Discovery Communications, Inc. (DISCB)

29.06
+0.00 (+0.00%)
Exchange
NMS
Day Range
52 Week Range
25.60 - 44.85
Open
Avg. Vol
163
Market Cap
17.78B
Short ratio
8.65
PE ratio
17.02
PEG Ratio
0.35
Earnings Share
1.60

Discovery Communications, Inc. (DISCB) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 27.15 27.15 27.15 0 27.15 27.15
15-08-27 27.08 27.15 27.08 300 27.15 27.15
15-08-26 26.34 26.49 26.06 800 26.48 26.48
15-08-25 26.04 26.61 25.98 1,000 26.12 26.12
15-08-24 25.60 26.08 25.60 600 26.08 26.08
15-08-21 27.16 27.16 27.16 200 27.16 27.16
15-08-20 29.50 29.50 27.99 600 28.00 28.00
15-08-19 29.56 29.56 29.56 0 29.56 29.56
15-08-18 29.56 29.56 29.56 0 29.56 29.56
Date Open High Low Vol Cls adjCls
15-08-17 29.56 29.56 29.56 0 29.56 29.56
15-08-14 29.56 29.56 29.56 0 29.56 29.56
15-08-13 29.56 29.56 29.56 0 29.56 29.56
15-08-12 29.56 29.56 29.56 0 29.56 29.56
15-08-11 29.56 29.56 29.56 0 29.56 29.56
15-08-10 29.83 29.83 29.56 400 29.56 29.56
15-08-07 28.35 28.35 28.35 0 28.35 28.35
15-08-06 28.51 28.51 28.35 200 28.35 28.35
15-08-05 31.33 31.33 31.33 300 31.33 31.33
Date Open High Low Vol Cls adjCls
15-08-04 33.28 33.28 33.28 200 33.28 33.28
15-08-03 32.72 32.99 32.50 1,300 32.99 32.99
15-07-31 31.65 31.65 31.65 0 31.65 31.65
15-07-30 31.65 31.65 31.65 100 31.65 31.65
15-07-29 31.40 31.40 31.40 100 31.40 31.40
15-07-28 31.27 31.27 31.27 100 31.27 31.27
15-07-27 32.17 32.17 32.17 100 32.17 32.17
15-07-24 32.46 32.46 32.46 200 32.46 32.46
15-07-23 32.37 32.37 32.37 100 32.37 32.37
Date Open High Low Vol Cls adjCls
15-07-22 34.26 34.26 34.26 0 34.26 34.26
15-07-21 34.26 34.26 34.26 0 34.26 34.26
15-07-20 34.26 34.26 34.26 0 34.26 34.26
15-07-17 34.26 34.26 34.26 0 34.26 34.26
15-07-16 34.26 34.26 34.26 0 34.26 34.26
15-07-15 34.26 34.26 34.26 0 34.26 34.26
15-07-14 34.26 34.26 34.26 0 34.26 34.26
15-07-13 34.26 34.26 34.26 400 34.26 34.26
15-07-10 33.20 33.20 33.20 0 33.20 33.20
Date Open High Low Vol Cls adjCls
15-07-09 33.20 33.20 33.20 0 33.20 33.20
15-07-08 33.20 33.20 33.20 0 33.20 33.20
15-07-07 33.20 33.20 33.20 0 33.20 33.20
15-07-06 33.20 33.20 33.20 0 33.20 33.20
15-07-02 33.20 33.20 33.20 0 33.20 33.20
15-07-01 33.20 33.20 33.20 200 33.20 33.20
15-06-30 33.96 33.96 33.96 0 33.96 33.96
15-06-29 33.96 33.96 33.96 0 33.96 33.96
15-06-26 33.96 33.96 33.96 0 33.96 33.96
Date Open High Low Vol Cls adjCls
15-06-25 33.96 33.96 33.96 0 33.96 33.96
15-06-24 33.96 33.96 33.96 0 33.96 33.96
15-06-23 33.96 33.96 33.96 0 33.96 33.96
15-06-22 33.68 33.96 33.57 400 33.96 33.96
15-06-19 33.85 33.85 33.85 0 33.85 33.85
15-06-18 33.85 33.85 33.85 200 33.85 33.85
15-06-17 33.85 33.85 33.85 0 33.85 33.85
15-06-16 33.85 33.85 33.85 0 33.85 33.85
15-06-15 33.85 33.85 33.85 0 33.85 33.85
Date Open High Low Vol Cls adjCls
15-06-12 33.85 33.85 33.85 0 33.85 33.85
15-06-11 33.85 33.85 33.85 0 33.85 33.85
15-06-10 33.85 33.85 33.85 0 33.85 33.85
15-06-09 33.85 33.85 33.85 0 33.85 33.85
15-06-08 33.85 33.85 33.85 0 33.85 33.85
15-06-05 33.85 33.85 33.85 0 33.85 33.85
15-06-04 33.85 33.85 33.85 0 33.85 33.85
15-06-03 33.85 33.85 33.85 100 33.85 33.85
15-06-02 34.00 34.00 34.00 0 34.00 34.00
Date Open High Low Vol Cls adjCls
15-06-01 34.00 34.00 34.00 2,700 34.00 34.00
15-05-29 32.89 32.89 32.89 0 32.89 32.89
15-05-28 32.89 32.89 32.89 0 32.89 32.89
15-05-27 32.89 32.89 32.89 500 32.89 32.89
15-05-26 33.03 33.03 33.03 0 33.03 33.03
15-05-22 33.03 33.06 33.03 2,800 33.03 33.03
15-05-21 33.70 33.70 33.70 300 33.70 33.70
15-05-20 34.02 34.04 34.02 700 34.04 34.04
15-05-19 32.54 33.70 32.54 600 33.70 33.70
Date Open High Low Vol Cls adjCls
15-05-18 31.62 31.62 31.62 0 31.62 31.62
15-05-15 31.62 31.62 31.62 100 31.62 31.62
15-05-14 31.48 31.48 31.48 0 31.48 31.48
15-05-13 31.48 31.48 31.48 0 31.48 31.48
15-05-12 31.48 31.48 31.48 0 31.48 31.48
15-05-11 31.48 31.48 31.48 0 31.48 31.48
15-05-08 31.67 31.72 31.48 1,700 31.48 31.48
15-05-07 31.60 31.60 31.39 200 31.39 31.39
15-05-06 31.86 31.86 31.86 200 31.86 31.86
Date Open High Low Vol Cls adjCls
15-05-05 33.30 33.74 32.80 1,600 32.80 32.80
15-05-04 32.22 32.22 32.22 0 32.22 32.22
15-05-01 32.22 32.22 32.22 0 32.22 32.22
15-04-30 32.32 32.38 32.15 2,500 32.22 32.22
15-04-29 33.59 33.59 33.59 300 33.59 33.59
15-04-28 33.42 33.42 33.42 0 33.42 33.42
15-04-27 33.42 33.42 33.42 100 33.42 33.42
15-04-24 33.54 33.54 33.42 300 33.42 33.42
15-04-23 33.69 33.69 33.69 0 33.69 33.69
Date Open High Low Vol Cls adjCls
15-04-22 35.53 35.53 33.37 1,400 33.69 33.69
15-04-21 33.88 33.88 33.88 0 33.88 33.88
15-04-20 33.44 33.88 33.44 1,700 33.88 33.88
15-04-17 32.50 32.50 32.42 300 32.42 32.42
15-04-16 32.92 32.92 32.92 300 32.92 32.92
15-04-15 33.13 33.13 33.13 0 33.13 33.13
15-04-14 33.13 33.13 33.13 0 33.13 33.13
15-04-13 33.13 33.13 33.13 0 33.13 33.13
15-04-10 33.13 33.13 33.13 0 33.13 33.13
Date Open High Low Vol Cls adjCls
15-04-09 32.91 33.13 32.91 400 33.13 33.13
15-04-08 32.72 32.72 32.72 0 32.72 32.72
15-04-07 32.72 32.72 32.72 0 32.72 32.72
15-04-06 32.72 32.72 32.72 100 32.72 32.72
15-04-02 31.11 31.54 31.06 2,000 31.49 31.49
15-04-01 31.67 31.67 31.67 100 31.67 31.67
15-03-31 31.11 31.11 31.11 200 31.11 31.11
15-03-30 31.38 31.38 31.38 2,100 31.38 31.38
15-03-27 31.37 31.37 31.37 500 31.37 31.37
Date Open High Low Vol Cls adjCls
15-03-26 31.40 31.96 31.16 400 31.96 31.96
15-03-25 34.56 34.56 34.56 0 34.56 34.56
15-03-24 37.90 37.90 34.31 1,400 34.56 34.56
15-03-23 32.15 32.15 32.15 0 32.15 32.15
15-03-20 32.15 32.15 32.15 0 32.15 32.15
15-03-19 32.15 32.15 32.15 0 32.15 32.15
15-03-18 32.15 32.15 32.15 0 32.15 32.15
15-03-17 32.15 32.15 32.15 0 32.15 32.15
15-03-16 32.15 32.15 32.15 100 32.15 32.15
Date Open High Low Vol Cls adjCls
15-03-13 32.59 32.59 32.59 0 32.59 32.59
15-03-12 32.59 32.59 32.59 300 32.59 32.59
15-03-11 33.38 33.38 33.38 0 33.38 33.38
15-03-10 33.38 33.38 33.38 0 33.38 33.38
15-03-09 33.38 33.38 33.38 100 33.38 33.38
15-03-06 33.16 33.59 33.09 1,100 33.59 33.59
15-03-05 34.90 34.90 34.90 0 34.90 34.90
15-03-04 34.90 34.90 34.90 0 34.90 34.90
15-03-03 34.90 34.90 34.90 0 34.90 34.90
Date Open High Low Vol Cls adjCls
15-03-02 34.90 34.90 34.90 0 34.90 34.90
15-02-27 34.90 34.90 34.90 0 34.90 34.90
15-02-26 34.90 34.90 34.90 0 34.90 34.90
15-02-25 34.90 34.90 34.90 0 34.90 34.90
15-02-24 34.90 34.90 34.90 0 34.90 34.90
15-02-23 35.09 35.09 34.90 800 34.90 34.90
15-02-20 32.00 35.00 32.00 300 35.00 35.00
15-02-19 30.79 30.79 30.79 0 30.79 30.79
15-02-18 30.98 30.99 30.79 500 30.79 30.79
Date Open High Low Vol Cls adjCls
15-02-17 31.64 31.64 31.64 0 31.64 31.64
15-02-13 31.64 31.64 31.64 100 31.64 31.64
15-02-12 31.00 31.00 31.00 0 31.00 31.00
15-02-11 31.00 31.00 31.00 0 31.00 31.00
15-02-10 31.00 31.00 31.00 900 31.00 31.00
15-02-09 31.00 31.00 31.00 200 31.00 31.00
15-02-06 30.50 30.50 30.50 0 30.50 30.50
15-02-05 30.50 30.50 30.50 200 30.50 30.50
15-02-04 31.00 31.00 30.98 1,100 30.98 30.98
Date Open High Low Vol Cls adjCls
15-02-03 30.90 31.00 30.90 300 31.00 31.00
15-02-02 30.02 30.02 30.02 400 30.02 30.02
15-01-30 28.08 28.08 28.08 200 28.08 28.08
15-01-29 30.90 30.90 30.90 0 30.90 30.90
15-01-28 30.90 30.90 30.90 1,000 30.90 30.90
15-01-27 32.30 32.30 32.30 0 32.30 32.30
15-01-26 32.30 32.30 32.30 0 32.30 32.30
15-01-23 32.30 32.30 32.30 0 32.30 32.30
15-01-22 32.30 32.30 32.30 0 32.30 32.30
Date Open High Low Vol Cls adjCls
15-01-21 32.30 32.30 32.30 0 32.30 32.30
15-01-20 32.30 32.30 32.30 0 32.30 32.30
15-01-16 32.30 32.30 32.30 0 32.30 32.30
15-01-15 32.30 32.30 32.30 0 32.30 32.30
15-01-14 32.30 32.30 32.30 200 32.30 32.30
15-01-13 35.97 36.00 32.30 600 32.30 32.30
15-01-12 36.10 36.10 36.10 0 36.10 36.10
15-01-09 36.10 36.10 36.10 0 36.10 36.10
15-01-08 36.10 36.10 36.10 0 36.10 36.10
Date Open High Low Vol Cls adjCls
15-01-07 36.10 36.10 36.10 0 36.10 36.10
15-01-06 36.10 36.10 36.10 0 36.10 36.10
15-01-05 36.10 36.10 36.10 0 36.10 36.10
15-01-02 36.10 36.10 36.10 500 36.10 36.10
14-12-31 37.02 37.02 37.02 0 37.02 37.02
14-12-30 37.02 37.02 37.02 0 37.02 37.02
14-12-29 37.02 37.02 37.02 0 37.02 37.02
14-12-26 37.02 37.02 37.02 300 37.02 37.02
14-12-24 34.12 34.12 34.12 0 34.12 34.12
Date Open High Low Vol Cls adjCls
14-12-23 39.00 39.00 39.00 0 39.00 39.00
14-12-22 38.00 39.00 38.00 1,100 39.00 39.00
14-12-19 38.44 38.44 38.44 0 38.44 38.44
14-12-18 38.44 38.44 38.44 0 38.44 38.44
14-12-17 38.28 38.60 38.28 500 38.44 38.44
14-12-16 35.49 35.49 35.49 0 35.49 35.49
14-12-15 35.49 35.49 35.49 0 35.49 35.49
14-12-12 35.49 35.49 35.49 0 35.49 35.49
14-12-11 35.49 35.49 35.49 0 35.49 35.49
Date Open High Low Vol Cls adjCls
14-12-10 35.49 35.49 35.49 0 35.49 35.49
14-12-09 35.49 35.49 35.49 0 35.49 35.49
14-12-08 35.49 35.49 35.49 0 35.49 35.49
14-12-05 35.49 35.49 35.49 100 35.49 35.49
14-12-04 36.24 36.24 36.24 0 36.24 36.24
14-12-03 36.24 36.24 36.24 0 36.24 36.24
14-12-02 36.24 36.24 36.24 0 36.24 36.24
14-12-01 36.24 36.24 36.24 100 36.24 36.24
14-11-28 36.24 36.24 36.24 200 36.24 36.24
Date Open High Low Vol Cls adjCls
14-11-26 36.19 36.19 36.19 0 36.19 36.19
14-11-25 36.19 36.19 36.19 0 36.19 36.19
14-11-24 36.19 36.19 36.19 0 36.19 36.19
14-11-21 36.19 36.19 36.19 0 36.19 36.19
14-11-20 36.19 36.19 36.19 200 36.19 36.19
14-11-19 36.19 36.19 36.19 700 36.19 36.19
14-11-18 38.87 38.87 38.87 0 38.87 38.87
14-11-17 38.87 38.87 38.87 0 38.87 38.87
14-11-14 38.87 38.87 38.87 200 38.87 38.87
Date Open High Low Vol Cls adjCls
14-11-13 38.95 38.95 38.95 0 38.95 38.95
14-11-12 38.95 38.95 38.95 0 38.95 38.95
14-11-11 38.95 38.95 38.95 0 38.95 38.95
14-11-10 38.95 38.95 38.95 0 38.95 38.95
14-11-07 38.95 38.95 38.95 0 38.95 38.95
14-11-06 36.90 38.95 36.70 800 38.95 38.95
14-11-05 38.82 38.82 38.82 0 38.82 38.82
14-11-04 38.82 38.82 38.82 0 38.82 38.82
14-11-03 39.03 39.03 37.81 500 38.82 38.82
Date Open High Low Vol Cls adjCls
14-10-31 37.75 37.81 37.74 900 37.81 37.81
14-10-30 36.80 38.46 36.49 6,200 37.75 37.75
14-10-29 36.80 36.80 36.80 0 36.80 36.80
14-10-28 36.80 36.80 36.80 0 36.80 36.80
14-10-27 36.80 36.80 36.80 0 36.80 36.80
14-10-24 36.80 36.80 36.80 0 36.80 36.80
14-10-23 36.80 36.80 36.80 0 36.80 36.80
14-10-22 36.80 36.80 36.80 0 36.80 36.80
14-10-21 36.80 36.80 36.80 200 36.80 36.80
Date Open High Low Vol Cls adjCls
14-10-20 35.03 35.03 35.03 0 35.03 35.03
14-10-17 35.03 35.03 35.03 0 35.03 35.03
14-10-16 35.03 35.03 35.03 0 35.03 35.03
14-10-15 35.03 35.03 35.03 200 35.03 35.03
14-10-14 35.29 35.29 35.29 0 35.29 35.29
14-10-13 35.29 35.29 35.29 0 35.29 35.29
14-10-10 35.23 35.29 35.23 300 35.29 35.29
14-10-09 38.00 38.00 38.00 0 38.00 38.00
14-10-08 38.00 38.00 38.00 0 38.00 38.00
Date Open High Low Vol Cls adjCls
14-10-07 38.00 38.00 38.00 0 38.00 38.00
14-10-06 38.00 38.00 38.00 0 38.00 38.00
14-10-03 38.00 38.00 38.00 0 38.00 38.00
14-10-02 38.00 38.00 38.00 0 38.00 38.00
14-10-01 38.00 38.00 38.00 0 38.00 38.00
14-09-30 38.00 38.00 38.00 100 38.00 38.00
14-09-29 38.55 38.55 38.55 0 38.55 38.55
14-09-26 38.55 38.55 38.55 0 38.55 38.55
14-09-25 38.55 38.55 38.55 0 38.55 38.55
Date Open High Low Vol Cls adjCls
14-09-24 38.30 38.55 38.20 1,000 38.55 38.55
14-09-23 39.44 39.44 39.44 200 39.44 39.44
14-09-22 39.51 39.51 39.51 200 39.51 39.51
14-09-19 40.25 40.25 40.25 400 40.25 40.25
14-09-18 40.05 40.16 40.05 1,100 40.16 40.16
14-09-17 39.91 39.91 39.91 0 39.91 39.91
14-09-16 39.83 39.91 39.83 600 39.91 39.91
14-09-15 39.44 39.44 39.44 300 39.44 39.44
14-09-12 40.37 40.40 40.37 400 40.40 40.40
Date Open High Low Vol Cls adjCls
14-09-11 40.69 40.69 40.69 0 40.69 40.69
14-09-10 41.49 41.49 40.69 900 40.69 40.69
14-09-09 42.42 42.42 42.09 600 42.09 42.09
14-09-08 43.45 43.45 42.28 1,500 42.53 42.53
14-09-05 44.13 44.13 44.13 300 44.13 44.13
14-09-04 44.47 44.47 44.08 300 44.08 44.08
14-09-03 44.78 44.78 44.35 600 44.60 44.60
14-09-02 44.85 44.85 44.85 0 44.85 44.85
14-08-29 44.88 44.88 44.85 200 44.85 44.85
Date Open High Low Vol Cls adjCls
14-08-28 44.84 44.84 44.84 0 44.84 44.84
14-08-27 44.83 44.86 44.11 3,900 44.84 44.84
14-08-26 44.26 46.41 44.26 500 46.41 46.41
14-08-25 45.43 45.43 44.82 500 44.82 44.82
14-08-22 47.53 47.53 46.07 2,500 46.12 46.12
14-08-21 46.64 47.70 46.00 7,200 46.01 46.01
14-08-20 46.56 46.70 44.79 7,200 45.30 45.30
14-08-19 46.92 46.92 46.92 0 46.92 46.92
14-08-18 47.00 47.00 45.71 1,200 46.92 46.92
Date Open High Low Vol Cls adjCls
14-08-15 46.71 48.00 45.50 13,400 47.00 47.00
14-08-14 46.45 46.65 42.42 13,600 45.51 45.51
14-08-13 83.31 83.31 83.31 0 83.31 83.31
14-08-12 42.72 42.72 42.72 0 42.72 42.72
14-08-11 42.72 42.72 42.72 0 42.72 42.72
14-08-08 42.72 42.72 42.72 0 42.72 42.72
14-08-07 42.73 42.73 42.73 0 42.73 42.73
14-08-06 83.31 83.31 83.31 300 83.31 42.72
14-08-05 83.16 83.16 83.16 0 83.16 42.65
Date Open High Low Vol Cls adjCls
14-08-04 83.16 83.16 83.16 0 83.16 42.65
14-08-01 83.23 83.23 83.16 500 83.16 42.65
14-07-31 85.41 85.41 85.41 100 85.41 43.80
14-07-30 84.32 84.32 84.32 0 84.32 43.24
14-07-29 84.32 84.32 84.32 0 84.32 43.24
14-07-28 84.32 84.32 84.32 0 84.32 43.24
14-07-25 84.32 84.32 84.32 0 84.32 43.24
14-07-24 84.32 84.32 84.32 0 84.32 43.24
14-07-23 84.32 84.32 84.32 0 84.32 43.24
Date Open High Low Vol Cls adjCls
14-07-22 85.37 85.37 84.32 300 84.32 43.24
14-07-21 73.94 73.94 73.94 0 73.94 37.92
14-07-18 73.94 73.94 73.94 0 73.94 37.92
14-07-17 73.94 73.94 73.94 0 73.94 37.92
14-07-16 73.94 73.94 73.94 0 73.94 37.92
14-07-15 73.94 73.94 73.94 0 73.94 37.92
14-07-14 73.94 73.94 73.94 0 73.94 37.92
14-07-11 73.94 73.94 73.94 0 73.94 37.92
14-07-10 73.94 73.94 73.94 0 73.94 37.92
Date Open High Low Vol Cls adjCls
14-07-09 73.94 73.94 73.94 0 73.94 37.92
14-07-08 73.94 73.94 73.94 0 73.94 37.92
14-07-07 73.94 73.94 73.94 0 73.94 37.92
14-07-03 73.94 73.94 73.94 0 73.94 37.92
14-07-02 73.94 73.94 73.94 0 73.94 37.92
14-07-01 73.94 73.94 73.94 0 73.94 37.92
14-06-30 73.94 73.94 73.94 0 73.94 37.92
14-06-27 73.78 73.94 73.78 2,100 73.94 37.92
14-06-26 73.96 73.96 72.66 2,100 72.66 37.26
Date Open High Low Vol Cls adjCls
14-06-25 77.00 77.00 77.00 0 77.00 39.49
14-06-24 77.00 77.00 77.00 0 77.00 39.49
14-06-23 77.00 77.00 77.00 0 77.00 39.49
14-06-20 77.00 77.00 77.00 0 77.00 39.49
14-06-19 77.00 77.00 77.00 0 77.00 39.49
14-06-18 77.00 77.00 77.00 0 77.00 39.49
14-06-17 77.00 77.00 77.00 0 77.00 39.49
14-06-16 76.99 77.00 76.99 900 77.00 39.49
