Delek Logistics Partners, LP (DKL)

41.96
-0.08 (-0.20%)
Exchange
NYQ
Day Range
39.95 - 40.70
52 Week Range
30.16 - 48.46
Open
40.32
Avg. Vol
51,167
Market Cap
974.41M
Short ratio
3.10
PE ratio
13.99
PEG Ratio
0.00
Earnings Share
2.88

Delek Logistics Partners, LP (DKL) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 39.07 41.83 38.30 51,700 40.32 40.32
15-07-27 38.25 40.22 37.68 33,000 38.35 38.35
15-07-24 37.29 38.73 36.96 27,700 38.25 38.25
15-07-23 40.21 40.27 36.66 86,200 37.60 37.60
15-07-22 39.58 40.61 38.02 34,300 40.31 40.31
15-07-21 42.00 42.74 39.72 35,300 39.72 39.72
15-07-20 44.58 44.59 41.62 50,100 42.04 42.04
15-07-17 46.64 47.44 45.08 34,600 45.08 45.08
15-07-16 45.97 47.74 45.75 47,500 46.86 46.86
Date Open High Low Vol Cls adjCls
15-07-15 47.27 47.94 46.25 30,200 46.65 46.65
15-07-14 47.92 48.22 47.12 51,600 47.59 47.59
15-07-13 47.80 48.46 47.44 42,000 47.60 47.60
15-07-10 46.74 47.78 46.12 40,000 47.10 47.10
15-07-09 45.43 46.78 45.43 29,800 46.62 46.62
15-07-08 45.36 45.90 45.15 46,800 45.35 45.35
15-07-07 45.67 45.95 45.15 69,700 45.30 45.30
15-07-06 46.44 46.51 45.59 57,600 45.86 45.86
15-07-02 46.30 46.59 45.89 98,700 46.31 46.31
Date Open High Low Vol Cls adjCls
15-07-01 46.34 46.82 46.07 84,900 46.25 46.25
15-06-30 46.12 46.12 45.50 53,200 46.05 46.05
15-06-29 45.62 46.33 45.53 35,800 45.99 45.99
15-06-26 46.03 46.51 45.43 48,200 46.30 46.30
15-06-25 47.03 47.37 45.40 33,400 45.55 45.55
15-06-24 45.99 47.55 45.99 30,400 47.17 47.17
15-06-23 45.05 45.83 44.38 52,300 45.83 45.83
15-06-22 45.12 45.69 44.65 49,500 45.28 45.28
15-06-19 46.00 46.49 44.92 26,400 45.12 45.12
Date Open High Low Vol Cls adjCls
15-06-18 44.95 46.45 44.71 47,200 46.45 46.45
15-06-17 44.75 47.47 44.75 76,200 45.55 45.55
15-06-16 45.50 45.75 44.00 127,100 45.48 45.48
15-06-15 42.55 45.37 42.55 53,400 44.96 44.96
15-06-12 43.99 44.99 42.20 22,600 44.23 44.23
15-06-11 44.22 44.22 42.30 28,700 43.20 43.20
15-06-10 42.00 44.89 42.00 101,700 43.76 43.76
15-06-09 40.76 41.95 40.76 24,500 41.87 41.87
15-06-08 41.13 41.53 40.64 21,900 41.04 41.04
Date Open High Low Vol Cls adjCls
15-06-05 40.84 41.20 40.35 27,600 40.99 40.99
15-06-04 41.50 42.09 40.51 20,200 40.70 40.70
15-06-03 43.40 43.40 41.58 56,300 41.99 41.99
15-06-02 43.33 43.88 43.02 34,300 43.28 43.28
15-06-01 46.23 46.23 42.91 145,400 44.00 44.00
15-05-29 46.85 46.85 46.11 12,900 46.11 46.11
15-05-28 46.37 46.93 46.28 16,100 46.51 46.51
15-05-27 46.50 46.57 45.57 13,600 46.51 46.51
15-05-26 45.75 46.71 45.47 30,900 46.50 46.50
Date Open High Low Vol Cls adjCls
15-05-22 44.00 46.81 44.00 23,100 46.20 46.20
15-05-21 44.50 45.24 44.01 36,300 44.19 44.19
15-05-20 45.60 45.95 43.13 22,100 44.63 44.63
15-05-19 45.23 45.90 44.76 19,600 45.34 45.34
15-05-18 44.58 45.23 44.24 25,300 45.23 45.23
