38.32 38.32 38.32 0 38.32 27.13
10-08-06 38.15 38.15 38.15 0 38.15 27.01
10-08-05 38.23 38.23 38.23 0 38.23 27.07
10-08-04 38.37 38.37 38.37 0 38.37 27.17
Date Open High Low Vol Cls adjCls
10-08-03 37.94 37.94 37.94 0 37.94 26.87
10-08-02 38.18 38.18 38.18 0 38.18 27.04
10-07-30 37.46 37.46 37.46 0 37.46 26.53
10-07-29 37.45 37.45 37.45 0 37.45 26.52
10-07-28 37.94 37.94 37.94 0 37.94 26.87
10-07-27 38.46 38.46 38.46 0 38.46 27.23
10-07-26 38.52 38.52 38.52 0 38.52 27.28
10-07-23 38.26 38.26 38.26 0 38.26 27.09
10-07-22 37.95 37.95 37.95 0 37.95 26.87
Date Open High Low Vol Cls adjCls
10-07-21 36.99 36.99 36.99 0 36.99 26.19
10-07-20 37.52 37.52 37.52 0 37.52 26.57
10-07-19 37.22 37.22 37.22 0 37.22 26.36
10-07-16 36.83 36.83 36.83 0 36.83 26.08
10-07-15 38.00 38.00 38.00 0 38.00 26.91
10-07-14 38.04 38.04 38.04 0 38.04 26.94
10-07-13 37.84 37.84 37.84 0 37.84 26.79
10-07-12 36.92 36.92 36.92 0 36.92 26.14
10-07-09 36.73 36.73 36.73 0 36.73 26.01
Date Open High Low Vol Cls adjCls
10-07-08 36.51 36.51 36.51 0 36.51 25.85
10-07-07 36.37 36.37 36.37 0 36.37 25.75
10-07-06 35.13 35.13 35.13 0 35.13 24.88
10-07-02 35.02 35.02 35.02 0 35.02 24.80
10-07-01 35.10 35.10 35.10 0 35.10 24.85
10-06-30 35.29 35.29 35.29 0 35.29 24.99
10-06-29 35.78 35.78 35.78 0 35.78 25.34
10-06-28 37.12 37.12 37.12 0 37.12 26.28
10-06-25 37.08 37.08 37.08 0 37.08 26.26
Date Open High Low Vol Cls adjCls
10-06-24 37.16 37.16 37.16 0 37.16 26.31
10-06-23 37.82 37.82 37.82 0 37.82 26.78
10-06-22 38.00 38.00 38.00 0 38.00 26.91
10-06-21 38.43 38.43 38.43 0 38.43 27.21
10-06-18 38.73 38.73 38.73 0 38.73 27.42
10-06-17 38.67 38.67 38.67 0 38.67 27.38
10-06-16 38.53 38.53 38.53 0 38.53 27.28
10-06-15 38.48 38.48 38.48 0 38.48 27.25
10-06-14 37.40 37.40 37.40 0 37.40 26.48
Date Open High Low Vol Cls adjCls
10-06-11 37.50 37.50 37.50 0 37.50 26.55
10-06-10 36.99 36.99 36.99 0 36.99 26.19
10-06-09 36.06 36.06 36.06 0 36.06 25.53
10-06-08 36.22 36.22 36.22 0 36.22 25.65
10-06-07 36.20 36.20 36.20 0 36.20 25.63
10-06-04 36.98 36.98 36.98 0 36.98 26.19
10-06-03 38.37 38.37 38.37 0 38.37 27.17
10-06-02 37.78 37.78 37.78 0 37.78 26.75
10-06-01 36.99 36.99 36.99 0 36.99 26.19
Date Open High Low Vol Cls adjCls
10-05-28 37.56 37.56 37.56 0 37.56 26.60
10-05-27 37.96 37.96 37.96 0 37.96 26.88
10-05-26 36.67 36.67 36.67 0 36.67 25.97
10-05-25 36.88 36.88 36.88 0 36.88 26.11
10-05-24 37.00 37.00 37.00 0 37.00 26.20
10-05-21 37.32 37.32 37.32 0 37.32 26.43
10-05-20 37.01 37.01 37.01 0 37.01 26.21
10-05-19 38.31 38.31 38.31 0 38.31 27.13
10-05-18 38.49 38.49 38.49 0 38.49 27.25
Date Open High Low Vol Cls adjCls
10-05-17 39.02 39.02 39.02 0 39.02 27.63
10-05-14 38.88 38.88 38.88 0 38.88 27.53
10-05-13 39.55 39.55 39.55 0 39.55 28.01
10-05-12 39.82 39.82 39.82 0 39.82 28.20
10-05-11 39.02 39.02 39.02 0 39.02 27.63
10-05-10 39.15 39.15 39.15 0 39.15 27.72
10-05-07 37.55 37.55 37.55 0 37.55 26.59
10-05-06 38.43 38.43 38.43 0 38.43 27.21
10-05-05 39.52 39.52 39.52 0 39.52 27.98
Date Open High Low Vol Cls adjCls
10-05-04 39.83 39.83 39.83 0 39.83 28.20
10-05-03 40.92 40.92 40.92 0 40.92 28.98
10-04-30 40.60 40.60 40.60 0 40.60 28.75
10-04-29 41.52 41.52 41.52 0 41.52 29.40
10-04-28 41.09 41.09 41.09 0 41.09 29.10
10-04-27 40.98 40.98 40.98 0 40.98 29.02
10-04-26 41.68 41.68 41.68 0 41.68 29.51
10-04-23 41.90 41.90 41.90 0 41.90 29.67
10-04-22 41.64 41.64 41.64 0 41.64 29.49
Date Open High Low Vol Cls adjCls
10-04-21 41.58 41.58 41.58 0 41.58 29.44
10-04-20 41.45 41.45 41.45 0 41.45 29.35
10-04-19 41.01 41.01 41.01 0 41.01 29.04
10-04-16 41.07 41.07 41.07 0 41.07 29.08
10-04-15 41.47 41.47 41.47 0 41.47 29.37
10-04-14 41.48 41.48 41.48 0 41.48 29.37
10-04-13 40.87 40.87 40.87 0 40.87 28.94
10-04-12 40.87 40.87 40.87 0 40.87 28.94
10-04-09 40.81 40.81 40.81 0 40.81 28.90
Date Open High Low Vol Cls adjCls
10-04-08 40.39 40.39 40.39 0 40.39 28.60
10-04-07 40.31 40.31 40.31 0 40.31 28.54
10-04-06 40.41 40.41 40.41 0 40.41 28.61
10-04-05 40.40 40.40 40.40 0 40.40 28.61
10-04-01 39.90 39.90 39.90 0 39.90 28.25
10-03-31 39.76 39.76 39.76 0 39.76 28.15
10-03-30 39.96 39.96 39.96 0 39.96 28.30
10-03-29 39.82 39.82 39.82 0 39.82 28.20
10-03-26 39.81 39.81 39.81 0 39.81 28.19
Date Open High Low Vol Cls adjCls
10-03-25 39.96 39.96 39.96 0 39.96 28.30
10-03-24 39.93 39.93 39.93 0 39.93 28.27
10-03-23 40.18 40.18 40.18 0 40.18 28.45
10-03-22 39.83 39.83 39.83 0 39.83 28.20
10-03-19 39.58 39.58 39.58 0 39.58 28.03
10-03-18 39.86 39.86 39.86 0 39.86 28.23
10-03-17 39.80 39.80 39.80 0 39.80 28.18
10-03-16 39.76 39.76 39.76 0 39.76 28.15
10-03-15 39.61 39.61 39.61 0 39.61 28.05
Date Open High Low Vol Cls adjCls
10-03-12 39.67 39.67 39.67 0 39.67 28.09
10-03-11 39.64 39.64 39.64 0 39.64 28.07
10-03-10 39.58 39.58 39.58 0 39.58 28.03
10-03-09 39.28 39.28 39.28 0 39.28 27.81
10-03-08 39.12 39.12 39.12 0 39.12 27.70
10-03-05 38.99 38.99 38.99 0 38.99 27.61
10-03-04 38.57 38.57 38.57 0 38.57 27.31
10-03-03 38.46 38.46 38.46 0 38.46 27.23
10-03-02 38.47 38.47 38.47 0 38.47 27.24
Date Open High Low Vol Cls adjCls
10-03-01 38.41 38.41 38.41 0 38.41 27.20
10-02-26 37.91 37.91 37.91 0 37.91 26.84
10-02-25 37.91 37.91 37.91 0 37.91 26.84
10-02-24 37.95 37.95 37.95 0 37.95 26.87
10-02-23 37.63 37.63 37.63 0 37.63 26.65
10-02-22 38.08 38.08 38.08 0 38.08 26.96
10-02-19 38.12 38.12 38.12 0 38.12 26.99
10-02-18 38.16 38.16 38.16 0 38.16 27.02
10-02-17 37.96 37.96 37.96 0 37.96 26.88
Date Open High Low Vol Cls adjCls
10-02-16 37.73 37.73 37.73 0 37.73 26.72
10-02-12 37.32 37.32 37.32 0 37.32 26.43
10-02-11 37.29 37.29 37.29 0 37.29 26.41
10-02-10 36.95 36.95 36.95 0 36.95 26.16
10-02-09 37.09 37.09 37.09 0 37.09 26.26
10-02-08 36.77 36.77 36.77 0 36.77 26.04
10-02-05 36.92 36.92 36.92 0 36.92 26.14
10-02-04 36.60 36.60 36.60 0 36.60 25.92
10-02-03 37.39 37.39 37.39 0 37.39 26.48
Date Open High Low Vol Cls adjCls
10-02-02 37.35 37.35 37.35 0 37.35 26.45
10-02-01 36.99 36.99 36.99 0 36.99 26.19
10-01-29 36.64 36.64 36.64 0 36.64 25.94
10-01-28 37.22 37.22 37.22 0 37.22 26.36
10-01-27 38.05 38.05 38.05 0 38.05 26.94
10-01-26 37.86 37.86 37.86 0 37.86 26.81
10-01-25 37.92 37.92 37.92 0 37.92 26.85
10-01-22 37.79 37.79 37.79 0 37.79 26.76
10-01-21 38.77 38.77 38.77 0 38.77 27.45
Date Open High Low Vol Cls adjCls
10-01-20 38.96 38.96 38.96 0 38.96 27.59
10-01-19 39.42 39.42 39.42 0 39.42 27.91
10-01-15 39.03 39.03 39.03 0 39.03 27.64
10-01-14 39.46 39.46 39.46 0 39.46 27.94
10-01-13 39.15 39.15 39.15 0 39.15 27.72
10-01-12 38.83 38.83 38.83 0 38.83 27.50
10-01-11 39.23 39.23 39.23 0 39.23 27.78
10-01-08 39.33 39.33 39.33 0 39.33 27.85
10-01-07 39.06 39.06 39.06 0 39.06 27.66
Date Open High Low Vol Cls adjCls
10-01-06 39.16 39.16 39.16 0 39.16 27.73
10-01-05 39.33 39.33 39.33 0 39.33 27.85
10-01-04 39.31 39.31 39.31 0 39.31 27.84
09-12-31 38.78 38.78 38.78 0 38.78 27.46
09-12-30 39.15 39.15 39.15 0 39.15 27.72
09-12-29 39.08 39.08 39.08 0 39.08 27.67
09-12-28 39.07 39.07 39.07 0 39.07 27.67
09-12-24 39.04 39.04 39.04 0 39.04 27.64
09-12-23 38.69 38.69 38.69 0 38.69 27.40
Date Open High Low Vol Cls adjCls
09-12-22 38.37 38.37 38.37 0 38.37 27.17
09-12-21 38.19 38.19 38.19 0 38.19 27.04
09-12-18 37.83 37.83 37.83 0 37.83 26.79
09-12-17 37.34 37.34 37.34 0 37.34 26.44
09-12-16 37.74 37.74 37.74 0 37.74 26.72
09-12-15 37.59 37.59 37.59 0 37.59 26.62
09-12-14 37.70 37.70 37.70 0 37.70 26.70
09-12-11 37.36 37.36 37.36 0 37.36 26.45
09-12-10 37.43 37.43 37.43 0 37.43 26.50
Date Open High Low Vol Cls adjCls
09-12-09 37.32 37.32 37.32 0 37.32 26.43
09-12-08 37.17 37.17 37.17 0 37.17 26.32
09-12-07 37.50 37.50 37.50 0 37.50 26.55
09-12-04 37.64 37.64 37.64 0 37.64 26.65
09-12-03 37.31 37.31 37.31 0 37.31 26.42
09-12-02 37.57 37.57 37.57 0 37.57 26.60
09-12-01 37.46 37.46 37.46 0 37.46 26.53
09-11-30 36.86 36.86 36.86 0 36.86 26.10
09-11-27 36.71 36.71 36.71 0 36.71 25.99
Date Open High Low Vol Cls adjCls
09-11-25 37.28 37.28 37.28 0 37.28 26.40
09-11-24 37.21 37.21 37.21 0 37.21 26.35
09-11-23 37.22 37.22 37.22 0 37.22 26.36
09-11-20 36.71 36.71 36.71 0 36.71 25.99
09-11-19 36.81 36.81 36.81 0 36.81 26.07
09-11-18 37.28 37.28 37.28 0 37.28 26.40
09-11-17 37.44 37.44 37.44 0 37.44 26.51
09-11-16 37.39 37.39 37.39 0 37.39 26.48
09-11-13 37.03 37.03 37.03 0 37.03 26.22
Date Open High Low Vol Cls adjCls
09-11-12 36.70 36.70 36.70 0 36.70 25.99
09-11-11 37.01 37.01 37.01 0 37.01 26.21
09-11-10 36.86 36.86 36.86 0 36.86 26.10
09-11-09 36.97 36.97 36.97 0 36.97 26.18
09-11-06 36.34 36.34 36.34 0 36.34 25.73
09-11-05 36.40 36.40 36.40 0 36.40 25.77
09-11-04 35.41 35.41 35.41 0 35.41 25.07
09-11-03 35.25 35.25 35.25 0 35.25 24.96
09-11-02 35.39 35.39 35.39 0 35.39 25.06
Date Open High Low Vol Cls adjCls
09-10-30 35.30 35.30 35.30 0 35.30 25.00
09-10-29 36.03 36.03 36.03 0 36.03 25.51
09-10-28 35.21 35.21 35.21 0 35.21 24.93
09-10-27 35.90 35.90 35.90 0 35.90 25.42
09-10-26 36.24 36.24 36.24 0 36.24 25.66
09-10-23 36.42 36.42 36.42 0 36.42 25.79
09-10-22 36.65 36.65 36.65 0 36.65 25.95
09-10-21 36.26 36.26 36.26 0 36.26 25.68
09-10-20 36.35 36.35 36.35 0 36.35 25.74
Date Open High Low Vol Cls adjCls
09-10-19 36.58 36.58 36.58 0 36.58 25.90
09-10-16 36.30 36.30 36.30 0 36.30 25.70
09-10-15 36.57 36.57 36.57 0 36.57 25.90
09-10-14 36.53 36.53 36.53 0 36.53 25.87
09-10-13 36.05 36.05 36.05 0 36.05 25.53
09-10-12 36.01 36.01 36.01 0 36.01 25.50
09-10-09 36.06 36.06 36.06 0 36.06 25.53
09-10-08 35.66 35.66 35.66 0 35.66 25.25
09-10-07 35.44 35.44 35.44 0 35.44 25.10
Date Open High Low Vol Cls adjCls
09-10-06 35.40 35.40 35.40 0 35.40 25.07
09-10-05 35.01 35.01 35.01 0 35.01 24.79
09-10-02 34.68 34.68 34.68 0 34.68 24.56
09-10-01 34.81 34.81 34.81 0 34.81 24.65
09-09-30 35.64 35.64 35.64 0 35.64 25.24
09-09-29 35.59 35.59 35.59 0 35.59 25.20
09-09-28 35.67 35.67 35.67 0 35.67 25.26
09-09-25 35.12 35.12 35.12 0 35.12 24.87
09-09-24 35.24 35.24 35.24 0 35.24 24.95
Date Open High Low Vol Cls adjCls
09-09-23 35.41 35.41 35.41 0 35.41 25.07
09-09-22 35.49 35.49 35.49 0 35.49 25.13
09-09-21 35.37 35.37 35.37 0 35.37 25.05
09-09-18 35.24 35.24 35.24 0 35.24 24.95
09-09-17 35.35 35.35 35.35 0 35.35 25.03
09-09-16 35.41 35.41 35.41 0 35.41 25.07
09-09-15 35.01 35.01 35.01 0 35.01 24.79
09-09-14 34.90 34.90 34.90 0 34.90 24.71
09-09-11 34.82 34.82 34.82 0 34.82 24.66
Date Open High Low Vol Cls adjCls
09-09-10 34.87 34.87 34.87 0 34.87 24.69
09-09-09 34.44 34.44 34.44 0 34.44 24.39
09-09-08 34.05 34.05 34.05 0 34.05 24.11
09-09-04 33.76 33.76 33.76 0 33.76 23.91
09-09-03 33.10 33.10 33.10 0 33.10 23.44
09-09-02 32.88 32.88 32.88 0 32.88 23.28
09-09-01 32.90 32.90 32.90 0 32.90 23.30
09-08-31 33.49 33.49 33.49 0 33.49 23.71
09-08-28 33.81 33.81 33.81 0 33.81 23.94
Date Open High Low Vol Cls adjCls
09-08-27 33.84 33.84 33.84 0 33.84 23.96
09-08-26 33.69 33.69 33.69 0 33.69 23.86
09-08-25 33.69 33.69 33.69 0 33.69 23.86
09-08-24 33.71 33.71 33.71 0 33.71 23.87
09-08-21 33.79 33.79 33.79 0 33.79 23.93
09-08-20 33.31 33.31 33.31 0 33.31 23.59
09-08-19 33.12 33.12 33.12 0 33.12 23.45
09-08-18 32.83 32.83 32.83 0 32.83 23.25
09-08-17 32.55 32.55 32.55 0 32.55 23.05
Date Open High Low Vol Cls adjCls
09-08-14 33.33 33.33 33.33 0 33.33 23.60
09-08-13 33.65 33.65 33.65 0 33.65 23.83
09-08-12 33.37 33.37 33.37 0 33.37 23.63
09-08-11 32.79 32.79 32.79 0 32.79 23.22
09-08-10 33.07 33.07 33.07 0 33.07 23.42
09-08-07 33.23 33.23 33.23 0 33.23 23.53
09-08-06 32.88 32.88 32.88 0 32.88 23.28
09-08-05 33.00 33.00 33.00 0 33.00 23.37
09-08-04 33.27 33.27 33.27 0 33.27 23.56
Date Open High Low Vol Cls adjCls
09-08-03 33.21 33.21 33.21 0 33.21 23.52
09-07-31 32.82 32.82 32.82 0 32.82 23.24
09-07-30 32.86 32.86 32.86 0 32.86 23.27
09-07-29 33.07 33.07 33.07 0 33.07 23.42
09-07-28 33.11 33.11 33.11 0 33.11 23.45
09-07-27 32.85 32.85 32.85 0 32.85 23.26
09-07-24 33.02 33.02 33.02 0 33.02 23.38
09-07-23 33.10 33.10 33.10 0 33.10 23.44
09-07-22 32.54 32.54 32.54 0 32.54 23.04
Date Open High Low Vol Cls adjCls
09-07-21 32.46 32.46 32.46 0 32.46 22.99
09-07-20 32.20 32.20 32.20 0 32.20 22.80
09-07-17 32.01 32.01 32.01 0 32.01 22.67
09-07-16 31.85 31.85 31.85 0 31.85 22.55
09-07-15 31.51 31.51 31.51 0 31.51 22.31
09-07-14 30.59 30.59 30.59 0 30.59 21.66
09-07-13 30.44 30.44 30.44 0 30.44 21.55
09-07-10 29.95 29.95 29.95 0 29.95 21.21
09-07-09 29.80 29.80 29.80 0 29.80 21.10
Date Open High Low Vol Cls adjCls
09-07-08 29.64 29.64 29.64 0 29.64 20.99
09-07-07 29.62 29.62 29.62 0 29.62 20.97
09-07-06 30.24 30.24 30.24 0 30.24 21.41
09-07-02 30.45 30.45 30.45 0 30.45 21.56
09-07-01 30.98 30.98 30.98 0 30.98 21.94
09-06-30 30.87 30.87 30.87 0 30.87 21.86
09-06-29 31.01 31.01 31.01 0 31.01 21.96
09-06-26 30.76 30.76 30.76 0 30.76 21.78
09-06-25 30.79 30.79 30.79 0 30.79 21.80
Date Open High Low Vol Cls adjCls
09-06-24 30.32 30.32 30.32 0 30.32 21.47
09-06-23 29.91 29.91 29.91 0 29.91 21.18
09-06-22 29.99 29.99 29.99 0 29.99 21.24
09-06-19 30.76 30.76 30.76 0 30.76 21.78
09-06-18 30.51 30.51 30.51 0 30.51 21.60
09-06-17 30.53 30.53 30.53 0 30.53 21.62
09-06-16 30.23 30.23 30.23 0 30.23 21.41
09-06-15 30.57 30.57 30.57 0 30.57 21.65
09-06-12 31.10 31.10 31.10 0 31.10 22.02
Date Open High Low Vol Cls adjCls
09-06-11 30.96 30.96 30.96 0 30.96 21.92
09-06-10 30.78 30.78 30.78 0 30.78 21.80
09-06-09 30.85 30.85 30.85 0 30.85 21.85
09-06-08 30.61 30.61 30.61 0 30.61 21.68
09-06-05 30.77 30.77 30.77 0 30.77 21.79
09-06-04 30.65 30.65 30.65 0 30.65 21.70
09-06-03 30.42 30.42 30.42 0 30.42 21.54
09-06-02 30.71 30.71 30.71 0 30.71 21.75
09-06-01 30.78 30.78 30.78 0 30.78 21.80
Date Open High Low Vol Cls adjCls
09-05-29 29.98 29.98 29.98 0 29.98 21.23
09-05-28 29.67 29.67 29.67 0 29.67 21.01
09-05-27 29.47 29.47 29.47 0 29.47 20.87
09-05-26 29.79 29.79 29.79 0 29.79 21.09
09-05-22 28.92 28.92 28.92 0 28.92 20.48
09-05-21 28.99 28.99 28.99 0 28.99 20.53
09-05-20 29.56 29.56 29.56 0 29.56 20.93
09-05-19 29.71 29.71 29.71 0 29.71 21.04
09-05-18 29.44 29.44 29.44 0 29.44 20.85
Date Open High Low Vol Cls adjCls
09-05-15 28.80 28.80 28.80 0 28.80 20.39
09-05-14 28.78 28.78 28.78 0 28.78 20.38
09-05-13 28.38 28.38 28.38 0 28.38 20.10
09-05-12 29.05 29.05 29.05 0 29.05 20.57
09-05-11 29.29 29.29 29.29 0 29.29 20.74
09-05-08 29.34 29.34 29.34 0 29.34 20.78
09-05-07 29.19 29.19 29.19 0 29.19 20.67
09-05-06 30.01 30.01 30.01 0 30.01 21.25
09-05-05 30.18 30.18 30.18 0 30.18 21.37
Date Open High Low Vol Cls adjCls
09-05-04 30.40 30.40 30.40 0 30.40 21.53
09-05-01 29.93 29.93 29.93 0 29.93 21.19
09-04-30 29.58 29.58 29.58 0 29.58 20.95
09-04-29 29.38 29.38 29.38 0 29.38 20.80
09-04-28 28.92 28.92 28.92 0 28.92 20.48
09-04-27 29.16 29.16 29.16 0 29.16 20.65
09-04-24 29.44 29.44 29.44 0 29.44 20.85
09-04-23 28.82 28.82 28.82 0 28.82 20.41
09-04-22 28.83 28.83 28.83 0 28.83 20.41
Date Open High Low Vol Cls adjCls
09-04-21 28.74 28.74 28.74 0 28.74 20.35
09-04-20 28.40 28.40 28.40 0 28.40 20.11
09-04-17 29.11 29.11 29.11 0 29.11 20.61
09-04-16 29.04 29.04 29.04 0 29.04 20.56
09-04-15 28.38 28.38 28.38 0 28.38 20.10
09-04-14 28.43 28.43 28.43 0 28.43 20.13
09-04-13 28.55 28.55 28.55 0 28.55 20.22
09-04-09 28.90 28.90 28.90 0 28.90 20.46
09-04-08 28.05 28.05 28.05 0 28.05 19.86
Date Open High Low Vol Cls adjCls
09-04-07 27.28 27.28 27.28 0 27.28 19.32
09-04-06 27.87 27.87 27.87 0 27.87 19.73
09-04-03 28.13 28.13 28.13 0 28.13 19.92
09-04-02 27.91 27.91 27.91 0 27.91 19.76
09-04-01 27.12 27.12 27.12 0 27.12 19.20
09-03-31 26.74 26.74 26.74 0 26.74 18.93
09-03-30 26.31 26.31 26.31 0 26.31 18.63
09-03-27 26.87 26.87 26.87 0 26.87 19.03
09-03-26 27.62 27.62 27.62 0 27.62 19.56
Date Open High Low Vol Cls adjCls
09-03-25 26.57 26.57 26.57 0 26.57 18.81
09-03-24 26.34 26.34 26.34 0 26.34 18.65
09-03-23 26.75 26.75 26.75 0 26.75 18.94
09-03-20 25.35 25.35 25.35 0 25.35 17.95
09-03-19 25.74 25.74 25.74 0 25.74 18.23
09-03-18 25.99 25.99 25.99 0 25.99 18.40
09-03-17 25.44 25.44 25.44 0 25.44 18.01
09-03-16 24.69 24.69 24.69 0 24.69 17.48