14-06-13 81.67 81.67 81.67 0 81.67 41.88
Date Open High Low Vol Cls adjCls
14-06-12 81.67 81.67 81.67 0 81.67 41.88
14-06-11 81.67 81.67 81.67 0 81.67 41.88
14-06-10 81.67 81.67 81.67 0 81.67 41.88
14-06-09 81.67 81.67 81.67 100 81.67 41.88
14-06-06 78.65 78.65 78.65 0 78.65 40.33
14-06-05 78.65 78.65 78.65 0 78.65 40.33
14-06-04 79.69 79.69 78.65 300 78.65 40.33
14-06-03 77.67 77.67 77.67 0 77.67 39.83
14-06-02 77.67 77.67 77.67 0 77.67 39.83
Date Open High Low Vol Cls adjCls
14-05-30 78.95 78.95 77.67 300 77.67 39.83
14-05-29 80.04 80.04 80.04 100 80.04 41.05
14-05-28 78.99 79.17 78.99 300 79.17 40.60
14-05-27 78.82 78.82 77.65 1,500 77.92 39.96
14-05-23 73.79 73.79 73.79 0 73.79 37.84
14-05-22 73.79 73.79 73.79 0 73.79 37.84
14-05-21 73.79 73.79 73.79 0 73.79 37.84
14-05-20 73.79 73.79 73.79 0 73.79 37.84
14-05-19 74.75 74.75 73.79 300 73.79 37.84
Date Open High Low Vol Cls adjCls
14-05-16 74.67 74.67 73.76 300 73.76 37.83
14-05-15 73.30 73.30 73.30 100 73.30 37.59
14-05-14 75.33 75.33 75.33 0 75.33 38.63
14-05-13 75.33 75.33 75.33 0 75.33 38.63
14-05-12 75.33 75.33 75.33 0 75.33 38.63
14-05-09 75.33 75.33 75.33 0 75.33 38.63
14-05-08 75.04 75.33 75.04 1,900 75.33 38.63
14-05-07 73.81 73.81 73.81 100 73.81 37.85
14-05-06 78.40 78.40 78.40 0 78.40 40.21
Date Open High Low Vol Cls adjCls
14-05-05 78.40 78.40 78.40 300 78.40 40.21
14-05-02 75.12 75.12 75.12 0 75.12 38.52
14-05-01 75.12 75.12 75.12 0 75.12 38.52
14-04-30 75.12 75.12 75.12 100 75.12 38.52
14-04-29 75.75 76.15 75.75 1,700 76.15 39.05
14-04-28 76.51 76.51 76.51 0 76.51 39.24
14-04-25 76.51 76.51 76.51 0 76.51 39.24
14-04-24 76.51 76.51 76.51 0 76.51 39.24
14-04-23 76.51 76.51 76.51 0 76.51 39.24
Date Open High Low Vol Cls adjCls
14-04-22 76.51 76.51 76.51 0 76.51 39.24
14-04-21 76.51 76.51 76.51 0 76.51 39.24
14-04-17 76.51 76.51 76.51 0 76.51 39.24
14-04-16 76.51 76.51 76.51 0 76.51 39.24
14-04-15 76.09 76.54 76.09 900 76.51 39.24
14-04-14 83.68 83.68 83.68 0 83.68 42.91
14-04-11 83.68 83.68 83.68 0 83.68 42.91
14-04-10 83.68 83.68 83.68 0 83.68 42.91
14-04-09 83.68 83.68 83.68 0 83.68 42.91
Date Open High Low Vol Cls adjCls
14-04-08 83.68 83.68 83.68 0 83.68 42.91
14-04-07 83.68 83.68 83.68 0 83.68 42.91
14-04-04 83.68 83.68 83.68 0 83.68 42.91
14-04-03 83.68 83.68 83.68 0 83.68 42.91
14-04-02 83.68 83.68 83.68 0 83.68 42.91
14-04-01 83.68 83.68 83.68 0 83.68 42.91
14-03-31 83.68 83.68 83.68 0 83.68 42.91
14-03-28 83.68 83.68 83.68 0 83.68 42.91
14-03-27 83.68 83.68 83.68 0 83.68 42.91
Date Open High Low Vol Cls adjCls
14-03-26 83.68 83.68 83.68 0 83.68 42.91
14-03-25 83.68 83.68 83.68 0 83.68 42.91
14-03-24 83.68 83.68 83.68 0 83.68 42.91
14-03-21 83.68 83.68 83.68 0 83.68 42.91
14-03-20 83.69 83.69 83.68 1,100 83.68 42.91
14-03-19 86.46 86.46 86.46 0 86.46 44.34
14-03-18 86.46 86.46 86.46 0 86.46 44.34
14-03-17 86.46 86.46 86.46 0 86.46 44.34
14-03-14 86.46 86.46 86.46 0 86.46 44.34
Date Open High Low Vol Cls adjCls
14-03-13 86.46 86.46 86.46 0 86.46 44.34
14-03-12 86.46 86.46 86.46 0 86.46 44.34
14-03-11 86.46 86.46 86.46 0 86.46 44.34
14-03-10 86.46 86.46 86.46 0 86.46 44.34
14-03-07 86.46 86.46 86.46 300 86.46 44.34
14-03-06 86.65 86.65 86.65 300 86.65 44.44
14-03-05 84.54 84.54 84.54 0 84.54 43.35
14-03-04 84.54 84.54 84.54 100 84.54 43.35
14-03-03 83.57 83.57 83.57 0 83.57 42.86
Date Open High Low Vol Cls adjCls
14-02-28 83.82 83.82 83.57 300 83.57 42.86
14-02-27 83.09 83.09 82.00 900 82.00 42.05
14-02-26 81.55 81.55 81.54 500 81.54 41.82
14-02-25 82.26 82.26 82.26 0 82.26 42.18
14-02-24 82.26 82.26 82.26 0 82.26 42.18
14-02-21 82.26 82.26 82.26 0 82.26 42.18
14-02-20 82.26 82.26 82.26 0 82.26 42.18
14-02-19 81.94 82.26 81.94 1,900 82.26 42.18
14-02-18 80.37 80.69 80.34 1,700 80.34 41.20
Date Open High Low Vol Cls adjCls
14-02-14 83.30 83.30 83.30 0 83.30 42.72
14-02-13 83.30 83.30 83.30 0 83.30 42.72
14-02-12 83.30 83.30 83.30 0 83.30 42.72
14-02-11 83.35 83.53 83.30 1,100 83.30 42.72
14-02-10 79.27 79.27 79.27 0 79.27 40.65
14-02-07 79.27 79.27 79.27 0 79.27 40.65
14-02-06 79.27 79.27 79.27 0 79.27 40.65
14-02-05 80.20 80.20 79.27 700 79.27 40.65
14-02-04 81.53 81.53 81.53 0 81.53 41.81
Date Open High Low Vol Cls adjCls
14-02-03 81.53 81.53 81.53 0 81.53 41.81
14-01-31 81.53 81.53 81.53 0 81.53 41.81
14-01-30 81.53 81.53 81.53 0 81.53 41.81
14-01-29 81.53 81.53 81.53 0 81.53 41.81
14-01-28 81.53 81.53 81.53 0 81.53 41.81
14-01-27 81.53 81.53 81.53 0 81.53 41.81
14-01-24 81.53 81.53 81.53 0 81.53 41.81
14-01-23 81.53 81.53 81.53 0 81.53 41.81
14-01-22 81.53 81.53 81.53 0 81.53 41.81
Date Open High Low Vol Cls adjCls
14-01-21 81.53 81.53 81.53 0 81.53 41.81
14-01-17 81.53 81.53 81.53 100 81.53 41.81
14-01-16 82.26 82.26 82.26 0 82.26 42.18
14-01-15 82.26 82.26 82.26 0 82.26 42.18
14-01-14 82.26 82.26 82.26 300 82.26 42.18
14-01-13 83.93 83.93 83.93 0 83.93 43.04
14-01-10 83.93 83.93 83.93 0 83.93 43.04
14-01-09 85.21 85.21 83.93 3,300 83.93 43.04
14-01-08 89.12 89.12 89.12 0 89.12 45.70
Date Open High Low Vol Cls adjCls
14-01-07 89.12 89.12 89.12 0 89.12 45.70
14-01-06 89.12 89.12 89.12 300 89.12 45.70
14-01-03 89.71 89.75 89.71 1,100 89.75 46.03
14-01-02 89.65 89.65 89.65 0 89.65 45.97
13-12-31 89.65 89.65 89.65 0 89.65 45.97
13-12-30 89.65 89.65 89.65 300 89.65 45.97
13-12-27 89.15 89.36 89.02 1,100 89.36 45.83
13-12-26 89.48 89.48 89.48 0 89.48 45.89
13-12-24 89.48 89.48 89.48 0 89.48 45.89
Date Open High Low Vol Cls adjCls
13-12-23 89.48 89.48 89.48 100 89.48 45.89
13-12-20 86.70 86.70 86.70 0 86.70 44.46
13-12-19 86.70 86.70 86.70 0 86.70 44.46
13-12-18 86.70 86.70 86.70 100 86.70 44.46
13-12-17 84.15 84.15 84.15 100 84.15 43.15
13-12-16 84.50 84.50 84.50 100 84.50 43.33
13-12-13 82.50 82.52 82.50 1,700 82.52 42.32
13-12-12 83.54 83.54 83.54 100 83.54 42.84
13-12-11 86.65 86.65 84.53 4,800 84.53 43.35
Date Open High Low Vol Cls adjCls
13-12-10 83.85 83.85 83.85 0 83.85 43.00
13-12-09 84.01 84.10 83.85 3,900 83.85 43.00
13-12-06 84.07 84.07 84.07 0 84.07 43.11
13-12-05 84.07 84.07 84.07 100 84.07 43.11
13-12-04 86.38 86.38 86.38 0 86.38 44.30
13-12-03 86.38 86.38 86.38 0 86.38 44.30
13-12-02 86.38 86.38 86.38 300 86.38 44.30
13-11-29 87.68 87.68 87.68 100 87.68 44.96
13-11-27 86.92 87.01 86.45 500 87.01 44.62
Date Open High Low Vol Cls adjCls
13-11-26 85.90 85.90 85.90 100 85.90 44.05
13-11-25 85.70 85.70 85.70 100 85.70 43.95
13-11-22 85.72 85.72 85.72 0 85.72 43.96
13-11-21 85.72 85.72 85.72 0 85.72 43.96
13-11-20 85.72 85.72 85.72 0 85.72 43.96
13-11-19 85.72 85.72 85.72 0 85.72 43.96
13-11-18 85.72 85.72 85.72 100 85.72 43.96
13-11-15 85.80 85.80 85.80 100 85.80 44.00
13-11-14 85.57 85.57 85.57 100 85.57 43.88
Date Open High Low Vol Cls adjCls
13-11-13 84.38 84.38 84.38 0 84.38 43.27
13-11-12 84.38 84.38 84.38 100 84.38 43.27
13-11-11 84.32 84.32 84.32 0 84.32 43.24
13-11-08 84.32 84.32 84.32 0 84.32 43.24
13-11-07 85.75 85.75 84.30 700 84.32 43.24
13-11-06 86.95 87.02 86.11 700 86.11 44.16
13-11-05 85.93 85.93 85.93 0 85.93 44.07
13-11-04 85.93 85.93 85.93 0 85.93 44.07
13-11-01 85.93 85.93 85.93 0 85.93 44.07
Date Open High Low Vol Cls adjCls
13-10-31 84.82 86.58 84.82 2,900 85.93 44.07
13-10-30 82.54 82.54 82.54 0 82.54 42.33
13-10-29 82.54 82.54 82.54 0 82.54 42.33
13-10-28 82.54 82.54 82.54 0 82.54 42.33
13-10-25 82.54 82.54 82.54 0 82.54 42.33
13-10-24 82.54 82.54 82.54 0 82.54 42.33
13-10-23 82.54 82.54 82.54 0 82.54 42.33
13-10-22 82.54 82.54 82.54 0 82.54 42.33
13-10-21 82.54 82.54 82.54 700 82.54 42.33
Date Open High Low Vol Cls adjCls
13-10-18 81.29 81.29 81.29 0 81.29 41.69
13-10-17 80.92 81.29 80.92 500 81.29 41.69
13-10-16 79.31 79.31 79.31 0 79.31 40.67
13-10-15 80.55 80.55 79.31 300 79.31 40.67
13-10-14 80.07 80.09 80.07 300 80.09 41.07
13-10-11 80.40 80.40 80.40 100 80.40 41.23
13-10-10 79.19 79.19 79.19 100 79.19 40.61
13-10-09 79.45 79.45 78.45 1,500 78.54 40.28
13-10-08 80.32 80.32 80.32 0 80.32 41.19
Date Open High Low Vol Cls adjCls
13-10-07 80.32 80.32 80.32 0 80.32 41.19
13-10-04 80.32 80.32 80.32 0 80.32 41.19
13-10-03 80.32 80.32 80.32 0 80.32 41.19
13-10-02 80.32 80.32 80.32 0 80.32 41.19
13-10-01 80.32 80.32 80.32 0 80.32 41.19
13-09-30 80.32 80.32 80.32 0 80.32 41.19
13-09-27 80.32 80.32 80.32 0 80.32 41.19
13-09-26 80.32 80.32 80.32 0 80.32 41.19
13-09-25 80.32 80.32 80.32 100 80.32 41.19
Date Open High Low Vol Cls adjCls
13-09-24 77.55 77.55 77.55 0 77.55 39.77
13-09-23 77.55 77.55 77.55 0 77.55 39.77
13-09-20 77.55 77.55 77.55 0 77.55 39.77
13-09-19 77.55 77.55 77.55 0 77.55 39.77
13-09-18 77.55 77.55 77.55 0 77.55 39.77
13-09-17 77.55 77.55 77.55 0 77.55 39.77
13-09-16 77.55 77.55 77.55 0 77.55 39.77
13-09-13 77.55 77.55 77.55 0 77.55 39.77
13-09-12 77.55 77.55 77.55 0 77.55 39.77
Date Open High Low Vol Cls adjCls
13-09-11 77.55 77.55 77.55 0 77.55 39.77
13-09-10 77.55 77.55 77.55 0 77.55 39.77
13-09-09 77.55 77.55 77.55 0 77.55 39.77
13-09-06 77.55 77.55 77.55 0 77.55 39.77
13-09-05 77.55 77.55 77.55 0 77.55 39.77
13-09-04 77.55 77.55 77.55 0 77.55 39.77
13-09-03 77.55 77.55 77.55 100 77.55 39.77
13-08-30 78.46 78.46 78.46 0 78.46 40.24
13-08-29 78.46 78.46 78.46 100 78.46 40.24
Date Open High Low Vol Cls adjCls
13-08-28 78.55 78.55 78.55 0 78.55 40.28
13-08-27 79.26 79.26 78.55 900 78.55 40.28
13-08-26 81.01 81.01 81.01 700 81.01 41.54
13-08-23 81.69 81.69 80.36 700 80.36 41.21
13-08-22 80.55 80.55 80.55 0 80.55 41.31
13-08-21 80.55 80.55 80.55 0 80.55 41.31
13-08-20 80.55 80.55 80.55 0 80.55 41.31
13-08-19 80.55 80.55 80.55 100 80.55 41.31
13-08-16 80.77 80.77 80.77 0 80.77 41.42
Date Open High Low Vol Cls adjCls
13-08-15 81.63 81.63 80.77 2,300 80.77 41.42
13-08-14 83.10 83.10 83.10 0 83.10 42.62
13-08-13 83.10 83.10 83.10 0 83.10 42.62
13-08-12 83.10 83.10 83.10 100 83.10 42.62
13-08-09 83.13 83.13 83.13 500 83.13 42.63
13-08-08 82.83 82.83 82.83 0 82.83 42.48
13-08-07 82.93 82.93 82.83 1,100 82.83 42.48
13-08-06 81.43 81.43 81.43 0 81.43 41.76
13-08-05 81.43 81.43 81.43 0 81.43 41.76
Date Open High Low Vol Cls adjCls
13-08-02 81.40 81.43 81.40 700 81.43 41.76
13-08-01 80.58 80.58 80.58 0 80.58 41.32
13-07-31 82.11 82.11 80.58 1,900 80.58 41.32
13-07-30 84.29 84.29 82.96 1,100 82.96 42.54
13-07-29 85.40 85.40 85.40 0 85.40 43.79
13-07-26 85.40 85.40 85.40 0 85.40 43.79
13-07-25 85.40 85.40 85.40 300 85.40 43.79
13-07-24 86.19 86.19 84.61 500 84.61 43.39
13-07-23 85.33 85.33 84.95 300 84.95 43.56
Date Open High Low Vol Cls adjCls
13-07-22 85.56 85.56 84.45 4,600 84.47 43.32
13-07-19 85.42 85.42 85.42 0 85.42 43.81
13-07-18 85.37 85.42 85.37 1,100 85.42 43.81
13-07-17 85.36 85.36 84.68 1,100 84.68 43.43
13-07-16 85.32 85.32 84.50 300 84.50 43.33
13-07-15 85.02 85.02 85.02 100 85.02 43.60
13-07-12 83.88 84.34 83.66 3,100 84.34 43.25
13-07-11 82.19 82.19 82.19 0 82.19 42.15
13-07-10 82.19 82.19 82.19 0 82.19 42.15
Date Open High Low Vol Cls adjCls
13-07-09 82.49 82.49 82.17 1,500 82.19 42.15
13-07-08 77.68 77.68 77.68 0 77.68 39.84
13-07-05 77.68 77.68 77.68 0 77.68 39.84
13-07-03 77.68 77.68 77.68 0 77.68 39.84
13-07-02 77.68 77.68 77.68 0 77.68 39.84
13-07-01 77.68 77.68 77.68 100 77.68 39.84
13-06-28 77.03 77.03 77.03 0 77.03 39.50
13-06-27 77.03 77.03 77.03 0 77.03 39.50
13-06-26 77.03 77.03 77.03 0 77.03 39.50
Date Open High Low Vol Cls adjCls
13-06-25 77.03 77.03 77.03 0 77.03 39.50
13-06-24 77.03 77.03 77.03 0 77.03 39.50
13-06-21 77.03 77.03 77.03 0 77.03 39.50
13-06-20 77.03 77.03 77.03 0 77.03 39.50
13-06-19 77.03 77.03 77.03 0 77.03 39.50
13-06-18 77.03 77.03 77.03 0 77.03 39.50
13-06-17 79.20 79.20 77.03 2,900 77.03 39.50
13-06-14 73.30 73.30 73.30 0 73.30 37.59
13-06-13 73.12 73.30 73.12 500 73.30 37.59
Date Open High Low Vol Cls adjCls
13-06-12 75.41 75.41 74.05 2,700 74.09 37.99
13-06-11 77.36 77.36 77.36 0 77.36 39.67
13-06-10 77.36 77.36 77.36 0 77.36 39.67
13-06-07 77.36 77.36 77.36 0 77.36 39.67
13-06-06 77.36 77.36 77.36 0 77.36 39.67
13-06-05 77.44 77.44 77.36 700 77.36 39.67
13-06-04 77.93 77.93 77.93 0 77.93 39.96
13-06-03 77.93 77.93 77.93 0 77.93 39.96
13-05-31 77.93 77.93 77.93 0 77.93 39.96
Date Open High Low Vol Cls adjCls
13-05-30 77.93 77.93 77.93 0 77.93 39.96
13-05-29 77.93 77.93 77.93 0 77.93 39.96
13-05-28 77.93 77.93 77.93 0 77.93 39.96
13-05-24 77.93 77.93 77.93 0 77.93 39.96
13-05-23 77.93 77.93 77.93 0 77.93 39.96
13-05-22 77.93 77.93 77.93 0 77.93 39.96
13-05-21 77.93 77.93 77.93 0 77.93 39.96
13-05-20 77.93 77.93 77.93 0 77.93 39.96
13-05-17 77.93 77.93 77.93 0 77.93 39.96
Date Open High Low Vol Cls adjCls
13-05-16 77.93 77.93 77.93 0 77.93 39.96
13-05-15 77.93 77.93 77.93 0 77.93 39.96
13-05-14 77.93 77.93 77.93 0 77.93 39.96
13-05-13 77.93 77.93 77.93 0 77.93 39.96
13-05-10 77.93 77.93 77.93 0 77.93 39.96
13-05-09 77.93 77.93 77.93 0 77.93 39.96
13-05-08 77.93 77.93 77.93 0 77.93 39.96
13-05-07 78.49 78.49 76.63 1,900 77.93 39.96
13-05-06 79.80 79.80 79.80 0 79.80 40.92
Date Open High Low Vol Cls adjCls
13-05-03 79.80 79.80 79.80 100 79.80 40.92
13-05-02 78.73 78.73 78.73 0 78.73 40.37
13-05-01 78.73 78.73 78.73 0 78.73 40.37
13-04-30 78.73 78.73 78.73 0 78.73 40.37
13-04-29 78.73 78.73 78.73 900 78.73 40.37
13-04-26 79.17 79.17 79.17 0 79.17 40.60
13-04-25 79.17 79.17 79.17 0 79.17 40.60
13-04-24 79.17 79.17 79.17 100 79.17 40.60
13-04-23 77.53 77.53 77.53 0 77.53 39.76
Date Open High Low Vol Cls adjCls
13-04-22 77.53 77.53 77.53 1,100 77.53 39.76
13-04-19 76.98 77.85 76.98 2,300 76.98 39.48
13-04-18 76.80 76.80 76.80 100 76.80 39.38
13-04-17 78.47 78.47 78.47 100 78.47 40.24
13-04-16 78.92 78.92 78.92 300 78.92 40.47
13-04-15 81.46 81.46 79.05 2,700 79.05 40.54
13-04-12 80.57 80.57 80.57 100 80.57 41.32
13-04-11 81.23 81.23 81.23 300 81.23 41.66
13-04-10 77.52 77.52 77.52 0 77.52 39.75
Date Open High Low Vol Cls adjCls
13-04-09 77.52 77.52 77.52 0 77.52 39.75
13-04-08 77.52 77.52 77.52 0 77.52 39.75
13-04-05 77.52 77.52 77.52 0 77.52 39.75
13-04-04 78.11 78.11 77.52 300 77.52 39.75
13-04-03 79.29 79.29 79.29 0 79.29 40.66
13-04-02 79.29 79.29 79.29 0 79.29 40.66
13-04-01 79.29 79.29 79.29 0 79.29 40.66
13-03-28 79.29 79.29 79.29 0 79.29 40.66
13-03-27 79.29 79.29 79.29 0 79.29 40.66
Date Open High Low Vol Cls adjCls
13-03-26 79.29 79.29 79.29 100 79.29 40.66
13-03-25 78.44 78.44 78.44 0 78.44 40.23
13-03-22 78.44 78.44 78.44 0 78.44 40.23
13-03-21 78.44 78.44 78.44 500 78.44 40.23