15-05-15 43.97 45.63 43.94 28,500 45.02 45.02
15-05-14 43.65 45.22 43.06 49,600 43.77 43.77
15-05-13 42.30 44.20 41.94 44,500 43.82 43.82
15-05-12 43.80 43.84 42.00 18,300 42.18 42.18
Date Open High Low Vol Cls adjCls
15-05-11 42.66 43.73 42.17 23,300 43.45 43.45
15-05-08 42.50 43.26 42.28 15,100 42.80 42.80
15-05-07 44.99 44.99 42.25 53,800 42.48 42.48
15-05-06 45.00 47.05 44.53 46,500 44.81 44.81
15-05-05 44.01 44.76 43.91 73,400 44.48 44.48
15-05-04 43.05 44.15 42.12 325,400 43.52 43.52
15-05-01 42.36 43.83 41.05 198,200 43.00 43.00
15-04-30 42.41 42.45 41.91 34,700 42.05 42.05
15-04-29 42.62 43.25 42.47 42,400 43.00 42.47
Date Open High Low Vol Cls adjCls
15-04-28 43.15 43.30 42.43 34,600 42.86 42.33
15-04-27 43.67 44.00 43.00 29,200 43.24 42.71
15-04-24 43.44 43.81 43.18 17,200 43.50 42.96
15-04-23 44.13 44.13 43.57 26,300 43.77 43.23
15-04-22 44.05 44.55 43.50 57,600 43.88 43.34
15-04-21 42.49 44.31 42.00 63,200 43.98 43.44
15-04-20 42.15 44.15 41.90 32,800 42.37 41.85
15-04-17 41.85 41.96 41.36 22,800 41.77 41.26
15-04-16 40.90 42.15 40.75 43,700 41.63 41.12
Date Open High Low Vol Cls adjCls
15-04-15 41.68 42.00 40.79 96,300 41.06 40.55
15-04-14 40.44 42.08 40.14 38,500 41.79 41.27
15-04-13 41.00 41.05 40.24 17,500 40.47 39.97
15-04-10 40.23 41.26 40.00 8,000 40.68 40.18
15-04-09 40.80 41.47 39.75 40,200 40.67 40.17
15-04-08 41.75 42.17 40.90 12,000 41.23 40.72
15-04-07 42.26 43.46 41.83 17,200 42.04 41.52
15-04-06 41.00 42.71 41.00 21,800 42.44 41.92
15-04-02 43.42 43.56 41.41 41,700 41.59 41.08
Date Open High Low Vol Cls adjCls
15-04-01 44.00 44.00 42.89 34,100 43.11 42.58
15-03-31 42.89 44.96 42.89 101,000 43.53 42.99
15-03-30 41.72 42.88 41.58 31,500 42.57 42.05
15-03-27 41.67 41.99 41.50 31,100 41.88 41.36
15-03-26 41.12 41.99 40.91 20,900 41.60 41.09
15-03-25 40.50 41.89 40.50 30,400 40.83 40.33
15-03-24 39.24 40.48 39.10 27,800 40.36 39.86
15-03-23 40.11 40.58 39.21 35,000 39.28 38.80
15-03-20 38.89 40.05 38.55 14,200 40.04 39.55
Date Open High Low Vol Cls adjCls
15-03-19 39.11 39.23 38.36 35,900 38.52 38.05
15-03-18 40.24 40.74 38.63 57,800 39.26 38.78
15-03-17 40.35 40.66 39.58 38,900 40.26 39.76
15-03-16 40.64 40.75 40.06 21,500 40.63 40.13
15-03-13 41.52 42.07 40.06 19,600 40.83 40.33
15-03-12 43.57 43.98 41.40 94,000 41.40 40.89
15-03-11 43.51 43.55 42.86 69,400 43.55 43.01
15-03-10 42.59 43.19 42.02 66,900 43.15 42.62
15-03-09 42.46 43.01 42.00 126,900 43.00 42.47
Date Open High Low Vol Cls adjCls
15-03-06 41.93 42.72 41.60 271,800 42.21 41.69
15-03-05 41.35 42.51 41.20 56,900 42.00 41.48
15-03-04 41.11 42.03 40.83 106,200 41.31 40.80
15-03-03 40.30 41.55 39.75 314,200 40.79 40.29
15-03-02 41.21 41.89 39.50 326,600 40.84 40.34
15-02-27 40.83 41.97 40.83 47,200 41.78 41.27
15-02-26 40.18 40.85 39.89 130,600 40.85 40.35