09-03-13 25.14 25.14 25.14 0 25.14 17.80
Date Open High Low Vol Cls adjCls
09-03-12 25.02 25.02 25.02 0 25.02 17.72
09-03-11 24.26 24.26 24.26 0 24.26 17.18
09-03-10 24.04 24.04 24.04 0 24.04 17.02
09-03-09 22.70 22.70 22.70 0 22.70 16.07
09-03-06 23.26 23.26 23.26 0 23.26 16.47
09-03-05 23.41 23.41 23.41 0 23.41 16.58
09-03-04 24.07 24.07 24.07 0 24.07 17.04
09-03-03 23.43 23.43 23.43 0 23.43 16.59
09-03-02 23.46 23.46 23.46 0 23.46 16.61
Date Open High Low Vol Cls adjCls
09-02-27 24.19 24.19 24.19 0 24.19 17.13
09-02-26 24.10 24.10 24.10 0 24.10 17.07
09-02-25 24.63 24.63 24.63 0 24.63 17.44
09-02-24 24.74 24.74 24.74 0 24.74 17.52
09-02-23 23.98 23.98 23.98 0 23.98 16.98
09-02-20 24.93 24.93 24.93 0 24.93 17.65
09-02-19 25.05 25.05 25.05 0 25.05 17.74
09-02-18 25.44 25.44 25.44 0 25.44 18.01
09-02-17 25.55 25.55 25.55 0 25.55 18.09
Date Open High Low Vol Cls adjCls
09-02-13 26.49 26.49 26.49 0 26.49 18.76
09-02-12 26.47 26.47 26.47 0 26.47 18.74
09-02-11 26.10 26.10 26.10 0 26.10 18.48
09-02-10 25.95 25.95 25.95 0 25.95 18.38
09-02-09 26.98 26.98 26.98 0 26.98 19.10
09-02-06 26.88 26.88 26.88 0 26.88 19.03
09-02-05 26.14 26.14 26.14 0 26.14 18.51
09-02-04 25.49 25.49 25.49 0 25.49 18.05
09-02-03 25.44 25.44 25.44 0 25.44 18.01
Date Open High Low Vol Cls adjCls
09-02-02 25.09 25.09 25.09 0 25.09 17.77
09-01-30 24.95 24.95 24.95 0 24.95 17.67
09-01-29 25.45 25.45 25.45 0 25.45 18.02
09-01-28 25.88 25.88 25.88 0 25.88 18.33
09-01-27 25.23 25.23 25.23 0 25.23 17.87
09-01-26 24.70 24.70 24.70 0 24.70 17.49
09-01-23 24.57 24.57 24.57 0 24.57 17.40
09-01-22 24.08 24.08 24.08 0 24.08 17.05
09-01-21 24.59 24.59 24.59 0 24.59 17.41
Date Open High Low Vol Cls adjCls
09-01-20 23.61 23.61 23.61 0 23.61 16.72
09-01-16 24.74 24.74 24.74 0 24.74 17.52
09-01-15 24.60 24.60 24.60 0 24.60 17.42
09-01-14 24.46 24.46 24.46 0 24.46 17.32
09-01-13 24.99 24.99 24.99 0 24.99 17.70
09-01-12 24.97 24.97 24.97 0 24.97 17.68
09-01-09 24.86 24.86 24.86 0 24.86 17.60
09-01-08 25.34 25.34 25.34 0 25.34 17.94
09-01-07 25.07 25.07 25.07 0 25.07 17.75
Date Open High Low Vol Cls adjCls
09-01-06 25.71 25.71 25.71 0 25.71 18.21
09-01-05 25.09 25.09 25.09 0 25.09 17.77
09-01-02 25.15 25.15 25.15 0 25.15 17.81
08-12-31 24.25 24.25 24.25 0 24.25 17.17
08-12-30 23.84 23.84 23.84 0 23.84 16.88
08-12-29 23.28 23.28 23.28 0 23.28 16.48
08-12-26 23.51 23.51 23.51 0 23.51 16.65
08-12-24 23.40 23.40 23.40 0 23.40 16.57
08-12-23 23.43 23.43 23.43 0 23.43 16.59
Date Open High Low Vol Cls adjCls
08-12-22 23.62 23.62 23.62 0 23.62 16.73
08-12-19 24.12 24.12 24.12 0 24.12 17.08
08-12-18 23.71 23.71 23.71 0 23.71 16.79
08-12-17 24.06 24.06 24.06 0 24.06 17.04
08-12-16 24.17 24.17 24.17 0 24.17 17.11
08-12-15 23.00 23.00 23.00 0 23.00 16.29
08-12-12 23.34 23.34 23.34 0 23.34 16.53
08-12-11 22.78 22.78 22.78 0 22.78 16.13
08-12-10 23.67 23.67 23.67 0 23.67 16.76
Date Open High Low Vol Cls adjCls
08-12-09 23.45 23.45 23.45 0 23.45 16.61
08-12-08 23.49 23.49 23.49 0 23.49 16.63
08-12-05 22.58 22.58 22.58 0 22.58 15.99
08-12-04 21.70 21.70 21.70 0 21.70 15.37
08-12-03 22.38 22.38 22.38 0 22.38 15.85
08-12-02 21.95 21.95 21.95 0 21.95 15.54
08-12-01 21.45 21.45 21.45 0 21.45 15.19
08-11-28 23.24 23.24 23.24 0 23.24 16.46
08-11-26 23.20 23.20 23.20 0 23.20 16.43
Date Open High Low Vol Cls adjCls
08-11-25 22.13 22.13 22.13 0 22.13 15.67
08-11-24 22.73 22.73 22.73 0 22.73 16.10
08-11-21 21.37 21.37 21.37 0 21.37 15.13
08-11-20 20.49 20.49 20.49 0 20.49 14.51
08-11-19 21.40 21.40 21.40 0 21.40 15.15
08-11-18 22.72 22.72 22.72 0 22.72 16.09
08-11-17 22.55 22.55 22.55 0 22.55 15.97
08-11-14 22.80 22.80 22.80 0 22.80 16.14
08-11-13 23.71 23.71 23.71 0 23.71 16.79
Date Open High Low Vol Cls adjCls
08-11-12 22.28 22.28 22.28 0 22.28 15.78
08-11-11 23.31 23.31 23.31 0 23.31 16.51
08-11-10 24.08 24.08 24.08 0 24.08 17.05
08-11-07 24.47 24.47 24.47 0 24.47 17.33
08-11-06 23.88 23.88 23.88 0 23.88 16.91
08-11-05 25.06 25.06 25.06 0 25.06 17.75
08-11-04 26.22 26.22 26.22 0 26.22 18.57
08-11-03 25.51 25.51 25.51 0 25.51 18.06
08-10-31 25.38 25.38 25.38 0 25.38 17.97
Date Open High Low Vol Cls adjCls
08-10-30 24.88 24.88 24.88 0 24.88 17.62
08-10-29 24.44 24.44 24.44 0 24.44 17.31
08-10-28 24.56 24.56 24.56 0 24.56 17.39
08-10-27 22.67 22.67 22.67 0 22.67 16.05
08-10-24 23.12 23.12 23.12 0 23.12 16.37
08-10-23 23.65 23.65 23.65 0 23.65 16.75
08-10-22 24.36 24.36 24.36 0 24.36 17.25
08-10-21 25.17 25.17 25.17 0 25.17 17.82
08-10-20 26.55 26.55 26.55 0 26.55 18.80
Date Open High Low Vol Cls adjCls
08-10-17 25.54 25.54 25.54 0 25.54 18.08
08-10-16 25.34 25.34 25.34 0 25.34 17.94
08-10-15 24.38 24.38 24.38 0 24.38 17.26
08-10-14 26.42 26.42 26.42 0 26.42 18.71
08-10-13 27.33 27.33 27.33 0 27.33 19.35
08-10-10 24.68 24.68 24.68 0 24.68 17.48
08-10-09 25.09 25.09 25.09 0 25.09 17.77
08-10-08 25.97 25.97 25.97 0 25.97 18.39
08-10-07 26.09 26.09 26.09 0 26.09 18.47
Date Open High Low Vol Cls adjCls
08-10-06 27.42 27.42 27.42 0 27.42 19.42
08-10-03 28.69 28.69 28.69 0 28.69 20.32
08-10-02 29.22 29.22 29.22 0 29.22 20.69
08-10-01 30.43 30.43 30.43 0 30.43 21.55
08-09-30 30.89 30.89 30.89 0 30.89 21.87
08-09-29 29.53 29.53 29.53 0 29.53 20.91
08-09-26 31.73 31.73 31.73 0 31.73 22.47
08-09-25 31.94 31.94 31.94 0 31.94 22.62
08-09-24 31.53 31.53 31.53 0 31.53 22.33
Date Open High Low Vol Cls adjCls
08-09-23 31.55 31.55 31.55 0 31.55 22.34
08-09-22 31.79 31.79 31.79 0 31.79 22.51
08-09-19 33.14 33.14 33.14 0 33.14 23.47
08-09-18 31.83 31.83 31.83 0 31.83 22.54
08-09-17 31.17 31.17 31.17 0 31.17 22.07
08-09-16 32.40 32.40 32.40 0 32.40 22.94
08-09-15 32.36 32.36 32.36 0 32.36 22.91
08-09-12 33.38 33.38 33.38 0 33.38 23.64
08-09-11 33.61 33.61 33.61 0 33.61 23.80
Date Open High Low Vol Cls adjCls
08-09-10 33.37 33.37 33.37 0 33.37 23.63
08-09-09 33.14 33.14 33.14 0 33.14 23.47
08-09-08 33.99 33.99 33.99 0 33.99 24.07
08-09-05 33.74 33.74 33.74 0 33.74 23.89
08-09-04 33.73 33.73 33.73 0 33.73 23.88
08-09-03 34.73 34.73 34.73 0 34.73 24.59
08-09-02 35.36 35.36 35.36 0 35.36 25.04
08-08-29 35.44 35.44 35.44 0 35.44 25.10
08-08-28 36.07 36.07 36.07 0 36.07 25.54
Date Open High Low Vol Cls adjCls
08-08-27 35.71 35.71 35.71 0 35.71 25.29
08-08-26 35.29 35.29 35.29 0 35.29 24.99
08-08-25 35.31 35.31 35.31 0 35.31 25.00
08-08-22 35.92 35.92 35.92 0 35.92 25.44
08-08-21 35.57 35.57 35.57 0 35.57 25.19
08-08-20 36.02 36.02 36.02 0 36.02 25.51
08-08-19 35.71 35.71 35.71 0 35.71 25.29
08-08-18 36.05 36.05 36.05 0 36.05 25.53
08-08-15 36.42 36.42 36.42 0 36.42 25.79
Date Open High Low Vol Cls adjCls
08-08-14 36.52 36.52 36.52 0 36.52 25.86
08-08-13 36.38 36.38 36.38 0 36.38 25.76
08-08-12 36.43 36.43 36.43 0 36.43 25.80
08-08-11 36.53 36.53 36.53 0 36.53 25.87
08-08-08 36.38 36.38 36.38 0 36.38 25.76
08-08-07 35.73 35.73 35.73 0 35.73 25.30
08-08-06 36.00 36.00 36.00 0 36.00 25.49
08-08-05 35.51 35.51 35.51 0 35.51 25.14
08-08-04 34.63 34.63 34.63 0 34.63 24.52
Date Open High Low Vol Cls adjCls
08-08-01 34.83 34.83 34.83 0 34.83 24.66
08-07-31 34.60 34.60 34.60 0 34.60 24.50
08-07-30 34.61 34.61 34.61 0 34.61 24.51
08-07-29 34.55 34.55 34.55 0 34.55 24.46
08-07-28 34.02 34.02 34.02 0 34.02 24.09
08-07-25 34.42 34.42 34.42 0 34.42 24.37
08-07-24 34.27 34.27 34.27 0 34.27 24.27
08-07-23 35.04 35.04 35.04 0 35.04 24.81
08-07-22 34.59 34.59 34.59 0 34.59 24.49
Date Open High Low Vol Cls adjCls
08-07-21 34.46 34.46 34.46 0 34.46 24.40
08-07-18 34.75 34.75 34.75 0 34.75 24.61
08-07-17 34.97 34.97 34.97 0 34.97 24.76
08-07-16 34.46 34.46 34.46 0 34.46 24.40
08-07-15 34.05 34.05 34.05 0 34.05 24.11
08-07-14 34.00 34.00 34.00 0 34.00 24.08
08-07-11 34.46 34.46 34.46 0 34.46 24.40
08-07-10 34.79 34.79 34.79 0 34.79 24.63
08-07-09 34.45 34.45 34.45 0 34.45 24.39
Date Open High Low Vol Cls adjCls
08-07-08 35.25 35.25 35.25 0 35.25 24.96
08-07-07 34.81 34.81 34.81 0 34.81 24.65
08-07-03 34.70 34.70 34.70 0 34.70 24.57
08-07-02 34.92 34.92 34.92 0 34.92 24.73
08-07-01 35.52 35.52 35.52 0 35.52 25.15
08-06-30 35.23 35.23 35.23 0 35.23 24.95
08-06-27 35.49 35.49 35.49 0 35.49 25.13
08-06-26 35.63 35.63 35.63 0 35.63 25.23
08-06-25 36.59 36.59 36.59 0 36.59 25.91
Date Open High Low Vol Cls adjCls
08-06-24 36.02 36.02 36.02 0 36.02 25.51
08-06-23 36.37 36.37 36.37 0 36.37 25.75
08-06-20 36.57 36.57 36.57 0 36.57 25.90
08-06-19 37.35 37.35 37.35 0 37.35 26.45
08-06-18 36.90 36.90 36.90 0 36.90 26.13
08-06-17 37.24 37.24 37.24 0 37.24 26.37
08-06-16 37.31 37.31 37.31 0 37.31 26.42
08-06-13 37.15 37.15 37.15 0 37.15 26.31
08-06-12 36.48 36.48 36.48 0 36.48 25.83
Date Open High Low Vol Cls adjCls
08-06-11 36.30 36.30 36.30 0 36.30 25.70
08-06-10 36.92 36.92 36.92 0 36.92 26.14
08-06-09 37.44 37.44 37.44 0 37.44 26.51
08-06-06 37.68 37.68 37.68 0 37.68 26.68
08-06-05 38.46 38.46 38.46 0 38.46 27.23
08-06-04 37.96 37.96 37.96 0 37.96 26.88
08-06-03 37.69 37.69 37.69 0 37.69 26.69
08-06-02 37.60 37.60 37.60 0 37.60 26.62
08-05-30 38.15 38.15 38.15 0 38.15 27.01
Date Open High Low Vol Cls adjCls
08-05-29 37.52 37.52 37.52 0 37.52 26.57
08-05-28 37.07 37.07 37.07 0 37.07 26.25
08-05-27 36.99 36.99 36.99 0 36.99 26.19
08-05-23 36.60 36.60 36.60 0 36.60 25.92
08-05-22 36.93 36.93 36.93 0 36.93 26.15
08-05-21 36.59 36.59 36.59 0 36.59 25.91
08-05-20 36.92 36.92 36.92 0 36.92 26.14
08-05-19 37.21 37.21 37.21 0 37.21 26.35
08-05-16 37.42 37.42 37.42 0 37.42 26.50
Date Open High Low Vol Cls adjCls
08-05-15 37.30 37.30 37.30 0 37.30 26.41
08-05-14 36.71 36.71 36.71 0 36.71 25.99
08-05-13 36.54 36.54 36.54 0 36.54 25.87
08-05-12 36.21 36.21 36.21 0 36.21 25.64
08-05-09 35.95 35.95 35.95 0 35.95 25.46
08-05-08 35.89 35.89 35.89 0 35.89 25.41
08-05-07 35.57 35.57 35.57 0 35.57 25.19
08-05-06 35.94 35.94 35.94 0 35.94 25.45
08-05-05 35.51 35.51 35.51 0 35.51 25.14
Date Open High Low Vol Cls adjCls
08-05-02 35.88 35.88 35.88 0 35.88 25.41
08-05-01 35.94 35.94 35.94 0 35.94 25.45
08-04-30 34.88 34.88 34.88 0 34.88 24.70
08-04-29 35.17 35.17 35.17 0 35.17 24.90
08-04-28 34.81 34.81 34.81 0 34.81 24.65
08-04-25 34.99 34.99 34.99 0 34.99 24.78
08-04-24 35.20 35.20 35.20 0 35.20 24.93
08-04-23 34.69 34.69 34.69 0 34.69 24.56
08-04-22 34.17 34.17 34.17 0 34.17 24.20
Date Open High Low Vol Cls adjCls
08-04-21 34.79 34.79 34.79 0 34.79 24.63
08-04-18 34.70 34.70 34.70 0 34.70 24.57
08-04-17 33.68 33.68 33.68 0 33.68 23.85
08-04-16 33.70 33.70 33.70 0 33.70 23.86
08-04-15 32.84 32.84 32.84 0 32.84 23.25
08-04-14 32.85 32.85 32.85 0 32.85 23.26
08-04-11 33.06 33.06 33.06 0 33.06 23.41
08-04-10 33.89 33.89 33.89 0 33.89 24.00
08-04-09 33.46 33.46 33.46 0 33.46 23.69
Date Open High Low Vol Cls adjCls
08-04-08 33.84 33.84 33.84 0 33.84 23.96
08-04-07 33.94 33.94 33.94 0 33.94 24.03
08-04-04 34.18 34.18 34.18 0 34.18 24.20
08-04-03 34.15 34.15 34.15 0 34.15 24.18
08-04-02 33.91 33.91 33.91 0 33.91 24.01
08-04-01 33.89 33.89 33.89 0 33.89 24.00
08-03-31 32.97 32.97 32.97 0 32.97 23.35
08-03-28 33.01 33.01 33.01 0 33.01 23.37
08-03-27 32.99 32.99 32.99 0 32.99 23.36
Date Open High Low Vol Cls adjCls
08-03-26 33.84 33.84 33.84 0 33.84 23.96
08-03-25 34.11 34.11 34.11 0 34.11 24.15
08-03-24 33.99 33.99 33.99 0 33.99 24.07
08-03-20 32.95 32.95 32.95 0 32.95 23.33
08-03-19 32.37 32.37 32.37 0 32.37 22.92
08-03-18 33.19 33.19 33.19 0 33.19 23.50
08-03-17 32.27 32.27 32.27 0 32.27 22.85
08-03-14 32.97 32.97 32.97 0 32.97 23.35
08-03-13 33.60 33.60 33.60 0 33.60 23.79
Date Open High Low Vol Cls adjCls
08-03-12 33.33 33.33 33.33 0 33.33 23.60
08-03-11 33.40 33.40 33.40 0 33.40 23.65
08-03-10 32.61 32.61 32.61 0 32.61 23.09
08-03-07 33.05 33.05 33.05 0 33.05 23.40
08-03-06 33.22 33.22 33.22 0 33.22 23.52
08-03-05 33.74 33.74 33.74 0 33.74 23.89
08-03-04 33.50 33.50 33.50 0 33.50 23.72
08-03-03 33.52 33.52 33.52 0 33.52 23.74
08-02-29 33.62 33.62 33.62 0 33.62 23.81
Date Open High Low Vol Cls adjCls
08-02-28 34.39 34.39 34.39 0 34.39 24.35
08-02-27 34.92 34.92 34.92 0 34.92 24.73
08-02-26 34.71 34.71 34.71 0 34.71 24.58
08-02-25 34.39 34.39 34.39 0 34.39 24.35
08-02-22 33.94 33.94 33.94 0 33.94 24.03
08-02-21 33.96 33.96 33.96 0 33.96 24.05
08-02-20 33.98 33.98 33.98 0 33.98 24.06
08-02-19 33.62 33.62 33.62 0 33.62 23.81
08-02-15 33.67 33.67 33.67 0 33.67 23.84
Date Open High Low Vol Cls adjCls
08-02-14 33.87 33.87 33.87 0 33.87 23.98
08-02-13 34.47 34.47 34.47 0 34.47 24.41
08-02-12 33.68 33.68 33.68 0 33.68 23.85
08-02-11 33.80 33.80 33.80 0 33.80 23.93
08-02-08 33.39 33.39 33.39 0 33.39 23.64
08-02-07 32.97 32.97 32.97 0 32.97 23.35
08-02-06 32.85 32.85 32.85 0 32.85 23.26
08-02-05 33.54 33.54 33.54 0 33.54 23.75
08-02-04 34.70 34.70 34.70 0 34.70 24.57
Date Open High Low Vol Cls adjCls
08-02-01 34.81 34.81 34.81 0 34.81 24.65
08-01-31 33.72 33.72 33.72 0 33.72 23.88
08-01-30 33.93 33.93 33.93 0 33.93 24.03
08-01-29 34.02 34.02 34.02 0 34.02 24.09
08-01-28 33.87 33.87 33.87 0 33.87 23.98
08-01-25 33.58 33.58 33.58 0 33.58 23.78
08-01-24 34.22 34.22 34.22 0 34.22 24.23
08-01-23 32.76 32.76 32.76 0 32.76 23.20
08-01-22 32.48 32.48 32.48 0 32.48 23.00
Date Open High Low Vol Cls adjCls
08-01-18 33.38 33.38 33.38 0 33.38 23.64
08-01-17 33.32 33.32 33.32 0 33.32 23.59
08-01-16 34.26 34.26 34.26 0 34.26 24.26
08-01-15 34.32 34.32 34.32 0 34.32 24.30
08-01-14 35.09 35.09 35.09 0 35.09 24.85
08-01-11 34.40 34.40 34.40 0 34.40 24.36
08-01-10 34.95 34.95 34.95 0 34.95 24.75
08-01-09 34.94 34.94 34.94 0 34.94 24.74
08-01-08 34.60 34.60 34.60 0 34.60 24.50
Date Open High Low Vol Cls adjCls
08-01-07 35.42 35.42 35.42 0 35.42 25.08
08-01-04 35.82 35.82 35.82 0 35.82 25.36
08-01-03 37.21 37.21 37.21 0 37.21 26.35
08-01-02 37.39 37.39 37.39 0 37.39 26.48
07-12-31 38.20 38.20 38.20 0 38.20 27.05
07-12-28 38.36 38.36 38.36 0 38.36 27.16
07-12-27 38.30 38.30 38.30 0 38.30 27.12
07-12-26 38.87 38.87 38.87 0 38.87 27.52
07-12-24 38.78 38.78 38.78 0 38.78 27.46
Date Open High Low Vol Cls adjCls
07-12-21 38.53 38.53 38.53 0 38.53 27.28
07-12-20 38.05 38.05 38.05 0 38.05 26.94
07-12-19 37.60 37.60 37.60 0 37.60 26.62
07-12-18 37.49 37.49 37.49 0 37.49 26.55
07-12-17 37.39 37.39 37.39 0 37.39 26.48
07-12-14 38.17 38.17 38.17 0 38.17 27.03
07-12-13 38.54 38.54 38.54 0 38.54 27.29
07-12-12 38.70 38.70 38.70 0 38.70 27.40
07-12-11 38.31 38.31 38.31 0 38.31 27.13
Date Open High Low Vol Cls adjCls
07-12-10 38.98 38.98 38.98 0 38.98 27.60
07-12-07 38.85 38.85 38.85 0 38.85 27.51
07-12-06 38.67 38.67 38.67 0 38.67 27.38
07-12-05 38.13 38.13 38.13 0 38.13 27.00
07-12-04 37.30 37.30 37.30 0 37.30 26.41
07-12-03 37.34 37.34 37.34 0 37.34 26.44
07-11-30 37.74 37.74 37.74 0 37.74 26.72
07-11-29 37.91 37.91 37.91 0 37.91 26.84
07-11-28 37.86 37.86 37.86 0 37.86 26.81
Date Open High Low Vol Cls adjCls
07-11-27 36.77 36.77 36.77 0 36.77 26.04
07-11-26 36.29 36.29 36.29 0 36.29 25.70
07-11-23 36.81 36.81 36.81 0 36.81 26.07
07-11-21 36.50 36.50 36.50 0 36.50 25.85
07-11-20 36.92 36.92 36.92 0 36.92 26.14
07-11-19 37.12 37.12 37.12 0 37.12 26.28
07-11-16 37.62 37.62 37.62 0 37.62 26.64
07-11-15 37.26 37.26 37.26 0 37.26 26.38
07-11-14 37.60 37.60 37.60 0 37.60 26.62
Date Open High Low Vol Cls adjCls
07-11-13 37.79 37.79 37.79 0 37.79 26.76
07-11-12 36.72 36.72 36.72 0 36.72 26.00
07-11-09 37.26 37.26 37.26 0 37.26 26.38
07-11-08 38.17 38.17 38.17 0 38.17 27.03
07-11-07 39.06 39.06 39.06 0 39.06 27.66
07-11-06 39.77 39.77 39.77 0 39.77 28.16
07-11-05 39.64 39.64 39.64 0 39.64 28.07
07-11-02 39.89 39.89 39.89 0 39.89 28.25
07-11-01 39.70 39.70 39.70 0 39.70 28.11
Date Open High Low Vol Cls adjCls
07-10-31 40.26 40.26 40.26 0 40.26 28.51
07-10-30 39.71 39.71 39.71 0 39.71 28.12
07-10-29 39.85 39.85 39.85 0 39.85 28.22
07-10-26 39.53 39.53 39.53 0 39.53 27.99
07-10-25 38.89 38.89 38.89 0 38.89 27.54
07-10-24 39.61 39.61 39.61 0 39.61 28.05
07-10-23 40.04 40.04 40.04 0 40.04 28.35
07-10-22 39.52 39.52 39.52 0 39.52 27.98
07-10-19 39.23 39.23 39.23 0 39.23 27.78
Date Open High Low Vol Cls adjCls
07-10-18 40.11 40.11 40.11 0 40.11 28.40