13-03-20 78.93 78.93 78.93 300 78.93 40.48
13-03-19 77.88 77.88 77.88 0 77.88 39.94
13-03-18 77.88 77.88 77.88 500 77.88 39.94
13-03-15 77.54 77.74 77.54 900 77.74 39.87
13-03-14 77.83 77.83 77.83 0 77.83 39.91
Date Open High Low Vol Cls adjCls
13-03-13 77.83 77.83 77.83 0 77.83 39.91
13-03-12 77.83 77.83 77.83 100 77.83 39.91
13-03-11 77.75 77.75 77.75 500 77.75 39.87
13-03-08 77.47 77.61 77.47 1,100 77.60 39.79
13-03-07 76.16 76.16 76.15 700 76.15 39.05
13-03-06 76.35 76.35 76.35 0 76.35 39.15
13-03-05 76.35 76.35 76.35 300 76.35 39.15
13-03-04 74.51 74.51 74.51 300 74.51 38.21
13-03-01 74.94 74.95 74.65 700 74.65 38.28
Date Open High Low Vol Cls adjCls
13-02-28 73.16 73.16 73.16 0 73.16 37.52
13-02-27 73.16 73.16 73.16 300 73.16 37.52
13-02-26 70.13 70.13 70.13 100 70.13 35.96
13-02-25 70.86 70.88 70.10 1,100 70.10 35.95
13-02-22 69.45 69.45 69.45 0 69.45 35.62
13-02-21 69.45 69.45 69.45 500 69.45 35.62
13-02-20 70.41 70.41 70.41 100 70.41 36.11
13-02-19 69.94 69.94 69.94 0 69.94 35.87
13-02-15 69.94 69.94 69.94 0 69.94 35.87
Date Open High Low Vol Cls adjCls
13-02-14 70.78 70.78 69.34 1,500 69.94 35.87
13-02-13 71.44 71.44 71.44 100 71.44 36.64
13-02-12 69.90 69.90 69.90 0 69.90 35.85
13-02-11 69.90 69.90 69.90 0 69.90 35.85
13-02-08 69.90 69.90 69.90 0 69.90 35.85
13-02-07 69.90 69.90 69.90 0 69.90 35.85
13-02-06 69.90 69.90 69.90 0 69.90 35.85
13-02-05 69.90 69.90 69.90 0 69.90 35.85
13-02-04 69.90 69.90 69.90 0 69.90 35.85
Date Open High Low Vol Cls adjCls
13-02-01 69.90 69.90 69.90 500 69.90 35.85
13-01-31 69.45 69.45 69.45 100 69.45 35.62
13-01-30 68.96 68.96 68.96 300 68.96 35.36
13-01-29 66.97 66.97 66.97 0 66.97 34.34
13-01-28 66.97 66.97 66.97 0 66.97 34.34
13-01-25 66.97 66.97 66.97 0 66.97 34.34
13-01-24 66.97 66.97 66.97 0 66.97 34.34
13-01-23 66.97 66.97 66.97 0 66.97 34.34
13-01-22 66.97 66.97 66.97 0 66.97 34.34
Date Open High Low Vol Cls adjCls
13-01-18 66.97 66.97 66.97 0 66.97 34.34
13-01-17 66.97 66.97 66.97 0 66.97 34.34
13-01-16 66.97 66.97 66.97 0 66.97 34.34
13-01-15 66.97 66.97 66.97 0 66.97 34.34
13-01-14 66.97 66.97 66.97 0 66.97 34.34
13-01-11 66.97 66.97 66.97 0 66.97 34.34
13-01-10 66.97 66.97 66.97 300 66.97 34.34
13-01-09 65.71 65.71 65.71 0 65.71 33.70
13-01-08 65.71 65.71 65.71 0 65.71 33.70
Date Open High Low Vol Cls adjCls
13-01-07 65.71 65.71 65.71 0 65.71 33.70
13-01-04 65.71 65.71 65.71 100 65.71 33.70
13-01-03 65.13 65.13 65.13 0 65.13 33.40
13-01-02 65.30 66.28 64.64 1,300 65.13 33.40
12-12-31 62.02 62.02 62.02 0 62.02 31.81
12-12-28 62.00 62.02 62.00 500 62.02 31.81
12-12-27 61.45 61.45 61.45 2,300 61.45 31.51
12-12-26 62.92 62.92 62.92 0 62.92 32.27
12-12-24 62.92 62.92 62.92 0 62.92 32.27
Date Open High Low Vol Cls adjCls
12-12-21 63.14 63.20 62.91 5,800 62.92 32.27
12-12-20 63.59 63.59 63.59 100 63.59 32.61
12-12-19 62.87 62.87 62.78 900 62.84 32.23
12-12-18 61.57 61.57 61.57 0 61.57 31.57
12-12-17 61.57 61.57 61.57 0 61.57 31.57
12-12-14 61.57 61.57 61.57 0 61.57 31.57
12-12-13 61.57 61.57 61.57 0 61.57 31.57
12-12-12 61.57 61.57 61.57 0 61.57 31.57
12-12-11 60.49 61.57 60.49 500 61.57 31.57
Date Open High Low Vol Cls adjCls
12-12-10 61.68 61.68 61.68 0 61.68 31.63
12-12-07 61.68 61.68 61.68 300 61.68 31.63
12-12-06 61.80 61.89 61.75 2,300 61.75 31.67
12-12-05 60.52 63.04 60.52 20,600 61.80 31.69
12-12-04 59.27 59.27 59.27 0 59.27 30.39
12-12-03 59.27 59.27 59.27 0 59.27 30.39
12-11-30 59.27 59.27 59.27 0 59.27 30.39
12-11-29 59.27 59.27 59.27 300 59.27 30.39
12-11-28 57.34 57.34 57.34 0 57.34 29.41
Date Open High Low Vol Cls adjCls
12-11-27 57.34 57.34 57.34 0 57.34 29.41
12-11-26 57.34 57.34 57.34 0 57.34 29.41
12-11-23 57.34 57.34 57.34 0 57.34 29.41
12-11-21 57.34 57.34 57.34 0 57.34 29.41
12-11-20 56.99 57.34 56.99 900 57.34 29.41
12-11-19 57.29 57.29 57.29 0 57.29 29.38
12-11-16 57.29 57.29 57.29 0 57.29 29.38
12-11-15 57.29 57.29 57.29 0 57.29 29.38
12-11-14 57.29 57.29 57.29 0 57.29 29.38
Date Open High Low Vol Cls adjCls
12-11-13 56.79 57.29 56.79 500 57.29 29.38
12-11-12 55.11 55.11 55.11 0 55.11 28.26
12-11-09 55.11 55.11 55.11 100 55.11 28.26
12-11-08 57.46 57.46 57.46 0 57.46 29.47
12-11-07 57.46 57.46 57.46 0 57.46 29.47
12-11-06 58.99 58.99 56.51 4,000 57.46 29.47
12-11-05 60.67 60.67 60.67 0 60.67 31.11
12-11-02 60.67 60.67 60.67 0 60.67 31.11
12-11-01 60.67 60.67 60.67 0 60.67 31.11
Date Open High Low Vol Cls adjCls
12-10-31 60.67 60.67 60.67 0 60.67 31.11
12-10-26 60.67 60.67 60.67 0 60.67 31.11
12-10-25 60.67 60.67 60.67 0 60.67 31.11
12-10-24 60.67 60.67 60.67 0 60.67 31.11
12-10-23 60.67 60.67 60.67 0 60.67 31.11
12-10-22 60.66 60.67 60.66 1,300 60.67 31.11
12-10-19 61.42 61.42 61.42 0 61.42 31.50
12-10-18 61.56 61.71 61.42 1,900 61.42 31.50
12-10-17 60.89 60.89 60.89 0 60.89 31.23
Date Open High Low Vol Cls adjCls
12-10-16 60.89 60.89 60.89 0 60.89 31.23
12-10-15 60.89 60.89 60.89 100 60.89 31.23
12-10-12 60.72 60.72 60.72 0 60.72 31.14
12-10-11 60.72 60.72 60.72 0 60.72 31.14
12-10-10 60.72 60.72 60.72 0 60.72 31.14
12-10-09 60.72 60.72 60.72 0 60.72 31.14
12-10-08 60.72 60.72 60.72 0 60.72 31.14
12-10-05 60.72 60.72 60.72 0 60.72 31.14
12-10-04 60.72 60.72 60.72 0 60.72 31.14
Date Open High Low Vol Cls adjCls
12-10-03 60.72 60.72 60.72 0 60.72 31.14
12-10-02 60.72 60.72 60.72 100 60.72 31.14
12-10-01 60.00 60.00 60.00 700 60.00 30.77
12-09-28 58.40 58.40 58.40 0 58.40 29.95
12-09-27 58.40 58.40 58.40 0 58.40 29.95
12-09-26 58.40 58.40 58.40 700 58.40 29.95
12-09-25 59.82 59.82 59.63 700 59.63 30.58
12-09-24 60.00 60.00 60.00 0 60.00 30.77
12-09-21 60.00 60.00 60.00 300 60.00 30.77
Date Open High Low Vol Cls adjCls
12-09-20 59.14 59.14 59.14 100 59.14 30.33
12-09-19 58.50 58.50 58.50 0 58.50 30.00
12-09-18 58.50 58.50 58.50 100 58.50 30.00
12-09-17 58.07 58.07 58.07 0 58.07 29.78
12-09-14 58.07 58.07 58.07 0 58.07 29.78
12-09-13 58.07 58.07 58.07 100 58.07 29.78
12-09-12 56.11 56.11 56.11 0 56.11 28.77
12-09-11 56.11 56.11 56.11 100 56.11 28.77
12-09-10 56.05 56.43 56.05 2,700 56.31 28.88
Date Open High Low Vol Cls adjCls
12-09-07 52.47 52.47 52.47 0 52.47 26.91
12-09-06 52.47 52.47 52.47 0 52.47 26.91
12-09-05 52.47 52.47 52.47 0 52.47 26.91
12-09-04 52.47 52.47 52.47 0 52.47 26.91
12-08-31 52.47 52.47 52.47 0 52.47 26.91
12-08-30 52.47 52.47 52.47 0 52.47 26.91
12-08-29 52.47 52.47 52.47 0 52.47 26.91
12-08-28 52.47 52.47 52.47 0 52.47 26.91
12-08-27 52.47 52.47 52.47 0 52.47 26.91
Date Open High Low Vol Cls adjCls
12-08-24 52.47 52.47 52.47 0 52.47 26.91
12-08-23 52.47 52.47 52.47 300 52.47 26.91
12-08-22 52.74 52.74 52.74 0 52.74 27.05
12-08-21 52.74 52.74 52.74 0 52.74 27.05
12-08-20 52.74 52.74 52.74 0 52.74 27.05
12-08-17 52.74 52.74 52.74 100 52.74 27.05
12-08-16 53.95 53.95 53.95 0 53.95 27.67
12-08-15 53.95 53.95 53.95 0 53.95 27.67
12-08-14 53.95 53.95 53.95 0 53.95 27.67
Date Open High Low Vol Cls adjCls
12-08-13 53.95 53.95 53.95 0 53.95 27.67
12-08-10 53.95 53.95 53.95 100 53.95 27.67
12-08-09 53.77 53.77 53.77 100 53.77 27.57
12-08-08 50.17 50.17 50.17 0 50.17 25.73
12-08-07 50.17 50.17 50.17 0 50.17 25.73
12-08-06 50.17 50.17 50.17 0 50.17 25.73
12-08-03 50.17 50.17 50.17 0 50.17 25.73
12-08-02 50.17 50.17 50.17 1,300 50.17 25.73
12-08-01 49.82 49.82 49.82 1,900 49.82 25.55
Date Open High Low Vol Cls adjCls
12-07-31 48.97 51.12 48.91 3,900 51.12 26.22
12-07-30 52.19 52.19 52.19 100 52.19 26.76
12-07-27 51.84 51.84 51.84 700 51.84 26.58
12-07-26 49.95 49.95 49.95 0 49.95 25.62
12-07-25 49.95 49.95 49.95 0 49.95 25.62
12-07-24 49.95 49.95 49.95 0 49.95 25.62
12-07-23 49.95 49.95 49.95 0 49.95 25.62
12-07-20 50.71 50.71 49.95 2,100 49.95 25.62
12-07-19 51.95 51.95 51.95 0 51.95 26.64
Date Open High Low Vol Cls adjCls
12-07-18 51.95 51.95 51.95 0 51.95 26.64
12-07-17 51.95 51.95 51.95 0 51.95 26.64
12-07-16 51.95 51.95 51.95 0 51.95 26.64
12-07-13 51.95 51.95 51.95 0 51.95 26.64
12-07-12 51.95 51.95 51.95 0 51.95 26.64
12-07-11 51.95 51.95 51.95 0 51.95 26.64
12-07-10 51.95 51.95 51.95 0 51.95 26.64
12-07-09 51.81 51.95 51.81 500 51.95 26.64
12-07-06 53.58 53.58 53.58 0 53.58 27.48
Date Open High Low Vol Cls adjCls
12-07-05 53.58 53.58 53.58 0 53.58 27.48
12-07-03 53.58 53.58 53.58 0 53.58 27.48
12-07-02 53.58 53.58 53.58 0 53.58 27.48
12-06-29 53.58 53.58 53.58 0 53.58 27.48
12-06-28 53.58 53.58 53.58 0 53.58 27.48
12-06-27 53.98 53.98 53.58 500 53.58 27.48
12-06-26 53.48 53.48 53.48 300 53.48 27.43
12-06-25 53.10 53.10 53.10 0 53.10 27.23
12-06-22 53.10 53.10 53.10 3,900 53.10 27.23
Date Open High Low Vol Cls adjCls
12-06-21 52.47 52.54 52.47 4,400 52.54 26.94
12-06-20 51.93 51.93 51.93 0 51.93 26.63
12-06-19 51.93 51.93 51.93 300 51.93 26.63
12-06-18 50.51 50.51 50.51 0 50.51 25.90
12-06-15 50.51 50.51 50.51 300 50.51 25.90
12-06-14 50.57 50.57 50.57 300 50.57 25.93
12-06-13 50.45 50.45 50.45 0 50.45 25.87
12-06-12 50.45 50.45 50.45 0 50.45 25.87
12-06-11 50.45 50.45 50.45 0 50.45 25.87
Date Open High Low Vol Cls adjCls
12-06-08 50.45 50.45 50.45 0 50.45 25.87
12-06-07 50.76 50.76 50.45 2,300 50.45 25.87
12-06-06 50.16 50.16 50.16 0 50.16 25.72
12-06-05 50.16 50.16 50.16 0 50.16 25.72
12-06-04 50.16 50.16 50.16 0 50.16 25.72
12-06-01 50.16 50.16 50.16 500 50.16 25.72
12-05-31 49.68 49.68 49.68 0 49.68 25.48
12-05-30 49.68 49.68 49.68 0 49.68 25.48
12-05-29 49.68 49.68 49.68 0 49.68 25.48
Date Open High Low Vol Cls adjCls
12-05-25 49.68 49.68 49.68 0 49.68 25.48
12-05-24 49.68 49.68 49.68 0 49.68 25.48
12-05-23 49.68 49.68 49.68 0 49.68 25.48
12-05-22 50.36 50.36 49.68 900 49.68 25.48
12-05-21 48.99 48.99 48.99 100 48.99 25.12
12-05-18 48.56 48.56 48.55 700 48.55 24.90
12-05-17 49.26 49.26 49.26 100 49.26 25.26
12-05-16 51.62 51.62 51.62 0 51.62 26.47
12-05-15 51.62 51.62 51.62 0 51.62 26.47
Date Open High Low Vol Cls adjCls
12-05-14 51.62 51.62 51.62 100 51.62 26.47
12-05-11 51.40 51.40 51.40 0 51.40 26.36
12-05-10 51.40 51.40 51.40 100 51.40 26.36
12-05-09 51.30 51.35 50.97 700 50.97 26.14
12-05-08 52.40 52.40 50.81 4,200 51.75 26.54
12-05-07 54.30 55.08 54.30 300 55.08 28.25
12-05-04 54.32 54.32 53.83 5,400 53.83 27.61
12-05-03 51.80 51.80 51.80 0 51.80 26.56
12-05-02 51.80 51.80 51.80 0 51.80 26.56
Date Open High Low Vol Cls adjCls
12-05-01 51.80 51.80 51.80 0 51.80 26.56
12-04-30 51.80 51.80 51.80 0 51.80 26.56
12-04-27 51.80 51.80 51.80 0 51.80 26.56
12-04-26 51.80 51.80 51.80 0 51.80 26.56
12-04-25 51.80 51.80 51.80 100 51.80 26.56
12-04-24 51.82 51.82 51.58 500 51.58 26.45
12-04-23 52.56 52.56 52.56 0 52.56 26.95
12-04-20 52.38 52.56 52.38 500 52.56 26.95
12-04-19 52.00 52.00 52.00 0 52.00 26.67
Date Open High Low Vol Cls adjCls
12-04-18 52.00 52.00 52.00 0 52.00 26.67
12-04-17 52.00 52.00 52.00 0 52.00 26.67
12-04-16 52.00 52.00 52.00 0 52.00 26.67
12-04-13 52.00 52.00 52.00 100 52.00 26.67
12-04-12 50.92 50.92 50.92 0 50.92 26.11
12-04-11 50.92 50.92 50.92 0 50.92 26.11
12-04-10 50.92 50.92 50.92 0 50.92 26.11
12-04-09 50.92 50.92 50.92 100 50.92 26.11
12-04-05 51.81 51.81 51.81 100 51.81 26.57
Date Open High Low Vol Cls adjCls
12-04-04 51.21 51.21 48.97 4,400 48.97 25.11
12-04-03 51.24 51.24 51.24 0 51.24 26.28
12-04-02 51.23 51.24 51.23 3,500 51.24 26.28
12-03-30 50.80 50.80 50.50 300 50.50 25.90
12-03-29 48.70 48.70 48.70 0 48.70 24.97
12-03-28 48.70 48.70 48.70 0 48.70 24.97
12-03-27 48.70 48.70 48.70 0 48.70 24.97
12-03-26 48.70 48.70 48.70 0 48.70 24.97
12-03-23 48.70 48.70 48.70 0 48.70 24.97
Date Open High Low Vol Cls adjCls
12-03-22 48.68 48.71 48.68 500 48.70 24.97
12-03-21 47.28 47.28 47.28 100 47.28 24.25
12-03-20 48.28 48.28 47.89 500 47.89 24.56
12-03-19 48.52 48.54 48.06 7,600 48.10 24.67
12-03-16 48.60 48.60 48.60 0 48.60 24.92
12-03-15 48.60 48.60 48.60 0 48.60 24.92
12-03-14 48.60 48.60 48.60 0 48.60 24.92
12-03-13 48.74 49.64 48.05 5,000 48.60 24.92
12-03-12 48.07 48.07 48.07 0 48.07 24.65
Date Open High Low Vol Cls adjCls
12-03-09 48.07 48.07 48.07 0 48.07 24.65
12-03-08 48.07 48.07 48.07 0 48.07 24.65
12-03-07 48.07 48.07 48.07 0 48.07 24.65
12-03-06 48.07 48.07 48.07 0 48.07 24.65
12-03-05 48.07 48.07 48.07 0 48.07 24.65
12-03-02 50.31 50.31 48.06 6,600 48.07 24.65
12-03-01 49.23 49.23 49.23 0 49.23 25.25
12-02-29 49.23 49.23 49.23 0 49.23 25.25
12-02-28 49.23 49.23 49.23 0 49.23 25.25
Date Open High Low Vol Cls adjCls
12-02-27 49.23 49.23 49.23 0 49.23 25.25
12-02-24 49.26 49.26 49.23 300 49.23 25.25
12-02-23 49.03 49.03 49.03 0 49.03 25.14
12-02-22 49.03 49.03 49.03 0 49.03 25.14
12-02-21 49.77 49.77 49.03 300 49.03 25.14
12-02-17 58.71 58.71 46.45 1,100 50.78 26.04
12-02-16 51.79 51.79 51.79 100 51.79 26.56
12-02-15 61.24 61.24 50.78 1,700 51.46 26.39
12-02-14 51.02 51.02 51.02 0 51.02 26.16
Date Open High Low Vol Cls adjCls
12-02-13 51.04 51.04 51.02 3,300 51.02 26.16
12-02-10 50.05 51.03 50.00 1,100 51.03 26.17
12-02-09 50.41 50.41 50.41 100 50.41 25.85
12-02-08 50.11 50.11 50.11 100 50.11 25.70
12-02-07 49.45 49.45 49.15 1,300 49.15 25.21
12-02-06 47.30 49.54 47.30 14,600 49.54 25.41
12-02-03 47.50 47.50 47.50 2,100 47.50 24.36
12-02-02 47.76 47.76 47.76 700 47.76 24.49
12-02-01 46.02 46.02 46.02 0 46.02 23.60
Date Open High Low Vol Cls adjCls
12-01-31 46.02 46.02 46.02 0 46.02 23.60
12-01-30 46.08 46.80 46.02 4,200 46.02 23.60
12-01-27 49.90 49.90 49.90 0 49.90 25.59
12-01-26 49.18 49.90 49.18 300 49.90 25.59
12-01-25 48.75 50.37 48.11 1,500 50.37 25.83
12-01-24 50.50 50.50 50.50 0 50.50 25.90
12-01-23 50.50 50.50 50.50 0 50.50 25.90
12-01-20 50.50 50.50 50.50 0 50.50 25.90
12-01-19 52.00 52.00 48.20 7,000 50.50 25.90
Date Open High Low Vol Cls adjCls
12-01-18 47.07 47.25 46.46 4,200 46.46 23.83
12-01-17 48.00 48.00 47.27 1,300 47.27 24.24
12-01-13 47.50 47.50 47.50 100 47.50 24.36
12-01-12 45.79 49.00 45.79 21,600 48.38 24.81
12-01-11 42.15 42.15 42.15 0 42.15 21.62
12-01-10 42.15 42.15 42.15 0 42.15 21.62
12-01-09 42.15 42.15 42.15 100 42.15 21.62
12-01-06 41.25 41.25 41.25 0 41.25 21.15
12-01-05 41.25 41.25 41.25 0 41.25 21.15
Date Open High Low Vol Cls adjCls
12-01-04 41.25 41.25 41.25 0 41.25 21.15
12-01-03 41.25 41.25 41.25 0 41.25 21.15
11-12-30 41.25 41.25 41.25 0 41.25 21.15
11-12-29 41.25 41.25 41.25 0 41.25 21.15
11-12-28 41.25 41.25 41.25 100 41.25 21.15
11-12-27 41.08 41.08 41.08 300 41.08 21.07
11-12-23 41.27 41.27 41.27 0 41.27 21.16
11-12-22 41.27 41.27 41.27 300 41.27 21.16
11-12-21 42.32 42.32 42.32 100 42.32 21.70