15-02-25 39.50 40.40 39.25 64,100 40.34 39.84
15-02-24 41.00 41.00 39.05 58,500 39.77 39.28
Date Open High Low Vol Cls adjCls
15-02-23 39.47 40.62 39.30 62,700 39.30 38.82
15-02-20 38.93 39.62 38.45 63,200 39.18 38.70
15-02-19 39.61 39.98 39.07 32,600 39.24 38.76
15-02-18 39.90 40.39 39.61 15,200 39.77 39.28
15-02-17 39.76 40.57 39.76 55,900 40.00 39.51
15-02-13 41.11 41.39 39.53 85,000 39.77 39.28
15-02-12 39.95 41.06 39.95 23,900 40.73 40.23
15-02-11 40.15 40.45 38.99 38,400 40.02 39.53
15-02-10 41.98 41.99 40.03 65,900 40.18 39.68
Date Open High Low Vol Cls adjCls
15-02-09 43.45 43.99 41.81 66,100 41.97 41.45
15-02-06 43.06 44.82 42.69 131,300 43.47 42.93
15-02-05 42.01 44.00 42.01 182,000 43.00 42.47
15-02-04 41.09 42.52 40.55 127,600 42.02 41.50
15-02-03 39.44 41.60 38.58 307,200 41.60 40.58
15-02-02 36.55 38.86 36.30 143,300 38.03 37.10
15-01-30 36.10 36.15 35.49 22,800 35.64 34.77
15-01-29 35.23 36.30 34.15 43,500 35.90 35.02
15-01-28 35.60 36.34 34.76 37,700 34.78 33.93
Date Open High Low Vol Cls adjCls
15-01-27 35.76 36.69 35.65 35,300 35.65 34.78
15-01-26 36.09 36.44 35.60 25,700 35.78 34.91
15-01-23 35.19 36.44 35.19 59,900 35.68 34.81
15-01-22 35.52 36.52 35.13 57,300 35.26 34.40
15-01-21 35.11 35.56 34.80 84,000 35.11 34.25
15-01-20 36.08 36.08 34.68 77,700 35.14 34.28
15-01-16 35.91 36.18 35.00 42,800 35.15 34.29
15-01-15 34.89 36.73 33.67 75,600 35.98 35.10
15-01-14 33.68 35.74 33.30 117,900 34.90 34.05
Date Open High Low Vol Cls adjCls
15-01-13 35.60 36.65 33.63 29,000 34.18 33.34
15-01-12 36.40 36.53 35.25 27,400 35.73 34.86
15-01-09 36.41 36.89 35.67 26,300 36.43 35.54
15-01-08 35.82 37.07 35.82 77,800 36.65 35.75
15-01-07 36.70 36.95 36.24 64,800 36.24 35.35
15-01-06 36.74 37.19 35.82 102,800 36.60 35.71
15-01-05 36.58 37.15 35.44 106,300 36.75 35.85
15-01-02 35.55 36.98 34.99 15,300 36.94 36.04
14-12-31 35.50 36.83 35.24 79,700 35.47 34.60
Date Open High Low Vol Cls adjCls
14-12-30 34.76 36.00 34.29 25,100 35.70 34.83
14-12-29 34.50 34.81 33.96 34,800 34.48 33.64
14-12-26 34.50 34.77 34.16 41,500 34.57 33.73
14-12-24 33.87 34.41 32.77 33,800 34.35 33.51
14-12-23 33.11 35.30 32.09 72,500 34.34 33.50
14-12-22 34.41 34.94 32.76 46,600 32.80 32.00
14-12-19 34.04 35.23 32.87 66,500 34.68 33.83
14-12-18 35.12 35.43 32.22 89,200 33.89 33.06
14-12-17 33.31 35.98 32.82 115,000 34.84 33.99
Date Open High Low Vol Cls adjCls
14-12-16 33.06 34.46 31.77 138,300 33.40 32.58
14-12-15 35.95 36.20 33.69 71,800 33.73 32.91
14-12-12 33.17 36.24 32.91 155,500 35.95 35.07
14-12-11 32.05 34.82 31.83 137,100 33.32 32.51
14-12-10 30.65 32.45 30.45 226,900 31.90 31.12
14-12-09 30.50 31.28 30.24 158,300 30.69 29.94
14-12-08 32.03 33.12 30.24 148,000 30.64 29.89
14-12-05 33.25 33.25 31.80 86,000 32.43 31.64