07-10-17 40.01 40.01 40.01 0 40.01 28.33
07-10-16 39.63 39.63 39.63 0 39.63 28.06
07-10-15 39.97 39.97 39.97 0 39.97 28.30
07-10-12 40.24 40.24 40.24 0 40.24 28.49
07-10-11 39.79 39.79 39.79 0 39.79 28.18
07-10-10 40.22 40.22 40.22 0 40.22 28.48
07-10-09 40.09 40.09 40.09 0 40.09 28.39
07-10-08 39.80 39.80 39.80 0 39.80 28.18
Date Open High Low Vol Cls adjCls
07-10-05 39.57 39.57 39.57 0 39.57 28.02
07-10-04 39.10 39.10 39.10 0 39.10 27.69
07-10-03 39.09 39.09 39.09 0 39.09 27.68
07-10-02 39.27 39.27 39.27 0 39.27 27.81
07-10-01 39.15 39.15 39.15 0 39.15 27.72
07-09-28 38.80 38.80 38.80 0 38.80 27.47
07-09-27 38.83 38.83 38.83 0 38.83 27.50
07-09-26 38.68 38.68 38.68 0 38.68 27.39
07-09-25 38.52 38.52 38.52 0 38.52 27.28
Date Open High Low Vol Cls adjCls
07-09-24 38.06 38.06 38.06 0 38.06 26.95
07-09-21 38.16 38.16 38.16 0 38.16 27.02
07-09-20 37.99 37.99 37.99 0 37.99 26.90
07-09-19 38.04 38.04 38.04 0 38.04 26.94
07-09-18 37.92 37.92 37.92 0 37.92 26.85
07-09-17 37.05 37.05 37.05 0 37.05 26.24
07-09-14 37.21 37.21 37.21 0 37.21 26.35
07-09-13 37.37 37.37 37.37 0 37.37 26.46
07-09-12 37.34 37.34 37.34 0 37.34 26.44
Date Open High Low Vol Cls adjCls
07-09-11 37.55 37.55 37.55 0 37.55 26.59
07-09-10 37.07 37.07 37.07 0 37.07 26.25
07-09-07 37.19 37.19 37.19 0 37.19 26.33
07-09-06 37.82 37.82 37.82 0 37.82 26.78
07-09-05 37.77 37.77 37.77 0 37.77 26.75
07-09-04 37.91 37.91 37.91 0 37.91 26.84
07-08-31 37.44 37.44 37.44 0 37.44 26.51
07-08-30 37.00 37.00 37.00 0 37.00 26.20
07-08-29 37.06 37.06 37.06 0 37.06 26.24
Date Open High Low Vol Cls adjCls
07-08-28 36.15 36.15 36.15 0 36.15 25.60
07-08-27 36.92 36.92 36.92 0 36.92 26.14
07-08-24 37.07 37.07 37.07 0 37.07 26.25
07-08-23 36.60 36.60 36.60 0 36.60 25.92
07-08-22 36.56 36.56 36.56 0 36.56 25.89
07-08-21 36.05 36.05 36.05 0 36.05 25.53
07-08-20 35.66 35.66 35.66 0 35.66 25.25
07-08-17 35.51 35.51 35.51 0 35.51 25.14
07-08-16 34.91 34.91 34.91 0 34.91 24.72
Date Open High Low Vol Cls adjCls
07-08-15 35.23 35.23 35.23 0 35.23 24.95
07-08-14 35.71 35.71 35.71 0 35.71 25.29
07-08-13 36.33 36.33 36.33 0 36.33 25.73
07-08-10 35.96 35.96 35.96 0 35.96 25.46
07-08-09 35.48 35.48 35.48 0 35.48 25.12
07-08-08 36.35 36.35 36.35 0 36.35 25.74
07-08-07 35.90 35.90 35.90 0 35.90 25.42
07-08-06 35.74 35.74 35.74 0 35.74 25.31
07-08-03 35.54 35.54 35.54 0 35.54 25.17
Date Open High Low Vol Cls adjCls
07-08-02 36.80 36.80 36.80 0 36.80 26.06
07-08-01 36.40 36.40 36.40 0 36.40 25.77
07-07-31 36.28 36.28 36.28 0 36.28 25.69
07-07-30 36.86 36.86 36.86 0 36.86 26.10
07-07-27 36.49 36.49 36.49 0 36.49 25.84
07-07-26 37.05 37.05 37.05 0 37.05 26.24
07-07-25 37.50 37.50 37.50 0 37.50 26.55
07-07-24 37.46 37.46 37.46 0 37.46 26.53
07-07-23 37.96 37.96 37.96 0 37.96 26.88
Date Open High Low Vol Cls adjCls
07-07-20 37.90 37.90 37.90 0 37.90 26.84
07-07-19 38.26 38.26 38.26 0 38.26 27.09
07-07-18 37.81 37.81 37.81 0 37.81 26.77
07-07-17 38.06 38.06 38.06 0 38.06 26.95
07-07-16 37.71 37.71 37.71 0 37.71 26.70
07-07-13 37.80 37.80 37.80 0 37.80 26.77
07-07-12 37.82 37.82 37.82 0 37.82 26.78
07-07-11 37.16 37.16 37.16 0 37.16 26.31
07-07-10 37.01 37.01 37.01 0 37.01 26.21
Date Open High Low Vol Cls adjCls
07-07-09 37.27 37.27 37.27 0 37.27 26.39
07-07-06 37.33 37.33 37.33 0 37.33 26.43
07-07-05 37.11 37.11 37.11 0 37.11 26.28
07-07-03 37.01 37.01 37.01 0 37.01 26.21
07-07-02 36.85 36.85 36.85 0 36.85 26.09
07-06-29 36.61 36.61 36.61 0 36.61 25.92
07-06-28 36.72 36.72 36.72 0 36.72 26.00
07-06-27 36.76 36.76 36.76 0 36.76 26.03
07-06-26 36.26 36.26 36.26 0 36.26 25.68
Date Open High Low Vol Cls adjCls
07-06-25 36.26 36.26 36.26 0 36.26 25.68
07-06-22 36.53 36.53 36.53 0 36.53 25.87
07-06-21 36.84 36.84 36.84 0 36.84 26.09
07-06-20 36.54 36.54 36.54 0 36.54 25.87
07-06-19 36.89 36.89 36.89 0 36.89 26.12
07-06-18 36.78 36.78 36.78 0 36.78 26.04
07-06-15 36.78 36.78 36.78 0 36.78 26.04
07-06-14 36.60 36.60 36.60 0 36.60 25.92
07-06-13 36.33 36.33 36.33 0 36.33 25.73
Date Open High Low Vol Cls adjCls
07-06-12 36.02 36.02 36.02 0 36.02 25.51
07-06-11 36.31 36.31 36.31 0 36.31 25.71
07-06-08 36.40 36.40 36.40 0 36.40 25.77
07-06-07 35.95 35.95 35.95 0 35.95 25.46
07-06-06 36.52 36.52 36.52 0 36.52 25.86
07-06-05 36.71 36.71 36.71 0 36.71 25.99
07-06-04 36.76 36.76 36.76 0 36.76 26.03
07-06-01 36.62 36.62 36.62 0 36.62 25.93
07-05-31 36.53 36.53 36.53 0 36.53 25.87
Date Open High Low Vol Cls adjCls
07-05-30 36.11 36.11 36.11 0 36.11 25.57
07-05-29 35.90 35.90 35.90 0 35.90 25.42
07-05-25 35.72 35.72 35.72 0 35.72 25.29
07-05-24 35.27 35.27 35.27 0 35.27 24.97
07-05-23 36.06 36.06 36.06 0 36.06 25.53
07-05-22 36.19 36.19 36.19 0 36.19 25.63
07-05-21 36.07 36.07 36.07 0 36.07 25.54
07-05-18 35.68 35.68 35.68 0 35.68 25.27
07-05-17 35.42 35.42 35.42 0 35.42 25.08
Date Open High Low Vol Cls adjCls
07-05-16 35.44 35.44 35.44 0 35.44 25.10
07-05-15 35.21 35.21 35.21 0 35.21 24.93
07-05-14 35.53 35.53 35.53 0 35.53 25.16
07-05-11 35.72 35.72 35.72 0 35.72 25.29
07-05-10 35.31 35.31 35.31 0 35.31 25.00
07-05-09 35.78 35.78 35.78 0 35.78 25.34
07-05-08 35.69 35.69 35.69 0 35.69 25.27
07-05-07 35.76 35.76 35.76 0 35.76 25.32
07-05-04 35.72 35.72 35.72 0 35.72 25.29
Date Open High Low Vol Cls adjCls
07-05-03 35.66 35.66 35.66 0 35.66 25.25
07-05-02 35.50 35.50 35.50 0 35.50 25.14
07-05-01 35.19 35.19 35.19 0 35.19 24.92
07-04-30 35.22 35.22 35.22 0 35.22 24.94
07-04-27 35.60 35.60 35.60 0 35.60 25.21
07-04-26 35.45 35.45 35.45 0 35.45 25.10
07-04-25 35.23 35.23 35.23 0 35.23 24.95
07-04-24 35.08 35.08 35.08 0 35.08 24.84
07-04-23 34.87 34.87 34.87 0 34.87 24.69
Date Open High Low Vol Cls adjCls
07-04-20 34.90 34.90 34.90 0 34.90 24.71
07-04-19 34.57 34.57 34.57 0 34.57 24.48
07-04-18 34.67 34.67 34.67 0 34.67 24.55
07-04-17 34.85 34.85 34.85 0 34.85 24.68
07-04-16 34.87 34.87 34.87 0 34.87 24.69
07-04-13 34.56 34.56 34.56 0 34.56 24.47
07-04-12 34.49 34.49 34.49 0 34.49 24.42
07-04-11 34.19 34.19 34.19 0 34.19 24.21
07-04-10 34.47 34.47 34.47 0 34.47 24.41
Date Open High Low Vol Cls adjCls
07-04-09 34.52 34.52 34.52 0 34.52 24.44
07-04-05 34.52 34.52 34.52 0 34.52 24.44
07-04-04 34.37 34.37 34.37 0 34.37 24.34
07-04-03 34.18 34.18 34.18 0 34.18 24.20
07-04-02 33.81 33.81 33.81 0 33.81 23.94
07-03-30 33.78 33.78 33.78 0 33.78 23.92
07-03-29 33.71 33.71 33.71 0 33.71 23.87
07-03-28 33.81 33.81 33.81 0 33.81 23.94
07-03-27 34.15 34.15 34.15 0 34.15 24.18
Date Open High Low Vol Cls adjCls
07-03-26 34.25 34.25 34.25 0 34.25 24.25
07-03-23 34.27 34.27 34.27 0 34.27 24.27
07-03-22 34.28 34.28 34.28 0 34.28 24.27
07-03-21 34.25 34.25 34.25 0 34.25 24.25
07-03-20 33.68 33.68 33.68 0 33.68 23.85
07-03-19 33.46 33.46 33.46 0 33.46 23.69
07-03-16 33.33 33.33 33.33 0 33.33 23.60
07-03-15 33.37 33.37 33.37 0 33.37 23.63
07-03-14 33.23 33.23 33.23 0 33.23 23.53
Date Open High Low Vol Cls adjCls
07-03-13 32.94 32.94 32.94 0 32.94 23.32
07-03-12 33.46 33.46 33.46 0 33.46 23.69
07-03-09 33.20 33.20 33.20 0 33.20 23.51
07-03-08 33.05 33.05 33.05 0 33.05 23.40
07-03-07 32.81 32.81 32.81 0 32.81 23.23
07-03-06 32.89 32.89 32.89 0 32.89 23.29
07-03-05 32.37 32.37 32.37 0 32.37 22.92
07-03-02 32.65 32.65 32.65 0 32.65 23.12
07-03-01 33.21 33.21 33.21 0 33.21 23.52
Date Open High Low Vol Cls adjCls
07-02-28 33.49 33.49 33.49 0 33.49 23.71
07-02-27 33.46 33.46 33.46 0 33.46 23.69
07-02-26 34.62 34.62 34.62 0 34.62 24.51
07-02-23 34.77 34.77 34.77 0 34.77 24.62
07-02-22 34.63 34.63 34.63 0 34.63 24.52
07-02-21 34.47 34.47 34.47 0 34.47 24.41
07-02-20 34.46 34.46 34.46 0 34.46 24.40
07-02-16 34.31 34.31 34.31 0 34.31 24.30
07-02-15 34.28 34.28 34.28 0 34.28 24.27
Date Open High Low Vol Cls adjCls
07-02-14 34.11 34.11 34.11 0 34.11 24.15
07-02-13 33.61 33.61 33.61 0 33.61 23.80
07-02-12 33.53 33.53 33.53 0 33.53 23.74
07-02-09 33.70 33.70 33.70 0 33.70 23.86
07-02-08 34.08 34.08 34.08 0 34.08 24.13
07-02-07 34.07 34.07 34.07 0 34.07 24.13
07-02-06 33.82 33.82 33.82 0 33.82 23.95
07-02-05 33.86 33.86 33.86 0 33.86 23.98
07-02-02 33.80 33.80 33.80 0 33.80 23.93
Date Open High Low Vol Cls adjCls
07-02-01 33.71 33.71 33.71 0 33.71 23.87
07-01-31 33.40 33.40 33.40 0 33.40 23.65
07-01-30 33.36 33.36 33.36 0 33.36 23.62
07-01-29 33.17 33.17 33.17 0 33.17 23.49
07-01-26 33.14 33.14 33.14 0 33.14 23.47
07-01-25 32.94 32.94 32.94 0 32.94 23.32
07-01-24 33.23 33.23 33.23 0 33.23 23.53
07-01-23 32.54 32.54 32.54 0 32.54 23.04
07-01-22 32.54 32.54 32.54 0 32.54 23.04
Date Open High Low Vol Cls adjCls
07-01-19 32.75 32.75 32.75 0 32.75 23.19
07-01-18 32.77 32.77 32.77 0 32.77 23.20
07-01-17 33.60 33.60 33.60 0 33.60 23.79
07-01-16 33.63 33.63 33.63 0 33.63 23.81
07-01-12 34.02 34.02 34.02 0 34.02 24.09
07-01-11 34.12 34.12 34.12 0 34.12 24.16
07-01-10 34.10 34.10 34.10 0 34.10 24.15
07-01-09 33.80 33.80 33.80 0 33.80 23.93
07-01-08 33.71 33.71 33.71 0 33.71 23.87
Date Open High Low Vol Cls adjCls
07-01-05 33.61 33.61 33.61 0 33.61 23.80
07-01-04 33.82 33.82 33.82 0 33.82 23.95
07-01-03 33.28 33.28 33.28 0 33.28 23.57
06-12-29 33.24 33.24 33.24 0 33.24 23.54
06-12-28 33.37 33.37 33.37 0 33.37 23.63
06-12-27 33.42 33.42 33.42 0 33.42 23.66
06-12-26 33.23 33.23 33.23 0 33.23 23.53
06-12-22 33.08 33.08 33.08 0 33.08 23.42
06-12-21 33.30 33.30 33.30 0 33.30 23.58
Date Open High Low Vol Cls adjCls
06-12-20 33.50 33.50 33.50 0 33.50 23.72
06-12-19 33.37 33.37 33.37 0 33.37 23.63
06-12-18 33.37 33.37 33.37 0 33.37 23.63
06-12-15 33.68 33.68 33.68 0 33.68 23.85
06-12-14 33.64 33.64 33.64 0 33.64 23.82
06-12-13 33.41 33.41 33.41 0 33.41 23.66
06-12-12 33.38 33.38 33.38 0 33.38 23.64
06-12-11 33.58 33.58 33.58 0 33.58 23.78
06-12-08 33.52 33.52 33.52 0 33.52 23.74
Date Open High Low Vol Cls adjCls
06-12-07 33.49 33.49 33.49 0 33.49 23.71
06-12-06 33.77 33.77 33.77 0 33.77 23.91
06-12-05 33.81 33.81 33.81 0 33.81 23.94
06-12-04 33.71 33.71 33.71 0 33.71 23.87
06-12-01 33.27 33.27 33.27 0 33.27 23.56
06-11-30 33.61 33.61 33.61 0 33.61 23.80
06-11-29 33.16 33.16 33.16 0 33.16 23.48
06-11-28 32.84 32.84 32.84 0 32.84 23.25
06-11-27 32.69 32.69 32.69 0 32.69 23.15
Date Open High Low Vol Cls adjCls
06-11-24 33.48 33.48 33.48 0 33.48 23.71
06-11-22 33.51 33.51 33.51 0 33.51 23.73
06-11-21 33.24 33.24 33.24 0 33.24 23.54
06-11-20 33.21 33.21 33.21 0 33.21 23.52
06-11-17 33.06 33.06 33.06 0 33.06 23.41
06-11-16 33.16 33.16 33.16 0 33.16 23.48
06-11-15 33.09 33.09 33.09 0 33.09 23.43
06-11-14 33.07 33.07 33.07 0 33.07 23.42
06-11-13 32.67 32.67 32.67 0 32.67 23.13
Date Open High Low Vol Cls adjCls
06-11-10 32.37 32.37 32.37 0 32.37 22.92
06-11-09 32.09 32.09 32.09 0 32.09 22.72
06-11-08 32.17 32.17 32.17 0 32.17 22.78
06-11-07 32.17 32.17 32.17 0 32.17 22.78
06-11-06 32.12 32.12 32.12 0 32.12 22.74
06-11-03 31.74 31.74 31.74 0 31.74 22.48
06-11-02 31.70 31.70 31.70 0 31.70 22.45
06-11-01 31.54 31.54 31.54 0 31.54 22.33
06-10-31 31.83 31.83 31.83 0 31.83 22.54
Date Open High Low Vol Cls adjCls
06-10-30 31.94 31.94 31.94 0 31.94 22.62
06-10-27 31.63 31.63 31.63 0 31.63 22.40
06-10-26 31.80 31.80 31.80 0 31.80 22.52
06-10-25 31.56 31.56 31.56 0 31.56 22.35
06-10-24 31.32 31.32 31.32 0 31.32 22.18
06-10-23 31.67 31.67 31.67 0 31.67 22.43
06-10-20 31.59 31.59 31.59 0 31.59 22.37
06-10-19 31.62 31.62 31.62 0 31.62 22.39
06-10-18 31.65 31.65 31.65 0 31.65 22.41
Date Open High Low Vol Cls adjCls
06-10-17 31.93 31.93 31.93 0 31.93 22.61
06-10-16 32.15 32.15 32.15 0 32.15 22.77
06-10-13 31.99 31.99 31.99 0 31.99 22.65
06-10-12 31.77 31.77 31.77 0 31.77 22.50
06-10-11 31.34 31.34 31.34 0 31.34 22.19
06-10-10 31.14 31.14 31.14 0 31.14 22.05
06-10-09 31.11 31.11 31.11 0 31.11 22.03
06-10-06 31.07 31.07 31.07 0 31.07 22.00
06-10-05 31.07 31.07 31.07 0 31.07 22.00
Date Open High Low Vol Cls adjCls
06-10-04 30.95 30.95 30.95 0 30.95 21.92
06-10-03 30.53 30.53 30.53 0 30.53 21.62
06-10-02 30.50 30.50 30.50 0 30.50 21.60
06-09-29 30.74 30.74 30.74 0 30.74 21.77
06-09-28 30.91 30.91 30.91 0 30.91 21.89
06-09-27 30.84 30.84 30.84 0 30.84 21.84
06-09-26 30.85 30.85 30.85 0 30.85 21.85
06-09-25 30.70 30.70 30.70 0 30.70 21.74
06-09-22 30.29 30.29 30.29 0 30.29 21.45
Date Open High Low Vol Cls adjCls
06-09-21 30.45 30.45 30.45 0 30.45 21.56
06-09-20 30.76 30.76 30.76 0 30.76 21.78
06-09-19 30.38 30.38 30.38 0 30.38 21.51
06-09-18 30.54 30.54 30.54 0 30.54 21.63
06-09-15 30.50 30.50 30.50 0 30.50 21.60
06-09-14 30.42 30.42 30.42 0 30.42 21.54
06-09-13 30.33 30.33 30.33 0 30.33 21.48
06-09-12 30.24 30.24 30.24 0 30.24 21.41
06-09-11 29.49 29.49 29.49 0 29.49 20.88
Date Open High Low Vol Cls adjCls
06-09-08 29.19 29.19 29.19 0 29.19 20.67
06-09-07 29.00 29.00 29.00 0 29.00 20.54
06-09-06 29.18 29.18 29.18 0 29.18 20.66
06-09-05 29.84 29.84 29.84 0 29.84 21.13
06-09-01 29.63 29.63 29.63 0 29.63 20.98
06-08-31 29.61 29.61 29.61 0 29.61 20.97
06-08-30 29.67 29.67 29.67 0 29.67 21.01
06-08-29 29.37 29.37 29.37 0 29.37 20.80
06-08-28 29.13 29.13 29.13 0 29.13 20.63
Date Open High Low Vol Cls adjCls
06-08-25 28.87 28.87 28.87 0 28.87 20.44
06-08-24 28.85 28.85 28.85 0 28.85 20.43
06-08-23 28.74 28.74 28.74 0 28.74 20.35
06-08-22 28.92 28.92 28.92 0 28.92 20.48
06-08-21 28.97 28.97 28.97 0 28.97 20.51
06-08-18 29.30 29.30 29.30 0 29.30 20.75
06-08-17 29.34 29.34 29.34 0 29.34 20.78
06-08-16 29.20 29.20 29.20 0 29.20 20.68
06-08-15 28.55 28.55 28.55 0 28.55 20.22
Date Open High Low Vol Cls adjCls
06-08-14 27.70 27.70 27.70 0 27.70 19.61
06-08-11 27.50 27.50 27.50 0 27.50 19.47
06-08-10 27.70 27.70 27.70 0 27.70 19.61
06-08-09 27.50 27.50 27.50 0 27.50 19.47
06-08-08 27.46 27.46 27.46 0 27.46 19.44
06-08-07 27.72 27.72 27.72 0 27.72 19.63
06-08-04 27.88 27.88 27.88 0 27.88 19.74
06-08-03 28.19 28.19 28.19 0 28.19 19.96
06-08-02 28.10 28.10 28.10 0 28.10 19.90
Date Open High Low Vol Cls adjCls
06-08-01 27.90 27.90 27.90 0 27.90 19.76
06-07-31 28.40 28.40 28.40 0 28.40 20.11
06-07-28 28.35 28.35 28.35 0 28.35 20.07
06-07-27 27.96 27.96 27.96 0 27.96 19.80
06-07-26 27.89 27.89 27.89 0 27.89 19.75
06-07-25 27.34 27.34 27.34 0 27.34 19.36
06-07-24 27.20 27.20 27.20 0 27.20 19.26
06-07-21 26.57 26.57 26.57 0 26.57 18.81
06-07-20 27.21 27.21 27.21 0 27.21 19.27
Date Open High Low Vol Cls adjCls
06-07-19 27.54 27.54 27.54 0 27.54 19.50
06-07-18 27.01 27.01 27.01 0 27.01 19.13
06-07-17 27.01 27.01 27.01 0 27.01 19.13
06-07-14 27.02 27.02 27.02 0 27.02 19.13
06-07-13 27.05 27.05 27.05 0 27.05 19.15
06-07-12 27.40 27.40 27.40 0 27.40 19.40
06-07-11 27.81 27.81 27.81 0 27.81 19.69
06-07-10 27.49 27.49 27.49 0 27.49 19.47
06-07-07 27.92 27.92 27.92 0 27.92 19.77
Date Open High Low Vol Cls adjCls
06-07-06 28.24 28.24 28.24 0 28.24 20.00
06-07-05 28.26 28.26 28.26 0 28.26 20.01
06-07-03 28.77 28.77 28.77 0 28.77 20.37
06-06-30 28.55 28.55 28.55 0 28.55 20.22
06-06-29 28.54 28.54 28.54 0 28.54 20.21
06-06-28 27.71 27.71 27.71 0 27.71 19.62
06-06-27 27.75 27.75 27.75 0 27.75 19.65
06-06-26 28.24 28.24 28.24 0 28.24 20.00
06-06-23 28.08 28.08 28.08 0 28.08 19.88
Date Open High Low Vol Cls adjCls
06-06-22 28.13 28.13 28.13 0 28.13 19.92
06-06-21 28.38 28.38 28.38 0 28.38 20.10
06-06-20 27.90 27.90 27.90 0 27.90 19.76
06-06-19 28.11 28.11 28.11 0 28.11 19.90
06-06-16 28.34 28.34 28.34 0 28.34 20.07
06-06-15 28.49 28.49 28.49 0 28.49 20.17
06-06-14 27.60 27.60 27.60 0 27.60 19.54
06-06-13 27.35 27.35 27.35 0 27.35 19.37
06-06-12 27.74 27.74 27.74 0 27.74 19.64
Date Open High Low Vol Cls adjCls
06-06-09 28.30 28.30 28.30 0 28.30 20.04
06-06-08 28.44 28.44 28.44 0 28.44 20.14
06-06-07 28.69 28.69 28.69 0 28.69 20.32
06-06-06 28.90 28.90 28.90 0 28.90 20.46
06-06-05 28.96 28.96 28.96 0 28.96 20.51
06-06-02 29.62 29.62 29.62 0 29.62 20.97
06-06-01 29.65 29.65 29.65 0 29.65 21.00
06-05-31 29.13 29.13 29.13 0 29.13 20.63
06-05-30 28.92 28.92 28.92 0 28.92 20.48
Date Open High Low Vol Cls adjCls
06-05-26 29.49 29.49 29.49 0 29.49 20.88
06-05-25 29.32 29.32 29.32 0 29.32 20.76
06-05-24 29.05 29.05 29.05 0 29.05 20.57