Date Open High Low Vol Cls adjCls
11-12-20 41.96 41.96 41.96 0 41.96 21.52
11-12-19 41.96 41.96 41.96 0 41.96 21.52
11-12-16 41.96 41.96 41.96 0 41.96 21.52
11-12-15 41.96 41.96 41.96 0 41.96 21.52
11-12-14 41.96 41.96 41.96 0 41.96 21.52
11-12-13 41.96 41.96 41.96 0 41.96 21.52
11-12-12 41.96 41.96 41.96 100 41.96 21.52
11-12-09 42.31 42.31 42.31 0 42.31 21.70
11-12-08 42.31 42.31 42.31 100 42.31 21.70
Date Open High Low Vol Cls adjCls
11-12-07 42.43 42.43 42.43 0 42.43 21.76
11-12-06 42.43 42.43 42.43 0 42.43 21.76
11-12-05 42.43 42.43 42.43 0 42.43 21.76
11-12-02 42.48 42.48 42.43 500 42.43 21.76
11-12-01 41.83 41.83 41.83 0 41.83 21.45
11-11-30 41.83 41.83 41.83 0 41.83 21.45
11-11-29 41.83 41.83 41.83 0 41.83 21.45
11-11-28 41.83 41.83 41.83 0 41.83 21.45
11-11-25 41.83 41.83 41.83 0 41.83 21.45
Date Open High Low Vol Cls adjCls
11-11-23 41.83 41.83 41.83 0 41.83 21.45
11-11-22 41.83 41.83 41.83 0 41.83 21.45
11-11-21 41.00 41.83 41.00 700 41.83 21.45
11-11-18 42.75 42.75 42.75 0 42.75 21.92
11-11-17 42.75 42.75 42.75 300 42.75 21.92
11-11-16 44.69 44.69 44.69 0 44.69 22.92
11-11-15 44.69 44.69 44.69 100 44.69 22.92
11-11-14 43.20 45.21 42.96 7,900 44.52 22.83
11-11-11 42.94 44.61 42.94 11,800 43.40 22.26
Date Open High Low Vol Cls adjCls
11-11-10 44.00 44.18 44.00 500 44.18 22.66
11-11-09 45.91 45.91 44.68 2,500 45.22 23.19
11-11-08 46.50 46.50 46.11 1,500 46.11 23.65
11-11-07 44.40 47.26 44.40 6,000 46.49 23.84
11-11-04 44.10 44.77 44.02 6,000 44.76 22.95
11-11-03 43.76 43.76 43.76 100 43.76 22.44
11-11-02 43.51 43.86 43.00 2,300 43.83 22.48
11-11-01 42.50 43.27 42.50 1,700 43.27 22.19
11-10-31 43.02 43.02 43.02 0 43.02 22.06
Date Open High Low Vol Cls adjCls
11-10-28 43.02 43.02 43.02 0 43.02 22.06
11-10-27 42.83 43.02 42.83 300 43.02 22.06
11-10-26 42.05 42.05 42.05 0 42.05 21.56
11-10-25 42.14 42.14 42.05 900 42.05 21.56
11-10-24 40.88 40.88 40.88 0 40.88 20.96
11-10-21 40.88 40.88 40.88 0 40.88 20.96
11-10-20 40.88 40.88 40.88 0 40.88 20.96
11-10-19 40.88 40.88 40.88 0 40.88 20.96
11-10-18 40.88 40.88 40.88 0 40.88 20.96
Date Open High Low Vol Cls adjCls
11-10-17 41.64 41.64 40.88 3,100 40.88 20.96
11-10-14 41.29 41.43 41.29 700 41.43 21.25
11-10-13 37.66 37.66 37.66 0 37.66 19.31
11-10-12 37.66 37.66 37.66 0 37.66 19.31
11-10-11 37.66 37.66 37.66 0 37.66 19.31
11-10-10 37.66 37.66 37.66 0 37.66 19.31
11-10-07 37.66 37.66 37.66 0 37.66 19.31
11-10-06 37.66 37.66 37.66 0 37.66 19.31
11-10-05 37.80 37.80 37.60 1,300 37.66 19.31
Date Open High Low Vol Cls adjCls
11-10-04 36.49 36.49 36.48 900 36.48 18.71
11-10-03 37.22 37.22 37.22 500 37.22 19.09
11-09-30 38.36 38.36 38.36 0 38.36 19.67
11-09-29 38.49 38.49 38.36 300 38.36 19.67
11-09-28 42.22 42.22 42.22 0 42.22 21.65
11-09-27 41.96 42.22 41.96 500 42.22 21.65
11-09-26 40.93 41.34 40.93 1,300 41.34 21.20
11-09-23 39.51 39.51 39.51 0 39.51 20.26
11-09-22 39.51 39.51 39.51 0 39.51 20.26
Date Open High Low Vol Cls adjCls
11-09-21 39.51 39.51 39.51 0 39.51 20.26
11-09-20 39.51 39.51 39.51 0 39.51 20.26
11-09-19 39.27 39.51 39.25 2,700 39.51 20.26
11-09-16 40.75 40.75 40.75 100 40.75 20.90
11-09-15 38.44 38.44 38.44 0 38.44 19.71
11-09-14 38.44 38.44 38.44 0 38.44 19.71
11-09-13 38.12 38.44 38.12 1,500 38.44 19.71
11-09-12 39.56 39.56 39.56 0 39.56 20.29
11-09-09 39.56 39.56 39.56 0 39.56 20.29
Date Open High Low Vol Cls adjCls
11-09-08 39.56 39.56 39.56 100 39.56 20.29
11-09-07 40.28 40.49 40.27 700 40.49 20.76
11-09-06 41.79 41.79 41.79 0 41.79 21.43
11-09-02 41.79 41.79 41.79 0 41.79 21.43
11-09-01 41.79 41.79 41.79 0 41.79 21.43
11-08-31 41.79 41.79 41.79 300 41.79 21.43
11-08-30 41.71 41.71 41.71 100 41.71 21.39
11-08-29 39.69 41.09 39.69 1,500 40.61 20.83
11-08-26 36.43 36.43 36.43 0 36.43 18.68
Date Open High Low Vol Cls adjCls
11-08-25 36.43 36.43 36.43 0 36.43 18.68
11-08-24 36.43 36.43 36.43 0 36.43 18.68
11-08-23 36.43 36.43 36.43 0 36.43 18.68
11-08-22 36.43 36.43 36.43 0 36.43 18.68
11-08-19 36.43 36.43 36.43 100 36.43 18.68
11-08-18 38.87 38.87 38.87 0 38.87 19.93
11-08-17 38.87 38.87 38.87 0 38.87 19.93
11-08-16 38.87 38.87 38.87 0 38.87 19.93
11-08-15 38.87 38.87 38.87 0 38.87 19.93
Date Open High Low Vol Cls adjCls
11-08-12 39.21 39.22 38.87 1,900 38.87 19.93
11-08-11 36.27 36.27 36.27 0 36.27 18.60
11-08-10 35.99 37.22 35.99 2,300 36.27 18.60
11-08-09 34.78 34.78 34.78 0 34.78 17.84
11-08-08 36.01 36.11 34.78 3,300 34.78 17.84
11-08-05 32.05 36.97 32.05 12,200 35.99 18.46
11-08-04 37.76 37.92 36.94 4,800 36.94 18.94
11-08-03 37.87 37.87 37.87 300 37.87 19.42
11-08-02 38.14 38.14 38.14 500 38.14 19.56
Date Open High Low Vol Cls adjCls
11-08-01 40.83 40.83 40.83 0 40.83 20.94
11-07-29 40.83 40.83 40.83 0 40.83 20.94
11-07-28 40.83 40.83 40.83 0 40.83 20.94
11-07-27 40.83 40.83 40.83 0 40.83 20.94
11-07-26 40.83 40.83 40.83 0 40.83 20.94
11-07-25 40.83 40.83 40.83 100 40.83 20.94
11-07-22 40.71 40.71 40.70 2,100 40.70 20.87
11-07-21 40.74 40.79 40.74 300 40.79 20.92
11-07-20 40.73 40.73 40.73 100 40.73 20.89
Date Open High Low Vol Cls adjCls
11-07-19 41.72 41.72 41.72 0 41.72 21.39
11-07-18 41.72 41.72 41.72 0 41.72 21.39
11-07-15 41.72 41.72 41.72 0 41.72 21.39
11-07-14 41.72 41.72 41.72 0 41.72 21.39
11-07-13 41.72 41.72 41.72 0 41.72 21.39
11-07-12 41.72 41.72 41.72 0 41.72 21.39
11-07-11 41.72 41.72 41.72 0 41.72 21.39
11-07-08 41.72 41.72 41.72 0 41.72 21.39
11-07-07 41.72 41.72 41.72 0 41.72 21.39
Date Open High Low Vol Cls adjCls
11-07-06 41.47 41.72 41.47 900 41.72 21.39
11-07-05 41.17 42.32 41.17 900 42.29 21.69
11-07-01 40.86 40.86 40.86 0 40.86 20.95
11-06-30 40.86 40.86 40.86 0 40.86 20.95
11-06-29 41.23 41.23 40.86 700 40.86 20.95
11-06-28 40.75 40.75 40.75 700 40.75 20.90
11-06-27 40.54 40.54 40.54 0 40.54 20.79
11-06-24 40.54 40.54 40.54 0 40.54 20.79
11-06-23 40.34 40.56 40.25 4,600 40.54 20.79
Date Open High Low Vol Cls adjCls
11-06-22 41.50 41.83 41.50 2,300 41.83 21.45
11-06-21 41.90 41.90 41.90 300 41.90 21.49
11-06-20 40.84 40.84 40.84 500 40.84 20.94
11-06-17 40.15 40.15 40.15 0 40.15 20.59
11-06-16 40.15 40.15 40.15 0 40.15 20.59
11-06-15 40.15 40.15 40.15 0 40.15 20.59
11-06-14 40.15 40.15 40.15 0 40.15 20.59
11-06-13 40.22 40.48 40.15 17,700 40.15 20.59
11-06-10 40.16 40.36 40.16 7,200 40.34 20.69
Date Open High Low Vol Cls adjCls
11-06-09 40.90 40.95 40.84 5,000 40.86 20.95
11-06-08 40.92 40.95 40.92 2,100 40.95 21.00
11-06-07 45.65 45.65 45.65 0 45.65 23.41
11-06-06 45.65 45.65 45.65 0 45.65 23.41
11-06-03 45.65 45.65 45.65 0 45.65 23.41
11-06-02 45.65 45.65 45.65 0 45.65 23.41
11-06-01 45.65 45.65 45.65 0 45.65 23.41
11-05-31 45.65 45.65 45.65 0 45.65 23.41
11-05-27 45.65 45.65 45.65 0 45.65 23.41
Date Open High Low Vol Cls adjCls
11-05-26 45.65 45.65 45.65 0 45.65 23.41
11-05-25 45.65 45.65 45.65 0 45.65 23.41
11-05-24 45.65 45.65 45.65 0 45.65 23.41
11-05-23 45.65 45.65 45.65 0 45.65 23.41
11-05-20 45.65 45.65 45.65 0 45.65 23.41
11-05-19 45.07 45.65 45.07 2,900 45.65 23.41
11-05-18 44.52 44.52 44.52 0 44.52 22.83
11-05-17 44.52 44.52 44.52 0 44.52 22.83
11-05-16 44.52 44.52 44.52 0 44.52 22.83
Date Open High Low Vol Cls adjCls
11-05-13 44.52 44.52 44.52 0 44.52 22.83
11-05-12 44.52 44.52 44.52 0 44.52 22.83
11-05-11 44.52 44.52 44.52 0 44.52 22.83
11-05-10 44.52 44.52 44.52 0 44.52 22.83
11-05-09 44.52 44.52 44.52 0 44.52 22.83
11-05-06 44.52 44.52 44.52 0 44.52 22.83
11-05-05 44.04 44.52 43.82 700 44.52 22.83
11-05-04 45.33 45.33 45.33 0 45.33 23.25
11-05-03 45.33 45.33 45.33 0 45.33 23.25
Date Open High Low Vol Cls adjCls
11-05-02 45.04 45.33 45.04 300 45.33 23.25
11-04-29 43.21 44.02 43.21 500 44.02 22.57
11-04-28 42.83 43.10 42.83 2,500 43.08 22.09
11-04-27 41.70 41.70 41.70 0 41.70 21.38
11-04-26 41.70 41.70 41.70 100 41.70 21.38
11-04-25 41.28 41.28 41.28 0 41.28 21.17
11-04-21 41.28 41.28 41.28 0 41.28 21.17
11-04-20 41.30 41.30 41.28 900 41.28 21.17
11-04-19 40.56 40.56 40.56 0 40.56 20.80
Date Open High Low Vol Cls adjCls
11-04-18 40.56 40.56 40.56 0 40.56 20.80
11-04-15 40.56 40.56 40.56 0 40.56 20.80
11-04-14 40.56 40.56 40.56 0 40.56 20.80
11-04-13 40.56 40.56 40.56 0 40.56 20.80
11-04-12 40.56 40.56 40.56 0 40.56 20.80
11-04-11 40.56 40.56 40.56 0 40.56 20.80
11-04-08 40.56 40.56 40.56 0 40.56 20.80
11-04-07 40.56 40.56 40.56 0 40.56 20.80
11-04-06 40.56 40.56 40.56 0 40.56 20.80
Date Open High Low Vol Cls adjCls
11-04-05 40.56 40.56 40.56 300 40.56 20.80
11-04-04 40.38 40.38 40.38 300 40.38 20.71
11-04-01 39.37 39.37 39.37 0 39.37 20.19
11-03-31 39.37 39.37 39.37 0 39.37 20.19
11-03-30 39.37 39.37 39.37 100 39.37 20.19
11-03-29 38.52 38.52 38.52 700 38.52 19.75
11-03-28 39.47 39.47 39.47 300 39.47 20.24
11-03-25 39.82 39.82 39.82 0 39.82 20.42
11-03-24 39.82 39.82 39.82 0 39.82 20.42
Date Open High Low Vol Cls adjCls
11-03-23 39.82 39.82 39.82 0 39.82 20.42
11-03-22 39.82 39.82 39.82 0 39.82 20.42
11-03-21 39.82 39.82 39.82 0 39.82 20.42
11-03-18 39.82 39.82 39.82 0 39.82 20.42
11-03-17 39.82 39.82 39.82 0 39.82 20.42
11-03-16 39.82 39.82 39.82 0 39.82 20.42
11-03-15 39.55 39.83 39.55 2,900 39.82 20.42
11-03-14 39.94 40.19 39.93 2,500 40.17 20.60
11-03-11 41.15 41.15 41.15 0 41.15 21.10
Date Open High Low Vol Cls adjCls
11-03-10 41.15 41.15 41.15 0 41.15 21.10
11-03-09 41.02 41.15 41.02 300 41.15 21.10
11-03-08 41.69 41.69 41.69 0 41.69 21.38
11-03-07 41.69 41.69 41.69 100 41.69 21.38
11-03-04 42.62 42.62 42.62 0 42.62 21.86
11-03-03 42.62 42.62 42.62 300 42.62 21.86
11-03-02 42.77 42.77 42.77 100 42.77 21.93
11-03-01 42.38 42.38 42.38 0 42.38 21.73
11-02-28 42.38 42.38 42.38 0 42.38 21.73
Date Open High Low Vol Cls adjCls
11-02-25 42.38 42.38 42.38 0 42.38 21.73
11-02-24 42.38 42.38 42.38 100 42.38 21.73
11-02-23 43.33 43.33 43.33 0 43.33 22.22
11-02-22 43.33 43.33 43.33 0 43.33 22.22
11-02-18 43.33 43.33 43.33 0 43.33 22.22
11-02-17 43.33 43.33 43.33 0 43.33 22.22
11-02-16 43.33 43.33 43.33 0 43.33 22.22
11-02-15 43.33 43.33 43.33 0 43.33 22.22
11-02-14 43.33 43.33 43.33 0 43.33 22.22
Date Open High Low Vol Cls adjCls
11-02-11 43.35 43.35 43.31 1,100 43.33 22.22
11-02-10 43.74 43.74 43.74 0 43.74 22.43
11-02-09 42.89 43.83 42.89 5,600 43.74 22.43
11-02-08 42.68 43.01 42.68 2,500 43.00 22.05
11-02-07 40.00 40.00 40.00 0 40.00 20.51
11-02-04 40.00 40.00 40.00 0 40.00 20.51
11-02-03 39.99 40.00 39.99 500 40.00 20.51
11-02-02 38.75 38.75 38.75 0 38.75 19.87
11-02-01 38.86 38.86 38.75 2,100 38.75 19.87
Date Open High Low Vol Cls adjCls
11-01-31 39.99 39.99 39.99 0 39.99 20.51
11-01-28 39.99 39.99 39.99 0 39.99 20.51
11-01-27 39.99 39.99 39.99 300 39.99 20.51
11-01-26 39.21 39.44 39.21 300 39.44 20.23
11-01-25 39.23 39.23 39.23 100 39.23 20.12
11-01-24 39.04 39.04 39.04 0 39.04 20.02
11-01-21 39.04 39.04 39.04 0 39.04 20.02
11-01-20 39.04 39.04 39.04 0 39.04 20.02
11-01-19 39.04 39.04 39.04 0 39.04 20.02
Date Open High Low Vol Cls adjCls
11-01-18 39.23 39.23 39.04 1,500 39.04 20.02
11-01-14 38.40 38.79 38.40 700 38.78 19.89
11-01-13 40.29 40.29 40.29 0 40.29 20.66
11-01-12 40.00 40.29 40.00 500 40.29 20.66
11-01-11 41.35 41.35 41.35 0 41.35 21.21
11-01-10 41.35 41.35 41.35 0 41.35 21.21
11-01-07 41.35 41.35 41.35 0 41.35 21.21
11-01-06 41.35 41.35 41.35 0 41.35 21.21
11-01-05 41.57 41.57 41.35 500 41.35 21.21
Date Open High Low Vol Cls adjCls
11-01-04 42.80 42.80 42.06 500 42.06 21.57
11-01-03 42.84 42.84 42.84 0 42.84 21.97
10-12-31 42.84 42.84 42.84 0 42.84 21.97
10-12-30 42.84 42.84 42.84 0 42.84 21.97
10-12-29 42.84 42.84 42.84 0 42.84 21.97
10-12-28 42.84 42.84 42.84 0 42.84 21.97
10-12-27 42.84 42.84 42.84 0 42.84 21.97
10-12-23 42.84 42.84 42.84 0 42.84 21.97
10-12-22 42.84 42.84 42.84 0 42.84 21.97
Date Open High Low Vol Cls adjCls
10-12-21 42.79 42.84 42.79 1,700 42.84 21.97
10-12-20 42.05 42.05 42.05 0 42.05 21.56
10-12-17 42.05 42.05 42.05 0 42.05 21.56
10-12-16 42.05 42.05 42.05 0 42.05 21.56
10-12-15 42.05 42.05 42.05 100 42.05 21.56
10-12-14 41.40 41.40 41.40 0 41.40 21.23
10-12-13 41.40 41.40 41.40 0 41.40 21.23
10-12-10 41.40 41.40 41.40 0 41.40 21.23
10-12-09 41.40 41.40 41.40 0 41.40 21.23
Date Open High Low Vol Cls adjCls
10-12-08 41.40 41.40 41.40 0 41.40 21.23
10-12-07 41.40 41.40 41.40 0 41.40 21.23
10-12-06 41.40 41.40 41.40 0 41.40 21.23
10-12-03 41.40 41.40 41.40 0 41.40 21.23
10-12-02 41.40 41.40 41.40 0 41.40 21.23
10-12-01 41.40 41.40 41.40 0 41.40 21.23
10-11-30 41.40 41.40 41.40 0 41.40 21.23
10-11-29 41.40 41.40 41.40 0 41.40 21.23
10-11-26 41.40 41.40 41.40 0 41.40 21.23
Date Open High Low Vol Cls adjCls
10-11-24 41.40 41.40 41.40 0 41.40 21.23
10-11-23 41.40 41.40 41.40 0 41.40 21.23
10-11-22 41.40 41.40 41.40 0 41.40 21.23
10-11-19 41.40 41.40 41.40 0 41.40 21.23
10-11-18 41.40 41.40 41.40 0 41.40 21.23
10-11-17 41.40 41.40 41.40 0 41.40 21.23
10-11-16 41.40 41.40 41.40 0 41.40 21.23
10-11-15 41.40 41.40 41.40 0 41.40 21.23
10-11-12 41.40 41.40 41.40 0 41.40 21.23
Date Open High Low Vol Cls adjCls
10-11-11 41.40 41.40 41.40 0 41.40 21.23
10-11-10 41.40 41.40 41.40 0 41.40 21.23
10-11-09 41.40 41.40 41.40 0 41.40 21.23
10-11-08 41.40 41.40 41.40 0 41.40 21.23
10-11-05 41.40 41.40 41.40 100 41.40 21.23
10-11-04 42.79 42.91 42.79 700 42.91 22.01
10-11-03 44.52 44.52 44.52 0 44.52 22.83
10-11-02 44.52 44.52 44.52 0 44.52 22.83
10-11-01 44.52 44.52 44.52 0 44.52 22.83
Date Open High Low Vol Cls adjCls
10-10-29 44.52 44.52 44.52 100 44.52 22.83
10-10-28 43.64 43.64 43.64 0 43.64 22.38
10-10-27 43.64 43.64 43.64 0 43.64 22.38
10-10-26 43.64 43.64 43.64 0 43.64 22.38
10-10-25 43.64 43.64 43.64 0 43.64 22.38
10-10-22 43.64 43.64 43.64 0 43.64 22.38
10-10-21 43.64 43.64 43.64 0 43.64 22.38
10-10-20 43.72 43.72 43.64 700 43.64 22.38
10-10-19 43.16 43.16 43.16 100 43.16 22.13
Date Open High Low Vol Cls adjCls
10-10-18 43.88 43.88 43.66 900 43.66 22.39
10-10-15 44.04 44.04 44.04 0 44.04 22.58
10-10-14 44.04 44.04 44.04 100 44.04 22.58
10-10-13 44.34 44.34 44.34 0 44.34 22.74
10-10-12 43.70 44.34 43.70 1,900 44.34 22.74
10-10-11 43.41 43.41 43.41 300 43.41 22.26
10-10-08 43.30 43.42 43.14 2,700 43.38 22.25
10-10-07 43.73 43.73 43.73 0 43.73 22.43
10-10-06 43.73 43.73 43.73 0 43.73 22.43
Date Open High Low Vol Cls adjCls
10-10-05 43.73 43.73 43.73 0 43.73 22.43
10-10-04 43.73 43.73 43.73 0 43.73 22.43
10-10-01 43.73 43.73 43.73 0 43.73 22.43
10-09-30 43.73 43.73 43.73 0 43.73 22.43
10-09-29 43.73 43.73 43.73 0 43.73 22.43