14-12-04 33.46 33.53 31.03 131,300 33.07 32.26
Date Open High Low Vol Cls adjCls
14-12-03 32.99 33.53 31.75 134,900 33.48 32.66
14-12-02 30.16 32.64 30.16 449,000 32.35 31.56
14-12-01 34.53 35.95 30.16 742,400 30.80 30.05
14-11-28 37.93 37.93 36.74 22,400 36.99 36.09
14-11-26 37.02 38.18 37.00 34,200 38.18 37.25
14-11-25 38.28 38.59 36.72 107,000 37.25 36.34
14-11-24 38.96 39.02 38.00 75,700 38.28 37.34
14-11-21 39.29 40.02 38.79 32,000 38.92 37.97
14-11-20 39.45 40.04 38.76 44,600 38.76 37.81
Date Open High Low Vol Cls adjCls
14-11-19 40.03 40.63 39.64 19,200 39.64 38.67
14-11-18 40.14 40.81 39.93 26,400 39.93 38.95
14-11-17 40.00 40.70 40.00 385,900 40.00 39.02
14-11-14 38.75 41.00 38.30 52,400 39.93 38.95
14-11-13 40.38 40.80 38.83 41,000 39.03 38.08
14-11-12 40.67 41.04 40.02 28,900 40.39 39.40
14-11-11 40.77 41.10 40.02 38,600 40.50 39.51
14-11-10 40.56 41.16 40.09 23,500 40.67 39.68
14-11-07 40.16 41.26 40.00 50,400 40.34 39.35
Date Open High Low Vol Cls adjCls
14-11-06 40.95 41.20 40.19 38,100 40.19 39.21
14-11-05 39.45 41.35 39.45 47,600 40.98 39.98
14-11-04 41.54 42.03 39.65 88,400 39.65 38.68
14-11-03 41.69 42.38 41.29 67,400 41.75 40.25
14-10-31 41.45 42.06 41.14 43,000 41.76 40.26
14-10-30 43.51 43.51 39.72 56,800 41.35 39.87
14-10-29 42.10 43.25 41.53 89,600 41.54 40.05
14-10-28 41.18 41.74 41.18 36,200 41.55 40.06
14-10-27 40.72 41.91 39.33 70,100 41.15 39.67
Date Open High Low Vol Cls adjCls
14-10-24 40.54 41.55 39.15 40,500 40.50 39.05
14-10-23 40.34 41.66 40.04 45,800 40.39 38.94
14-10-22 40.26 41.25 39.12 105,600 39.95 38.52
14-10-21 39.42 41.00 39.42 91,400 40.16 38.72
14-10-20 37.90 40.38 37.90 98,200 39.06 37.66
14-10-17 38.39 39.92 37.55 100,500 37.90 36.54
14-10-16 36.95 38.40 36.65 109,500 37.49 36.14
14-10-15 35.64 38.47 34.85 96,900 37.67 36.32
14-10-14 36.21 36.75 33.70 132,700 35.75 34.47
Date Open High Low Vol Cls adjCls
14-10-13 36.11 37.52 36.00 68,200 36.23 34.93
14-10-10 35.99 37.63 33.55 61,400 36.32 35.02
14-10-09 37.19 37.74 35.23 33,700 36.20 34.90
14-10-08 37.97 38.48 35.15 69,100 37.20 35.87
14-10-07 39.10 39.64 37.53 46,100 37.98 36.62
14-10-06 40.34 41.03 38.55 33,700 39.09 37.69
14-10-03 40.42 40.83 39.81 26,600 39.85 38.42
14-10-02 39.36 40.62 38.87 30,700 40.35 38.90
14-10-01 40.68 40.86 39.50 23,400 39.61 38.19
Date Open High Low Vol Cls adjCls
14-09-30 39.00 40.75 38.97 27,300 40.71 39.25
14-09-29 39.82 40.52 39.18 21,600 39.22 37.81
14-09-26 39.09 40.28 39.00 5,600 40.27 38.82
14-09-25 40.02 40.02 39.60 9,800 39.60 38.18
14-09-24 41.05 41.10 39.66 65,200 39.88 38.45
14-09-23 42.31 42.31 40.69 45,700 40.99 39.52
14-09-22 41.36 43.63 41.14 57,900 42.04 40.53
14-09-19 41.76 42.08 41.50 28,900 41.63 40.14
14-09-18 40.39 41.58 40.25 19,500 41.50 40.01
Date Open High Low Vol Cls adjCls