06-05-23 28.92 28.92 28.92 0 28.92 20.48
06-05-22 29.13 29.13 29.13 0 29.13 20.63
06-05-19 29.70 29.70 29.70 0 29.70 21.03
06-05-18 29.56 29.56 29.56 0 29.56 20.93
06-05-17 29.72 29.72 29.72 0 29.72 21.04
06-05-16 30.05 30.05 30.05 0 30.05 21.28
Date Open High Low Vol Cls adjCls
06-05-15 30.25 30.25 30.25 0 30.25 21.42
06-05-12 30.51 30.51 30.51 0 30.51 21.60
06-05-11 30.82 30.82 30.82 0 30.82 21.82
06-05-10 31.45 31.45 31.45 0 31.45 22.27
06-05-09 31.75 31.75 31.75 0 31.75 22.48
06-05-08 31.85 31.85 31.85 0 31.85 22.55
06-05-05 31.93 31.93 31.93 0 31.93 22.61
06-05-04 31.84 31.84 31.84 0 31.84 22.55
06-05-03 31.62 31.62 31.62 0 31.62 22.39
Date Open High Low Vol Cls adjCls
06-05-02 31.42 31.42 31.42 0 31.42 22.25
06-05-01 31.20 31.20 31.20 0 31.20 22.09
06-04-28 31.16 31.16 31.16 0 31.16 22.06
06-04-27 31.30 31.30 31.30 0 31.30 22.16
06-04-26 31.03 31.03 31.03 0 31.03 21.97
06-04-25 31.05 31.05 31.05 0 31.05 21.99
06-04-24 31.15 31.15 31.15 0 31.15 22.06
06-04-21 31.25 31.25 31.25 0 31.25 22.13
06-04-20 31.45 31.45 31.45 0 31.45 22.27
Date Open High Low Vol Cls adjCls
06-04-19 31.41 31.41 31.41 0 31.41 22.24
06-04-18 31.15 31.15 31.15 0 31.15 22.06
06-04-17 30.54 30.54 30.54 0 30.54 21.63
06-04-13 30.74 30.74 30.74 0 30.74 21.77
06-04-12 30.62 30.62 30.62 0 30.62 21.68
06-04-11 30.63 30.63 30.63 0 30.63 21.69
06-04-10 30.78 30.78 30.78 0 30.78 21.80
06-04-07 30.89 30.89 30.89 0 30.89 21.87
06-04-06 31.18 31.18 31.18 0 31.18 22.08
Date Open High Low Vol Cls adjCls
06-04-05 31.16 31.16 31.16 0 31.16 22.06
06-04-04 30.85 30.85 30.85 0 30.85 21.85
06-04-03 30.71 30.71 30.71 0 30.71 21.75
06-03-31 30.67 30.67 30.67 0 30.67 21.72
06-03-30 30.62 30.62 30.62 0 30.62 21.68
06-03-29 30.33 30.33 30.33 0 30.33 21.48
06-03-28 29.89 29.89 29.89 0 29.89 21.17
06-03-27 30.13 30.13 30.13 0 30.13 21.34
06-03-24 30.14 30.14 30.14 0 30.14 21.34
Date Open High Low Vol Cls adjCls
06-03-23 30.08 30.08 30.08 0 30.08 21.30
06-03-22 30.26 30.26 30.26 0 30.26 21.43
06-03-21 30.19 30.19 30.19 0 30.19 21.38
06-03-20 30.36 30.36 30.36 0 30.36 21.50
06-03-17 30.32 30.32 30.32 0 30.32 21.47
06-03-16 30.11 30.11 30.11 0 30.11 21.32
06-03-15 30.33 30.33 30.33 0 30.33 21.48
06-03-14 30.06 30.06 30.06 0 30.06 21.29
06-03-13 29.79 29.79 29.79 0 29.79 21.09
Date Open High Low Vol Cls adjCls
06-03-10 29.78 29.78 29.78 0 29.78 21.09
06-03-09 29.71 29.71 29.71 0 29.71 21.04
06-03-08 29.83 29.83 29.83 0 29.83 21.12
06-03-07 29.82 29.82 29.82 0 29.82 21.12
06-03-06 30.15 30.15 30.15 0 30.15 21.35
06-03-03 30.24 30.24 30.24 0 30.24 21.41
06-03-02 30.35 30.35 30.35 0 30.35 21.49
06-03-01 30.27 30.27 30.27 0 30.27 21.43
06-02-28 29.69 29.69 29.69 0 29.69 21.02
Date Open High Low Vol Cls adjCls
06-02-27 29.90 29.90 29.90 0 29.90 21.17
06-02-24 29.71 29.71 29.71 0 29.71 21.04
06-02-23 29.61 29.61 29.61 0 29.61 20.97
06-02-22 29.73 29.73 29.73 0 29.73 21.05
06-02-21 29.47 29.47 29.47 0 29.47 20.87
06-02-17 29.76 29.76 29.76 0 29.76 21.07
06-02-16 29.88 29.88 29.88 0 29.88 21.16
06-02-15 29.76 29.76 29.76 0 29.76 21.07
06-02-14 29.52 29.52 29.52 0 29.52 20.90
Date Open High Low Vol Cls adjCls
06-02-13 29.38 29.38 29.38 0 29.38 20.80
06-02-10 29.58 29.58 29.58 0 29.58 20.95
06-02-09 29.38 29.38 29.38 0 29.38 20.80
06-02-08 29.50 29.50 29.50 0 29.50 20.89
06-02-07 29.16 29.16 29.16 0 29.16 20.65
06-02-06 29.34 29.34 29.34 0 29.34 20.78
06-02-03 29.39 29.39 29.39 0 29.39 20.81
06-02-02 29.53 29.53 29.53 0 29.53 20.91
06-02-01 29.85 29.85 29.85 0 29.85 21.14
Date Open High Low Vol Cls adjCls
06-01-31 29.70 29.70 29.70 0 29.70 21.03
06-01-30 29.85 29.85 29.85 0 29.85 21.14
06-01-27 29.87 29.87 29.87 0 29.87 21.15
06-01-26 29.55 29.55 29.55 0 29.55 20.92
06-01-25 29.05 29.05 29.05 0 29.05 20.57
06-01-24 29.05 29.05 29.05 0 29.05 20.57
06-01-23 28.99 28.99 28.99 0 28.99 20.53
06-01-20 28.86 28.86 28.86 0 28.86 20.44
06-01-19 29.61 29.61 29.61 0 29.61 20.97
Date Open High Low Vol Cls adjCls
06-01-18 29.13 29.13 29.13 0 29.13 20.63
06-01-17 29.20 29.20 29.20 0 29.20 20.68
06-01-13 29.43 29.43 29.43 0 29.43 20.84
06-01-12 29.40 29.40 29.40 0 29.40 20.82
06-01-11 29.51 29.51 29.51 0 29.51 20.90
06-01-10 29.14 29.14 29.14 0 29.14 20.63
06-01-09 29.15 29.15 29.15 0 29.15 20.64
06-01-06 28.88 28.88 28.88 0 28.88 20.45
06-01-05 28.37 28.37 28.37 0 28.37 20.09
Date Open High Low Vol Cls adjCls
06-01-04 28.09 28.09 28.09 0 28.09 19.89
06-01-03 27.67 27.67 27.67 0 27.67 19.59
05-12-30 27.29 27.29 27.29 0 27.29 19.32
05-12-29 27.40 27.40 27.40 0 27.40 19.40
05-12-28 27.44 27.44 27.44 0 27.44 19.43
05-12-27 27.45 27.45 27.45 0 27.45 19.44
05-12-23 27.74 27.74 27.74 0 27.74 19.64
05-12-22 27.73 27.73 27.73 0 27.73 19.64
05-12-21 27.56 27.56 27.56 0 27.56 19.52
Date Open High Low Vol Cls adjCls
05-12-20 27.32 27.32 27.32 0 27.32 19.35
05-12-19 27.37 27.37 27.37 0 27.37 19.38
05-12-16 27.76 27.76 27.76 0 27.76 19.66
05-12-15 27.81 27.81 27.81 0 27.81 19.69
05-12-14 27.90 27.90 27.90 0 27.90 19.76
05-12-13 27.82 27.82 27.82 0 27.82 19.70
05-12-12 27.80 27.80 27.80 0 27.80 19.69
05-12-09 27.76 27.76 27.76 0 27.76 19.66
05-12-08 27.56 27.56 27.56 0 27.56 19.52
Date Open High Low Vol Cls adjCls
05-12-07 27.66 27.66 27.66 0 27.66 19.59
05-12-06 27.61 27.61 27.61 0 27.61 19.55
05-12-05 27.56 27.56 27.56 0 27.56 19.52
05-12-02 27.79 27.79 27.79 0 27.79 19.68
05-12-01 27.71 27.71 27.71 0 27.71 19.62
05-11-30 27.13 27.13 27.13 0 27.13 19.21
05-11-29 27.03 27.03 27.03 0 27.03 19.14
05-11-28 27.04 27.04 27.04 0 27.04 19.15
05-11-25 27.25 27.25 27.25 0 27.25 19.30
Date Open High Low Vol Cls adjCls
05-11-23 27.28 27.28 27.28 0 27.28 19.32
05-11-22 27.34 27.34 27.34 0 27.34 19.36
05-11-21 27.21 27.21 27.21 0 27.21 19.27
05-11-18 27.23 27.23 27.23 0 27.23 19.28
05-11-17 27.05 27.05 27.05 0 27.05 19.15
05-11-16 26.79 26.79 26.79 0 26.79 18.97
05-11-15 26.84 26.84 26.84 0 26.84 19.01
05-11-14 26.84 26.84 26.84 0 26.84 19.01
05-11-11 26.78 26.78 26.78 0 26.78 18.96
Date Open High Low Vol Cls adjCls
05-11-10 26.70 26.70 26.70 0 26.70 18.91
05-11-09 26.53 26.53 26.53 0 26.53 18.79
05-11-08 26.34 26.34 26.34 0 26.34 18.65
05-11-07 26.40 26.40 26.40 0 26.40 18.69
05-11-04 26.26 26.26 26.26 0 26.26 18.59
05-11-03 26.12 26.12 26.12 0 26.12 18.50
05-11-02 25.93 25.93 25.93 0 25.93 18.36
05-11-01 26.21 26.21 26.21 0 26.21 18.56
05-10-31 26.18 26.18 26.18 0 26.18 18.54
Date Open High Low Vol Cls adjCls
05-10-28 25.75 25.75 25.75 0 25.75 18.23
05-10-27 25.60 25.60 25.60 0 25.60 18.13
05-10-26 26.23 26.23 26.23 0 26.23 18.57
05-10-25 26.30 26.30 26.30 0 26.30 18.62
05-10-24 26.41 26.41 26.41 0 26.41 18.70
05-10-21 25.91 25.91 25.91 0 25.91 18.35
05-10-20 25.71 25.71 25.71 0 25.71 18.21
05-10-19 25.89 25.89 25.89 0 25.89 18.33
05-10-18 25.70 25.70 25.70 0 25.70 18.20
Date Open High Low Vol Cls adjCls
05-10-17 25.88 25.88 25.88 0 25.88 18.33
05-10-14 25.84 25.84 25.84 0 25.84 18.30
05-10-13 25.61 25.61 25.61 0 25.61 18.13
05-10-12 25.55 25.55 25.55 0 25.55 18.09
05-10-11 25.83 25.83 25.83 0 25.83 18.29
05-10-10 26.02 26.02 26.02 0 26.02 18.42
05-10-07 26.18 26.18 26.18 0 26.18 18.54
05-10-06 26.11 26.11 26.11 0 26.11 18.49
05-10-05 26.41 26.41 26.41 0 26.41 18.70
Date Open High Low Vol Cls adjCls
05-10-04 26.75 26.75 26.75 0 26.75 18.94
05-10-03 27.04 27.04 27.04 0 27.04 19.15
05-09-30 26.92 26.92 26.92 0 26.92 19.06
05-09-29 26.68 26.68 26.68 0 26.68 18.89
05-09-28 26.25 26.25 26.25 0 26.25 18.59
05-09-27 26.14 26.14 26.14 0 26.14 18.51
05-09-26 26.15 26.15 26.15 0 26.15 18.52
05-09-23 26.03 26.03 26.03 0 26.03 18.43
05-09-22 26.00 26.00 26.00 0 26.00 18.41
Date Open High Low Vol Cls adjCls
05-09-21 26.05 26.05 26.05 0 26.05 18.45
05-09-20 26.49 26.49 26.49 0 26.49 18.76
05-09-19 26.40 26.40 26.40 0 26.40 18.69
05-09-16 26.57 26.57 26.57 0 26.57 18.81
05-09-15 26.50 26.50 26.50 0 26.50 18.76
05-09-14 26.66 26.66 26.66 0 26.66 18.88
05-09-13 26.85 26.85 26.85 0 26.85 19.01
05-09-12 26.85 26.85 26.85 0 26.85 19.01
05-09-09 26.78 26.78 26.78 0 26.78 18.96
Date Open High Low Vol Cls adjCls
05-09-08 26.61 26.61 26.61 0 26.61 18.84
05-09-07 26.52 26.52 26.52 0 26.52 18.78
05-09-06 26.38 26.38 26.38 0 26.38 18.68
05-09-02 26.07 26.07 26.07 0 26.07 18.46
05-09-01 26.06 26.06 26.06 0 26.06 18.45
05-08-31 26.08 26.08 26.08 0 26.08 18.47
05-08-30 25.77 25.77 25.77 0 25.77 18.25
05-08-29 25.82 25.82 25.82 0 25.82 18.28
05-08-26 25.79 25.79 25.79 0 25.79 18.26
Date Open High Low Vol Cls adjCls
05-08-25 25.87 25.87 25.87 0 25.87 18.32
05-08-24 25.86 25.86 25.86 0 25.86 18.31
05-08-23 25.96 25.96 25.96 0 25.96 18.38
05-08-22 26.06 26.06 26.06 0 26.06 18.45
05-08-19 26.05 26.05 26.05 0 26.05 18.45
05-08-18 26.03 26.03 26.03 0 26.03 18.43
05-08-17 26.09 26.09 26.09 0 26.09 18.47
05-08-16 25.97 25.97 25.97 0 25.97 18.39
05-08-15 26.30 26.30 26.30 0 26.30 18.62
Date Open High Low Vol Cls adjCls
05-08-12 26.22 26.22 26.22 0 26.22 18.57
05-08-11 26.34 26.34 26.34 0 26.34 18.65
05-08-10 26.11 26.11 26.11 0 26.11 18.49
05-08-09 26.27 26.27 26.27 0 26.27 18.60
05-08-08 26.09 26.09 26.09 0 26.09 18.47
05-08-05 26.15 26.15 26.15 0 26.15 18.52
05-08-04 26.22 26.22 26.22 0 26.22 18.57
05-08-03 26.49 26.49 26.49 0 26.49 18.76
05-08-02 26.39 26.39 26.39 0 26.39 18.69
Date Open High Low Vol Cls adjCls
05-08-01 26.22 26.22 26.22 0 26.22 18.57
05-07-29 26.21 26.21 26.21 0 26.21 18.56
05-07-28 26.35 26.35 26.35 0 26.35 18.66
05-07-27 26.25 26.25 26.25 0 26.25 18.59
05-07-26 26.07 26.07 26.07 0 26.07 18.46
05-07-25 26.00 26.00 26.00 0 26.00 18.41
05-07-22 26.17 26.17 26.17 0 26.17 18.53
05-07-21 26.17 26.17 26.17 0 26.17 18.53
05-07-20 26.34 26.34 26.34 0 26.34 18.65
Date Open High Low Vol Cls adjCls
05-07-19 26.26 26.26 26.26 0 26.26 18.59
05-07-18 25.89 25.89 25.89 0 25.89 18.33
05-07-15 26.02 26.02 26.02 0 26.02 18.42
05-07-14 26.06 26.06 26.06 0 26.06 18.45
05-07-13 26.06 26.06 26.06 0 26.06 18.45
05-07-12 25.96 25.96 25.96 0 25.96 18.38
05-07-11 25.76 25.76 25.76 0 25.76 18.24
05-07-08 25.42 25.42 25.42 0 25.42 18.00
05-07-07 24.99 24.99 24.99 0 24.99 17.70
Date Open High Low Vol Cls adjCls
05-07-06 24.88 24.88 24.88 0 24.88 17.62
05-07-05 24.80 24.80 24.80 0 24.80 17.56
05-07-01 24.48 24.48 24.48 0 24.48 17.33
05-06-30 24.44 24.44 24.44 0 24.44 17.31
05-06-29 24.56 24.56 24.56 0 24.56 17.39
05-06-28 24.53 24.53 24.53 0 24.53 17.37
05-06-27 24.17 24.17 24.17 0 24.17 17.11
05-06-24 24.37 24.37 24.37 0 24.37 17.26
05-06-23 24.78 24.78 24.78 0 24.78 17.55
Date Open High Low Vol Cls adjCls
05-06-22 25.10 25.10 25.10 0 25.10 17.77
05-06-21 24.99 24.99 24.99 0 24.99 17.70
05-06-20 24.84 24.84 24.84 0 24.84 17.59
05-06-17 24.85 24.85 24.85 0 24.85 17.60
05-06-16 24.93 24.93 24.93 0 24.93 17.65
05-06-15 24.79 24.79 24.79 0 24.79 17.55
05-06-14 24.66 24.66 24.66 0 24.66 17.46
05-06-13 24.75 24.75 24.75 0 24.75 17.53
05-06-10 24.64 24.64 24.64 0 24.64 17.45
Date Open High Low Vol Cls adjCls
05-06-09 24.86 24.86 24.86 0 24.86 17.60
05-06-08 24.64 24.64 24.64 0 24.64 17.45
05-06-07 24.53 24.53 24.53 0 24.53 17.37
05-06-06 24.54 24.54 24.54 0 24.54 17.38
05-06-03 24.59 24.59 24.59 0 24.59 17.41
05-06-02 24.79 24.79 24.79 0 24.79 17.55
05-06-01 24.77 24.77 24.77 0 24.77 17.54
05-05-31 24.59 24.59 24.59 0 24.59 17.41
05-05-27 24.61 24.61 24.61 0 24.61 17.43
Date Open High Low Vol Cls adjCls
05-05-26 24.70 24.70 24.70 0 24.70 17.49
05-05-25 24.44 24.44 24.44 0 24.44 17.31
05-05-24 24.65 24.65 24.65 0 24.65 17.45
05-05-23 24.53 24.53 24.53 0 24.53 17.37
05-05-20 24.43 24.43 24.43 0 24.43 17.30
05-05-19 24.39 24.39 24.39 0 24.39 17.27
05-05-18 24.18 24.18 24.18 0 24.18 17.12
05-05-17 23.68 23.68 23.68 0 23.68 16.77
05-05-16 23.48 23.48 23.48 0 23.48 16.63
Date Open High Low Vol Cls adjCls
05-05-13 23.28 23.28 23.28 0 23.28 16.48
05-05-12 23.14 23.14 23.14 0 23.14 16.39
05-05-11 23.21 23.21 23.21 0 23.21 16.44
05-05-10 23.03 23.03 23.03 0 23.03 16.31
05-05-09 23.26 23.26 23.26 0 23.26 16.47
05-05-06 23.20 23.20 23.20 0 23.20 16.43
05-05-05 23.04 23.04 23.04 0 23.04 16.31
05-05-04 23.12 23.12 23.12 0 23.12 16.37
05-05-03 22.81 22.81 22.81 0 22.81 16.15
Date Open High Low Vol Cls adjCls
05-05-02 22.69 22.69 22.69 0 22.69 16.07
05-04-29 22.59 22.59 22.59 0 22.59 16.00
05-04-28 22.44 22.44 22.44 0 22.44 15.89
05-04-27 22.83 22.83 22.83 0 22.83 16.17
05-04-26 22.81 22.81 22.81 0 22.81 16.15
05-04-25 23.08 23.08 23.08 0 23.08 16.34
05-04-22 22.89 22.89 22.89 0 22.89 16.21
05-04-21 23.18 23.18 23.18 0 23.18 16.41
05-04-20 22.64 22.64 22.64 0 22.64 16.03
Date Open High Low Vol Cls adjCls
05-04-19 22.80 22.80 22.80 0 22.80 16.14
05-04-18 22.52 22.52 22.52 0 22.52 15.95
05-04-15 22.45 22.45 22.45 0 22.45 15.90
05-04-14 23.10 23.10 23.10 0 23.10 16.36
05-04-13 23.45 23.45 23.45 0 23.45 16.61
05-04-12 23.85 23.85 23.85 0 23.85 16.89
05-04-11 23.70 23.70 23.70 0 23.70 16.78
05-04-08 23.73 23.73 23.73 0 23.73 16.80
05-04-07 23.91 23.91 23.91 0 23.91 16.93
Date Open High Low Vol Cls adjCls
05-04-06 23.62 23.62 23.62 0 23.62 16.73
05-04-05 23.66 23.66 23.66 0 23.66 16.75
05-04-04 23.72 23.72 23.72 0 23.72 16.80
05-04-01 23.74 23.74 23.74 0 23.74 16.81
05-03-31 23.81 23.81 23.81 0 23.81 16.86
05-03-30 23.88 23.88 23.88 0 23.88 16.91
05-03-29 23.45 23.45 23.45 0 23.45 16.61
05-03-28 23.76 23.76 23.76 0 23.76 16.82
05-03-24 23.71 23.71 23.71 0 23.71 16.79
Date Open High Low Vol Cls adjCls
05-03-23 23.64 23.64 23.64 0 23.64 16.74
05-03-22 23.66 23.66 23.66 0 23.66 16.75
05-03-21 23.94 23.94 23.94 0 23.94 16.95
05-03-18 23.89 23.89 23.89 0 23.89 16.92
05-03-17 24.00 24.00 24.00 0 24.00 16.99
05-03-16 23.92 23.92 23.92 0 23.92 16.94
05-03-15 24.17 24.17 24.17 0 24.17 17.11
05-03-14 24.31 24.31 24.31 0 24.31 17.21
05-03-11 24.37 24.37 24.37 0 24.37 17.26
Date Open High Low Vol Cls adjCls
05-03-10 24.51 24.51 24.51 0 24.51 17.36
05-03-09 24.47 24.47 24.47 0 24.47 17.33
05-03-08 24.54 24.54 24.54 0 24.54 17.38
05-03-07 24.72 24.72 24.72 0 24.72 17.50
05-03-04 24.44 24.44 24.44 0 24.44 17.31
05-03-03 24.29 24.29 24.29 0 24.29 17.20
05-03-02 24.49 24.49 24.49 0 24.49 17.34
05-03-01 24.43 24.43 24.43 0 24.43 17.30
05-02-28 24.18 24.18 24.18 0 24.18 17.12
Date Open High Low Vol Cls adjCls
05-02-25 24.31 24.31 24.31 0 24.31 17.21
05-02-24 24.07 24.07 24.07 0 24.07 17.04
05-02-23 23.86 23.86 23.86 0 23.86 16.90
05-02-22 23.88 23.88 23.88 0 23.88 16.91
05-02-18 24.20 24.20 24.20 0 24.20 17.14
05-02-17 24.28 24.28 24.28 0 24.28 17.19
05-02-16 24.46 24.46 24.46 0 24.46 17.32
05-02-15 24.51 24.51 24.51 0 24.51 17.36
05-02-14 24.34 24.34 24.34 0 24.34 17.24
Date Open High Low Vol Cls adjCls
05-02-11 24.23 24.23 24.23 0 24.23 17.16
05-02-10 23.86 23.86 23.86 0 23.86 16.90
05-02-09 24.01 24.01 24.01 0 24.01 17.00
05-02-08 24.38 24.38 24.38 0 24.38 17.26
05-02-07 24.48 24.48 24.48 0 24.48 17.33
05-02-04 24.54 24.54 24.54 0 24.54 17.38
05-02-03 24.20 24.20 24.20 0 24.20 17.14
05-02-02 24.49 24.49 24.49 0 24.49 17.34
05-02-01 24.42 24.42 24.42 0 24.42 17.29
Date Open High Low Vol Cls adjCls
05-01-31 24.23 24.23 24.23 0 24.23 17.16
05-01-28 23.90 23.90 23.90 0 23.90 16.92
05-01-27 24.01 24.01 24.01 0 24.01 17.00
05-01-26 23.87 23.87 23.87 0 23.87 16.90
05-01-25 23.56 23.56 23.56 0 23.56 16.68
05-01-24 23.41 23.41 23.41 0 23.41 16.58
05-01-21 23.74 23.74 23.74 0 23.74 16.81
05-01-20 23.90 23.90 23.90 0 23.90 16.92
05-01-19 23.97 23.97 23.97 0 23.97 16.97
Date Open High Low Vol Cls adjCls
05-01-18 24.39 24.39 24.39 0 24.39 17.27
05-01-14 24.29 24.29 24.29 0 24.29 17.20
05-01-13 23.92 23.92 23.92 0 23.92 16.94
05-01-12 24.07 24.07 24.07 0 24.07 17.04
05-01-11 23.95 23.95 23.95 0 23.95 16.96
05-01-10 24.24 24.24 24.24 0 24.24 17.16
05-01-07 24.19 24.19 24.19 0 24.19 17.13
05-01-06 24.23 24.23 24.23 0 24.23 17.16
05-01-05 24.29 24.29 24.29 0 24.29 17.20
Date Open High Low Vol Cls adjCls
05-01-04 24.51 24.51 24.51 0 24.51 17.36
05-01-03 25.16 25.16 25.16 0 25.16 17.82
04-12-31 25.42 25.42 25.42 0 25.42 18.00
04-12-30 25.41 25.41 25.41 0 25.41 17.99
04-12-29 25.35 25.35 25.35 0 25.35 17.95
04-12-28 25.30 25.30 25.30 0 25.30 17.92