10-09-28 43.73 43.73 43.73 100 43.73 22.43
10-09-27 42.97 42.97 42.97 0 42.97 22.04
10-09-24 42.97 42.97 42.97 0 42.97 22.04
10-09-23 42.97 42.97 42.97 0 42.97 22.04
Date Open High Low Vol Cls adjCls
10-09-22 43.20 43.20 42.97 300 42.97 22.04
10-09-21 43.99 44.56 43.94 1,500 43.94 22.53
10-09-20 41.45 41.45 41.45 0 41.45 21.26
10-09-17 41.45 41.45 41.45 0 41.45 21.26
10-09-16 41.45 41.45 41.45 100 41.45 21.26
10-09-15 41.29 41.29 41.29 100 41.29 21.17
10-09-14 40.30 40.30 40.25 1,300 40.25 20.64
10-09-13 40.12 40.12 40.12 100 40.12 20.57
10-09-10 39.35 39.35 39.35 0 39.35 20.18
Date Open High Low Vol Cls adjCls
10-09-09 39.35 39.35 39.35 0 39.35 20.18
10-09-08 39.35 39.35 39.35 0 39.35 20.18
10-09-07 39.43 39.43 39.35 1,100 39.35 20.18
10-09-03 37.97 37.97 37.97 0 37.97 19.47
10-09-02 37.97 37.97 37.97 0 37.97 19.47
10-09-01 37.97 37.97 37.97 0 37.97 19.47
10-08-31 37.97 37.97 37.97 0 37.97 19.47
10-08-30 37.97 37.97 37.97 0 37.97 19.47
10-08-27 37.97 37.97 37.97 0 37.97 19.47
Date Open High Low Vol Cls adjCls
10-08-26 37.97 37.97 37.97 0 37.97 19.47
10-08-25 37.97 37.97 37.97 0 37.97 19.47
10-08-24 37.97 37.97 37.97 0 37.97 19.47
10-08-23 37.97 37.97 37.97 0 37.97 19.47
10-08-20 37.97 37.97 37.97 100 37.97 19.47
10-08-19 37.76 37.76 37.54 700 37.54 19.25
10-08-18 38.20 38.20 38.20 0 38.20 19.59
10-08-17 38.16 38.20 38.16 1,300 38.20 19.59
10-08-16 38.11 38.11 38.11 100 38.11 19.54
Date Open High Low Vol Cls adjCls
10-08-13 38.71 38.71 38.71 0 38.71 19.85
10-08-12 38.71 38.71 38.71 0 38.71 19.85
10-08-11 38.71 38.71 38.71 0 38.71 19.85
10-08-10 38.71 38.71 38.71 0 38.71 19.85
10-08-09 38.71 38.71 38.71 100 38.71 19.85
10-08-06 38.80 38.80 38.80 0 38.80 19.90
10-08-05 38.80 38.80 38.80 300 38.80 19.90
10-08-04 38.77 38.77 38.77 0 38.77 19.88
10-08-03 38.77 38.77 38.77 0 38.77 19.88
Date Open High Low Vol Cls adjCls
10-08-02 38.77 38.77 38.77 0 38.77 19.88
10-07-30 38.77 38.77 38.77 0 38.77 19.88
10-07-29 38.77 38.77 38.77 0 38.77 19.88
10-07-28 38.77 38.77 38.77 0 38.77 19.88
10-07-27 38.77 38.77 38.77 0 38.77 19.88
10-07-26 38.77 38.77 38.77 100 38.77 19.88
10-07-23 37.72 37.72 37.72 0 37.72 19.34
10-07-22 37.72 37.72 37.72 0 37.72 19.34
10-07-21 37.72 37.72 37.72 0 37.72 19.34
Date Open High Low Vol Cls adjCls
10-07-20 37.72 37.72 37.72 100 37.72 19.34
10-07-19 37.44 37.44 37.44 0 37.44 19.20
10-07-16 37.44 37.44 37.44 0 37.44 19.20
10-07-15 37.44 37.44 37.44 100 37.44 19.20
10-07-14 36.97 36.97 36.97 0 36.97 18.96
10-07-13 36.97 36.97 36.97 300 36.97 18.96
10-07-12 37.05 37.05 35.97 2,900 35.97 18.45
10-07-09 37.02 41.02 37.02 5,400 37.25 19.10
10-07-08 37.37 40.89 37.22 1,300 40.89 20.97
Date Open High Low Vol Cls adjCls
10-07-07 41.20 41.20 36.85 700 37.82 19.39
10-07-06 35.83 36.06 35.62 1,300 36.06 18.49
10-07-02 36.09 36.09 36.09 0 36.09 18.51
10-07-01 36.23 36.23 36.09 500 36.09 18.51
10-06-30 36.27 37.41 35.99 2,900 35.99 18.46
10-06-29 37.74 37.74 37.74 0 37.74 19.35
10-06-28 37.74 37.74 37.74 0 37.74 19.35
10-06-25 37.74 37.74 37.74 300 37.74 19.35
10-06-24 38.06 38.06 38.06 300 38.06 19.52
Date Open High Low Vol Cls adjCls
10-06-23 39.93 39.93 39.93 0 39.93 20.48
10-06-22 39.93 39.93 39.93 0 39.93 20.48
10-06-21 40.21 40.43 39.93 700 39.93 20.48
10-06-18 39.52 39.52 39.52 0 39.52 20.27
10-06-17 39.52 39.52 39.52 0 39.52 20.27
10-06-16 39.66 39.66 39.52 700 39.52 20.27
10-06-15 39.69 39.69 39.69 100 39.69 20.35
10-06-14 39.50 39.50 39.09 500 39.09 20.05
10-06-11 38.25 39.14 38.25 500 39.14 20.07
Date Open High Low Vol Cls adjCls
10-06-10 37.30 37.30 37.26 500 37.26 19.11
10-06-09 35.84 35.84 35.84 0 35.84 18.38
10-06-08 35.80 35.84 35.80 300 35.84 18.38
10-06-07 36.97 37.38 36.97 700 37.38 19.17
10-06-04 39.32 39.32 39.32 0 39.32 20.16
10-06-03 39.32 39.32 39.32 300 39.32 20.16
10-06-02 38.91 38.91 38.91 0 38.91 19.95
10-06-01 38.91 38.91 38.91 0 38.91 19.95
10-05-28 38.91 38.91 38.91 0 38.91 19.95
Date Open High Low Vol Cls adjCls
10-05-27 38.91 38.91 38.91 300 38.91 19.95
10-05-26 37.84 37.84 37.66 700 37.66 19.31
10-05-25 36.80 36.80 36.80 0 36.80 18.87
10-05-24 36.80 36.80 36.80 0 36.80 18.87
10-05-21 36.80 36.80 36.80 0 36.80 18.87
10-05-20 36.80 36.80 36.80 100 36.80 18.87
10-05-19 37.60 37.60 37.60 0 37.60 19.28
10-05-18 37.60 37.60 37.60 0 37.60 19.28
10-05-17 37.59 37.60 37.59 300 37.60 19.28
Date Open High Low Vol Cls adjCls
10-05-14 38.50 38.50 38.08 500 38.08 19.53
10-05-13 39.21 39.21 39.21 300 39.21 20.11
10-05-12 38.66 39.02 38.66 300 39.02 20.01
10-05-11 37.47 37.47 37.47 0 37.47 19.22
10-05-10 37.93 37.93 37.39 1,100 37.47 19.22
10-05-07 37.00 37.32 35.98 1,900 35.98 18.45
10-05-06 37.92 37.92 34.37 3,100 36.14 18.53
10-05-05 38.00 38.00 38.00 100 38.00 19.49
10-05-04 39.50 39.50 39.50 100 39.50 20.26
Date Open High Low Vol Cls adjCls
10-05-03 40.52 40.52 39.40 1,300 39.40 20.21
10-04-30 39.00 39.84 39.00 1,500 39.84 20.43
10-04-29 37.15 37.15 37.15 100 37.15 19.05
10-04-28 36.77 36.77 36.61 900 36.61 18.77
10-04-27 37.69 37.69 37.58 300 37.58 19.27
10-04-26 37.36 38.07 37.36 500 38.07 19.52
10-04-23 37.78 37.78 36.93 700 36.93 18.94
10-04-22 38.11 38.11 38.05 300 38.05 19.51
10-04-21 38.31 38.31 36.64 300 36.64 18.79
Date Open High Low Vol Cls adjCls
10-04-20 36.05 36.54 36.05 1,100 36.37 18.65
10-04-19 35.96 36.45 35.72 1,100 35.84 18.38
10-04-16 35.85 36.76 35.85 4,200 36.00 18.46
10-04-15 35.28 35.75 35.28 15,700 35.75 18.33
10-04-14 35.00 35.00 35.00 300 35.00 17.95
10-04-13 34.67 34.84 34.67 500 34.84 17.87
10-04-12 34.83 34.83 34.70 1,300 34.74 17.82
10-04-09 34.69 34.69 34.69 100 34.69 17.79
10-04-08 34.25 34.25 34.25 100 34.25 17.56
Date Open High Low Vol Cls adjCls
10-04-07 33.82 34.44 33.82 500 34.44 17.66
10-04-06 34.19 34.39 34.19 1,700 34.39 17.64
10-04-05 34.03 34.03 34.03 300 34.03 17.45
10-04-01 33.71 33.71 33.71 0 33.71 17.29
10-03-31 33.64 33.71 33.64 1,300 33.71 17.29
10-03-30 33.94 34.18 33.90 2,100 33.90 17.38
10-03-29 33.84 33.84 33.52 300 33.52 17.19
10-03-26 33.49 33.64 33.48 1,300 33.64 17.25
10-03-25 33.23 33.23 33.23 0 33.23 17.04
Date Open High Low Vol Cls adjCls
10-03-24 33.23 33.23 33.23 0 33.23 17.04
10-03-23 33.23 33.23 33.23 0 33.23 17.04
10-03-22 33.23 33.23 33.23 300 33.23 17.04
10-03-19 32.60 32.60 32.60 0 32.60 16.72
10-03-18 32.60 32.60 32.60 0 32.60 16.72
10-03-17 32.60 32.60 32.60 300 32.60 16.72
10-03-16 31.95 32.49 31.95 700 32.49 16.66
10-03-15 32.59 32.59 32.42 700 32.51 16.67
10-03-12 31.56 32.59 31.56 3,100 32.59 16.71
Date Open High Low Vol Cls adjCls
10-03-11 32.19 32.19 32.19 300 32.19 16.51
10-03-10 31.94 31.96 31.92 2,100 31.96 16.39
10-03-09 31.76 31.76 31.76 0 31.76 16.29
10-03-08 31.79 31.80 31.64 5,000 31.76 16.29
10-03-05 31.65 31.65 31.65 300 31.65 16.23
10-03-04 30.72 30.72 30.72 0 30.72 15.75
10-03-03 30.14 30.72 30.14 2,300 30.72 15.75
10-03-02 30.80 30.83 30.80 700 30.83 15.81
10-03-01 30.21 30.97 30.21 1,500 30.93 15.86
Date Open High Low Vol Cls adjCls
10-02-26 31.38 31.38 31.38 0 31.38 16.09
10-02-25 31.38 31.38 31.38 100 31.38 16.09
10-02-24 32.14 32.14 32.14 100 32.14 16.48
10-02-23 31.81 32.32 31.81 500 32.32 16.57
10-02-22 32.38 32.38 32.38 1,500 32.38 16.61
10-02-19 31.65 32.18 31.41 2,100 32.18 16.50
10-02-18 31.60 31.80 31.60 1,100 31.80 16.31
10-02-17 31.09 31.72 31.09 2,700 31.58 16.19
10-02-16 29.33 29.33 29.33 300 29.33 15.04
Date Open High Low Vol Cls adjCls
10-02-12 28.27 28.27 28.27 100 28.27 14.50
10-02-11 28.25 28.25 28.25 100 28.25 14.49
10-02-10 28.27 28.27 28.27 100 28.27 14.50
10-02-09 28.22 28.22 28.22 0 28.22 14.47
10-02-08 28.22 28.22 28.22 0 28.22 14.47
10-02-05 28.14 28.22 28.14 300 28.22 14.47
10-02-04 29.42 29.42 29.42 0 29.42 15.09
10-02-03 29.42 29.42 29.42 0 29.42 15.09
10-02-02 29.42 29.42 29.42 300 29.42 15.09
Date Open High Low Vol Cls adjCls
10-02-01 30.38 30.38 30.38 0 30.38 15.58
10-01-29 30.38 30.38 30.38 0 30.38 15.58
10-01-28 29.70 30.38 29.70 500 30.38 15.58
10-01-27 30.14 30.14 30.14 100 30.14 15.46
10-01-26 30.91 30.91 30.87 500 30.87 15.83
10-01-25 31.00 31.52 31.00 500 31.04 15.92
10-01-22 31.50 31.50 31.07 900 31.12 15.96
10-01-21 31.92 31.92 31.92 100 31.92 16.37
10-01-20 32.39 32.39 32.39 0 32.39 16.61
Date Open High Low Vol Cls adjCls
10-01-19 32.39 32.39 32.39 0 32.39 16.61
10-01-15 32.51 32.64 32.36 700 32.39 16.61
10-01-14 31.90 31.90 31.90 0 31.90 16.36
10-01-13 31.94 31.94 31.53 1,100 31.90 16.36
10-01-12 32.72 32.72 32.00 2,100 32.00 16.41
10-01-11 33.26 33.26 32.90 300 32.90 16.87
10-01-08 33.03 33.03 33.03 0 33.03 16.94
10-01-07 33.03 33.03 33.03 0 33.03 16.94
10-01-06 32.89 33.03 32.17 1,700 33.03 16.94
Date Open High Low Vol Cls adjCls
10-01-05 31.18 32.41 31.18 11,700 32.06 16.44
10-01-04 30.50 30.93 30.50 8,700 30.93 15.86
09-12-31 30.87 30.87 30.87 100 30.87 15.83
09-12-30 30.90 31.05 30.46 11,500 30.80 15.79
09-12-29 31.19 31.30 31.08 17,100 31.20 16.00
09-12-28 30.94 31.17 30.94 7,800 31.04 15.92
09-12-24 31.75 31.75 31.75 0 31.75 16.28
09-12-23 31.75 31.75 31.75 0 31.75 16.28
09-12-22 31.75 31.75 31.75 0 31.75 16.28
Date Open High Low Vol Cls adjCls
09-12-21 31.75 31.75 31.75 0 31.75 16.28
09-12-18 31.75 31.75 31.75 0 31.75 16.28
09-12-17 31.75 31.75 31.75 0 31.75 16.28
09-12-16 31.75 31.75 31.75 0 31.75 16.28
09-12-15 31.75 31.75 31.75 0 31.75 16.28
09-12-14 31.75 31.75 31.75 0 31.75 16.28
09-12-11 32.08 32.18 31.75 1,700 31.75 16.28
09-12-10 30.21 31.18 29.03 1,700 31.18 15.99
09-12-09 31.77 31.77 31.77 0 31.77 16.29
Date Open High Low Vol Cls adjCls
09-12-08 31.77 31.77 31.77 0 31.77 16.29
09-12-07 31.77 31.77 31.77 0 31.77 16.29
09-12-04 32.00 32.00 31.77 500 31.77 16.29
09-12-03 31.81 31.81 31.81 300 31.81 16.31
09-12-02 33.99 33.99 32.02 700 32.45 16.64
09-12-01 31.84 31.84 31.84 0 31.84 16.33
09-11-30 32.09 32.09 31.30 1,900 31.84 16.33
09-11-27 32.10 32.10 32.00 2,900 32.00 16.41
09-11-25 32.08 32.12 32.07 2,700 32.12 16.47
Date Open High Low Vol Cls adjCls
09-11-24 31.36 31.62 31.35 2,300 31.62 16.22
09-11-23 32.00 32.44 31.64 1,700 31.64 16.23
09-11-20 31.99 31.99 31.99 0 31.99 16.41
09-11-19 31.99 31.99 31.99 0 31.99 16.41
09-11-18 31.99 31.99 31.99 0 31.99 16.41
09-11-17 31.99 31.99 31.99 0 31.99 16.41
09-11-16 31.43 31.99 31.43 700 31.99 16.41
09-11-13 31.12 31.12 31.12 0 31.12 15.96
09-11-12 31.12 31.12 31.12 0 31.12 15.96
Date Open High Low Vol Cls adjCls
09-11-11 31.12 31.12 31.12 0 31.12 15.96
09-11-10 31.12 31.12 31.12 100 31.12 15.96
09-11-09 29.92 29.92 29.92 0 29.92 15.34
09-11-06 27.00 29.92 27.00 300 29.92 15.34
09-11-05 27.20 27.20 27.20 0 27.20 13.95
09-11-04 27.20 27.20 27.20 0 27.20 13.95
09-11-03 27.20 27.20 27.20 0 27.20 13.95
09-11-02 27.20 27.20 27.20 0 27.20 13.95
09-10-30 27.20 27.20 27.20 100 27.20 13.95
Date Open High Low Vol Cls adjCls
09-10-29 30.07 30.07 30.07 0 30.07 15.42
09-10-28 30.07 30.07 30.07 0 30.07 15.42
09-10-27 30.07 30.07 30.07 0 30.07 15.42
09-10-26 30.07 30.07 30.07 0 30.07 15.42
09-10-23 30.07 30.07 30.07 0 30.07 15.42
09-10-22 30.07 30.07 30.07 0 30.07 15.42
09-10-21 30.04 30.07 30.04 1,300 30.07 15.42
09-10-20 31.50 31.50 31.50 100 31.50 16.15
09-10-19 30.48 30.48 30.48 300 30.48 15.63
Date Open High Low Vol Cls adjCls
09-10-16 30.25 30.25 30.25 0 30.25 15.51
09-10-15 30.25 30.25 30.25 0 30.25 15.51
09-10-14 30.25 30.25 30.25 100 30.25 15.51
09-10-13 30.38 30.38 30.38 0 30.38 15.58
09-10-12 30.38 30.38 30.38 300 30.38 15.58
09-10-09 31.21 31.21 31.21 100 31.21 16.01
09-10-08 30.96 30.96 30.96 300 30.96 15.88
09-10-07 29.51 29.51 29.51 700 29.51 15.13
09-10-06 29.13 29.13 29.13 0 29.13 14.94
Date Open High Low Vol Cls adjCls
09-10-05 29.13 29.13 29.13 0 29.13 14.94
09-10-02 29.13 29.13 29.13 0 29.13 14.94
09-10-01 29.13 29.13 29.13 500 29.13 14.94
09-09-30 28.82 28.82 28.82 0 28.82 14.78
09-09-29 28.97 28.97 28.82 300 28.82 14.78
09-09-28 27.01 27.01 27.01 300 27.01 13.85
09-09-25 28.01 28.63 27.94 3,500 27.94 14.33
09-09-24 30.44 30.44 30.44 0 30.44 15.61
09-09-23 30.44 30.44 30.44 0 30.44 15.61
Date Open High Low Vol Cls adjCls
09-09-22 30.44 30.44 30.44 0 30.44 15.61
09-09-21 30.44 30.44 30.44 0 30.44 15.61
09-09-18 30.44 30.44 30.44 100 30.44 15.61
09-09-17 30.14 30.14 28.87 1,100 29.43 15.09
09-09-16 28.26 28.26 28.26 0 28.26 14.49
09-09-15 28.26 28.26 28.26 0 28.26 14.49
09-09-14 22.09 28.30 22.09 900 28.26 14.49
09-09-11 29.28 29.28 29.28 100 29.28 15.02
09-09-10 27.89 27.89 27.89 300 27.89 14.30
Date Open High Low Vol Cls adjCls
09-09-09 27.00 27.00 27.00 0 27.00 13.85
09-09-08 27.00 27.00 27.00 0 27.00 13.85
09-09-04 26.01 27.00 26.01 300 27.00 13.85
09-09-03 25.99 25.99 25.99 0 25.99 13.33
09-09-02 25.45 26.80 25.45 2,500 25.99 13.33
09-09-01 26.29 26.29 26.29 0 26.29 13.48
09-08-31 30.16 30.16 26.29 700 26.29 13.48
09-08-28 26.58 26.58 26.58 0 26.58 13.63
09-08-27 26.58 26.58 26.58 0 26.58 13.63
Date Open High Low Vol Cls adjCls
09-08-26 26.58 26.58 26.58 300 26.58 13.63
09-08-25 26.31 26.66 26.31 500 26.55 13.62
09-08-24 25.63 26.27 25.63 7,000 26.19 13.43
09-08-21 25.40 25.40 25.40 1,300 25.40 13.03
09-08-20 20.10 25.47 20.10 1,100 25.47 13.06
09-08-19 24.95 24.95 24.95 0 24.95 12.79
09-08-18 24.95 24.95 24.95 0 24.95 12.79
09-08-17 24.95 24.95 24.95 0 24.95 12.79
09-08-14 24.95 24.95 24.95 0 24.95 12.79
Date Open High Low Vol Cls adjCls
09-08-13 25.00 25.02 24.95 1,100 24.95 12.79
09-08-12 25.48 25.48 25.48 0 25.48 13.07
09-08-11 25.48 25.48 25.48 0 25.48 13.07
09-08-10 25.48 25.48 25.48 0 25.48 13.07
09-08-07 25.48 25.48 25.48 900 25.48 13.07
09-08-06 24.74 24.74 24.74 0 24.74 12.69
09-08-05 25.89 25.89 24.74 700 24.74 12.69
09-08-04 25.42 25.42 25.42 0 25.42 13.04
09-08-03 25.04 25.42 25.04 1,500 25.42 13.04
Date Open High Low Vol Cls adjCls
09-07-31 23.68 23.68 23.68 0 23.68 12.14
09-07-30 23.68 23.68 23.68 0 23.68 12.14
09-07-29 23.68 23.68 23.68 0 23.68 12.14
09-07-28 23.68 23.68 23.68 0 23.68 12.14
09-07-27 23.68 23.68 23.68 0 23.68 12.14
09-07-24 22.00 23.72 22.00 4,600 23.68 12.14
09-07-23 24.89 24.90 24.89 500 24.90 12.77
09-07-22 23.94 23.94 23.94 0 23.94 12.28
09-07-21 23.94 23.94 23.94 0 23.94 12.28
Date Open High Low Vol Cls adjCls
09-07-20 23.94 23.94 23.94 0 23.94 12.28
09-07-17 23.94 23.94 23.94 0 23.94 12.28
09-07-16 23.65 23.94 23.65 3,300 23.94 12.28
09-07-15 23.21 24.10 23.21 3,100 24.10 12.36
09-07-14 22.14 22.14 22.14 0 22.14 11.35
09-07-13 22.14 22.14 22.14 100 22.14 11.35
09-07-10 21.80 21.80 21.80 0 21.80 11.18
09-07-09 21.80 21.80 21.80 0 21.80 11.18
09-07-08 21.80 21.80 21.72 1,100 21.80 11.18
Date Open High Low Vol Cls adjCls
09-07-07 21.92 22.02 21.87 700 22.02 11.29
09-07-06 21.85 21.85 21.85 700 21.85 11.21
09-07-02 22.50 22.50 22.50 100 22.50 11.54
09-07-01 21.84 22.20 21.84 900 22.20 11.38
09-06-30 21.18 21.18 21.18 0 21.18 10.86
09-06-29 21.18 21.18 21.18 0 21.18 10.86
09-06-26 21.18 21.18 21.18 0 21.18 10.86
09-06-25 22.99 22.99 21.17 900 21.18 10.86
09-06-24 20.51 20.51 20.51 0 20.51 10.52
Date Open High Low Vol Cls adjCls
09-06-23 21.71 21.71 20.51 700 20.51 10.52
09-06-22 21.54 21.54 20.57 1,300 20.65 10.59
09-06-19 23.49 23.49 23.49 0 23.49 12.05
09-06-18 23.49 23.49 23.49 300 23.49 12.05
09-06-17 21.52 21.52 21.52 0 21.52 11.04
09-06-16 25.09 25.09 21.35 1,100 21.52 11.04
09-06-15 21.08 21.08 21.08 900 21.08 10.81
09-06-12 22.36 22.36 22.36 300 22.36 11.47
09-06-11 23.96 23.96 23.96 0 23.96 12.29
Date Open High Low Vol Cls adjCls
09-06-10 24.10 24.10 23.96 300 23.96 12.29
09-06-09 24.09 24.09 24.09 100 24.09 12.35
09-06-08 24.01 24.01 22.88 4,000 23.00 11.79
09-06-05 22.31 22.31 22.31 0 22.31 11.44
09-06-04 22.31 22.31 22.31 0 22.31 11.44
09-06-03 23.10 23.10 22.31 1,100 22.31 11.44
09-06-02 22.53 22.53 22.53 0 22.53 11.55
09-06-01 22.53 22.53 22.53 0 22.53 11.55
09-05-29 22.53 22.53 22.53 0 22.53 11.55
Date Open High Low Vol Cls adjCls
09-05-28 22.53 22.53 22.53 0 22.53 11.55
09-05-27 22.03 22.53 22.03 1,100 22.53 11.55
09-05-26 22.50 22.50 22.20 900 22.35 11.46
09-05-22 21.01 21.01 21.01 500 21.01 10.77
09-05-21 20.52 20.52 20.52 0 20.52 10.52
09-05-20 20.52 20.52 20.52 0 20.52 10.52
09-05-19 20.52 20.52 20.52 0 20.52 10.52
09-05-18 20.52 20.52 20.52 0 20.52 10.52
09-05-15 20.52 20.52 20.52 0 20.52 10.52
Date Open High Low Vol Cls adjCls
09-05-14 20.52 20.52 20.52 0 20.52 10.52
09-05-13 20.52 20.52 20.52 0 20.52 10.52
09-05-12 20.52 20.52 20.52 0 20.52 10.52
09-05-11 20.52 20.52 20.52 100 20.52 10.52
09-05-08 21.96 21.96 20.46 300 20.46 10.49
09-05-07 20.01 20.01 20.01 300 20.01 10.26
09-05-06 14.39 23.10 14.37 8,300 21.00 10.77
09-05-05 21.19 21.38 21.19 300 21.38 10.96
09-05-04 20.00 20.24 19.99 700 20.24 10.38
Date Open High Low Vol Cls adjCls
09-05-01 18.21 18.42 18.19 1,100 18.42 9.45
09-04-30 19.33 19.33 19.33 0 19.33 9.91
09-04-29 19.19 19.33 19.19 500 19.33 9.91
09-04-28 17.74 17.74 17.74 0 17.74 9.10
09-04-27 17.74 17.74 17.74 0 17.74 9.10
09-04-24 17.74 17.74 17.74 0 17.74 9.10
09-04-23 17.74 17.74 17.74 0 17.74 9.10
09-04-22 17.74 17.74 17.74 0 17.74 9.10
09-04-21 17.74 17.74 17.74 0 17.74 9.10
Date Open High Low Vol Cls adjCls
09-04-20 17.74 17.74 17.74 0 17.74 9.10
09-04-17 17.74 17.74 17.74 0 17.74 9.10
09-04-16 17.74 17.74 17.74 100 17.74 9.10
09-04-15 16.95 16.95 16.95 300 16.95 8.69
09-04-14 17.81 17.81 17.81 0 17.81 9.13
09-04-13 17.81 17.81 17.81 300 17.81 9.13
09-04-09 17.93 17.93 17.93 300 17.93 9.19
09-04-08 17.39 17.88 17.39 700 17.88 9.17
09-04-07 18.99 19.00 16.89 2,100 17.63 9.04
Date Open High Low Vol Cls adjCls
09-04-06 19.18 19.18 19.18 500 19.18 9.84
09-04-03 17.00 17.00 17.00 0 17.00 8.72
09-04-02 17.00 17.00 17.00 0 17.00 8.72
09-04-01 16.68 17.00 16.65 900 17.00 8.72
09-03-31 18.13 18.19 16.89 5,600 16.89 8.66
09-03-30 15.50 15.91 15.50 900 15.91 8.16
09-03-27 15.95 15.98 14.51 5,000 15.98 8.19
09-03-26 16.29 16.29 16.29 0 16.29 8.35
09-03-25 16.29 16.29 16.29 0 16.29 8.35
Date Open High Low Vol Cls adjCls
09-03-24 16.29 16.29 16.29 700 16.29 8.35
09-03-23 16.01 16.01 16.01 100 16.01 8.21
09-03-20 16.71 16.71 16.71 0 16.71 8.57
09-03-19 16.71 16.71 16.71 0 16.71 8.57
09-03-18 16.71 16.71 16.71 0 16.71 8.57
09-03-17 16.71 16.71 16.71 0 16.71 8.57
09-03-16 16.71 16.71 16.71 0 16.71 8.57
09-03-13 16.71 16.71 16.71 300 16.71 8.57
09-03-12 14.00 14.00 14.00 0 14.00 7.18
Date Open High Low Vol Cls adjCls
09-03-11 14.00 14.00 14.00 0 14.00 7.18
09-03-10 17.20 17.20 14.00 1,900 14.00 7.18
09-03-09 14.27 14.31 14.27 1,900 14.27 7.32
09-03-06 16.72 16.72 16.72 300 16.72 8.57
09-03-05 15.17 15.17 15.17 0 15.17 7.78
09-03-04 15.17 15.17 15.17 1,300 15.17 7.78
09-03-03 16.20 16.20 16.20 0 16.20 8.31
09-03-02 16.20 16.20 16.20 500 16.20 8.31
09-02-27 15.10 15.10 15.10 0 15.10 7.74
Date Open High Low Vol Cls adjCls
09-02-26 15.10 15.10 15.10 0 15.10 7.74
09-02-25 14.51 15.10 14.51 1,700 15.10 7.74
09-02-24 13.04 13.04 13.04 300 13.04 6.69
09-02-23 12.30 12.30 12.30 300 12.30 6.31
09-02-20 11.31 13.05 11.31 1,700 13.05 6.69
09-02-19 14.90 14.90 13.80 300 13.80 7.08
09-02-18 10.11 13.39 10.11 3,700 13.25 6.79
09-02-17 14.90 15.69 14.90 900 14.90 7.64
09-02-13 14.90 14.90 14.90 100 14.90 7.64
Date Open High Low Vol Cls adjCls
09-02-12 14.90 14.90 14.90 100 14.90 7.64
09-02-11 14.40 14.40 14.40 0 14.40 7.38
09-02-10 14.40 14.40 14.40 0 14.40 7.38
09-02-09 14.40 14.40 14.40 0 14.40 7.38
09-02-06 14.40 14.40 14.40 0 14.40 7.38
09-02-05 14.40 14.40 14.40 100 14.40 7.38
09-02-04 14.92 14.92 14.90 300 14.90 7.64
09-02-03 14.92 14.92 14.90 500 14.92 7.65
09-02-02 14.07 14.07 14.07 0 14.07 7.22
Date Open High Low Vol Cls adjCls
09-01-30 14.07 14.07 14.07 0 14.07 7.22
09-01-29 14.07 14.07 14.07 0 14.07 7.22
09-01-28 14.07 14.07 14.07 0 14.07 7.22
09-01-27 14.07 14.07 14.07 0 14.07 7.22
09-01-26 14.07 14.07 14.07 0 14.07 7.22
09-01-23 14.07 14.07 14.07 0 14.07 7.22
09-01-22 14.07 14.07 14.07 0 14.07 7.22
09-01-21 14.07 14.07 14.07 0 14.07 7.22
09-01-20 14.61 14.61 14.07 700 14.07 7.22
Date Open High Low Vol Cls adjCls
09-01-16 16.86 16.86 14.60 1,300 15.04 7.71
09-01-15 14.70 14.70 14.70 0 14.70 7.54
09-01-14 14.70 14.70 14.70 300 14.70 7.54
09-01-13 14.91 14.93 14.91 500 14.93 7.66
09-01-12 14.63 14.63 14.63 0 14.63 7.50
09-01-09 14.63 14.63 14.63 0 14.63 7.50
09-01-08 14.61 14.63 14.60 500 14.63 7.50
09-01-07 14.70 15.88 14.70 500 15.88 8.14
09-01-06 14.86 15.97 14.86 1,100 15.97 8.19
Date Open High Low Vol Cls adjCls
09-01-05 14.75 14.75 14.75 300 14.75 7.56
09-01-02 14.89 14.89 14.89 0 14.89 7.64
08-12-31 14.97 14.97 13.88 1,100 14.89 7.64
08-12-30 14.95 14.95 14.95 0 14.95 7.67
08-12-29 14.95 14.95 14.95 0 14.95 7.67
08-12-26 14.95 14.95 14.95 0 14.95 7.67
08-12-24 14.95 14.95 14.95 0 14.95 7.67
08-12-23 14.99 14.99 14.95 1,900 14.95 7.67
08-12-22 14.10 14.10 14.04 700 14.04 7.20
Date Open High Low Vol Cls adjCls
08-12-19 12.90 12.90 12.90 0 12.90 6.62
08-12-18 12.90 12.90 12.90 0 12.90 6.62
08-12-17 12.90 12.90 12.90 0 12.90 6.62
08-12-16 13.10 13.10 12.90 1,900 12.90 6.62
08-12-15 13.23 13.23 13.23 0 13.23 6.78
08-12-12 13.22 13.23 13.22 500 13.23 6.78
08-12-11 14.50 14.50 14.50 0 14.50 7.44
08-12-10 14.50 14.50 14.50 100 14.50 7.44
08-12-09 14.27 14.27 14.27 100 14.27 7.32
Date Open High Low Vol Cls adjCls
08-12-08 11.60 15.99 11.60 3,500 15.15 7.77
08-12-05 14.00 14.00 14.00 0 14.00 7.18
08-12-04 14.00 14.00 14.00 0 14.00 7.18
08-12-03 14.00 14.00 14.00 0 14.00 7.18
08-12-02 14.00 14.00 14.00 1,700 14.00 7.18
08-12-01 13.60 13.60 13.60 0 13.60 6.97
08-11-28 13.60 13.60 13.60 0 13.60 6.97
08-11-26 13.60 13.60 13.60 900 13.60 6.97
08-11-25 13.09 13.10 13.09 1,300 13.10 6.72
Date Open High Low Vol Cls adjCls
08-11-24 12.40 12.40 12.40 0 12.40 6.36
08-11-21 12.40 12.40 12.40 0 12.40 6.36
08-11-20 12.50 12.50 12.40 300 12.40 6.36
08-11-19 12.80 12.80 12.80 100 12.80 6.56
08-11-18 13.01 13.01 12.80 500 12.80 6.56
08-11-17 14.40 14.40 14.40 0 14.40 7.38
08-11-14 13.20 14.40 13.06 1,300 14.40 7.38
08-11-13 14.20 14.20 14.20 0 14.20 7.28
08-11-12 14.20 14.20 14.20 300 14.20 7.28
Date Open High Low Vol Cls adjCls
08-11-11 13.01 14.29 12.70 5,200 14.29 7.33
08-11-10 14.00 14.00 14.00 0 14.00 7.18
08-11-07 14.77 15.89 13.62 4,600 14.00 7.18
08-11-06 10.10 13.00 10.10 2,100 12.84 6.58
08-11-05 13.73 14.47 13.70 2,700 13.75 7.05
08-11-04 14.71 16.37 14.55 6,600 15.68 8.04
08-11-03 13.01 13.75 13.01 700 13.75 7.05
08-10-31 10.60 13.80 10.10 3,100 13.60 6.97
08-10-30 12.94 15.79 12.87 5,000 13.50 6.92
Date Open High Low Vol Cls adjCls
08-10-29 16.07 16.07 11.10 1,700 11.30 5.79
08-10-28 11.56 11.56 9.50 4,600 9.50 4.87
08-10-27 12.55 12.55 12.55 0 12.55 6.44
08-10-24 12.55 12.55 12.55 100 12.55 6.44
08-10-23 14.25 14.25 14.25 0 14.25 7.31
08-10-22 14.25 14.25 14.25 900 14.25 7.31
08-10-21 13.50 14.00 13.50 1,700 14.00 7.18
08-10-20 13.50 13.50 13.50 300 13.50 6.92
08-10-17 14.00 14.00 14.00 100 14.00 7.18
Date Open High Low Vol Cls adjCls
08-10-16 14.00 14.00 14.00 0 14.00 7.18
08-10-15 13.97 14.00 13.93 1,900 14.00 7.18
08-10-14 14.20 14.20 14.20 0 14.20 7.28
08-10-13 14.20 14.20 14.20 0 14.20 7.28
08-10-10 14.20 14.20 14.20 0 14.20 7.28
08-10-09 14.51 14.51 14.20 500 14.20 7.28
08-10-08 17.01 17.01 15.01 2,300 15.01 7.70
08-10-07 18.00 18.00 18.00 0 18.00 9.23
08-10-06 18.01 18.01 18.00 300 18.00 9.23
Date Open High Low Vol Cls adjCls
08-10-03 20.89 20.89 18.90 700 18.90 9.69
08-10-02 19.00 19.00 19.00 0 19.00 9.74
08-10-01 20.10 20.89 19.00 2,300 19.00 9.74
08-09-30 20.01 20.01 20.01 300 20.01 10.26
08-09-29 25.50 25.50 25.50 0 25.50 13.08
08-09-26 25.50 25.50 25.50 300 25.50 13.08
08-09-25 30.52 31.30 25.30 1,100 25.30 12.97
08-09-24 18.96 18.96 18.96 0 18.96 9.72
08-09-23 18.96 18.96 18.96 0 18.96 9.72
Date Open High Low Vol Cls adjCls
08-09-22 18.96 18.96 18.96 0 18.96 9.72
08-09-19 18.96 18.96 18.96 0 18.96 9.72
08-09-18 18.96 18.96 18.96 0 18.96 9.72
08-09-17 18.96 18.96 18.96 300 18.96 9.72
08-09-16 20.50 20.50 20.50 0 20.50 10.51
08-09-15 20.50 20.50 20.50 0 20.50 10.51
08-09-12 20.50 20.50 20.50 0 20.50 10.51
08-09-11 20.50 20.50 20.50 0 20.50 10.51
08-09-10 20.50 20.50 20.50 0 20.50 10.51
Date Open High Low Vol Cls adjCls
08-09-09 20.50 20.50 20.50 0 20.50 10.51
08-09-08 20.50 20.50 20.50 0 20.50 10.51
08-09-05 20.50 20.50 20.50 0 20.50 10.51
08-09-04 20.50 20.50 20.50 0 20.50 10.51
08-09-03 20.50 20.50 20.50 0 20.50 10.51
08-09-02 20.50 20.50 20.50 300 20.50 10.51
08-08-29 19.57 19.57 19.57 0 19.57 10.04
08-08-28 19.57 19.57 19.57 0 19.57 10.04
08-08-27 19.57 19.57 19.57 0 19.57 10.04
Date Open High Low Vol Cls adjCls
08-08-26 19.57 19.57 19.57 0 19.57 10.04
08-08-25 19.57 19.57 19.57 0 19.57 10.04
08-08-22 19.57 19.57 19.57 0 19.57 10.04
08-08-21 19.57 19.57 19.57 0 19.57 10.04
08-08-20 19.57 19.57 19.57 0 19.57 10.04
08-08-19 19.57 19.57 19.57 0 19.57 10.04
08-08-18 19.57 19.57 19.57 0 19.57 10.04
08-08-15 19.57 19.57 19.57 0 19.57 10.04
08-08-14 19.57 19.57 19.57 0 19.57 10.04
Date Open High Low Vol Cls adjCls
08-08-13 19.57 19.57 19.57 0 19.57 10.04
08-08-12 19.57 19.57 19.57 100 19.57 10.04
08-08-11 19.34 19.34 19.34 0 19.34 9.92
08-08-08 19.34 19.34 19.34 0 19.34 9.92
08-08-07 19.34 19.34 19.34 700 19.34 9.92
08-08-06 19.10 19.60 19.03 2,700 19.27 9.88
08-08-05 20.00 20.00 18.86 31,300 19.00 9.74
08-08-04 21.43 21.43 21.43 0 21.43 10.99
08-08-01 21.43 21.43 21.43 0 21.43 10.99
Date Open High Low Vol Cls adjCls
08-07-31 21.43 21.43 21.43 0 21.43 10.99
08-07-30 21.43 21.43 21.43 0 21.43 10.99
08-07-29 21.43 21.43 21.43 0 21.43 10.99
08-07-28 21.43 21.43 21.43 0 21.43 10.99
08-07-25 21.43 21.43 21.43 100 21.43 10.99
08-07-24 21.72 21.72 21.72 100 21.72 11.14
08-07-23 21.66 21.66 21.66 0 21.66 11.11
08-07-22 21.66 21.66 21.66 0 21.66 11.11
08-07-21 21.66 21.66 21.66 1,700 21.66 11.11
Date Open High Low Vol Cls adjCls
08-07-18 21.40 21.40 21.40 0 21.40 10.97
08-07-17 21.40 21.40 21.40 0 21.40 10.97
08-07-16 21.40 21.40 21.40 0 21.40 10.97
08-07-15 21.40 21.40 21.40 0 21.40 10.97
08-07-14 21.40 21.40 21.40 6,800 21.40 10.97
08-07-11 21.50 21.50 21.50 0 21.50 11.03
08-07-10 21.50 21.50 21.50 0 21.50 11.03
08-07-09 21.50 21.50 21.50 0 21.50 11.03
08-07-08 21.50 21.50 21.50 0 21.50 11.03
Date Open High Low Vol Cls adjCls
08-07-07 21.50 21.50 21.50 0 21.50 11.03
08-07-03 22.50 22.50 21.50 700 21.50 11.03
08-07-02 22.87 22.87 22.87 300 22.87 11.73
08-07-01 22.61 22.61 22.61 0 22.61 11.59
08-06-30 23.00 23.00 22.61 700 22.61 11.59
08-06-27 24.00 24.00 24.00 0 24.00 12.31
08-06-26 24.00 24.00 24.00 0 24.00 12.31
08-06-25 24.00 24.00 24.00 0 24.00 12.31
08-06-24 25.00 25.00 24.00 700 24.00 12.31
Date Open High Low Vol Cls adjCls
08-06-23 28.00 28.00 28.00 0 28.00 14.36
08-06-20 28.00 28.00 28.00 0 28.00 14.36
08-06-19 28.00 28.00 28.00 0 28.00 14.36
08-06-18 28.00 28.00 28.00 100 28.00 14.36
08-06-17 26.65 26.65 26.41 3,300 26.41 13.54
08-06-16 26.10 26.10 26.10 0 26.10 13.38
08-06-13 26.10 26.10 26.10 0 26.10 13.38
08-06-12 26.10 26.10 26.10 0 26.10 13.38
08-06-11 26.10 26.10 26.10 0 26.10 13.38
Date Open High Low Vol Cls adjCls
08-06-10 26.10 26.10 26.10 1,300 26.10 13.38
08-06-09 26.20 26.20 26.20 100 26.20 13.44
08-06-06 26.05 26.05 26.05 0 26.05 13.36
08-06-05 26.05 26.05 26.05 0 26.05 13.36
08-06-04 26.05 26.05 26.05 300 26.05 13.36
08-06-03 26.33 26.33 26.33 0 26.33 13.50
08-06-02 26.33 26.33 26.33 0 26.33 13.50
08-05-30 26.33 26.33 26.33 0 26.33 13.50
08-05-29 26.33 26.33 26.33 0 26.33 13.50
Date Open High Low Vol Cls adjCls
08-05-28 26.33 26.33 26.33 0 26.33 13.50
08-05-27 26.33 26.33 26.33 300 26.33 13.50
08-05-23 26.08 26.08 26.08 0 26.08 13.37
08-05-22 26.08 26.08 26.08 0 26.08 13.37
08-05-21 26.08 26.08 26.08 0 26.08 13.37
08-05-20 26.08 26.08 26.08 100 26.08 13.37
08-05-19 27.00 27.00 27.00 0 27.00 13.85
08-05-16 27.00 27.00 27.00 0 27.00 13.85
08-05-15 27.00 27.00 27.00 0 27.00 13.85
Date Open High Low Vol Cls adjCls
08-05-14 27.00 27.00 27.00 0 27.00 13.85
08-05-13 27.00 27.00 27.00 0 27.00 13.85
08-05-12 27.00 27.00 27.00 0 27.00 13.85
08-05-09 27.00 27.00 27.00 100 27.00 13.85
08-05-08 26.09 26.09 26.09 100 26.09 13.38
08-05-07 24.10 24.10 23.90 1,700 23.94 12.28
08-05-06 22.39 22.39 22.39 0 22.39 11.48
08-05-05 22.39 22.39 22.39 0 22.39 11.48
08-05-02 22.39 22.39 22.39 0 22.39 11.48
Date Open High Low Vol Cls adjCls
08-05-01 22.39 22.39 22.39 0 22.39 11.48
08-04-30 22.39 22.39 22.39 0 22.39 11.48
08-04-29 22.39 22.39 22.39 0 22.39 11.48
08-04-28 22.39 22.39 22.39 0 22.39 11.48
08-04-25 22.39 22.39 22.39 0 22.39 11.48
08-04-24 22.39 22.39 22.39 0 22.39 11.48
08-04-23 22.39 22.39 22.39 0 22.39 11.48
08-04-22 22.39 22.39 22.39 0 22.39 11.48
08-04-21 22.39 22.39 22.39 0 22.39 11.48
Date Open High Low Vol Cls adjCls
08-04-18 22.39 22.39 22.39 0 22.39 11.48
08-04-17 22.39 22.39 22.39 0 22.39 11.48
08-04-16 22.39 22.39 22.39 0 22.39 11.48
08-04-15 22.39 22.39 22.39 0 22.39 11.48
08-04-14 22.39 22.39 22.39 300 22.39 11.48