04-12-27 25.11 25.11 25.11 0 25.11 17.78
04-12-23 25.16 25.16 25.16 0 25.16 17.82
04-12-22 25.16 25.16 25.16 0 25.16 17.82
Date Open High Low Vol Cls adjCls
04-12-21 25.03 25.03 25.03 0 25.03 17.72
04-12-20 24.70 24.70 24.70 0 24.70 17.49
04-12-17 24.85 24.85 24.85 0 24.85 17.60
04-12-16 24.96 24.96 24.96 0 24.96 17.67
04-12-15 25.21 25.21 25.21 0 25.21 17.85
04-12-14 25.04 25.04 25.04 0 25.04 17.73
04-12-13 24.93 24.93 24.93 0 24.93 17.65
04-12-10 24.68 24.68 24.68 0 24.68 17.48
04-12-09 24.58 24.58 24.58 0 24.58 17.41
Date Open High Low Vol Cls adjCls
04-12-08 24.66 24.66 24.66 0 24.66 17.46
04-12-07 24.64 24.64 24.64 0 24.64 17.45
04-12-06 25.07 25.07 25.07 0 25.07 17.75
04-12-03 24.99 24.99 24.99 0 24.99 17.70
04-12-02 24.85 24.85 24.85 0 24.85 17.60
04-12-01 24.81 24.81 24.81 0 24.81 17.57
04-11-30 24.30 24.30 24.30 0 24.30 17.21
04-11-29 24.25 24.25 24.25 0 24.25 17.17
04-11-26 24.23 24.23 24.23 0 24.23 17.16
Date Open High Low Vol Cls adjCls
04-11-24 24.27 24.27 24.27 0 24.27 17.19
04-11-23 24.02 24.02 24.02 0 24.02 17.01
04-11-22 24.06 24.06 24.06 0 24.06 17.04
04-11-19 23.89 23.89 23.89 0 23.89 16.92
04-11-18 24.33 24.33 24.33 0 24.33 17.23
04-11-17 24.25 24.25 24.25 0 24.25 17.17
04-11-16 23.96 23.96 23.96 0 23.96 16.97
04-11-15 24.10 24.10 24.10 0 24.10 17.07
04-11-12 23.95 23.95 23.95 0 23.95 16.96
Date Open High Low Vol Cls adjCls
04-11-11 23.69 23.69 23.69 0 23.69 16.77
04-11-10 23.35 23.35 23.35 0 23.35 16.53
04-11-09 23.49 23.49 23.49 0 23.49 16.63
04-11-08 23.63 23.63 23.63 0 23.63 16.73
04-11-05 23.65 23.65 23.65 0 23.65 16.75
04-11-04 23.45 23.45 23.45 0 23.45 16.61
04-11-03 23.11 23.11 23.11 0 23.11 16.36
04-11-02 23.03 23.03 23.03 0 23.03 16.31
04-11-01 23.12 23.12 23.12 0 23.12 16.37
Date Open High Low Vol Cls adjCls
04-10-29 23.01 23.01 23.01 0 23.01 16.29
04-10-28 22.98 22.98 22.98 0 22.98 16.27
04-10-27 22.93 22.93 22.93 0 22.93 16.24
04-10-26 22.31 22.31 22.31 0 22.31 15.80
04-10-25 22.18 22.18 22.18 0 22.18 15.71
04-10-22 22.22 22.22 22.22 0 22.22 15.73
04-10-21 22.62 22.62 22.62 0 22.62 16.02
04-10-20 21.97 21.97 21.97 0 21.97 15.56
04-10-19 21.93 21.93 21.93 0 21.93 15.53
Date Open High Low Vol Cls adjCls
04-10-18 21.96 21.96 21.96 0 21.96 15.55
04-10-15 21.68 21.68 21.68 0 21.68 15.35
04-10-14 21.65 21.65 21.65 0 21.65 15.33
04-10-13 21.85 21.85 21.85 0 21.85 15.47
04-10-12 21.86 21.86 21.86 0 21.86 15.48
04-10-11 21.99 21.99 21.99 0 21.99 15.57
04-10-08 21.89 21.89 21.89 0 21.89 15.50
04-10-07 22.29 22.29 22.29 0 22.29 15.78
04-10-06 22.49 22.49 22.49 0 22.49 15.93
Date Open High Low Vol Cls adjCls
04-10-05 22.34 22.34 22.34 0 22.34 15.82
04-10-04 22.35 22.35 22.35 0 22.35 15.83
04-10-01 22.12 22.12 22.12 0 22.12 15.66
04-09-30 21.56 21.56 21.56 0 21.56 15.27
04-09-29 21.48 21.48 21.48 0 21.48 15.21
04-09-28 21.25 21.25 21.25 0 21.25 15.05
04-09-27 21.22 21.22 21.22 0 21.22 15.03
04-09-24 21.37 21.37 21.37 0 21.37 15.13
04-09-23 21.54 21.54 21.54 0 21.54 15.25
Date Open High Low Vol Cls adjCls
04-09-22 21.46 21.46 21.46 0 21.46 15.20
04-09-21 21.75 21.75 21.75 0 21.75 15.40
04-09-20 21.65 21.65 21.65 0 21.65 15.33
04-09-17 21.63 21.63 21.63 0 21.63 15.32
04-09-16 21.55 21.55 21.55 0 21.55 15.26
04-09-15 21.41 21.41 21.41 0 21.41 15.16
04-09-14 21.68 21.68 21.68 0 21.68 15.35
04-09-13 21.64 21.64 21.64 0 21.64 15.32
04-09-10 21.46 21.46 21.46 0 21.46 15.20
Date Open High Low Vol Cls adjCls
04-09-09 21.05 21.05 21.05 0 21.05 14.91
04-09-08 20.83 20.83 20.83 0 20.83 14.75
04-09-07 20.85 20.85 20.85 0 20.85 14.76
04-09-03 20.72 20.72 20.72 0 20.72 14.67
04-09-02 21.10 21.10 21.10 0 21.10 14.94
04-09-01 20.92 20.92 20.92 0 20.92 14.81
04-08-31 20.79 20.79 20.79 0 20.79 14.72
04-08-30 20.79 20.79 20.79 0 20.79 14.72
04-08-27 21.07 21.07 21.07 0 21.07 14.92
Date Open High Low Vol Cls adjCls
04-08-26 20.91 20.91 20.91 0 20.91 14.81
04-08-25 21.00 21.00 21.00 0 21.00 14.87
04-08-24 20.82 20.82 20.82 0 20.82 14.74
04-08-23 20.96 20.96 20.96 0 20.96 14.84
04-08-20 20.92 20.92 20.92 0 20.92 14.81
04-08-19 20.69 20.69 20.69 0 20.69 14.65
04-08-18 21.03 21.03 21.03 0 21.03 14.89
04-08-17 20.57 20.57 20.57 0 20.57 14.57
04-08-16 20.37 20.37 20.37 0 20.37 14.42
Date Open High Low Vol Cls adjCls
04-08-13 20.10 20.10 20.10 0 20.10 14.23
04-08-12 20.05 20.05 20.05 0 20.05 14.20
04-08-11 20.50 20.50 20.50 0 20.50 14.52
04-08-10 20.97 20.97 20.97 0 20.97 14.85
04-08-09 20.62 20.62 20.62 0 20.62 14.60
04-08-06 20.61 20.61 20.61 0 20.61 14.59
04-08-05 21.03 21.03 21.03 0 21.03 14.89
04-08-04 21.29 21.29 21.29 0 21.29 15.08
04-08-03 21.26 21.26 21.26 0 21.26 15.05
Date Open High Low Vol Cls adjCls
04-08-02 21.74 21.74 21.74 0 21.74 15.39
04-07-30 21.96 21.96 21.96 0 21.96 15.55
04-07-29 21.89 21.89 21.89 0 21.89 15.50
04-07-28 21.44 21.44 21.44 0 21.44 15.18
04-07-27 21.47 21.47 21.47 0 21.47 15.20
04-07-26 21.24 21.24 21.24 0 21.24 15.04
04-07-23 21.47 21.47 21.47 0 21.47 15.20
04-07-22 21.85 21.85 21.85 0 21.85 15.47
04-07-21 21.62 21.62 21.62 0 21.62 15.31
Date Open High Low Vol Cls adjCls
04-07-20 22.23 22.23 22.23 0 22.23 15.74
04-07-19 21.79 21.79 21.79 0 21.79 15.43
04-07-16 21.74 21.74 21.74 0 21.74 15.39
04-07-15 22.16 22.16 22.16 0 22.16 15.69
04-07-14 22.12 22.12 22.12 0 22.12 15.66
04-07-13 22.31 22.31 22.31 0 22.31 15.80
04-07-12 22.37 22.37 22.37 0 22.37 15.84
04-07-09 22.57 22.57 22.57 0 22.57 15.98
04-07-08 22.36 22.36 22.36 0 22.36 15.83
Date Open High Low Vol Cls adjCls
04-07-07 22.77 22.77 22.77 0 22.77 16.12
04-07-06 22.76 22.76 22.76 0 22.76 16.12
04-07-02 23.61 23.61 23.61 0 23.61 16.72
04-07-01 23.81 23.81 23.81 0 23.81 16.86
04-06-30 24.39 24.39 24.39 0 24.39 17.27
04-06-29 24.29 24.29 24.29 0 24.29 17.20
04-06-28 24.04 24.04 24.04 0 24.04 17.02
04-06-25 24.25 24.25 24.25 0 24.25 17.17
04-06-24 24.18 24.18 24.18 0 24.18 17.12
Date Open High Low Vol Cls adjCls
04-06-23 24.21 24.21 24.21 0 24.21 17.14
04-06-22 23.99 23.99 23.99 0 23.99 16.99
04-06-21 23.73 23.73 23.73 0 23.73 16.80
04-06-18 23.91 23.91 23.91 0 23.91 16.93
04-06-17 23.86 23.86 23.86 0 23.86 16.90
04-06-16 24.05 24.05 24.05 0 24.05 17.03
04-06-15 24.09 24.09 24.09 0 24.09 17.06
04-06-14 23.86 23.86 23.86 0 23.86 16.90
04-06-10 24.26 24.26 24.26 0 24.26 17.18
Date Open High Low Vol Cls adjCls
04-06-09 24.18 24.18 24.18 0 24.18 17.12
04-06-08 24.59 24.59 24.59 0 24.59 17.41
04-06-07 24.57 24.57 24.57 0 24.57 17.40
04-06-04 24.03 24.03 24.03 0 24.03 17.02
04-06-03 23.76 23.76 23.76 0 23.76 16.82
04-06-02 24.01 24.01 24.01 0 24.01 17.00
04-06-01 24.09 24.09 24.09 0 24.09 17.06
04-05-28 24.15 24.15 24.15 0 24.15 17.10
04-05-27 24.05 24.05 24.05 0 24.05 17.03
Date Open High Low Vol Cls adjCls
04-05-26 23.97 23.97 23.97 0 23.97 16.97
04-05-25 23.78 23.78 23.78 0 23.78 16.84
04-05-24 23.34 23.34 23.34 0 23.34 16.53
04-05-21 23.21 23.21 23.21 0 23.21 16.44
04-05-20 22.94 22.94 22.94 0 22.94 16.24
04-05-19 22.82 22.82 22.82 0 22.82 16.16
04-05-18 22.71 22.71 22.71 0 22.71 16.08
04-05-17 22.51 22.51 22.51 0 22.51 15.94
04-05-14 22.85 22.85 22.85 0 22.85 16.18
Date Open High Low Vol Cls adjCls
04-05-13 23.17 23.17 23.17 0 23.17 16.41
04-05-12 23.22 23.22 23.22 0 23.22 16.44
04-05-11 23.40 23.40 23.40 0 23.40 16.57
04-05-10 23.08 23.08 23.08 0 23.08 16.34
04-05-07 23.35 23.35 23.35 0 23.35 16.53
04-05-06 23.45 23.45 23.45 0 23.45 16.61
04-05-05 23.61 23.61 23.61 0 23.61 16.72
04-05-04 23.48 23.48 23.48 0 23.48 16.63
04-05-03 23.16 23.16 23.16 0 23.16 16.40
Date Open High Low Vol Cls adjCls
04-04-30 22.99 22.99 22.99 0 22.99 16.28
04-04-29 23.46 23.46 23.46 0 23.46 16.61
04-04-28 23.83 23.83 23.83 0 23.83 16.87
04-04-27 24.34 24.34 24.34 0 24.34 17.24
04-04-26 24.71 24.71 24.71 0 24.71 17.50
04-04-23 24.98 24.98 24.98 0 24.98 17.69
04-04-22 24.78 24.78 24.78 0 24.78 17.55
04-04-21 24.38 24.38 24.38 0 24.38 17.26
04-04-20 24.10 24.10 24.10 0 24.10 17.07
Date Open High Low Vol Cls adjCls
04-04-19 24.44 24.44 24.44 0 24.44 17.31
04-04-16 24.16 24.16 24.16 0 24.16 17.11
04-04-15 24.27 24.27 24.27 0 24.27 17.19
04-04-14 24.61 24.61 24.61 0 24.61 17.43
04-04-13 24.79 24.79 24.79 0 24.79 17.55
04-04-12 25.09 25.09 25.09 0 25.09 17.77
04-04-08 25.00 25.00 25.00 0 25.00 17.70
04-04-07 25.01 25.01 25.01 0 25.01 17.71
04-04-06 25.09 25.09 25.09 0 25.09 17.77
Date Open High Low Vol Cls adjCls
04-04-05 25.34 25.34 25.34 0 25.34 17.94
04-04-02 25.06 25.06 25.06 0 25.06 17.75
04-04-01 24.61 24.61 24.61 0 24.61 17.43
04-03-31 24.37 24.37 24.37 0 24.37 17.26
04-03-30 24.44 24.44 24.44 0 24.44 17.31
04-03-29 24.27 24.27 24.27 0 24.27 17.19
04-03-26 23.95 23.95 23.95 0 23.95 16.96
04-03-25 23.82 23.82 23.82 0 23.82 16.87
04-03-24 23.11 23.11 23.11 0 23.11 16.36
Date Open High Low Vol Cls adjCls
04-03-23 23.06 23.06 23.06 0 23.06 16.33
04-03-22 22.95 22.95 22.95 0 22.95 16.25
04-03-19 23.37 23.37 23.37 0 23.37 16.55
04-03-18 23.66 23.66 23.66 0 23.66 16.75
04-03-17 23.64 23.64 23.64 0 23.64 16.74
04-03-16 23.28 23.28 23.28 0 23.28 16.48
04-03-15 23.21 23.21 23.21 0 23.21 16.44
04-03-12 23.66 23.66 23.66 0 23.66 16.75
04-03-11 23.24 23.24 23.24 0 23.24 16.46
Date Open High Low Vol Cls adjCls
04-03-10 23.51 23.51 23.51 0 23.51 16.65
04-03-09 23.79 23.79 23.79 0 23.79 16.85
04-03-08 23.99 23.99 23.99 0 23.99 16.99
04-03-05 24.36 24.36 24.36 0 24.36 17.25
04-03-04 24.42 24.42 24.42 0 24.42 17.29
04-03-03 24.16 24.16 24.16 0 24.16 17.11
04-03-02 24.20 24.20 24.20 0 24.20 17.14
04-03-01 24.35 24.35 24.35 0 24.35 17.24
04-02-27 24.10 24.10 24.10 0 24.10 17.07
Date Open High Low Vol Cls adjCls
04-02-26 23.97 23.97 23.97 0 23.97 16.97
04-02-25 23.78 23.78 23.78 0 23.78 16.84
04-02-24 23.58 23.58 23.58 0 23.58 16.70
04-02-23 23.77 23.77 23.77 0 23.77 16.83
04-02-20 24.17 24.17 24.17 0 24.17 17.11
04-02-19 24.27 24.27 24.27 0 24.27 17.19
04-02-18 24.65 24.65 24.65 0 24.65 17.45
04-02-17 24.72 24.72 24.72 0 24.72 17.50
04-02-13 24.46 24.46 24.46 0 24.46 17.32
Date Open High Low Vol Cls adjCls
04-02-12 24.63 24.63 24.63 0 24.63 17.44
04-02-11 25.00 25.00 25.00 0 25.00 17.70
04-02-10 24.73 24.73 24.73 0 24.73 17.51
04-02-09 24.65 24.65 24.65 0 24.65 17.45
04-02-06 24.60 24.60 24.60 0 24.60 17.42
04-02-05 24.15 24.15 24.15 0 24.15 17.10
04-02-04 23.97 23.97 23.97 0 23.97 16.97
04-02-03 24.32 24.32 24.32 0 24.32 17.22
04-02-02 24.35 24.35 24.35 0 24.35 17.24
Date Open High Low Vol Cls adjCls
04-01-30 24.37 24.37 24.37 0 24.37 17.26
04-01-29 24.34 24.34 24.34 0 24.34 17.24
04-01-28 24.48 24.48 24.48 0 24.48 17.33
04-01-27 24.79 24.79 24.79 0 24.79 17.55
04-01-26 24.91 24.91 24.91 0 24.91 17.64
04-01-23 24.64 24.64 24.64 0 24.64 17.45
04-01-22 24.55 24.55 24.55 0 24.55 17.38
04-01-21 24.56 24.56 24.56 0 24.56 17.39
04-01-20 24.81 24.81 24.81 0 24.81 17.57
Date Open High Low Vol Cls adjCls
04-01-16 24.57 24.57 24.57 0 24.57 17.40
04-01-15 24.25 24.25 24.25 0 24.25 17.17
04-01-14 24.06 24.06 24.06 0 24.06 17.04
04-01-13 23.84 23.84 23.84 0 23.84 16.88
04-01-12 24.13 24.13 24.13 0 24.13 17.09
04-01-09 23.90 23.90 23.90 0 23.90 16.92
04-01-08 24.09 24.09 24.09 0 24.09 17.06
04-01-07 23.97 23.97 23.97 0 23.97 16.97
04-01-06 23.75 23.75 23.75 0 23.75 16.82
Date Open High Low Vol Cls adjCls
04-01-05 23.47 23.47 23.47 0 23.47 16.62
04-01-02 22.95 22.95 22.95 0 22.95 16.25
03-12-31 22.99 22.99 22.99 0 22.99 16.28
03-12-30 23.10 23.10 23.10 0 23.10 16.36
03-12-29 23.06 23.06 23.06 0 23.06 16.33
03-12-26 22.71 22.71 22.71 0 22.71 16.08
03-12-24 22.67 22.67 22.67 0 22.67 16.05
03-12-23 22.71 22.71 22.71 0 22.71 16.08
03-12-22 22.50 22.50 22.50 0 22.50 15.93
Date Open High Low Vol Cls adjCls
03-12-19 22.35 22.35 22.35 0 22.35 15.83
03-12-18 22.46 22.46 22.46 0 22.46 15.90
03-12-17 22.04 22.04 22.04 0 22.04 15.61
03-12-16 22.05 22.05 22.05 0 22.05 15.61
03-12-15 22.18 22.18 22.18 0 22.18 15.71
03-12-12 22.63 22.63 22.63 0 22.63 16.02
03-12-11 22.54 22.54 22.54 0 22.54 15.96
03-12-10 21.97 21.97 21.97 0 21.97 15.56
03-12-09 21.99 21.99 21.99 0 21.99 15.57
Date Open High Low Vol Cls adjCls
03-12-08 22.41 22.41 22.41 0 22.41 15.87
03-12-05 22.31 22.31 22.31 0 22.31 15.80
03-12-04 22.61 22.61 22.61 0 22.61 16.01
03-12-03 22.64 22.64 22.64 0 22.64 16.03
03-12-02 22.84 22.84 22.84 0 22.84 16.17
03-12-01 22.92 22.92 22.92 0 22.92 16.23
03-11-28 22.55 22.55 22.55 0 22.55 15.97
03-11-26 22.41 22.41 22.41 0 22.41 15.87
03-11-25 22.33 22.33 22.33 0 22.33 15.81
Date Open High Low Vol Cls adjCls
03-11-24 22.33 22.33 22.33 0 22.33 15.81
03-11-21 21.80 21.80 21.80 0 21.80 15.44
03-11-20 21.56 21.56 21.56 0 21.56 15.27
03-11-19 21.77 21.77 21.77 0 21.77 15.42
03-11-18 21.67 21.67 21.67 0 21.67 15.34
03-11-17 22.07 22.07 22.07 0 22.07 15.63
03-11-14 22.24 22.24 22.24 0 22.24 15.75
03-11-13 22.60 22.60 22.60 0 22.60 16.00
03-11-12 22.67 22.67 22.67 0 22.67 16.05
Date Open High Low Vol Cls adjCls
03-11-11 22.10 22.10 22.10 0 22.10 15.65
03-11-10 22.21 22.21 22.21 0 22.21 15.73
03-11-07 22.51 22.51 22.51 0 22.51 15.94
03-11-06 22.60 22.60 22.60 0 22.60 16.00
03-11-05 22.40 22.40 22.40 0 22.40 15.86
03-11-04 22.37 22.37 22.37 0 22.37 15.84
03-11-03 22.49 22.49 22.49 0 22.49 15.93
03-10-31 22.17 22.17 22.17 0 22.17 15.70
03-10-30 22.24 22.24 22.24 0 22.24 15.75
Date Open High Low Vol Cls adjCls
03-10-29 22.28 22.28 22.28 0 22.28 15.78
03-10-28 22.12 22.12 22.12 0 22.12 15.66
03-10-27 21.42 21.42 21.42 0 21.42 15.17
03-10-24 21.31 21.31 21.31 0 21.31 15.09
03-10-23 21.40 21.40 21.40 0 21.40 15.15
03-10-22 21.52 21.52 21.52 0 21.52 15.24
03-10-21 21.89 21.89 21.89 0 21.89 15.50
03-10-20 21.65 21.65 21.65 0 21.65 15.33
03-10-17 21.37 21.37 21.37 0 21.37 15.13
Date Open High Low Vol Cls adjCls
03-10-16 21.73 21.73 21.73 0 21.73 15.39
03-10-15 21.57 21.57 21.57 0 21.57 15.27
03-10-14 21.51 21.51 21.51 0 21.51 15.23
03-10-13 21.37 21.37 21.37 0 21.37 15.13
03-10-10 21.15 21.15 21.15 0 21.15 14.98
03-10-09 21.18 21.18 21.18 0 21.18 15.00
03-10-08 21.22 21.22 21.22 0 21.22 15.03
03-10-07 21.36 21.36 21.36 0 21.36 15.13
03-10-06 21.22 21.22 21.22 0 21.22 15.03
Date Open High Low Vol Cls adjCls
03-10-03 21.21 21.21 21.21 0 21.21 15.02
03-10-02 20.80 20.80 20.80 0 20.80 14.73
03-10-01 20.79 20.79 20.79 0 20.79 14.72
03-09-30 20.44 20.44 20.44 0 20.44 14.47
03-09-29 20.72 20.72 20.72 0 20.72 14.67
03-09-26 20.39 20.39 20.39 0 20.39 14.44
03-09-25 20.70 20.70 20.70 0 20.70 14.66
03-09-24 21.01 21.01 21.01 0 21.01 14.88
03-09-23 21.64 21.64 21.64 0 21.64 15.32
Date Open High Low Vol Cls adjCls
03-09-22 21.43 21.43 21.43 0 21.43 15.17
03-09-19 21.84 21.84 21.84 0 21.84 15.46
03-09-18 21.75 21.75 21.75 0 21.75 15.40
03-09-17 21.45 21.45 21.45 0 21.45 15.19
03-09-16 21.50 21.50 21.50 0 21.50 15.22
03-09-15 21.06 21.06 21.06 0 21.06 14.91
03-09-12 21.13 21.13 21.13 0 21.13 14.96
03-09-11 21.13 21.13 21.13 0 21.13 14.96
03-09-10 20.93 20.93 20.93 0 20.93 14.82
Date Open High Low Vol Cls adjCls
03-09-09 21.56 21.56 21.56 0 21.56 15.27
03-09-08 21.75 21.75 21.75 0 21.75 15.40
03-09-05 21.51 21.51 21.51 0 21.51 15.23
03-09-04 21.76 21.76 21.76 0 21.76 15.41
03-09-03 21.61 21.61 21.61 0 21.61 15.30
03-09-02 21.41 21.41 21.41 0 21.41 15.16
03-08-29 21.09 21.09 21.09 0 21.09 14.93
03-08-28 20.97 20.97 20.97 0 20.97 14.85
03-08-27 20.72 20.72 20.72 0 20.72 14.67
Date Open High Low Vol Cls adjCls
03-08-26 20.52 20.52 20.52 0 20.52 14.53
03-08-25 20.49 20.49 20.49 0 20.49 14.51
03-08-22 20.64 20.64 20.64 0 20.64 14.62
03-08-21 20.66 20.66 20.66 0 20.66 14.63
03-08-20 20.47 20.47 20.47 0 20.47 14.49
03-08-19 20.55 20.55 20.55 0 20.55 14.55
03-08-18 20.35 20.35 20.35 0 20.35 14.41
03-08-15 19.96 19.96 19.96 0 19.96 14.13
03-08-14 19.96 19.96 19.96 0 19.96 14.13
Date Open High Low Vol Cls adjCls
03-08-13 19.84 19.84 19.84 0 19.84 14.05
03-08-12 19.82 19.82 19.82 0 19.82 14.03
03-08-11 19.56 19.56 19.56 0 19.56 13.85
03-08-08 19.31 19.31 19.31 0 19.31 13.67
03-08-07 19.34 19.34 19.34 0 19.34 13.69
03-08-06 19.32 19.32 19.32 0 19.32 13.68
03-08-05 19.52 19.52 19.52 0 19.52 13.82
03-08-04 19.78 19.78 19.78 0 19.78 14.01