08-04-11 23.00 23.00 23.00 0 23.00 11.79
08-04-10 23.00 23.00 23.00 0 23.00 11.79
08-04-09 23.00 23.00 23.00 0 23.00 11.79
08-04-08 23.00 23.00 23.00 0 23.00 11.79
Date Open High Low Vol Cls adjCls
08-04-07 23.00 23.00 23.00 100 23.00 11.79
08-04-04 22.31 22.31 22.31 100 22.31 11.44
08-04-03 22.19 22.19 22.19 0 22.19 11.38
08-04-02 22.38 22.38 22.19 900 22.19 11.38
08-04-01 22.10 22.10 22.10 0 22.10 11.33
08-03-31 22.10 22.10 22.10 0 22.10 11.33
08-03-28 22.10 22.10 22.10 0 22.10 11.33
08-03-27 22.10 22.10 22.10 0 22.10 11.33
08-03-26 22.10 22.10 22.10 1,100 22.10 11.33
Date Open High Low Vol Cls adjCls
08-03-25 22.17 22.17 22.17 0 22.17 11.37
08-03-24 22.17 22.17 22.17 900 22.17 11.37
08-03-20 22.00 22.00 22.00 0 22.00 11.28
08-03-19 22.00 22.00 22.00 900 22.00 11.28
08-03-18 21.85 21.85 21.85 0 21.85 11.21
08-03-17 21.85 21.85 21.85 0 21.85 11.21
08-03-14 21.85 21.85 21.85 100 21.85 11.21
08-03-13 22.05 22.05 22.05 0 22.05 11.31
08-03-12 22.05 22.05 22.05 0 22.05 11.31
Date Open High Low Vol Cls adjCls
08-03-11 22.10 22.10 22.00 500 22.05 11.31
08-03-10 22.85 22.85 22.25 1,100 22.25 11.41
08-03-07 23.30 23.30 23.00 500 23.00 11.79
08-03-06 23.35 23.35 23.35 0 23.35 11.97
08-03-05 23.35 23.35 23.35 300 23.35 11.97
08-03-04 23.52 23.52 23.52 0 23.52 12.06
08-03-03 23.86 23.86 23.52 1,500 23.52 12.06
08-02-29 24.97 24.97 24.97 0 24.97 12.81
08-02-28 24.97 24.97 24.97 0 24.97 12.81
Date Open High Low Vol Cls adjCls
08-02-27 24.84 24.97 24.84 900 24.97 12.81
08-02-26 25.00 25.00 24.52 1,700 25.00 12.82
08-02-25 25.00 25.00 25.00 0 25.00 12.82
08-02-22 25.00 25.00 25.00 0 25.00 12.82
08-02-21 25.00 25.00 25.00 0 25.00 12.82
08-02-20 25.00 25.00 25.00 0 25.00 12.82
08-02-19 24.10 25.00 24.10 700 25.00 12.82
08-02-15 26.50 26.50 26.50 0 26.50 13.59
08-02-14 26.50 26.50 26.50 300 26.50 13.59
Date Open High Low Vol Cls adjCls
08-02-13 25.58 25.58 25.58 0 25.58 13.12
08-02-12 24.30 25.58 24.30 300 25.58 13.12
08-02-11 24.80 24.80 24.80 0 24.80 12.72
08-02-08 26.60 26.60 24.47 3,500 24.80 12.72
08-02-07 25.41 25.41 25.41 0 25.41 13.03
08-02-06 24.55 25.92 23.69 3,700 25.41 13.03
08-02-05 25.13 25.13 25.13 0 25.13 12.89
08-02-04 24.87 26.70 24.87 5,000 25.13 12.89
08-02-01 25.90 28.33 24.30 4,400 24.30 12.46
Date Open High Low Vol Cls adjCls
08-01-31 24.00 24.00 24.00 500 24.00 12.31
08-01-30 24.72 24.72 24.72 0 24.72 12.68
08-01-29 24.72 24.72 24.72 300 24.72 12.68
08-01-28 25.07 25.10 24.88 1,700 24.88 12.76
08-01-25 24.90 24.90 24.90 300 24.90 12.77
08-01-24 24.40 24.60 24.40 500 24.60 12.62
08-01-23 23.93 23.93 23.88 300 23.88 12.25
08-01-22 24.94 24.94 23.95 10,900 24.56 12.59
08-01-18 28.18 28.18 28.18 0 28.18 14.45
Date Open High Low Vol Cls adjCls
08-01-17 28.18 28.18 28.18 0 28.18 14.45
08-01-16 31.00 31.00 25.98 1,700 28.18 14.45
08-01-15 28.04 28.04 28.04 700 28.04 14.38
08-01-14 25.15 25.15 25.15 0 25.15 12.90
08-01-11 25.25 25.30 25.10 1,500 25.15 12.90
08-01-10 25.40 25.40 25.40 0 25.40 13.03
08-01-09 25.40 25.40 25.40 300 25.40 13.03
08-01-08 27.15 27.15 27.15 0 27.15 13.92
08-01-07 28.29 28.29 27.15 500 27.15 13.92
Date Open High Low Vol Cls adjCls
08-01-04 28.95 28.99 28.50 700 28.99 14.87
08-01-03 29.94 29.94 29.94 100 29.94 15.35
08-01-02 25.60 25.60 25.60 0 25.60 13.13
07-12-31 25.60 25.60 25.60 0 25.60 13.13
07-12-28 25.47 25.60 25.47 1,700 25.60 13.13
07-12-27 25.65 25.65 25.65 500 25.65 13.15
07-12-26 26.35 26.35 26.19 700 26.19 13.43
07-12-24 26.15 26.15 26.15 0 26.15 13.41
07-12-21 26.15 26.15 26.15 0 26.15 13.41
Date Open High Low Vol Cls adjCls
07-12-20 26.15 26.15 26.15 0 26.15 13.41
07-12-19 26.15 26.15 26.15 0 26.15 13.41
07-12-18 26.12 26.15 26.12 300 26.15 13.41
07-12-17 28.24 28.24 28.24 0 28.24 14.48
07-12-14 28.24 28.24 28.24 0 28.24 14.48
07-12-13 28.24 28.24 28.24 0 28.24 14.48
07-12-12 28.24 28.24 28.24 24,900 28.24 14.48
07-12-11 28.99 28.99 28.99 0 28.99 14.87
07-12-10 28.99 28.99 28.99 100 28.99 14.87
Date Open High Low Vol Cls adjCls
07-12-07 28.73 28.73 28.73 0 28.73 14.73
07-12-06 27.35 28.74 27.35 1,300 28.73 14.73
07-12-05 27.07 27.07 27.07 0 27.07 13.88
07-12-04 27.07 27.07 27.07 0 27.07 13.88
07-12-03 27.52 27.52 27.07 2,700 27.07 13.88
07-11-30 27.52 27.52 27.52 0 27.52 14.11
07-11-29 27.52 27.52 27.52 0 27.52 14.11
07-11-28 27.52 27.52 27.52 0 27.52 14.11
07-11-27 27.55 27.55 27.52 300 27.52 14.11
Date Open High Low Vol Cls adjCls
07-11-26 29.49 29.49 29.49 300 29.49 15.12
07-11-23 25.40 25.40 25.40 0 25.40 13.03
07-11-21 25.40 25.40 25.40 700 25.40 13.03
07-11-20 25.59 25.70 25.44 6,600 25.44 13.05
07-11-19 30.00 30.00 26.28 1,700 29.20 14.97
07-11-16 26.50 26.80 26.50 2,100 26.80 13.74
07-11-15 26.61 26.61 26.61 0 26.61 13.65
07-11-14 27.00 27.00 26.61 2,500 26.61 13.65
07-11-13 27.00 27.00 27.00 0 27.00 13.85
Date Open High Low Vol Cls adjCls
07-11-12 27.14 28.98 26.97 1,700 27.00 13.85
07-11-09 27.83 27.83 27.83 0 27.83 14.27
07-11-08 27.83 27.83 27.83 0 27.83 14.27
07-11-07 27.83 27.83 27.83 0 27.83 14.27
07-11-06 27.83 27.83 27.83 100 27.83 14.27
07-11-05 28.21 28.21 27.61 700 27.61 14.16
07-11-02 29.27 29.27 28.33 500 28.33 14.53
07-11-01 28.53 28.53 28.25 500 28.25 14.49
07-10-31 28.56 28.56 28.56 0 28.56 14.65
Date Open High Low Vol Cls adjCls
07-10-30 30.15 30.15 28.56 500 28.56 14.65
07-10-29 28.84 28.84 28.68 1,500 28.68 14.71
07-10-26 28.99 28.99 28.99 0 28.99 14.87
07-10-25 28.99 29.21 28.92 1,900 28.99 14.87
07-10-24 27.94 28.00 27.94 4,800 28.00 14.36
07-10-23 27.84 27.84 27.84 0 27.84 14.28
07-10-22 27.84 27.84 27.84 0 27.84 14.28
07-10-19 27.84 27.84 27.84 300 27.84 14.28
07-10-18 29.82 29.82 28.39 3,300 28.39 14.56
Date Open High Low Vol Cls adjCls
07-10-17 28.27 28.27 28.27 0 28.27 14.50
07-10-16 28.27 28.27 28.27 0 28.27 14.50
07-10-15 28.54 28.54 28.27 1,900 28.27 14.50
07-10-12 29.00 29.00 29.00 0 29.00 14.87
07-10-11 29.33 29.34 29.00 4,400 29.00 14.87
07-10-10 29.47 29.63 29.47 2,300 29.63 15.19
07-10-09 29.84 29.84 29.48 900 29.48 15.12
07-10-08 30.25 30.25 29.36 2,900 29.36 15.06
07-10-05 29.91 30.24 29.81 2,700 29.86 15.31
Date Open High Low Vol Cls adjCls
07-10-04 29.40 29.60 29.40 2,300 29.60 15.18
07-10-03 29.33 29.35 29.11 11,500 29.19 14.97
07-10-02 29.07 29.10 28.96 1,300 28.96 14.85
07-10-01 29.20 29.35 28.99 19,600 29.35 15.05
07-09-28 29.25 29.25 29.02 109,200 29.20 14.97
07-09-27 28.84 29.22 28.38 44,400 28.99 14.87
07-09-26 27.80 28.25 27.80 14,400 28.10 14.41
07-09-25 27.11 28.12 26.90 155,200 27.87 14.29
07-09-24 27.59 27.59 27.28 2,300 27.28 13.99
Date Open High Low Vol Cls adjCls
07-09-21 26.21 28.30 26.21 13,200 27.71 14.21
07-09-20 26.44 26.44 25.90 6,200 26.15 13.41
07-09-19 26.23 26.61 26.23 4,000 26.50 13.59
07-09-18 25.94 25.94 25.72 5,200 25.81 13.24
07-09-17 24.73 26.05 24.09 8,100 25.85 13.26
07-09-14 26.80 26.80 26.20 8,700 26.28 13.48
07-09-13 26.48 26.70 26.48 2,500 26.59 13.64
07-09-12 26.00 26.50 25.98 4,400 26.36 13.52
07-09-11 25.71 26.14 25.60 2,700 26.14 13.41
Date Open High Low Vol Cls adjCls
07-09-10 25.63 26.00 25.51 5,200 25.85 13.26
07-09-07 25.15 25.41 24.85 4,000 25.40 13.03
07-09-06 25.50 25.51 25.15 14,400 25.23 12.94
07-09-05 25.35 25.35 25.11 1,700 25.27 12.96
07-09-04 25.39 25.56 25.35 3,700 25.35 13.00
07-08-31 25.17 25.20 25.07 900 25.20 12.92
07-08-30 24.42 24.80 24.42 5,400 24.60 12.62
07-08-29 23.91 24.81 23.74 2,300 24.74 12.69
07-08-28 24.43 24.43 23.90 2,500 23.90 12.26
Date Open High Low Vol Cls adjCls
07-08-27 23.95 24.80 23.95 700 24.80 12.72
07-08-24 23.58 23.58 23.58 0 23.58 12.09
07-08-23 23.58 23.58 23.58 100 23.58 12.09
07-08-22 23.80 24.00 23.80 700 24.00 12.31
07-08-21 23.64 23.64 23.64 0 23.64 12.12
07-08-20 23.60 23.81 23.60 9,900 23.64 12.12
07-08-17 22.81 23.24 22.61 4,200 22.61 11.59
07-08-16 23.12 23.13 21.98 10,100 22.41 11.49
07-08-15 24.26 24.29 23.76 3,700 23.76 12.18
Date Open High Low Vol Cls adjCls
07-08-14 24.76 24.76 24.21 3,700 24.23 12.43
07-08-13 25.35 25.35 24.19 2,100 24.46 12.54
07-08-10 24.96 25.39 24.17 36,600 24.62 12.63
07-08-09 25.88 25.88 25.04 1,300 25.50 13.08
07-08-08 24.81 26.00 24.81 11,700 26.00 13.33
07-08-07 24.09 24.34 24.09 1,300 24.34 12.48
07-08-06 23.85 23.98 23.72 4,400 23.98 12.30
07-08-03 23.79 24.12 23.64 8,500 23.64 12.12
07-08-02 23.54 23.81 23.54 10,100 23.80 12.21
Date Open High Low Vol Cls adjCls
07-08-01 23.39 23.60 22.37 8,100 23.16 11.88
07-07-31 23.74 24.32 23.74 8,700 23.75 12.18
07-07-30 24.18 24.18 23.86 1,300 23.86 12.24
07-07-27 24.33 24.36 24.25 700 24.25 12.44
07-07-26 25.08 25.08 22.88 4,200 23.90 12.26
07-07-25 24.72 24.77 24.43 5,200 24.43 12.53
07-07-24 25.33 25.33 24.92 1,500 25.12 12.88
07-07-23 24.67 25.68 24.67 2,900 25.35 13.00
07-07-20 25.57 25.57 24.86 2,700 25.15 12.90
Date Open High Low Vol Cls adjCls
07-07-19 26.00 26.00 25.40 2,100 25.94 13.30
07-07-18 25.78 25.78 25.78 4,400 25.78 13.22
07-07-17 25.75 25.94 25.51 3,900 25.73 13.19
07-07-16 24.18 25.55 24.18 8,300 25.55 13.10
07-07-13 23.85 23.85 23.85 100 23.85 12.23
07-07-12 23.71 23.74 23.67 1,700 23.74 12.17
07-07-11 23.79 23.79 23.52 2,700 23.52 12.06
07-07-10 23.26 23.75 23.09 4,000 23.55 12.08
07-07-09 23.19 23.19 23.19 0 23.19 11.89
Date Open High Low Vol Cls adjCls
07-07-06 23.19 23.19 23.19 700 23.19 11.89
07-07-05 23.65 23.65 23.34 300 23.34 11.97
07-07-03 23.31 23.31 23.31 0 23.31 11.95
07-07-02 22.48 23.39 22.48 1,100 23.31 11.95
07-06-29 23.05 23.05 23.05 100 23.05 11.82
07-06-28 22.70 22.70 22.70 0 22.70 11.64
07-06-27 22.72 22.72 22.70 300 22.70 11.64
07-06-26 22.85 22.86 22.84 500 22.84 11.71
07-06-25 23.19 23.19 22.85 1,300 22.85 11.72
Date Open High Low Vol Cls adjCls
07-06-22 23.65 23.65 23.42 2,300 23.47 12.04
07-06-21 23.51 23.51 23.39 3,300 23.44 12.02
07-06-20 23.76 23.76 23.76 100 23.76 12.18
07-06-19 23.98 23.98 23.98 500 23.98 12.30
07-06-18 24.10 24.10 23.83 6,200 23.83 12.22
07-06-15 24.50 24.70 24.26 1,500 24.26 12.44
07-06-14 24.18 24.18 24.17 500 24.17 12.39
07-06-13 24.07 24.07 23.95 1,500 23.95 12.28
07-06-12 23.55 24.25 23.55 3,900 24.18 12.40
Date Open High Low Vol Cls adjCls
07-06-11 23.48 23.48 23.47 1,300 23.47 12.04
07-06-08 23.46 23.50 23.46 500 23.50 12.05
07-06-07 23.18 23.18 23.10 500 23.15 11.87
07-06-06 23.63 23.63 23.63 100 23.63 12.12
07-06-05 23.76 23.76 23.59 300 23.59 12.10
07-06-04 23.76 23.91 23.76 700 23.78 12.19
07-06-01 23.33 23.67 23.33 1,500 23.53 12.07
07-05-31 23.15 23.35 23.15 900 23.35 11.97
07-05-30 23.27 23.37 23.23 700 23.23 11.91
Date Open High Low Vol Cls adjCls
07-05-29 23.05 23.40 23.05 2,100 23.40 12.00
07-05-25 22.93 23.05 22.93 1,500 22.95 11.77
07-05-24 23.03 23.16 22.81 1,100 22.85 11.72
07-05-23 23.60 23.60 23.15 4,000 23.15 11.87
07-05-22 23.58 23.58 23.54 1,500 23.54 12.07
07-05-21 23.13 23.68 23.13 7,000 23.60 12.10
07-05-18 22.65 22.82 22.62 7,600 22.80 11.69
07-05-17 22.78 22.78 22.61 1,300 22.65 11.62
07-05-16 22.85 23.00 22.68 2,300 22.85 11.72
Date Open High Low Vol Cls adjCls
07-05-15 22.66 22.80 22.48 1,900 22.62 11.60
07-05-14 22.80 22.87 22.70 3,300 22.73 11.66
07-05-11 22.31 22.31 22.31 100 22.31 11.44
07-05-10 22.32 22.32 21.91 3,500 22.00 11.28
07-05-09 22.69 22.72 22.47 1,300 22.47 11.52
07-05-08 22.69 23.00 22.69 4,000 23.00 11.79
07-05-07 22.28 22.86 22.28 3,500 22.75 11.67
07-05-04 22.19 22.49 21.88 8,500 21.88 11.22
07-05-03 21.74 21.92 21.74 700 21.92 11.24
Date Open High Low Vol Cls adjCls
07-05-02 21.48 21.48 21.28 1,900 21.41 10.98
07-05-01 21.67 21.67 21.44 2,500 21.53 11.04
07-04-30 21.79 21.84 21.79 1,300 21.81 11.18
07-04-27 21.39 21.60 21.32 1,700 21.59 11.07
07-04-26 21.78 21.78 21.43 2,100 21.60 11.08
07-04-25 21.50 22.15 21.50 4,000 21.99 11.28
07-04-24 21.35 21.97 21.31 6,400 21.31 10.93
07-04-23 21.07 21.07 20.93 1,500 20.93 10.73
07-04-20 21.10 21.10 20.99 1,700 21.09 10.82
Date Open High Low Vol Cls adjCls
07-04-19 20.91 20.91 20.83 900 20.84 10.69
07-04-18 20.51 21.13 20.51 1,700 21.13 10.84
07-04-17 21.01 21.03 20.82 1,900 20.82 10.68
07-04-16 21.00 21.24 21.00 2,900 21.03 10.78
07-04-13 20.76 20.94 20.74 7,900 20.87 10.70
07-04-12 20.58 21.05 20.58 13,400 20.75 10.64
07-04-11 20.51 20.51 20.45 500 20.50 10.51
07-04-10 20.33 20.60 20.33 2,300 20.60 10.56
07-04-09 20.13 20.35 20.13 8,100 20.19 10.35
Date Open High Low Vol Cls adjCls
07-04-05 20.10 20.10 19.90 9,500 19.97 10.24
07-04-04 19.84 20.00 19.84 1,100 20.00 10.26
07-04-03 19.51 20.08 19.51 11,500 19.84 10.17
07-04-02 19.25 19.25 19.25 700 19.25 9.87
07-03-30 19.34 19.41 19.09 3,100 19.21 9.85
07-03-29 18.85 19.46 18.54 13,200 19.46 9.98
07-03-28 18.23 18.31 18.23 500 18.31 9.39
07-03-27 18.05 18.11 18.05 300 18.11 9.29
07-03-26 18.40 18.40 18.25 5,000 18.34 9.41
Date Open High Low Vol Cls adjCls
07-03-23 17.26 18.39 17.26 8,500 18.39 9.43
07-03-22 17.78 17.78 17.64 900 17.64 9.05
07-03-21 17.20 17.83 17.20 13,200 17.78 9.12
07-03-20 16.99 17.12 16.99 700 17.10 8.77
07-03-19 16.77 17.39 16.77 2,100 17.26 8.85
07-03-16 16.86 16.86 16.86 0 16.86 8.65
07-03-15 16.86 16.86 16.86 0 16.86 8.65
07-03-14 16.86 16.86 16.86 100 16.86 8.65
07-03-13 17.00 17.00 17.00 100 17.00 8.72
Date Open High Low Vol Cls adjCls
07-03-12 17.20 17.20 17.20 0 17.20 8.82
07-03-09 17.20 17.20 17.20 700 17.20 8.82
07-03-08 17.16 17.16 17.16 300 17.16 8.80
07-03-07 16.84 17.13 16.84 1,100 17.13 8.78
07-03-06 16.12 16.95 16.12 4,600 16.80 8.62
07-03-05 15.77 15.97 15.70 2,700 15.92 8.16
07-03-02 16.28 16.28 16.28 0 16.28 8.35
07-03-01 15.70 16.28 15.70 3,900 16.28 8.35
07-02-28 16.00 16.34 16.00 3,900 16.06 8.24
Date Open High Low Vol Cls adjCls
07-02-27 16.20 16.20 15.95 3,300 15.95 8.18
07-02-26 16.20 16.20 16.20 3,900 16.20 8.31
07-02-23 16.28 16.28 16.20 1,500 16.25 8.33
07-02-22 16.37 16.37 16.37 900 16.37 8.39
07-02-21 16.41 16.41 16.40 1,100 16.40 8.41
07-02-20 16.41 16.41 16.41 0 16.41 8.42
07-02-16 16.50 16.50 16.40 700 16.41 8.42
07-02-15 16.54 16.59 16.49 2,700 16.49 8.46
07-02-14 16.73 16.74 16.51 2,300 16.51 8.47
Date Open High Low Vol Cls adjCls
07-02-13 16.26 16.30 16.26 1,900 16.30 8.36
07-02-12 16.00 16.00 16.00 0 16.00 8.21
07-02-09 16.00 16.03 15.97 1,700 16.00 8.21
07-02-08 16.12 16.12 16.12 300 16.12 8.27
07-02-07 16.22 16.22 16.22 0 16.22 8.32
07-02-06 16.22 16.22 16.22 100 16.22 8.32
07-02-05 16.39 16.39 16.39 100 16.39 8.41
07-02-02 16.44 16.44 16.44 100 16.44 8.43
07-02-01 16.85 16.85 16.62 3,700 16.62 8.52
Date Open High Low Vol Cls adjCls
07-01-31 16.37 16.37 16.25 700 16.25 8.33
07-01-30 16.62 16.62 16.62 100 16.62 8.52
07-01-29 16.73 16.73 16.67 300 16.67 8.55
07-01-26 16.45 16.45 16.40 900 16.40 8.41
07-01-25 16.59 16.59 16.56 300 16.56 8.49
07-01-24 17.03 17.31 16.91 6,200 17.11 8.77
07-01-23 17.05 17.05 17.05 0 17.05 8.74
07-01-22 17.03 17.06 16.82 1,700 17.05 8.74
07-01-19 17.18 17.18 17.18 0 17.18 8.81
Date Open High Low Vol Cls adjCls
07-01-18 17.28 17.28 17.16 1,700 17.18 8.81
07-01-17 17.26 17.29 17.13 9,700 17.14 8.79
07-01-16 16.95 17.33 16.95 4,400 17.33 8.89
07-01-12 16.87 16.87 16.87 100 16.87 8.65
07-01-11 16.72 16.72 16.72 0 16.72 8.57
07-01-10 16.72 16.72 16.72 0 16.72 8.57
07-01-09 16.72 16.72 16.72 900 16.72 8.57
07-01-08 16.48 16.68 16.48 300 16.68 8.55
07-01-05 16.44 16.44 16.44 0 16.44 8.43
Date Open High Low Vol Cls adjCls
07-01-04 16.44 16.44 16.44 900 16.44 8.43
07-01-03 16.36 16.45 16.36 1,100 16.45 8.44
06-12-29 16.15 16.15 16.08 300 16.08 8.25
06-12-28 16.24 16.24 16.24 0 16.24 8.33
06-12-27 16.17 16.24 16.17 5,400 16.24 8.33
06-12-26 16.07 16.07 16.07 300 16.07 8.24
06-12-22 16.14 16.14 16.14 0 16.14 8.28
06-12-21 15.97 16.14 15.97 300 16.14 8.28
06-12-20 16.10 16.10 16.10 0 16.10 8.26
Date Open High Low Vol Cls adjCls
06-12-19 16.15 16.15 16.10 3,900 16.10 8.26
06-12-18 16.61 16.61 16.35 300 16.35 8.38
06-12-15 16.46 16.46 16.26 2,500 16.26 8.34
06-12-14 16.35 16.69 16.35 500 16.69 8.56
06-12-13 16.23 16.30 16.13 2,500 16.30 8.36
06-12-12 16.60 16.85 16.41 3,300 16.41 8.42
06-12-11 16.15 16.50 15.95 7,200 16.41 8.42
06-12-08 15.37 15.85 15.34 1,700 15.85 8.13
06-12-07 15.54 15.54 15.22 1,900 15.29 7.84
Date Open High Low Vol Cls adjCls
06-12-06 15.05 15.16 14.99 3,300 15.16 7.77
06-12-05 15.17 15.17 15.17 0 15.17 7.78
06-12-04 15.17 15.17 15.17 0 15.17 7.78
06-12-01 15.17 15.17 15.17 0 15.17 7.78
06-11-30 15.17 15.17 15.17 0 15.17 7.78
06-11-29 15.21 15.21 15.17 1,100 15.17 7.78
06-11-28 15.14 15.14 15.06 700 15.06 7.72
06-11-27 15.19 15.19 15.05 900 15.05 7.72
06-11-24 15.03 15.43 15.03 1,300 15.36 7.88
Date Open High Low Vol Cls adjCls
06-11-22 15.26 15.40 15.19 1,500 15.40 7.90
06-11-21 15.39 15.39 15.31 1,700 15.35 7.87
06-11-20 15.76 15.76 15.76 0 15.76 8.08
06-11-17 15.76 15.76 15.76 300 15.76 8.08
06-11-16 15.47 15.64 15.47 300 15.64 8.02
06-11-15 15.24 15.56 15.24 2,500 15.56 7.98
06-11-14 15.19 15.30 15.19 1,900 15.30 7.85
06-11-13 14.95 15.06 14.71 72,300 14.96 7.67
06-11-10 14.85 14.85 14.85 0 14.85 7.62
Date Open High Low Vol Cls adjCls
06-11-09 14.95 15.00 14.69 4,000 14.85 7.62
06-11-08 15.04 15.09 15.04 900 15.04 7.71
06-11-07 14.85 15.00 14.80 3,500 14.93 7.66
06-11-06 15.05 15.10 14.85 7,900 14.85 7.62
06-11-03 14.81 14.90 14.71 3,300 14.85 7.62
06-11-02 14.75 14.90 14.73 3,300 14.88 7.63
06-11-01 14.84 14.95 14.77 2,700 14.77 7.57
06-10-31 14.80 14.83 14.80 300 14.83 7.61
06-10-30 14.96 14.96 14.94 900 14.95 7.67
Date Open High Low Vol Cls adjCls
06-10-27 14.88 14.88 14.71 900 14.74 7.56
06-10-26 15.00 15.09 15.00 500 15.09 7.74
06-10-25 14.83 14.83 14.70 700 14.73 7.55
06-10-24 14.73 14.75 14.73 300 14.75 7.56
06-10-23 14.94 14.96 14.92 4,200 14.93 7.66
06-10-20 15.00 15.00 14.98 3,900 14.99 7.69
06-10-19 14.61 14.61 14.61 0 14.61 7.49
06-10-18 14.63 14.63 14.60 2,500 14.61 7.49
06-10-17 14.75 14.85 14.62 900 14.85 7.62
Date Open High Low Vol Cls adjCls
06-10-16 14.91 14.91 14.80 1,300 14.83 7.61
06-10-13 14.71 14.85 14.68 1,900 14.85 7.62
06-10-12 14.06 14.64 14.06 7,900 14.64 7.51
06-10-11 14.70 14.70 14.49 1,100 14.63 7.50
06-10-10 14.72 14.87 14.63 1,100 14.87 7.63
06-10-09 14.70 14.70 14.63 10,100 14.70 7.54
06-10-06 14.79 14.79 14.79 700 14.79 7.58
06-10-05 14.80 14.99 14.80 900 14.99 7.69
06-10-04 14.43 14.43 14.43 700 14.43 7.40
Date Open High Low Vol Cls adjCls
06-10-03 14.43 14.52 14.43 300 14.52 7.45
06-10-02 13.97 14.75 13.97 2,100 14.37 7.37
06-09-29 14.51 14.51 14.51 0 14.51 7.44
06-09-28 14.50 14.51 14.50 2,500 14.51 7.44
06-09-27 14.09 14.33 14.05 3,500 14.31 7.34
06-09-26 14.19 14.19 14.19 0 14.19 7.28
06-09-25 13.95 14.19 13.84 700 14.19 7.28
06-09-22 13.95 13.95 13.95 0 13.95 7.15
06-09-21 13.95 13.95 13.91 3,100 13.95 7.15
Date Open High Low Vol Cls adjCls
06-09-20 14.04 14.04 13.90 700 13.90 7.13
06-09-19 13.92 13.92 13.81 700 13.86 7.11
06-09-18 14.00 14.23 13.81 1,500 13.81 7.08
06-09-15 13.70 13.94 13.70 8,300 13.94 7.15
06-09-14 13.69 13.70 13.69 3,900 13.70 7.03
06-09-13 13.70 13.76 13.70 500 13.76 7.06
06-09-12 13.48 13.76 13.48 500 13.76 7.06
06-09-11 13.54 13.81 13.54 1,300 13.69 7.02
06-09-08 13.63 13.63 13.63 0 13.63 6.99
Date Open High Low Vol Cls adjCls
06-09-07 13.69 13.69 13.63 300 13.63 6.99
06-09-06 13.93 13.93 13.93 300 13.93 7.14
06-09-05 13.79 13.79 13.79 100 13.79 7.07
06-09-01 14.04 14.04 14.03 300 14.03 7.19
06-08-31 13.84 13.93 13.84 1,300 13.93 7.14
06-08-30 13.96 13.96 13.77 8,500 13.80 7.08
06-08-29 13.82 13.82 13.82 0 13.82 7.09
06-08-28 13.82 13.82 13.82 900 13.82 7.09
06-08-25 14.11 14.24 14.01 900 14.01 7.18
Date Open High Low Vol Cls adjCls
06-08-24 13.97 13.97 13.97 0 13.97 7.16
06-08-23 14.11 14.11 13.97 500 13.97 7.16
06-08-22 14.25 14.25 14.12 500 14.12 7.24
06-08-21 14.16 14.31 14.05 700 14.31 7.34
06-08-18 14.41 14.41 14.22 700 14.22 7.29
06-08-17 14.17 14.45 14.17 10,300 14.45 7.41
06-08-16 14.03 14.14 14.02 12,600 14.08 7.22
06-08-15 14.01 14.12 14.01 300 14.12 7.24
06-08-14 14.10 14.10 13.82 1,900 13.93 7.14
Date Open High Low Vol Cls adjCls
06-08-11 13.77 14.08 13.75 8,300 13.97 7.16
06-08-10 13.27 13.52 13.27 9,900 13.47 6.91
06-08-09 13.52 13.52 12.97 3,700 13.32 6.83
06-08-08 13.76 13.77 13.40 2,100 13.40 6.87
06-08-07 13.82 13.85 13.78 26,500 13.79 7.07
06-08-04 13.94 13.94 13.94 100 13.94 7.15
06-08-03 13.67 13.67 13.53 2,100 13.54 6.94
06-08-02 13.47 13.68 13.47 500 13.68 7.02
06-08-01 13.30 13.30 13.30 100 13.30 6.82
Date Open High Low Vol Cls adjCls
06-07-31 13.39 13.39 13.39 500 13.39 6.87
06-07-28 13.43 13.43 13.43 0 13.43 6.89
06-07-27 13.47 13.47 13.33 3,300 13.43 6.89
06-07-26 13.63 13.63 13.63 0 13.63 6.99
06-07-25 13.63 13.63 13.63 100 13.63 6.99
06-07-24 13.51 13.51 13.48 900 13.48 6.91
06-07-21 13.51 13.59 13.50 3,100 13.59 6.97
06-07-20 13.57 13.60 13.56 4,600 13.56 6.95
06-07-19 13.66 13.66 13.66 1,100 13.66 7.01
Date Open High Low Vol Cls adjCls
06-07-18 13.68 13.70 13.63 3,500 13.70 7.03
06-07-17 13.73 13.73 13.73 100 13.73 7.04
06-07-14 13.77 13.77 13.76 500 13.76 7.06
06-07-13 14.09 14.09 14.09 300 14.09 7.23
06-07-12 14.02 14.02 14.02 300 14.02 7.19
06-07-11 14.11 14.11 14.11 0 14.11 7.24
06-07-10 14.13 14.13 14.05 2,500 14.11 7.24
06-07-07 14.20 14.20 14.19 5,800 14.19 7.28
06-07-06 14.29 14.31 14.29 3,900 14.31 7.34
Date Open High Low Vol Cls adjCls
06-07-05 14.52 14.52 14.52 700 14.52 7.45
06-07-03 14.54 14.54 14.54 0 14.54 7.46
06-06-30 14.85 14.85 14.54 9,500 14.54 7.46
06-06-29 14.47 14.77 14.46 700 14.77 7.57
06-06-28 14.38 14.38 14.38 0 14.38 7.37
06-06-27 14.38 14.38 14.38 0 14.38 7.37
06-06-26 14.11 14.43 14.11 3,900 14.38 7.37
06-06-23 14.17 14.43 14.17 6,200 14.34 7.35
06-06-22 14.69 14.69 14.69 0 14.69 7.53
Date Open High Low Vol Cls adjCls
06-06-21 14.55 14.69 14.55 5,200 14.69 7.53
06-06-20 14.21 14.64 14.18 4,000 14.50 7.44
06-06-19 14.28 14.49 14.28 700 14.49 7.43
06-06-16 14.46 14.46 14.28 2,100 14.28 7.32
06-06-15 14.36 14.66 14.36 300 14.66 7.52
06-06-14 14.10 14.10 13.78 1,100 13.78 7.07
06-06-13 13.82 13.82 13.76 1,500 13.76 7.06
06-06-12 13.89 13.89 13.89 0 13.89 7.12
06-06-09 13.89 13.89 13.89 700 13.89 7.12
Date Open High Low Vol Cls adjCls
06-06-08 13.74 13.74 13.74 1,500 13.74 7.05
06-06-07 13.92 13.92 13.92 100 13.92 7.14
06-06-06 13.99 13.99 13.99 700 13.99 7.17
06-06-05 14.09 14.09 14.09 0 14.09 7.23
06-06-02 14.09 14.09 14.09 100 14.09 7.23
06-06-01 13.89 14.11 13.88 1,100 14.11 7.24
06-05-31 13.89 13.93 13.89 1,100 13.89 7.12
06-05-30 13.76 13.76 13.76 100 13.76 7.06
06-05-26 13.81 13.87 13.81 700 13.87 7.11
Date Open High Low Vol Cls adjCls
06-05-25 13.85 13.85 13.85 300 13.85 7.10
06-05-24 13.81 13.81 13.81 300 13.81 7.08
06-05-23 13.85 13.93 13.78 1,500 13.78 7.07
06-05-22 13.73 13.73 13.73 1,900 13.73 7.04
06-05-19 13.87 14.01 13.75 3,700 13.85 7.10
06-05-18 14.02 14.02 13.89 900 13.89 7.12
06-05-17 14.12 14.12 14.12 100 14.12 7.24
06-05-16 14.16 14.16 14.16 300 14.16 7.26
06-05-15 13.96 14.32 13.96 3,100 14.32 7.34
Date Open High Low Vol Cls adjCls
06-05-12 14.13 14.13 14.06 12,800 14.06 7.21
06-05-11 14.11 14.30 14.11 1,100 14.28 7.32
06-05-10 14.24 14.28 14.24 1,300 14.24 7.30
06-05-09 14.36 14.36 14.36 300 14.36 7.36
06-05-08 14.35 14.47 14.35 300 14.47 7.42
06-05-05 14.30 14.52 14.23 7,000 14.34 7.35
06-05-04 14.54 14.66 14.44 3,700 14.44 7.41
06-05-03 14.36 14.51 14.33 2,700 14.48 7.43
06-05-02 14.95 14.95 14.80 300 14.80 7.59
Date Open High Low Vol Cls adjCls
06-05-01 14.94 14.94 14.94 700 14.94 7.66
06-04-28 14.78 14.78 14.78 0 14.78 7.58
06-04-27 14.65 14.78 14.65 700 14.78 7.58
06-04-26 14.41 14.41 14.41 300 14.41 7.39
06-04-25 14.42 14.56 14.42 1,900 14.56 7.47
06-04-24 14.58 14.58 14.54 700 14.54 7.46
06-04-21 14.63 14.63 14.63 0 14.63 7.50
06-04-20 14.62 14.64 14.62 5,000 14.63 7.50
06-04-19 14.45 14.45 14.45 0 14.45 7.41
Date Open High Low Vol Cls adjCls
06-04-18 14.45 14.45 14.45 100 14.45 7.41
06-04-17 14.50 14.50 14.50 300 14.50 7.44
06-04-13 14.65 14.65 14.65 0 14.65 7.51
06-04-12 14.65 14.65 14.65 500 14.65 7.51
06-04-11 14.80 14.80 14.69 300 14.69 7.53
06-04-10 14.74 14.99 14.74 1,900 14.85 7.62
06-04-07 15.08 15.08 15.08 0 15.08 7.73
06-04-06 15.08 15.08 15.08 0 15.08 7.73
06-04-05 15.08 15.08 15.08 0 15.08 7.73
Date Open High Low Vol Cls adjCls
06-04-04 15.10 15.10 15.06 1,700 15.08 7.73
06-04-03 15.14 15.21 15.05 900 15.06 7.72
06-03-31 15.07 15.14 15.07 1,100 15.14 7.76
06-03-30 14.83 14.83 14.83 500 14.83 7.61
06-03-29 14.37 14.89 14.20 22,200 14.89 7.64
06-03-28 14.50 14.51 14.11 29,600 14.38 7.37
06-03-27 14.50 14.50 14.50 0 14.50 7.44
06-03-24 14.13 14.63 13.92 9,700 14.50 7.44
06-03-23 14.39 14.64 14.39 700 14.64 7.51
Date Open High Low Vol Cls adjCls
06-03-22 14.27 14.38 14.25 14,400 14.38 7.37
06-03-21 14.38 15.17 14.26 22,800 14.39 7.38
06-03-20 14.62 14.62 14.62 100 14.62 7.50
06-03-17 14.61 14.66 14.40 14,200 14.58 7.48
06-03-16 14.70 14.89 14.50 3,300 14.71 7.54
06-03-15 14.66 15.00 14.57 1,500 15.00 7.69
06-03-14 14.78 14.78 14.78 300 14.78 7.58
06-03-13 14.44 14.58 14.33 1,500 14.58 7.48
06-03-10 14.47 14.58 14.40 3,100 14.40 7.38
Date Open High Low Vol Cls adjCls
06-03-09 14.14 14.29 14.14 2,700 14.20 7.28
06-03-08 14.23 14.23 14.12 1,500 14.23 7.30
06-03-07 14.40 14.49 14.33 8,700 14.34 7.35
06-03-06 14.50 14.50 14.50 0 14.50 7.44
06-03-03 14.56 14.92 14.33 32,900 14.50 7.44
06-03-02 13.58 14.58 13.58 15,000 14.45 7.41
06-03-01 14.77 14.77 14.66 500 14.66 7.52
06-02-28 14.67 14.67 14.38 16,100 14.59 7.48
06-02-27 14.67 14.90 14.67 900 14.90 7.64
Date Open High Low Vol Cls adjCls
06-02-24 14.15 14.46 14.15 27,100 14.42 7.39
06-02-23 14.45 14.45 14.43 3,700 14.44 7.41
06-02-22 14.46 14.46 14.46 1,900 14.46 7.42
06-02-21 14.50 14.50 14.46 5,400 14.46 7.42
06-02-17 14.14 14.52 14.11 15,700 14.52 7.45
06-02-16 15.06 15.06 15.06 0 15.06 7.72
06-02-15 14.30 15.06 14.30 3,500 15.06 7.72
06-02-14 14.25 14.39 14.10 4,400 14.39 7.38
06-02-13 14.40 14.40 14.30 71,500 14.30 7.33
Date Open High Low Vol Cls adjCls
06-02-10 14.85 14.85 14.30 75,800 14.30 7.33
06-02-09 15.10 15.10 14.55 11,100 14.70 7.54
06-02-08 14.82 14.82 14.35 3,300 14.59 7.48
06-02-07 14.96 14.96 14.96 0 14.96 7.67
06-02-06 14.65 14.96 14.65 445,300 14.96 7.67
06-02-03 15.01 15.01 15.01 0 15.01 7.70
06-02-02 15.19 15.20 15.01 1,300 15.01 7.70
06-02-01 15.96 15.96 15.96 300 15.96 8.18
06-01-31 15.20 15.20 15.20 1,300 15.20 7.79
Date Open High Low Vol Cls adjCls
06-01-30 15.37 15.37 15.37 700 15.37 7.88
06-01-27 15.44 15.64 15.44 5,200 15.59 7.99
06-01-26 15.35 15.35 15.35 0 15.35 7.87
06-01-25 15.35 15.35 15.35 0 15.35 7.87
06-01-24 15.35 15.35 15.35 0 15.35 7.87
06-01-23 15.35 15.35 15.35 300 15.35 7.87
06-01-20 15.28 15.32 15.10 1,100 15.32 7.86
06-01-19 15.42 15.42 15.42 0 15.42 7.91
06-01-18 15.55 15.55 15.42 1,500 15.42 7.91
Date Open High Low Vol Cls adjCls
06-01-17 15.08 15.45 15.08 1,100 15.45 7.92
06-01-13 15.32 15.32 15.32 0 15.32 7.86
06-01-12 15.30 15.79 15.30 1,100 15.32 7.86
06-01-11 15.36 15.36 15.36 0 15.36 7.88
06-01-10 15.29 15.36 15.29 900 15.36 7.88
06-01-09 15.35 15.36 15.35 500 15.36 7.88
06-01-06 15.60 15.65 15.48 3,100 15.48 7.94
06-01-05 15.20 15.56 15.20 1,900 15.56 7.98
06-01-04 15.40 15.40 15.40 0 15.40 7.90
Date Open High Low Vol Cls adjCls
06-01-03 15.40 15.40 15.40 0 15.40 7.90
05-12-30 15.40 15.40 15.40 100 15.40 7.90
05-12-29 15.55 15.55 15.38 13,400 15.38 7.89
05-12-28 15.42 16.20 15.41 13,800 15.41 7.90
05-12-27 15.85 15.85 15.40 17,700 15.66 8.03
05-12-23 16.32 16.38 15.60 8,100 15.97 8.19
05-12-22 15.52 16.29 15.49 10,100 15.90 8.15
05-12-21 16.10 16.50 15.65 16,700 15.65 8.03
05-12-20 16.13 16.80 15.95 12,800 16.27 8.34
Date Open High Low Vol Cls adjCls
05-12-19 15.84 16.70 15.72 34,300 15.98 8.19
05-12-16 15.85 16.20 15.65 15,700 16.20 8.31
05-12-15 16.21 16.47 15.73 16,300 15.89 8.15
05-12-14 16.49 16.49 16.15 2,100 16.18 8.30
05-12-13 15.68 16.60 15.68 39,000 16.18 8.30
05-12-12 16.15 16.54 16.02 46,400 16.02 8.22
05-12-09 15.50 15.50 15.50 100 15.50 7.95
05-12-08 15.57 16.42 15.43 44,600 15.69 8.05
05-12-07 15.70 16.06 15.43 21,800 15.84 8.12
Date Open High Low Vol Cls adjCls
05-12-06 15.96 16.77 15.52 43,200 15.65 8.03
05-12-05 16.08 16.08 16.08 0 16.08 8.25
05-12-02 16.09 16.71 15.78 73,500 16.08 8.25
05-12-01 15.79 16.73 15.73 66,600 16.08 8.25
05-11-30 16.02 16.38 15.80 24,900 16.35 8.38
05-11-29 15.76 16.10 13.59 43,200 16.10 8.26
05-11-28 16.13 16.13 16.13 0 16.13 8.27
05-11-25 16.15 16.15 16.13 1,100 16.13 8.27
05-11-23 15.94 16.15 15.84 3,100 16.15 8.28
Date Open High Low Vol Cls adjCls
05-11-22 15.70 15.87 15.70 1,500 15.87 8.14
05-11-21 15.65 15.72 15.65 1,900 15.72 8.06
05-11-18 15.10 15.44 15.10 46,200 15.23 7.81
05-11-17 14.83 15.28 14.83 11,800 15.02 7.70
05-11-16 15.37 15.37 15.37 0 15.37 7.88
05-11-15 15.20 15.48 15.19 2,100 15.37 7.88
05-11-14 15.09 15.69 15.09 700 15.69 8.05
05-11-11 14.89 15.59 14.89 5,000 15.59 7.99
05-11-10 14.35 15.07 14.23 25,100 15.07 7.73