03-08-01 19.81 19.81 19.81 0 19.81 14.03
Date Open High Low Vol Cls adjCls
03-07-31 19.95 19.95 19.95 0 19.95 14.13
03-07-30 19.88 19.88 19.88 0 19.88 14.08
03-07-29 19.90 19.90 19.90 0 19.90 14.09
03-07-28 20.00 20.00 20.00 0 20.00 14.16
03-07-25 19.88 19.88 19.88 0 19.88 14.08
03-07-24 19.75 19.75 19.75 0 19.75 13.99
03-07-23 19.88 19.88 19.88 0 19.88 14.08
03-07-22 19.81 19.81 19.81 0 19.81 14.03
03-07-21 19.60 19.60 19.60 0 19.60 13.88
Date Open High Low Vol Cls adjCls
03-07-18 20.03 20.03 20.03 0 20.03 14.18
03-07-17 19.94 19.94 19.94 0 19.94 14.12
03-07-16 20.55 20.55 20.55 0 20.55 14.55
03-07-15 20.88 20.88 20.88 0 20.88 14.79
03-07-14 20.85 20.85 20.85 0 20.85 14.76
03-07-11 20.54 20.54 20.54 0 20.54 14.54
03-07-10 20.42 20.42 20.42 0 20.42 14.46
03-07-09 20.74 20.74 20.74 0 20.74 14.69
03-07-08 20.77 20.77 20.77 0 20.77 14.71
Date Open High Low Vol Cls adjCls
03-07-07 20.56 20.56 20.56 0 20.56 14.56
03-07-03 20.02 20.02 20.02 0 20.02 14.18
03-07-02 20.16 20.16 20.16 0 20.16 14.28
03-07-01 19.79 19.79 19.79 0 19.79 14.01
03-06-30 19.73 19.73 19.73 0 19.73 13.97
03-06-27 19.82 19.82 19.82 0 19.82 14.03
03-06-26 19.85 19.85 19.85 0 19.85 14.06
03-06-25 19.69 19.69 19.69 0 19.69 13.94
03-06-24 19.63 19.63 19.63 0 19.63 13.90
Date Open High Low Vol Cls adjCls
03-06-23 19.69 19.69 19.69 0 19.69 13.94
03-06-20 19.96 19.96 19.96 0 19.96 14.13
03-06-19 20.00 20.00 20.00 0 20.00 14.16
03-06-18 20.28 20.28 20.28 0 20.28 14.36
03-06-17 20.18 20.18 20.18 0 20.18 14.29
03-06-16 19.97 19.97 19.97 0 19.97 14.14
03-06-13 19.57 19.57 19.57 0 19.57 13.86
03-06-12 19.84 19.84 19.84 0 19.84 14.05
03-06-11 19.82 19.82 19.82 0 19.82 14.03
Date Open High Low Vol Cls adjCls
03-06-10 19.62 19.62 19.62 0 19.62 13.89
03-06-09 19.50 19.50 19.50 0 19.50 13.81
03-06-06 19.82 19.82 19.82 0 19.82 14.03
03-06-05 19.89 19.89 19.89 0 19.89 14.08
03-06-04 19.74 19.74 19.74 0 19.74 13.98
03-06-03 19.29 19.29 19.29 0 19.29 13.66
03-06-02 19.22 19.22 19.22 0 19.22 13.61
03-05-30 19.22 19.22 19.22 0 19.22 13.61
03-05-29 18.99 18.99 18.99 0 18.99 13.45
Date Open High Low Vol Cls adjCls
03-05-28 18.97 18.97 18.97 0 18.97 13.43
03-05-27 18.77 18.77 18.77 0 18.77 13.29
03-05-23 18.40 18.40 18.40 0 18.40 13.03
03-05-22 18.45 18.45 18.45 0 18.45 13.06
03-05-21 17.93 17.93 17.93 0 17.93 12.70
03-05-20 17.80 17.80 17.80 0 17.80 12.60
03-05-19 17.87 17.87 17.87 0 17.87 12.65
03-05-16 18.41 18.41 18.41 0 18.41 13.04
03-05-15 18.41 18.41 18.41 0 18.41 13.04
Date Open High Low Vol Cls adjCls
03-05-14 18.14 18.14 18.14 0 18.14 12.85
03-05-13 18.15 18.15 18.15 0 18.15 12.85
03-05-12 18.21 18.21 18.21 0 18.21 12.89
03-05-09 17.94 17.94 17.94 0 17.94 12.70
03-05-08 17.73 17.73 17.73 0 17.73 12.55
03-05-07 17.96 17.96 17.96 0 17.96 12.72
03-05-06 18.00 18.00 18.00 0 18.00 12.75
03-05-05 17.91 17.91 17.91 0 17.91 12.68
03-05-02 17.84 17.84 17.84 0 17.84 12.63
Date Open High Low Vol Cls adjCls
03-05-01 17.42 17.42 17.42 0 17.42 12.34
03-04-30 17.30 17.30 17.30 0 17.30 12.25
03-04-29 17.20 17.20 17.20 0 17.20 12.18
03-04-28 16.99 16.99 16.99 0 16.99 12.03
03-04-25 16.67 16.67 16.67 0 16.67 11.80
03-04-24 16.85 16.85 16.85 0 16.85 11.93
03-04-23 17.07 17.07 17.07 0 17.07 12.09
03-04-22 16.98 16.98 16.98 0 16.98 12.02
03-04-21 16.66 16.66 16.66 0 16.66 11.80
Date Open High Low Vol Cls adjCls
03-04-17 16.67 16.67 16.67 0 16.67 11.80
03-04-16 16.31 16.31 16.31 0 16.31 11.55
03-04-15 16.20 16.20 16.20 0 16.20 11.47
03-04-14 16.20 16.20 16.20 0 16.20 11.47
03-04-11 15.91 15.91 15.91 0 15.91 11.27
03-04-10 15.88 15.88 15.88 0 15.88 11.24
03-04-09 15.86 15.86 15.86 0 15.86 11.23
03-04-08 16.12 16.12 16.12 0 16.12 11.41
03-04-07 16.22 16.22 16.22 0 16.22 11.49
Date Open High Low Vol Cls adjCls
03-04-04 16.08 16.08 16.08 0 16.08 11.39
03-04-03 16.33 16.33 16.33 0 16.33 11.56
03-04-02 16.32 16.32 16.32 0 16.32 11.56
03-04-01 15.80 15.80 15.80 0 15.80 11.19
03-03-31 15.73 15.73 15.73 0 15.73 11.14
03-03-28 16.05 16.05 16.05 0 16.05 11.37
03-03-27 16.14 16.14 16.14 0 16.14 11.43
03-03-26 16.14 16.14 16.14 0 16.14 11.43
03-03-25 16.21 16.21 16.21 0 16.21 11.48
Date Open High Low Vol Cls adjCls
03-03-24 15.90 15.90 15.90 0 15.90 11.26
03-03-21 16.53 16.53 16.53 0 16.53 11.70
03-03-20 16.28 16.28 16.28 0 16.28 11.53
03-03-19 16.17 16.17 16.17 0 16.17 11.45
03-03-18 16.31 16.31 16.31 0 16.31 11.55
03-03-17 16.27 16.27 16.27 0 16.27 11.52
03-03-14 15.54 15.54 15.54 0 15.54 11.00
03-03-13 15.54 15.54 15.54 0 15.54 11.00
03-03-12 14.96 14.96 14.96 0 14.96 10.59
Date Open High Low Vol Cls adjCls
03-03-11 14.86 14.86 14.86 0 14.86 10.52
03-03-10 15.01 15.01 15.01 0 15.01 10.63
03-03-07 15.35 15.35 15.35 0 15.35 10.87
03-03-06 15.27 15.27 15.27 0 15.27 10.81
03-03-05 15.29 15.29 15.29 0 15.29 10.83
03-03-04 15.25 15.25 15.25 0 15.25 10.80
03-03-03 15.49 15.49 15.49 0 15.49 10.97
03-02-28 15.60 15.60 15.60 0 15.60 11.05
03-02-27 15.59 15.59 15.59 0 15.59 11.04
Date Open High Low Vol Cls adjCls
03-02-26 15.54 15.54 15.54 0 15.54 11.00
03-02-25 15.64 15.64 15.64 0 15.64 11.07
03-02-24 15.56 15.56 15.56 0 15.56 11.02
03-02-21 15.85 15.85 15.85 0 15.85 11.22
03-02-20 15.64 15.64 15.64 0 15.64 11.07
03-02-19 15.64 15.64 15.64 0 15.64 11.07
03-02-18 15.60 15.60 15.60 0 15.60 11.05
03-02-14 15.17 15.17 15.17 0 15.17 10.74
03-02-13 14.84 14.84 14.84 0 14.84 10.51
Date Open High Low Vol Cls adjCls
03-02-12 15.03 15.03 15.03 0 15.03 10.64
03-02-11 15.18 15.18 15.18 0 15.18 10.75
03-02-10 15.15 15.15 15.15 0 15.15 10.73
03-02-07 15.13 15.13 15.13 0 15.13 10.71
03-02-06 15.27 15.27 15.27 0 15.27 10.81
03-02-05 15.37 15.37 15.37 0 15.37 10.88
03-02-04 15.47 15.47 15.47 0 15.47 10.95
03-02-03 15.72 15.72 15.72 0 15.72 11.13
03-01-31 15.67 15.67 15.67 0 15.67 11.10
Date Open High Low Vol Cls adjCls
03-01-30 15.55 15.55 15.55 0 15.55 11.01
03-01-29 15.89 15.89 15.89 0 15.89 11.25
03-01-28 15.88 15.88 15.88 0 15.88 11.24
03-01-27 15.61 15.61 15.61 0 15.61 11.05
03-01-24 15.87 15.87 15.87 0 15.87 11.24
03-01-23 16.33 16.33 16.33 0 16.33 11.56
03-01-22 15.91 15.91 15.91 0 15.91 11.27
03-01-21 16.15 16.15 16.15 0 16.15 11.44
03-01-17 16.27 16.27 16.27 0 16.27 11.52
Date Open High Low Vol Cls adjCls
03-01-16 16.70 16.70 16.70 0 16.70 11.83
03-01-15 16.79 16.79 16.79 0 16.79 11.89
03-01-14 16.93 16.93 16.93 0 16.93 11.99
03-01-13 16.86 16.86 16.86 0 16.86 11.94
03-01-10 16.90 16.90 16.90 0 16.90 11.97
03-01-09 16.87 16.87 16.87 0 16.87 11.95
03-01-08 16.45 16.45 16.45 0 16.45 11.65
03-01-07 16.62 16.62 16.62 0 16.62 11.77
03-01-06 16.67 16.67 16.67 0 16.67 11.80
Date Open High Low Vol Cls adjCls
03-01-03 16.34 16.34 16.34 0 16.34 11.57
03-01-02 16.59 16.59 16.59 0 16.59 11.75
02-12-31 16.15 16.15 16.15 0 16.15 11.44
02-12-30 16.10 16.10 16.10 0 16.10 11.40
02-12-27 16.20 16.20 16.20 0 16.20 11.47
02-12-26 16.38 16.38 16.38 0 16.38 11.60
02-12-24 16.40 16.40 16.40 0 16.40 11.61
02-12-23 16.45 16.45 16.45 0 16.45 11.65
02-12-20 16.24 16.24 16.24 0 16.24 11.50
Date Open High Low Vol Cls adjCls
02-12-19 16.07 16.07 16.07 0 16.07 11.38
02-12-18 16.30 16.30 16.30 0 16.30 11.54
02-12-17 16.62 16.62 16.62 0 16.62 11.77
02-12-16 16.63 16.63 16.63 0 16.63 11.78
02-12-13 16.23 16.23 16.23 0 16.23 11.49
02-12-12 16.72 16.72 16.72 0 16.72 11.84
02-12-11 16.72 16.72 16.72 0 16.72 11.84
02-12-10 16.67 16.67 16.67 0 16.67 11.80
02-12-09 16.35 16.35 16.35 0 16.35 11.58
Date Open High Low Vol Cls adjCls
02-12-06 16.97 16.97 16.97 0 16.97 12.02
02-12-05 16.96 16.96 16.96 0 16.96 12.01
02-12-04 17.25 17.25 17.25 0 17.25 12.21
02-12-03 17.64 17.64 17.64 0 17.64 12.49
02-12-02 17.92 17.92 17.92 0 17.92 12.69
02-11-29 17.85 17.85 17.85 0 17.85 12.64
02-11-27 17.85 17.85 17.85 0 17.85 12.64
02-11-26 17.36 17.36 17.36 0 17.36 12.29
02-11-25 17.81 17.81 17.81 0 17.81 12.61
Date Open High Low Vol Cls adjCls
02-11-22 17.70 17.70 17.70 0 17.70 12.53
02-11-21 17.72 17.72 17.72 0 17.72 12.55
02-11-20 17.15 17.15 17.15 0 17.15 12.14
02-11-19 16.69 16.69 16.69 0 16.69 11.82
02-11-18 16.95 16.95 16.95 0 16.95 12.00
02-11-15 17.12 17.12 17.12 0 17.12 12.12
02-11-14 16.93 16.93 16.93 0 16.93 11.99
02-11-13 16.44 16.44 16.44 0 16.44 11.64
02-11-12 16.42 16.42 16.42 0 16.42 11.63
Date Open High Low Vol Cls adjCls
02-11-11 16.08 16.08 16.08 0 16.08 11.39
02-11-08 16.48 16.48 16.48 0 16.48 11.67
02-11-07 16.70 16.70 16.70 0 16.70 11.83
02-11-06 17.03 17.03 17.03 0 17.03 12.06
02-11-05 16.81 16.81 16.81 0 16.81 11.90
02-11-04 16.59 16.59 16.59 0 16.59 11.75
02-11-01 16.07 16.07 16.07 0 16.07 11.38
02-10-31 15.72 15.72 15.72 0 15.72 11.13
02-10-30 15.64 15.64 15.64 0 15.64 11.07
Date Open High Low Vol Cls adjCls
02-10-29 15.29 15.29 15.29 0 15.29 10.83
02-10-28 15.54 15.54 15.54 0 15.54 11.00
02-10-25 15.69 15.69 15.69 0 15.69 11.11
02-10-24 15.43 15.43 15.43 0 15.43 10.93
02-10-23 15.64 15.64 15.64 0 15.64 11.07
02-10-22 15.28 15.28 15.28 0 15.28 10.82
02-10-21 15.87 15.87 15.87 0 15.87 11.24
02-10-18 15.45 15.45 15.45 0 15.45 10.94
02-10-17 15.34 15.34 15.34 0 15.34 10.86
Date Open High Low Vol Cls adjCls
02-10-16 14.75 14.75 14.75 0 14.75 10.44
02-10-15 15.29 15.29 15.29 0 15.29 10.83
02-10-14 14.77 14.77 14.77 0 14.77 10.46
02-10-11 14.53 14.53 14.53 0 14.53 10.29
02-10-10 13.91 13.91 13.91 0 13.91 9.85
02-10-09 13.12 13.12 13.12 0 13.12 9.29
02-10-08 13.23 13.23 13.23 0 13.23 9.37
02-10-07 13.01 13.01 13.01 0 13.01 9.21
02-10-04 13.28 13.28 13.28 0 13.28 9.40
Date Open High Low Vol Cls adjCls
02-10-03 13.64 13.64 13.64 0 13.64 9.66
02-10-02 14.08 14.08 14.08 0 14.08 9.97
02-10-01 14.54 14.54 14.54 0 14.54 10.30
02-09-30 14.62 14.62 14.62 0 14.62 10.35
02-09-27 14.62 14.62 14.62 0 14.62 10.35
02-09-26 14.82 14.82 14.82 0 14.82 10.49
02-09-25 14.83 14.83 14.83 0 14.83 10.50
02-09-24 14.34 14.34 14.34 0 14.34 10.15
02-09-23 14.30 14.30 14.30 0 14.30 10.13
Date Open High Low Vol Cls adjCls
02-09-20 14.70 14.70 14.70 0 14.70 10.41
02-09-19 14.66 14.66 14.66 0 14.66 10.38
02-09-18 15.37 15.37 15.37 0 15.37 10.88
02-09-17 15.47 15.47 15.47 0 15.47 10.95
02-09-16 15.80 15.80 15.80 0 15.80 11.19
02-09-13 15.96 15.96 15.96 0 15.96 11.30
02-09-12 15.96 15.96 15.96 0 15.96 11.30
02-09-11 16.42 16.42 16.42 0 16.42 11.63
02-09-10 16.38 16.38 16.38 0 16.38 11.60
Date Open High Low Vol Cls adjCls
02-09-09 15.99 15.99 15.99 0 15.99 11.32
02-09-06 15.79 15.79 15.79 0 15.79 11.18
02-09-05 15.23 15.23 15.23 0 15.23 10.78
02-09-04 15.67 15.67 15.67 0 15.67 11.10
02-09-03 15.30 15.30 15.30 0 15.30 10.83
02-08-30 15.95 15.95 15.95 0 15.95 11.29
02-08-29 16.19 16.19 16.19 0 16.19 11.46
02-08-28 15.88 15.88 15.88 0 15.88 11.24
02-08-27 16.34 16.34 16.34 0 16.34 11.57
Date Open High Low Vol Cls adjCls
02-08-26 16.91 16.91 16.91 0 16.91 11.97
02-08-23 16.77 16.77 16.77 0 16.77 11.87
02-08-22 17.43 17.43 17.43 0 17.43 12.34
02-08-21 17.04 17.04 17.04 0 17.04 12.07
02-08-20 16.70 16.70 16.70 0 16.70 11.83
02-08-19 16.94 16.94 16.94 0 16.94 12.00
02-08-16 16.34 16.34 16.34 0 16.34 11.57
02-08-15 16.01 16.01 16.01 0 16.01 11.34
02-08-14 15.73 15.73 15.73 0 15.73 11.14
Date Open High Low Vol Cls adjCls
02-08-13 15.03 15.03 15.03 0 15.03 10.64
02-08-12 15.43 15.43 15.43 0 15.43 10.93
02-08-09 15.52 15.52 15.52 0 15.52 10.99
02-08-08 15.59 15.59 15.59 0 15.59 11.04
02-08-07 15.18 15.18 15.18 0 15.18 10.75
02-08-06 15.01 15.01 15.01 0 15.01 10.63
02-08-05 14.36 14.36 14.36 0 14.36 10.17
02-08-02 14.89 14.89 14.89 0 14.89 10.54
02-08-01 15.24 15.24 15.24 0 15.24 10.79
Date Open High Low Vol Cls adjCls
02-07-31 15.82 15.82 15.82 0 15.82 11.20
02-07-30 16.05 16.05 16.05 0 16.05 11.37
02-07-29 15.81 15.81 15.81 0 15.81 11.20
02-07-26 14.96 14.96 14.96 0 14.96 10.59
02-07-25 14.82 14.82 14.82 0 14.82 10.49
02-07-24 15.35 15.35 15.35 0 15.35 10.87
02-07-23 14.71 14.71 14.71 0 14.71 10.42
02-07-22 15.39 15.39 15.39 0 15.39 10.90
02-07-19 15.73 15.73 15.73 0 15.73 11.14
Date Open High Low Vol Cls adjCls
02-07-18 16.21 16.21 16.21 0 16.21 11.48
02-07-17 16.88 16.88 16.88 0 16.88 11.95
02-07-16 16.81 16.81 16.81 0 16.81 11.90
02-07-15 16.63 16.63 16.63 0 16.63 11.78
02-07-12 16.68 16.68 16.68 0 16.68 11.81
02-07-11 16.60 16.60 16.60 0 16.60 11.75
02-07-10 16.47 16.47 16.47 0 16.47 11.66
02-07-09 16.81 16.81 16.81 0 16.81 11.90
02-07-08 17.37 17.37 17.37 0 17.37 12.30
Date Open High Low Vol Cls adjCls
02-07-05 17.80 17.80 17.80 0 17.80 12.60
02-07-03 17.08 17.08 17.08 0 17.08 12.09
02-07-02 16.84 16.84 16.84 0 16.84 11.92
02-07-01 17.21 17.21 17.21 0 17.21 12.19
02-06-28 18.21 18.21 18.21 0 18.21 12.89
02-06-27 17.97 17.97 17.97 0 17.97 12.72
02-06-26 17.80 17.80 17.80 0 17.80 12.60
02-06-25 17.81 17.81 17.81 0 17.81 12.61
02-06-24 18.24 18.24 18.24 0 18.24 12.92
Date Open High Low Vol Cls adjCls
02-06-21 18.12 18.12 18.12 0 18.12 12.83
02-06-20 18.83 18.83 18.83 0 18.83 13.33
02-06-19 19.23 19.23 19.23 0 19.23 13.62
02-06-18 19.80 19.80 19.80 0 19.80 14.02
02-06-17 19.85 19.85 19.85 0 19.85 14.06
02-06-14 19.33 19.33 19.33 0 19.33 13.69
02-06-13 19.24 19.24 19.24 0 19.24 13.62
02-06-12 19.52 19.52 19.52 0 19.52 13.82
02-06-11 19.51 19.51 19.51 0 19.51 13.82
Date Open High Low Vol Cls adjCls
02-06-10 19.96 19.96 19.96 0 19.96 14.13
02-06-07 19.97 19.97 19.97 0 19.97 14.14
02-06-06 19.97 19.97 19.97 0 19.97 14.14
02-06-05 20.34 20.34 20.34 0 20.34 14.40
02-06-04 20.44 20.44 20.44 0 20.44 14.47
02-06-03 20.26 20.26 20.26 0 20.26 14.35
02-05-31 20.91 20.91 20.91 0 20.91 14.81
02-05-30 20.95 20.95 20.95 0 20.95 14.83
02-05-29 20.79 20.79 20.79 0 20.79 14.72
Date Open High Low Vol Cls adjCls
02-05-28 21.08 21.08 21.08 0 21.08 14.93
02-05-24 21.26 21.26 21.26 0 21.26 15.05
02-05-23 21.56 21.56 21.56 0 21.56 15.27
02-05-22 21.28 21.28 21.28 0 21.28 15.07
02-05-21 21.46 21.46 21.46 0 21.46 15.20
02-05-20 21.88 21.88 21.88 0 21.88 15.49
02-05-17 22.27 22.27 22.27 0 22.27 15.77
02-05-16 22.11 22.11 22.11 0 22.11 15.66
02-05-15 22.24 22.24 22.24 0 22.24 15.75
Date Open High Low Vol Cls adjCls
02-05-14 22.10 22.10 22.10 0 22.10 15.65
02-05-13 21.26 21.26 21.26 0 21.26 15.05
02-05-10 20.77 20.77 20.77 0 20.77 14.71
02-05-09 21.27 21.27 21.27 0 21.27 15.06
02-05-08 21.87 21.87 21.87 0 21.87 15.49
02-05-07 20.37 20.37 20.37 0 20.37 14.42
02-05-06 20.28 20.28 20.28 0 20.28 14.36
02-05-03 20.64 20.64 20.64 0 20.64 14.62
02-05-02 21.14 21.14 21.14 0 21.14 14.97
Date Open High Low Vol Cls adjCls
02-05-01 21.56 21.56 21.56 0 21.56 15.27
02-04-30 21.59 21.59 21.59 0 21.59 15.29
02-04-29 21.10 21.10 21.10 0 21.10 14.94
02-04-26 21.30 21.30 21.30 0 21.30 15.08
02-04-25 21.91 21.91 21.91 0 21.91 15.51
02-04-24 21.94 21.94 21.94 0 21.94 15.54
02-04-23 22.17 22.17 22.17 0 22.17 15.70
02-04-22 22.48 22.48 22.48 0 22.48 15.92
02-04-19 22.95 22.95 22.95 0 22.95 16.25
Date Open High Low Vol Cls adjCls
02-04-18 22.78 22.78 22.78 0 22.78 16.13
02-04-17 23.06 23.06 23.06 0 23.06 16.33
02-04-16 23.18 23.18 23.18 0 23.18 16.41
02-04-15 22.45 22.45 22.45 0 22.45 15.90
02-04-12 22.31 22.31 22.31 0 22.31 15.80
02-04-11 21.88 21.88 21.88 0 21.88 15.49
02-04-10 22.57 22.57 22.57 0 22.57 15.98
02-04-09 22.39 22.39 22.39 0 22.39 15.85
02-04-08 22.79 22.79 22.79 0 22.79 16.14
Date Open High Low Vol Cls adjCls
02-04-05 22.61 22.61 22.61 0 22.61 16.01
02-04-04 22.83 22.83 22.83 0 22.83 16.17
02-04-03 22.97 22.97 22.97 0 22.97 16.27
02-04-02 23.33 23.33 23.33 0 23.33 16.52
02-04-01 24.11 24.11 24.11 0 24.11 17.07
02-03-28 24.22 24.22 24.22 0 24.22 17.15
02-03-27 23.85 23.85 23.85 0 23.85 16.89
02-03-26 23.63 23.63 23.63 0 23.63 16.73
02-03-25 23.64 23.64 23.64 0 23.64 16.74
Date Open High Low Vol Cls adjCls
02-03-22 24.05 24.05 24.05 0 24.05 17.03
02-03-21 24.27 24.27 24.27 0 24.27 17.19
02-03-20 24.01 24.01 24.01 0 24.01 17.00
02-03-19 24.42 24.42 24.42 0 24.42 17.29
02-03-18 24.35 24.35 24.35 0 24.35 17.24
02-03-15 24.01 24.01 24.01 0 24.01 17.00
02-03-14 23.96 23.96 23.96 0 23.96 16.97
02-03-13 24.24 24.24 24.24 0 24.24 17.16
02-03-12 24.78 24.78 24.78 0 24.78 17.55
Date Open High Low Vol Cls adjCls
02-03-11 25.11 25.11 25.11 0 25.11 17.78
02-03-08 25.09 25.09 25.09 0 25.09 17.77
02-03-07 24.42 24.42 24.42 0 24.42 17.29
02-03-06 24.53 24.53 24.53 0 24.53 17.37
02-03-05 24.46 24.46 24.46 0 24.46 17.32
02-03-04 24.39 24.39 24.39 0 24.39 17.27
02-03-01 23.29 23.29 23.29 0 23.29 16.49
02-02-28 22.24 22.24 22.24 0 22.24 15.75
02-02-27 22.56 22.56 22.56 0 22.56 15.97
Date Open High Low Vol Cls adjCls
02-02-26 22.60 22.60 22.60 0 22.60 16.00
02-02-25 22.40 22.40 22.40 0 22.40 15.86
02-02-22 21.71 21.71 21.71 0 21.71 15.37
02-02-21 21.68 21.68 21.68 0 21.68 15.35
02-02-20 22.42 22.42 22.42 0 22.42 15.88
02-02-19 22.39 22.39 22.39 0 22.39 15.85
02-02-15 23.15 23.15 23.15 0 23.15 16.39
02-02-14 23.75 23.75 23.75 0 23.75 16.82
02-02-13 23.93 23.93 23.93 0 23.93 16.94
Date Open High Low Vol Cls adjCls
02-02-12 23.58 23.58 23.58 0 23.58 16.70
02-02-11 23.83 23.83 23.83 0 23.83 16.87
02-02-08 23.39 23.39 23.39 0 23.39 16.56
02-02-07 22.82 22.82 22.82 0 22.82 16.16
02-02-06 23.22 23.22 23.22 0 23.22 16.44
02-02-05 23.45 23.45 23.45 0 23.45 16.61
02-02-04 23.88 23.88 23.88 0 23.88 16.91
02-02-01 24.70 24.70 24.70 0 24.70 17.49
02-01-31 24.87 24.87 24.87 0 24.87 17.61
Date Open High Low Vol Cls adjCls
02-01-30 24.55 24.55 24.55 0 24.55 17.38
02-01-29 24.39 24.39 24.39 0 24.39 17.27
02-01-28 24.95 24.95 24.95 0 24.95 17.67
02-01-25 24.84 24.84 24.84 0 24.84 17.59
02-01-24 24.95 24.95 24.95 0 24.95 17.67
02-01-23 24.80 24.80 24.80 0 24.80 17.56
02-01-22 24.23 24.23 24.23 0 24.23 17.16
02-01-18 24.64 24.64 24.64 0 24.64 17.45
02-01-17 25.13 25.13 25.13 0 25.13 17.79
Date Open High Low Vol Cls adjCls
02-01-16 24.71 24.71 24.71 0 24.71 17.50
02-01-15 25.63 25.63 25.63 0 25.63 18.15
02-01-14 25.67 25.67 25.67 0 25.67 18.18
02-01-11 26.02 26.02 26.02 0 26.02 18.42
02-01-10 26.37 26.37 26.37 0 26.37 18.67
02-01-09 26.55 26.55 26.55 0 26.55 18.80
02-01-08 26.44 26.44 26.44 0 26.44 18.72
02-01-07 26.38 26.38 26.38 0 26.38 18.68
02-01-04 26.51 26.51 26.51 0 26.51 18.77
Date Open High Low Vol Cls adjCls
02-01-03 26.22 26.22 26.22 0 26.22 18.57
02-01-02 25.67 25.67 25.67 0 25.67 18.18
01-12-31 25.56 25.56 25.56 0 25.56 18.10
01-12-28 25.80 25.80 25.80 0 25.80 18.27
01-12-27 25.53 25.53 25.53 0 25.53 18.08
01-12-26 25.39 25.39 25.39 0 25.39 17.98
01-12-24 25.16 25.16 25.16 0 25.16 17.82
01-12-21 25.21 25.21 25.21 0 25.21 17.85
01-12-20 24.91 24.91 24.91 0 24.91 17.64
Date Open High Low Vol Cls adjCls
01-12-19 25.55 25.55 25.55 0 25.55 18.09
01-12-18 25.65 25.65 25.65 0 25.65 18.16
01-12-17 25.51 25.51 25.51 0 25.51 18.06
01-12-14 25.09 25.09 25.09 0 25.09 17.77
01-12-13 25.05 25.05 25.05 0 25.05 17.74
01-12-12 25.70 25.70 25.70 0 25.70 18.20
01-12-11 25.66 25.66 25.66 0 25.66 18.17
01-12-10 25.47 25.47 25.47 0 25.47 18.04
01-12-07 25.70 25.70 25.70 0 25.70 18.20
Date Open High Low Vol Cls adjCls
01-12-06 26.11 26.11 26.11 0 26.11 18.49
01-12-05 26.04 26.04 26.04 0 26.04 18.44
01-12-04 25.00 25.00 25.00 0 25.00 17.70
01-12-03 24.31 24.31 24.31 0 24.31 17.21
01-11-30 24.42 24.42 24.42 0 24.42 17.29
01-11-29 24.54 24.54 24.54 0 24.54 17.38
01-11-28 24.04 24.04 24.04 0 24.04 17.02
01-11-27 24.56 24.56 24.56 0 24.56 17.39
01-11-26 24.51 24.51 24.51 0 24.51 17.36
Date Open High Low Vol Cls adjCls
01-11-23 23.95 23.95 23.95 0 23.95 16.96
01-11-21 23.70 23.70 23.70 0 23.70 16.78
01-11-20 23.84 23.84 23.84 0 23.84 16.88
01-11-19 24.42 24.42 24.42 0 24.42 17.29
01-11-16 24.17 24.17 24.17 0 24.17 17.11
01-11-15 23.92 23.92 23.92 0 23.92 16.94
01-11-14 23.85 23.85 23.85 0 23.85 16.89
01-11-13 23.76 23.76 23.76 0 23.76 16.82
01-11-12 23.10 23.10 23.10 0 23.10 16.36
Date Open High Low Vol Cls adjCls
01-11-09 22.99 22.99 22.99 0 22.99 16.28
01-11-08 23.01 23.01 23.01 0 23.01 16.29
01-11-07 23.26 23.26 23.26 0 23.26 16.47
01-11-06 23.33 23.33 23.33 0 23.33 16.52
01-11-05 22.89 22.89 22.89 0 22.89 16.21
01-11-02 22.35 22.35 22.35 0 22.35 15.83
01-11-01 22.32 22.32 22.32 0 22.32 15.80
01-10-31 21.54 21.54 21.54 0 21.54 15.25
01-10-30 21.32 21.32 21.32 0 21.32 15.10
Date Open High Low Vol Cls adjCls
01-10-29 21.86 21.86 21.86 0 21.86 15.48
01-10-26 22.72 22.72 22.72 0 22.72 16.09
01-10-25 22.80 22.80 22.80 0 22.80 16.14
01-10-24 22.30 22.30 22.30 0 22.30 15.79
01-10-23 21.86 21.86 21.86 0 21.86 15.48
01-10-22 21.79 21.79 21.79 0 21.79 15.43
01-10-19 21.59 21.59 21.59 0 21.59 15.29
01-10-18 21.27 21.27 21.27 0 21.27 15.06
01-10-17 21.27 21.27 21.27 0 21.27 15.06
Date Open High Low Vol Cls adjCls
01-10-16 21.99 21.99 21.99 0 21.99 15.57
01-10-15 22.31 22.31 22.31 0 22.31 15.40
01-10-12 22.55 22.55 22.55 0 22.55 15.57
01-10-11 22.55 22.55 22.55 0 22.55 15.57
01-10-10 21.57 21.57 21.57 0 21.57 14.89
01-10-09 20.86 20.86 20.86 0 20.86 14.40
01-10-08 21.31 21.31 21.31 0 21.31 14.71
01-10-05 21.06 21.06 21.06 0 21.06 14.54
01-10-04 21.03 21.03 21.03 0 21.03 14.52
Date Open High Low Vol Cls adjCls
01-10-03 20.52 20.52 20.52 0 20.52 14.17
01-10-02 19.22 19.22 19.22 0 19.22 13.27
01-10-01 18.99 18.99 18.99 0 18.99 13.11
01-09-28 19.56 19.56 19.56 0 19.56 13.51
01-09-27 19.05 19.05 19.05 0 19.05 13.15
01-09-26 19.20 19.20 19.20 0 19.20 13.26
01-09-25 20.01 20.01 20.01 0 20.01 13.82
01-09-24 20.04 20.04 20.04 0 20.04 13.84
01-09-21 19.32 19.32 19.32 0 19.32 13.34
Date Open High Low Vol Cls adjCls
01-09-20 19.61 19.61 19.61 0 19.61 13.54
01-09-19 20.24 20.24 20.24 0 20.24 13.98
01-09-18 20.63 20.63 20.63 0 20.63 14.24
01-09-17 21.10 21.10 21.10 0 21.10 14.57
01-09-10 22.57 22.57 22.57 0 22.57 15.58
01-09-07 22.60 22.60 22.60 0 22.60 15.61
01-09-06 22.67 22.67 22.67 0 22.67 15.65
01-09-05 23.33 23.33 23.33 0 23.33 16.11
01-09-04 23.78 23.78 23.78 0 23.78 16.42
Date Open High Low Vol Cls adjCls
01-08-31 24.46 24.46 24.46 0 24.46 16.89
01-08-30 24.19 24.19 24.19 0 24.19 16.70
01-08-29 24.87 24.87 24.87 0 24.87 17.17
01-08-28 25.15 25.15 25.15 0 25.15 17.37
01-08-27 25.61 25.61 25.61 0 25.61 17.68
01-08-24 25.28 25.28 25.28 0 25.28 17.46
01-08-23 24.31 24.31 24.31 0 24.31 16.79
01-08-22 24.63 24.63 24.63 0 24.63 17.01
01-08-21 24.26 24.26 24.26 0 24.26 16.75
Date Open High Low Vol Cls adjCls
01-08-20 24.79 24.79 24.79 0 24.79 17.12
01-08-17 24.66 24.66 24.66 0 24.66 17.03
01-08-16 25.33 25.33 25.33 0 25.33 17.49
01-08-15 25.34 25.34 25.34 0 25.34 17.50
01-08-14 25.84 25.84 25.84 0 25.84 17.84
01-08-13 26.11 26.11 26.11 0 26.11 18.03
01-08-10 25.91 25.91 25.91 0 25.91 17.89
01-08-09 25.91 25.91 25.91 0 25.91 17.89
01-08-08 25.93 25.93 25.93 0 25.93 17.90
Date Open High Low Vol Cls adjCls
01-08-07 26.61 26.61 26.61 0 26.61 18.37
01-08-06 26.83 26.83 26.83 0 26.83 18.53
01-08-03 27.22 27.22 27.22 0 27.22 18.80
01-08-02 27.38 27.38 27.38 0 27.38 18.91
01-08-01 27.17 27.17 27.17 0 27.17 18.76
01-07-31 26.54 26.54 26.54 0 26.54 18.33
01-07-30 26.54 26.54 26.54 0 26.54 18.33
01-07-27 26.56 26.56 26.56 0 26.56 18.34
01-07-26 26.31 26.31 26.31 0 26.31 18.17
Date Open High Low Vol Cls adjCls
01-07-25 25.43 25.43 25.43 0 25.43 17.56
01-07-24 25.13 25.13 25.13 0 25.13 17.35
01-07-23 25.76 25.76 25.76 0 25.76 17.79
01-07-20 26.26 26.26 26.26 0 26.26 18.13
01-07-19 26.44 26.44 26.44 0 26.44 18.26
01-07-18 25.86 25.86 25.86 0 25.86 17.86
01-07-17 26.60 26.60 26.60 0 26.60 18.37
01-07-16 26.26 26.26 26.26 0 26.26 18.13
01-07-13 26.81 26.81 26.81 0 26.81 18.51
Date Open High Low Vol Cls adjCls
01-07-12 27.03 27.03 27.03 0 27.03 18.66
01-07-11 25.51 25.51 25.51 0 25.51 17.61
01-07-10 25.60 25.60 25.60 0 25.60 17.68
01-07-09 26.26 26.26 26.26 0 26.26 18.13
01-07-06 26.03 26.03 26.03 0 26.03 17.97
01-07-05 27.34 27.34 27.34 0 27.34 18.88
01-07-03 27.90 27.90 27.90 0 27.90 19.26
01-07-02 28.22 28.22 28.22 0 28.22 19.49
01-06-29 28.22 28.22 28.22 0 28.22 19.49
Date Open High Low Vol Cls adjCls
01-06-28 27.43 27.43 27.43 0 27.43 18.94
01-06-27 26.75 26.75 26.75 0 26.75 18.47
01-06-26 26.63 26.63 26.63 0 26.63 18.39
01-06-25 26.50 26.50 26.50 0 26.50 18.30
01-06-22 26.24 26.24 26.24 0 26.24 18.12
01-06-21 26.86 26.86 26.86 0 26.86 18.55
01-06-20 26.78 26.78 26.78 0 26.78 18.49
01-06-19 26.64 26.64 26.64 0 26.64 18.39
01-06-18 26.59 26.59 26.59 0 26.59 18.36
Date Open High Low Vol Cls adjCls
01-06-15 27.04 27.04 27.04 0 27.04 18.67
01-06-14 27.34 27.34 27.34 0 27.34 18.88
01-06-13 28.61 28.61 28.61 0 28.61 19.75
01-06-12 29.14 29.14 29.14 0 29.14 20.12
01-06-11 29.09 29.09 29.09 0 29.09 20.09
01-06-08 29.95 29.95 29.95 0 29.95 20.68
01-06-07 30.42 30.42 30.42 0 30.42 21.00
01-06-06 29.54 29.54 29.54 0 29.54 20.40
01-06-05 29.70 29.70 29.70 0 29.70 20.51
Date Open High Low Vol Cls adjCls
01-06-04 28.54 28.54 28.54 0 28.54 19.71
01-06-01 28.69 28.69 28.69 0 28.69 19.81
01-05-31 28.28 28.28 28.28 0 28.28 19.53
01-05-30 27.79 27.79 27.79 0 27.79 19.19
01-05-29 29.05 29.05 29.05 0 29.05 20.06
01-05-25 30.14 30.14 30.14 0 30.14 20.81
01-05-24 30.36 30.36 30.36 0 30.36 20.96
01-05-23 30.30 30.30 30.30 0 30.30 20.92
01-05-22 31.54 31.54 31.54 0 31.54 21.78
Date Open High Low Vol Cls adjCls
01-05-21 31.57 31.57 31.57 0 31.57 21.80
01-05-18 29.95 29.95 29.95 0 29.95 20.68
01-05-17 30.09 30.09 30.09 0 30.09 20.78
01-05-16 29.55 29.55 29.55 0 29.55 20.40
01-05-15 28.57 28.57 28.57 0 28.57 19.73
01-05-14 28.27 28.27 28.27 0 28.27 19.52
01-05-11 28.75 28.75 28.75 0 28.75 19.85
01-05-10 29.04 29.04 29.04 0 29.04 20.05
01-05-09 29.08 29.08 29.08 0 29.08 20.08
Date Open High Low Vol Cls adjCls
01-05-08 29.49 29.49 29.49 0 29.49 20.36
01-05-07 29.06 29.06 29.06 0 29.06 20.07
01-05-04 29.28 29.28 29.28 0 29.28 20.22
01-05-03 28.95 28.95 28.95 0 28.95 19.99
01-05-02 29.89 29.89 29.89 0 29.89 20.64
01-05-01 29.29 29.29 29.29 0 29.29 20.22
01-04-30 28.93 28.93 28.93 0 28.93 19.98
01-04-27 28.43 28.43 28.43 0 28.43 19.63
01-04-26 27.81 27.81 27.81 0 27.81 19.20
Date Open High Low Vol Cls adjCls
01-04-25 27.58 27.58 27.58 0 27.58 19.04
01-04-24 26.94 26.94 26.94 0 26.94 18.60
01-04-23 27.51 27.51 27.51 0 27.51 19.00
01-04-20 28.74 28.74 28.74 0 28.74 19.84
01-04-19 29.22 29.22 29.22 0 29.22 20.18
01-04-18 27.74 27.74 27.74 0 27.74 19.15
01-04-17 25.29 25.29 25.29 0 25.29 17.46
01-04-16 25.13 25.13 25.13 0 25.13 17.35
01-04-12 25.85 25.85 25.85 0 25.85 17.85
Date Open High Low Vol Cls adjCls
01-04-11 25.01 25.01 25.01 0 25.01 17.27
01-04-10 23.97 23.97 23.97 0 23.97 16.55
01-04-09 22.41 22.41 22.41 0 22.41 15.47
01-04-06 22.41 22.41 22.41 0 22.41 15.47
01-04-05 23.13 23.13 23.13 0 23.13 15.97
01-04-04 20.98 20.98 20.98 0 20.98 14.49
01-04-03 21.38 21.38 21.38 0 21.38 14.76
01-04-02 22.45 22.45 22.45 0 22.45 15.50
01-03-30 23.35 23.35 23.35 0 23.35 16.12
Date Open High Low Vol Cls adjCls
01-03-29 23.47 23.47 23.47 0 23.47 16.21
01-03-28 23.82 23.82 23.82 0 23.82 16.45
01-03-27 25.19 25.19 25.19 0 25.19 17.39
01-03-26 24.90 24.90 24.90 0 24.90 17.19
01-03-23 25.18 25.18 25.18 0 25.18 17.39
01-03-22 24.38 24.38 24.38 0 24.38 16.83
01-03-21 23.14 23.14 23.14 0 23.14 15.98
01-03-20 23.30 23.30 23.30 0 23.30 16.09
01-03-19 24.15 24.15 24.15 0 24.15 16.68
Date Open High Low Vol Cls adjCls
01-03-16 23.37 23.37 23.37 0 23.37 16.14
01-03-15 24.27 24.27 24.27 0 24.27 16.76
01-03-14 24.91 24.91 24.91 0 24.91 17.20
01-03-13 25.04 25.04 25.04 0 25.04 17.29
01-03-12 24.16 24.16 24.16 0 24.16 16.68
01-03-09 25.33 25.33 25.33 0 25.33 17.49
01-03-08 26.67 26.67 26.67 0 26.67 18.42
01-03-07 27.28 27.28 27.28 0 27.28 18.84
01-03-06 27.20 27.20 27.20 0 27.20 18.78
Date Open High Low Vol Cls adjCls
01-03-05 26.09 26.09 26.09 0 26.09 18.01
01-03-02 25.65 25.65 25.65 0 25.65 17.71
01-03-01 25.61 25.61 25.61 0 25.61 17.68
01-02-28 25.10 25.10 25.10 0 25.10 17.33
01-02-27 25.98 25.98 25.98 0 25.98 17.94
01-02-26 27.21 27.21 27.21 0 27.21 18.79
01-02-23 27.03 27.03 27.03 0 27.03 18.66
01-02-22 26.88 26.88 26.88 0 26.88 18.56
01-02-21 27.16 27.16 27.16 0 27.16 18.75
Date Open High Low Vol Cls adjCls
01-02-20 27.60 27.60 27.60 0 27.60 19.06
01-02-16 28.99 28.99 28.99 0 28.99 20.02
01-02-15 30.30 30.30 30.30 0 30.30 20.92
01-02-14 29.08 29.08 29.08 0 29.08 20.08
01-02-13 28.08 28.08 28.08 0 28.08 19.39
01-02-12 28.48 28.48 28.48 0 28.48 19.67
01-02-09 28.20 28.20 28.20 0 28.20 19.47
01-02-08 28.82 28.82 28.82 0 28.82 19.90
01-02-07 28.91 28.91 28.91 0 28.91 19.96
Date Open High Low Vol Cls adjCls
01-02-06 29.67 29.67 29.67 0 29.67 20.49
01-02-05 29.33 29.33 29.33 0 29.33 20.25
01-02-02 29.98 29.98 29.98 0 29.98 20.70
01-02-01 31.48 31.48 31.48 0 31.48 21.74
01-01-31 31.46 31.46 31.46 0 31.46 21.72
01-01-30 31.45 31.45 31.45 0 31.45 21.72
01-01-29 30.95 30.95 30.95 0 30.95 21.37
01-01-26 30.10 30.10 30.10 0 30.10 20.78
01-01-25 30.03 30.03 30.03 0 30.03 20.74
Date Open High Low Vol Cls adjCls
01-01-24 30.83 30.83 30.83 0 30.83 21.29
01-01-23 30.73 30.73 30.73 0 30.73 21.22
01-01-22 30.34 30.34 30.34 0 30.34 20.95
01-01-19 30.70 30.70 30.70 0 30.70 21.20
01-01-18 30.98 30.98 30.98 0 30.98 21.39
01-01-17 29.71 29.71 29.71 0 29.71 20.51
01-01-16 28.51 28.51 28.51 0 28.51 19.69
01-01-12 28.86 28.86 28.86 0 28.86 19.93
01-01-11 28.96 28.96 28.96 0 28.96 20.00
Date Open High Low Vol Cls adjCls
01-01-10 27.35 27.35 27.35 0 27.35 18.88
01-01-09 26.34 26.34 26.34 0 26.34 18.19
01-01-08 25.79 25.79 25.79 0 25.79 17.81
01-01-05 25.85 25.85 25.85 0 25.85 17.85
01-01-04 27.20 27.20 27.20 0 27.20 18.78
01-01-03 27.15 27.15 27.15 0 27.15 18.75
01-01-02 23.90 23.90 23.90 0 23.90 16.50
00-12-29 25.30 25.30 25.30 0 25.30 17.47
00-12-28 25.90 25.90 25.90 0 25.90 17.88
Date Open High Low Vol Cls adjCls
00-12-27 25.31 25.31 25.31 0 25.31 17.48
00-12-26 24.64 24.64 24.64 0 24.64 17.01
00-12-22 24.80 24.80 24.80 0 24.80 17.12
00-12-21 23.14 23.14 23.14 0 23.14 15.98
00-12-20 23.42 23.42 23.42 0 23.42 16.17
00-12-19 25.04 25.04 25.04 0 25.04 17.29
00-12-18 25.51 25.51 25.51 0 25.51 17.61
00-12-15 25.89 25.89 25.89 0 25.89 17.88
00-12-14 26.55 26.55 26.55 0 26.55 18.33
Date Open High Low Vol Cls adjCls
00-12-13 27.10 27.10 27.10 0 27.10 18.71
00-12-12 28.38 28.38 28.38 0 28.38 19.60
00-12-11 29.60 29.60 29.60 0 29.60 20.44
00-12-08 28.67 28.67 28.67 0 28.67 19.80
00-12-07 26.52 26.52 26.52 0 26.52 18.31
00-12-06 27.06 27.06 27.06 0 27.06 18.68
00-12-05 27.91 27.91 27.91 0 27.91 19.27
00-12-04 25.53 25.53 25.53 0 25.53 17.63
00-12-01 25.57 25.57 25.57 0 25.57 17.66
Date Open High Low Vol Cls adjCls
00-11-30 24.70 24.70 24.70 0 24.70 17.06
00-11-29 25.63 25.63 25.63 0 25.63 17.70
00-11-28 26.03 26.03 26.03 0 26.03 17.97
00-11-27 27.73 27.73 27.73 0 27.73 19.15
00-11-24 28.24 28.24 28.24 0 28.24 19.50
00-11-22 27.51 27.51 27.51 0 27.51 19.00
00-11-21 27.51 27.51 27.51 0 27.51 19.00
00-11-20 28.11 28.11 28.11 0 28.11 19.41
00-11-17 29.06 29.06 29.06 0 29.06 20.07
Date Open High Low Vol Cls adjCls
00-11-16 31.93 31.93 31.93 0 31.93 20.07
00-11-15 33.36 33.36 33.36 0 33.36 20.97
00-11-14 32.78 32.78 32.78 0 32.78 20.61
00-11-13 31.31 31.31 31.31 0 31.31 19.68
00-11-10 31.10 31.10 31.10 0 31.10 19.55
00-11-09 32.68 32.68 32.68 0 32.68 20.54
00-11-08 33.43 33.43 33.43 0 33.43 21.02
00-11-07 34.76 34.76 34.76 0 34.76 21.85
00-11-06 35.47 35.47 35.47 0 35.47 22.30
Date Open High Low Vol Cls adjCls
00-11-03 35.51 35.51 35.51 0 35.51 22.32
00-11-02 35.50 35.50 35.50 0 35.50 22.32
00-11-01 34.65 34.65 34.65 0 34.65 21.78
00-10-31 35.47 35.47 35.47 0 35.47 22.30
00-10-30 33.27 33.27 33.27 0 33.27 20.92
00-10-27 33.57 33.57 33.57 0 33.57 21.10
00-10-26 34.02 34.02 34.02 0 34.02 21.39
00-10-25 32.86 32.86 32.86 0 32.86 20.66
00-10-24 35.28 35.28 35.28 0 35.28 22.18
Date Open High Low Vol Cls adjCls
00-10-23 36.70 36.70 36.70 0 36.70 23.07
00-10-20 36.45 36.45 36.45 0 36.45 22.91
00-10-19 35.35 35.35 35.35 0 35.35 22.22
00-10-18 32.64 32.64 32.64 0 32.64 20.52
00-10-17 32.94 32.94 32.94 0 32.94 20.71
00-10-16 34.70 34.70 34.70 0 34.70 21.81
00-10-13 35.12 35.12 35.12 0 35.12 22.08
00-10-12 32.91 32.91 32.91 0 32.91 20.69
00-10-11 33.94 33.94 33.94 0 33.94 21.34
Date Open High Low Vol Cls adjCls
00-10-10 34.04 34.04 34.04 0 34.04 21.40
00-10-09 36.03 36.03 36.03 0 36.03 22.65
00-10-06 35.96 35.96 35.96 0 35.96 22.61
00-10-05 37.17 37.17 37.17 0 37.17 23.37
00-10-04 38.13 38.13 38.13 0 38.13 23.97
00-10-03 37.03 37.03 37.03 0 37.03 23.28
00-10-02 38.30 38.30 38.30 0 38.30 24.08
00-09-29 39.09 39.09 39.09 0 39.09 24.57
00-09-28 40.57 40.57 40.57 0 40.57 25.50
Date Open High Low Vol Cls adjCls
00-09-27 39.24 39.24 39.24 0 39.24 24.67
00-09-26 39.68 39.68 39.68 0 39.68 24.95
00-09-25 40.29 40.29 40.29 0 40.29 25.33
00-09-22 40.75 40.75 40.75 0 40.75 25.62
00-09-21 41.99 41.99 41.99 0 41.99 26.40
00-09-20 43.20 43.20 43.20 0 43.20 27.16
00-09-19 43.09 43.09 43.09 0 43.09 27.09
00-09-18 41.50 41.50 41.50 0 41.50 26.09
00-09-15 42.42 42.42 42.42 0 42.42 26.67
Date Open High Low Vol Cls adjCls
00-09-14 43.40 43.40 43.40 0 43.40 27.28
00-09-13 42.76 42.76 42.76 0 42.76 26.88
00-09-12 42.96 42.96 42.96 0 42.96 27.01
00-09-11 43.73 43.73 43.73 0 43.73 27.49
00-09-08 44.27 44.27 44.27 0 44.27 27.83
00-09-07 45.67 45.67 45.67 0 45.67 28.71
00-09-06 44.45 44.45 44.45 0 44.45 27.94
00-09-05 46.13 46.13 46.13 0 46.13 29.00
00-09-01 47.06 47.06 47.06 0 47.06 29.58
Date Open High Low Vol Cls adjCls
00-08-31 46.64 46.64 46.64 0 46.64 29.32
00-08-30 45.67 45.67 45.67 0 45.67 28.71
00-08-29 45.80 45.80 45.80 0 45.80 28.79
00-08-28 45.46 45.46 45.46 0 45.46 28.58
00-08-25 45.16 45.16 45.16 0 45.16 28.39
00-08-24 45.22 45.22 45.22 0 45.22 28.43
00-08-23 44.78 44.78 44.78 0 44.78 28.15
00-08-22 44.20 44.20 44.20 0 44.20 27.79
00-08-21 44.27 44.27 44.27 0 44.27 27.83
Date Open High Low Vol Cls adjCls
00-08-18 44.60 44.60 44.60 0 44.60 28.04
00-08-17 43.87 43.87 43.87 0 43.87 27.58
00-08-16 42.83 42.83 42.83 0 42.83 26.93
00-08-15 42.38 42.38 42.38 0 42.38 26.64
00-08-14 41.71 41.71 41.71 0 41.71 26.22
00-08-11 40.41 40.41 40.41 0 40.41 25.40
00-08-10 40.08 40.08 40.08 0 40.08 25.20
00-08-09 40.86 40.86 40.86 0 40.86 25.69
00-08-08 40.63 40.63 40.63 0 40.63 25.54
Date Open High Low Vol Cls adjCls
00-08-07 40.74 40.74 40.74 0 40.74 25.61
00-08-04 39.98 39.98 39.98 0 39.98 25.13
00-08-03 40.61 40.61 40.61 0 40.61 25.53
00-08-02 40.61 40.61 40.61 0 40.61 25.53
00-08-01 40.64 40.64 40.64 0 40.64 25.55
00-07-31 41.46 41.46 41.46 0 41.46 26.06
00-07-28 41.68 41.68 41.68 0 41.68 26.20
00-07-27 41.68 41.68 41.68 0 41.68 26.20
00-07-26 43.94 43.94 43.94 0 43.94 27.62
Date Open High Low Vol Cls adjCls
00-07-25 45.15 45.15 45.15 0 45.15 28.38
00-07-24 44.83 44.83 44.83 0 44.83 28.18
00-07-21 45.12 45.12 45.12 0 45.12 28.37
00-07-20 49.46 49.46 49.46 0 49.46 29.31
00-07-19 48.85 48.85 48.85 0 48.85 28.95
00-07-18 50.43 50.43 50.43 0 50.43 29.89
00-07-17 52.05 52.05 52.05 0 52.05 30.85
00-07-14 51.49 51.49 51.49 0 51.49 30.52
00-07-13 50.41 50.41 50.41 0 50.41 29.88
Date Open High Low Vol Cls adjCls
00-07-12 49.74 49.74 49.74 0 49.74 29.48
00-07-11 48.02 48.02 48.02 0 48.02 28.46
00-07-10 48.64 48.64 48.64 0 48.64 28.83
00-07-07 48.79 48.79 48.79 0 48.79 28.92
00-07-06 47.62 47.62 47.62 0 47.62 28.22
00-07-05 46.45 46.45 46.45 0 46.45 27.53
00-07-03 49.84 49.84 49.84 0 49.84 29.54
00-06-30 49.02 49.02 49.02 0 49.02 29.05
00-06-29 48.42 48.42 48.42 0 48.42 28.70
Date Open High Low Vol Cls adjCls
00-06-28 49.17 49.17 49.17 0 49.17 29.14
00-06-27 47.88 47.88 47.88 0 47.88 28.38
00-06-26 49.26 49.26 49.26 0 49.26 29.19
00-06-23 49.44 49.44 49.44 0 49.44 29.30
00-06-22 50.45 50.45 50.45 0 50.45 29.90
00-06-21 51.90 51.90 51.90 0 51.90 30.76
00-06-20 51.98 51.98 51.98 0 51.98 30.81
00-06-19 51.36 51.36 51.36 0 51.36 30.44
00-06-16 50.01 50.01 50.01 0 50.01 29.64
Date Open High Low Vol Cls adjCls
00-06-15 49.94 49.94 49.94 0 49.94 29.60
00-06-14 49.69 49.69 49.69 0 49.69 29.45
00-06-13 50.36 50.36 50.36 0 50.36 29.85
00-06-12 49.88 49.88 49.88 0 49.88 29.56
00-06-09 51.90 51.90 51.90 0 51.90 30.76
00-06-08 51.23 51.23 51.23 0 51.23 30.36
00-06-07 51.54 51.54 51.54 0 51.54 30.55
00-06-06 51.30 51.30 51.30 0 51.30 30.40
00-06-05 52.50 52.50 52.50 0 52.50 31.11
Date Open High Low Vol Cls adjCls
00-06-02 52.77 52.77 52.77 0 52.77 31.28
00-06-01 49.89 49.89 49.89 0 49.89 29.57
00-05-31 47.63 47.63 47.63 0 47.63 28.23
00-05-30 47.69 47.69 47.69 0 47.69 28.26
00-05-26 44.31 44.31 44.31 0 44.31 26.26
00-05-25 44.32 44.32 44.32 0 44.32 26.27
00-05-24 44.77 44.77 44.77 0 44.77 26.53
00-05-23 43.87 43.87 43.87 0 43.87 26.00
00-05-22 45.93 45.93 45.93 0 45.93 27.22
Date Open High Low Vol Cls adjCls
00-05-19 46.70 46.70 46.70 0 46.70 27.68
00-05-18 48.70 48.70 48.70 0 48.70 28.86
00-05-17 49.63 49.63 49.63 0 49.63 29.41
00-05-16 49.86 49.86 49.86 0 49.86 29.55
00-05-15 48.29 48.29 48.29 0 48.29 28.62
00-05-12 47.87 47.87 47.87 0 47.87 28.37
00-05-11 47.18 47.18 47.18 0 47.18 27.96
00-05-10 45.37 45.37 45.37 0 45.37 26.89
00-05-09 48.00 48.00 48.00 0 48.00 28.45
Date Open High Low Vol Cls adjCls
00-05-08 49.75 49.75 49.75 0 49.75 29.49
00-05-05 51.61 51.61 51.61 0 51.61 30.59
00-05-04 51.08 51.08 51.08 0 51.08 30.27
00-05-03 50.13 50.13 50.13 0 50.13 29.71
00-05-02 51.92 51.92 51.92 0 51.92 30.77
00-05-01 53.46 53.46 53.46 0 53.46 31.68
00-04-28 53.11 53.11 53.11 0 53.11 31.48
00-04-27 52.14 52.14 52.14 0 52.14 30.90
00-04-26 50.19 50.19 50.19 0 50.19 29.75
Date Open High Low Vol Cls adjCls
00-04-25 50.82 50.82 50.82 0 50.82 30.12
00-04-24 47.70 47.70 47.70 0 47.70 28.27
00-04-20 49.82 49.82 49.82 0 49.82 29.53
00-04-19 50.36 50.36 50.36 0 50.36 29.85
00-04-18 51.07 51.07 51.07 0 51.07 30.27
00-04-17 47.46 47.46 47.46 0 47.46 28.13
00-04-14 44.45 44.45 44.45 0 44.45 26.34
00-04-13 49.02 49.02 49.02 0 49.02 29.05
00-04-12 49.48 49.48 49.48 0 49.48 29.33
Date Open High Low Vol Cls adjCls
00-04-11 52.79 52.79 52.79 0 52.79 31.29
00-04-10 53.47 53.47 53.47 0 53.47 31.69
00-04-07 56.14 56.14 56.14 0 56.14 33.27
00-04-06 53.68 53.68 53.68 0 53.68 31.81
00-04-05 51.63 51.63 51.63 0 51.63 30.60
00-04-04 50.33 50.33 50.33 0 50.33 29.83
00-04-03 50.71 50.71 50.71 0 50.71 30.05
00-03-31 54.74 54.74 54.74 0 54.74 32.44
00-03-30 53.18 53.18 53.18 0 53.18 31.52
Date Open High Low Vol Cls adjCls
00-03-29 54.87 54.87 54.87 0 54.87 32.52
00-03-28 57.20 57.20 57.20 0 57.20 33.90
00-03-27 58.53 58.53 58.53 0 58.53 34.69
00-03-24 59.04 59.04 59.04 0 59.04 34.99
00-03-23 59.01 59.01 59.01 0 59.01 34.97
00-03-22 58.17 58.17 58.17 0 58.17 34.48
00-03-21 56.38 56.38 56.38 0 56.38 33.41
00-03-20 55.08 55.08 55.08 0 55.08 32.64
00-03-17 56.18 56.18 56.18 0 56.18 33.30
Date Open High Low Vol Cls adjCls
00-03-16 54.84 54.84 54.84 0 54.84 32.50
00-03-15 53.92 53.92 53.92 0 53.92 31.96
00-03-14 55.77 55.77 55.77 0 55.77 33.05
00-03-13 57.68 57.68 57.68 0 57.68 34.19
00-03-10 58.85 58.85 58.85 0 58.85 34.88
00-03-09 58.23 58.23 58.23 0 58.23 34.51
00-03-08 56.39 56.39 56.39 0 56.39 33.42
00-03-07 56.44 56.44 56.44 0 56.44 33.45
00-03-06 56.53 56.53 56.53 0 56.53 33.50
Date Open High Low Vol Cls adjCls
00-03-03 56.51 56.51 56.51 0 56.51 33.49
00-03-02 54.45 54.45 54.45 0 54.45 32.27
00-03-01 54.91 54.91 54.91 0 54.91 32.54
00-02-29 53.82 53.82 53.82 0 53.82 31.90
00-02-28 52.01 52.01 52.01 0 52.01 30.82
00-02-25 52.09 52.09 52.09 0 52.09 30.87
00-02-24 52.49 52.49 52.49 0 52.49 31.11
00-02-23 51.83 51.83 51.83 0 51.83 30.72
00-02-22 50.92 50.92 50.92 0 50.92 30.18
Date Open High Low Vol Cls adjCls
00-02-18 51.06 51.06 51.06 0 51.06 30.26
00-02-17 52.48 52.48 52.48 0 52.48 31.10
00-02-16 51.75 51.75 51.75 0 51.75 30.67
00-02-15 51.77 51.77 51.77 0 51.77 30.68
00-02-14 51.85 51.85 51.85 0 51.85 30.73
00-02-11 51.98 51.98 51.98 0 51.98 30.81
00-02-10 52.67 52.67 52.67 0 52.67 31.22
00-02-09 50.98 50.98 50.98 0 50.98 30.21
00-02-08 51.49 51.49 51.49 0 51.49 30.52
Date Open High Low Vol Cls adjCls
00-02-07 50.86 50.86 50.86 0 50.86 30.14
00-02-04 50.22 50.22 50.22 0 50.22 29.76
00-02-03 50.00 50.00 50.00 0 50.00 29.63
00-02-02 48.35 48.35 48.35 0 48.35 28.66
00-02-01 47.50 47.50 47.50 0 47.50 28.15
00-01-31 45.85 45.85 45.85 0 45.85 27.17
00-01-28 45.79 45.79 45.79 0 45.79 27.14
00-01-27 47.44 47.44 47.44 0 47.44 28.12
00-01-26 48.25 48.25 48.25 0 48.25 28.60
Date Open High Low Vol Cls adjCls
00-01-25 48.89 48.89 48.89 0 48.89 28.98
00-01-24 48.63 48.63 48.63 0 48.63 28.82
00-01-21 49.38 49.38 49.38 0 49.38 29.27
00-01-20 49.32 49.32 49.32 0 49.32 29.23
00-01-19 49.07 49.07 49.07 0 49.07 29.08
00-01-18 48.75 48.75 48.75 0 48.75 28.89
00-01-14 48.35 48.35 48.35 0 48.35 28.66
00-01-13 46.82 46.82 46.82 0 46.82 27.75
00-01-12 45.49 45.49 45.49 0 45.49 26.96
Date Open High Low Vol Cls adjCls
00-01-11 45.44 45.44 45.44 0 45.44 26.93
00-01-10 46.37 46.37 46.37 0 46.37 27.48
00-01-07 44.07 44.07 44.07 0 44.07 26.12
00-01-06 43.01 43.01 43.01 0 43.01 25.49
00-01-05 44.36 44.36 44.36 0 44.36 26.29
00-01-04 44.92 44.92 44.92 0 44.92 26.62
00-01-03 47.07 47.07 47.07 0 47.07 27.90
99-12-31 47.25 47.25 47.25 0 47.25 28.00
99-12-30 46.38 46.38 46.38 0 46.38 27.49
Date Open High Low Vol Cls adjCls
99-12-29 46.66 46.66 46.66 0 46.66 27.65
99-12-28 46.03 46.03 46.03 0 46.03 27.28
99-12-27 46.10 46.10 46.10 0 46.10 27.32
99-12-23 46.28 46.28 46.28 0 46.28 27.43
99-12-22 46.14 46.14 46.14 0 46.14 27.35
99-12-21 46.01 46.01 46.01 0 46.01 27.27
99-12-20 44.94 44.94 44.94 0 44.94 26.63
99-12-17 44.46 44.46 44.46 0 44.46 26.35
99-12-16 44.45 44.45 44.45 0 44.45 26.34
Date Open High Low Vol Cls adjCls
99-12-15 43.26 43.26 43.26 0 43.26 25.64
99-12-14 42.94 42.94 42.94 0 42.94 25.45
99-12-13 44.48 44.48 44.48 0 44.48 26.36
99-12-10 44.09 44.09 44.09 0 44.09 26.13
99-12-09 44.14 44.14 44.14 0 44.14 26.16
99-12-08 44.34 44.34 44.34 0 44.34 26.28
99-12-07 43.90 43.90 43.90 0 43.90 26.02
99-12-06 43.77 43.77 43.77 0 43.77 25.94
99-12-03 42.99 42.99 42.99 0 42.99 25.48
Date Open High Low Vol Cls adjCls
99-12-02 42.17 42.17 42.17 0 42.17 24.99
99-12-01 40.93 40.93 40.93 0 40.93 24.26
99-11-30 40.54 40.54 40.54 0 40.54 24.03
99-11-29 41.10 41.10 41.10 0 41.10 24.36
99-11-26 41.35 41.35 41.35 0 41.35 24.51
99-11-24 40.97 40.97 40.97 0 40.97 24.28
99-11-23 40.48 40.48 40.48 0 40.48 23.99
99-11-22 41.25 41.25 41.25 0 41.25 24.45
99-11-19 41.13 41.13 41.13 0 41.13 24.38
Date Open High Low Vol Cls adjCls
99-11-18 46.37 46.37 46.37 0 46.37 24.19
99-11-17 45.50 45.50 45.50 0 45.50 23.74
99-11-16 45.60 45.60 45.60 0 45.60 23.79
99-11-15 44.67 44.67 44.67 0 44.67 23.30
99-11-12 44.79 44.79 44.79 0 44.79 23.37
99-11-11 44.64 44.64 44.64 0 44.64 23.29
99-11-10 44.17 44.17 44.17 0 44.17 23.04
99-11-09 43.41 43.41 43.41 0 43.41 22.65
99-11-08 43.37 43.37 43.37 0 43.37 22.63
Date Open High Low Vol Cls adjCls
99-11-05 43.09 43.09 43.09 0 43.09 22.48
99-11-04 42.10 42.10 42.10 0 42.10 21.96
99-11-03 41.49 41.49 41.49 0 41.49 21.65
99-11-02 40.83 40.83 40.83 0 40.83 21.30
99-11-01 40.49 40.49 40.49 0 40.49 21.12
99-10-29 40.43 40.43 40.43 0 40.43 21.09
99-10-28 39.00 39.00 39.00 0 39.00 20.35
99-10-27 37.74 37.74 37.74 0 37.74 19.69
99-10-26 37.98 37.98 37.98 0 37.98 19.81
Date Open High Low Vol Cls adjCls
99-10-25 37.99 37.99 37.99 0 37.99 19.82
99-10-22 37.75 37.75 37.75 0 37.75 19.69
99-10-21 36.99 36.99 36.99 0 36.99 19.30
99-10-20 37.03 37.03 37.03 0 37.03 19.32
99-10-19 36.00 36.00 36.00 0 36.00 18.78
99-10-18 35.75 35.75 35.75 0 35.75 18.65
99-10-15 36.78 36.78 36.78 0 36.78 19.19
99-10-14 37.27 37.27 37.27 0 37.27 19.44
99-10-13 37.33 37.33 37.33 0 37.33 19.47
Date Open High Low Vol Cls adjCls
99-10-12 38.23 38.23 38.23 0 38.23 19.94
99-10-11 37.98 37.98 37.98 0 37.98 19.81
99-10-08 37.98 37.98 37.98 0 37.98 19.81
99-10-07 38.08 38.08 38.08 0 38.08 19.87
99-10-06 38.61 38.61 38.61 0 38.61 20.14
99-10-05 38.02 38.02 38.02 0 38.02 19.83
99-10-04 37.73 37.73 37.73 0 37.73 19.68
99-10-01 37.05 37.05 37.05 0 37.05 19.33
99-09-30 37.07 37.07 37.07 0 37.07 19.34
Date Open High Low Vol Cls adjCls
99-09-29 36.88 36.88 36.88 0 36.88 19.24
99-09-28 36.96 36.96 36.96 0 36.96 19.28
99-09-27 37.01 37.01 37.01 0 37.01 19.31
99-09-24 36.58 36.58 36.58 0 36.58 19.08
99-09-23 36.78 36.78 36.78 0 36.78 19.19
99-09-22 38.03 38.03 38.03 0 38.03 19.84
99-09-21 37.67 37.67 37.67 0 37.67 19.65
99-09-20 38.73 38.73 38.73 0 38.73 20.21
99-09-17 38.77 38.77 38.77 0 38.77 20.23
Date Open High Low Vol Cls adjCls
99-09-16 37.86 37.86 37.86 0 37.86 19.75
99-09-15 38.01 38.01 38.01 0 38.01 19.83
99-09-14 38.74 38.74 38.74 0 38.74 20.21
99-09-13 38.07 38.07 38.07 0 38.07 19.86
99-09-10 38.53 38.53 38.53 0 38.53 20.10
99-09-09 37.85 37.85 37.85 0 37.85 19.75
99-09-08 37.39 37.39 37.39 0 37.39 19.51
99-09-07 37.61 37.61 37.61 0 37.61 19.62
99-09-03 37.25 37.25 37.25 0 37.25 19.43
Date Open High Low Vol Cls adjCls
99-09-02 36.09 36.09 36.09 0 36.09 18.83
99-09-01 36.36 36.36 36.36 0 36.36 18.97
99-08-31 35.78 35.78 35.78 0 35.78 18.67
99-08-30 35.41 35.41 35.41 0 35.41 18.47
99-08-27 35.97 35.97 35.97 0 35.97 18.77
99-08-26 36.24 36.24 36.24 0 36.24 18.91
99-08-25 36.56 36.56 36.56 0 36.56 19.07
99-08-24 36.06 36.06 36.06 0 36.06 18.81
99-08-23 35.74 35.74 35.74 0 35.74 18.65
Date Open High Low Vol Cls adjCls
99-08-20 35.27 35.27 35.27 0 35.27 18.40
99-08-19 35.14 35.14 35.14 0 35.14 18.33
99-08-18 35.45 35.45 35.45 0 35.45 18.49
99-08-17 35.84 35.84 35.84 0 35.84 18.70
99-08-16 35.35 35.35 35.35 0 35.35 18.44
99-08-13 35.27 35.27 35.27 0 35.27 18.40
99-08-12 34.54 34.54 34.54 0 34.54 18.02
99-08-11 34.67 34.67 34.67 0 34.67 18.09
99-08-10 33.83 33.83 33.83 0 33.83 17.65
Date Open High Low Vol Cls adjCls
99-08-09 34.30 34.30 34.30 0 34.30 17.89
99-08-06 34.39 34.39 34.39 0 34.39 17.94
99-08-05 34.47 34.47 34.47 0 34.47 17.98
99-08-04 34.41 34.41 34.41 0 34.41 17.95
99-08-03 35.25 35.25 35.25 0 35.25 18.39
99-08-02 35.57 35.57 35.57 0 35.57 18.56
99-07-30 35.84 35.84 35.84 0 35.84 18.70
99-07-29 35.61 35.61 35.61 0 35.61 18.58
99-07-28 36.29 36.29 36.29 0 36.29 18.93
Date Open High Low Vol Cls adjCls
99-07-27 36.01 36.01 36.01 0 36.01 18.79
99-07-26 35.11 35.11 35.11 0 35.11 18.32
99-07-23 35.98 35.98 35.98 0 35.98 18.77
99-07-22 35.93 35.93 35.93 0 35.93 18.74
99-07-21 36.93 36.93 36.93 0 36.93 19.27
99-07-20 36.57 36.57 36.57 0 36.57 19.08
99-07-19 37.82 37.82 37.82 0 37.82 19.73
99-07-16 38.21 38.21 38.21 0 38.21 19.93
99-07-15 37.88 37.88 37.88 0 37.88 19.76
Date Open High Low Vol Cls adjCls
99-07-14 37.53 37.53 37.53 0 37.53 19.58
99-07-13 36.87 36.87 36.87 0 36.87 19.23
99-07-12 37.12 37.12 37.12 0 37.12 19.37
99-07-09 36.89 36.89 36.89 0 36.89 19.25
99-07-08 36.67 36.67 36.67 0 36.67 19.13
99-07-07 36.25 36.25 36.25 0 36.25 18.91
99-07-06 36.65 36.65 36.65 0 36.65 19.12
99-07-02 36.46 36.46 36.46 0 36.46 19.02
99-07-01 36.02 36.02 36.02 0 36.02 18.79
Date Open High Low Vol Cls adjCls
99-06-30 35.54 35.54 35.54 0 35.54 18.54
99-06-29 35.01 35.01 35.01 0 35.01 18.26
99-06-28 34.48 34.48 34.48 0 34.48 17.99
99-06-25 34.03 34.03 34.03 0 34.03 17.75
99-06-24 33.80 33.80 33.80 0 33.80 17.63
99-06-23 34.51 34.51 34.51 0 34.51 18.00
99-06-22 34.20 34.20 34.20 0 34.20 17.84
99-06-21 34.63 34.63 34.63 0 34.63 18.07
99-06-18 34.20 34.20 34.20 0 34.20 17.84
Date Open High Low Vol Cls adjCls
99-06-17 34.14 34.14 34.14 0 34.14 17.81
99-06-16 33.83 33.83 33.83 0 33.83 17.65
99-06-15 32.88 32.88 32.88 0 32.88 17.15
99-06-14 32.61 32.61 32.61 0 32.61 17.01
99-06-11 33.03 33.03 33.03 0 33.03 17.23
99-06-10 33.10 33.10 33.10 0 33.10 17.27
99-06-09 33.25 33.25 33.25 0 33.25 17.35
99-06-08 32.73 32.73 32.73 0 32.73 17.07
99-06-07 33.03 33.03 33.03 0 33.03 17.23
Date Open High Low Vol Cls adjCls
99-06-04 32.53 32.53 32.53 0 32.53 16.97
99-06-03 31.61 31.61 31.61 0 31.61 16.49
99-06-02 31.80 31.80 31.80 0 31.80 16.59
99-06-01 31.51 31.51 31.51 0 31.51 16.44
99-05-28 31.83 31.83 31.83 0 31.83 16.61
99-05-27 31.54 31.54 31.54 0 31.54 16.45
99-05-26 31.53 31.53 31.53 0 31.53 16.45
99-05-25 31.10 31.10 31.10 0 31.10 16.22
99-05-24 31.72 31.72 31.72 0 31.72 16.55
Date Open High Low Vol Cls adjCls
99-05-21 32.66 32.66 32.66 0 32.66 17.04
99-05-20 32.64 32.64 32.64 0 32.64 17.03
99-05-19 32.97 32.97 32.97 0 32.97 17.20
99-05-18 32.48 32.48 32.48 0 32.48 16.94
99-05-17 32.14 32.14 32.14 0 32.14 16.77
99-05-14 32.09 32.09 32.09 0 32.09 16.74
99-05-13</