14-09-17 39.98 40.73 39.98 22,700 40.25 38.81
14-09-16 39.34 40.70 39.27 18,700 40.22 38.78
14-09-15 39.45 39.50 38.10 46,000 39.39 37.98
14-09-12 40.28 40.39 39.25 25,800 39.46 38.04
14-09-11 40.01 40.53 40.01 16,900 40.39 38.94
14-09-10 40.69 40.90 40.02 24,900 40.50 39.05
14-09-09 40.57 41.26 40.51 35,100 40.86 39.39
14-09-08 39.66 41.05 38.61 73,300 40.99 39.52
14-09-05 40.06 40.67 38.88 50,700 40.02 38.58
Date Open High Low Vol Cls adjCls
14-09-04 41.31 41.46 40.02 32,600 40.45 39.00
14-09-03 41.80 41.85 41.37 20,100 41.46 39.97
14-09-02 41.95 42.71 41.16 60,300 41.81 40.31
14-08-29 41.43 41.70 41.24 83,400 41.50 40.01
14-08-28 42.00 42.25 41.00 84,100 41.15 39.67
14-08-27 42.89 43.50 41.94 26,900 42.41 40.89
14-08-26 42.72 43.67 42.15 45,900 42.92 41.38
14-08-25 43.63 45.00 41.69 142,800 42.09 40.58
14-08-22 43.40 44.44 42.50 134,400 43.34 41.78
Date Open High Low Vol Cls adjCls
14-08-21 41.75 43.35 40.33 140,700 42.97 41.43
14-08-20 39.59 41.66 38.85 112,800 41.49 40.00
14-08-19 38.85 39.30 38.39 43,800 39.15 37.75
14-08-18 38.16 39.54 37.67 59,400 38.76 37.37
14-08-15 39.00 39.57 36.87 36,500 37.56 36.21
14-08-14 39.00 39.20 37.80 68,800 38.50 37.12
14-08-13 38.07 39.20 37.81 46,800 38.77 37.38
14-08-12 37.05 37.89 36.54 61,700 37.76 36.41
14-08-11 36.50 36.90 36.25 51,700 36.86 35.54
Date Open High Low Vol Cls adjCls
14-08-08 36.29 36.68 35.77 35,800 36.34 35.04
14-08-07 35.40 36.15 35.31 60,100 35.99 34.70
14-08-06 33.52 35.25 33.33 24,600 34.59 33.35
14-08-05 32.52 34.48 32.52 24,200 33.96 32.74
14-08-04 33.25 34.73 33.15 65,600 34.59 32.89
14-08-01 33.45 33.88 32.96 20,400 33.20 31.57
14-07-31 34.00 34.07 33.25 12,300 33.25 31.62
14-07-30 35.26 35.50 34.02 12,500 34.02 32.35
14-07-29 33.65 35.50 33.65 28,700 35.30 33.57
Date Open High Low Vol Cls adjCls
14-07-28 33.46 33.84 33.22 16,700 33.43 31.79
14-07-25 33.50 33.70 33.20 16,000 33.50 31.85
14-07-24 34.33 34.44 33.51 25,300 33.70 32.04
14-07-23 34.52 34.88 33.78 29,600 34.05 32.38
14-07-22 34.56 34.70 33.94 25,300 34.70 33.00
14-07-21 33.89 34.80 33.85 12,400 34.55 32.85
14-07-18 34.91 35.00 33.68 40,100 33.90 32.23
14-07-17 34.67 34.98 34.11 16,500 34.65 32.95
14-07-16 34.54 34.96 34.33 24,700 34.46 32.77
Date Open High Low Vol Cls adjCls
14-07-15 34.02 34.51 33.92 11,200 34.27 32.59
14-07-14 33.93 34.34 33.73 27,300 33.92 32.25
14-07-11 34.10 34.39 33.33 24,800 33.96 32.29
14-07-10 34.47 34.83 33.78 23,400 34.05 32.38
14-07-09 34.49 34.99 34.25 18,600 34.44 32.75
14-07-08 35.16 35.16 34.26 20,400 34.26 32.58
14-07-07 35.33 35.55 34.73 12,900 34.81 33.10
14-07-03 35.42 35.42 34.94 9,100 35.40 33.66
14-07-02 34.78 35.30 34.40 24,900 35.26 33.53
Date Open High Low Vol Cls adjCls
14-07-01 34.38 35.00 34.30 16,700 34.91 33.20
14-06-30 34.23 34.71 34.05 20,300 34.45 32.76
14-06-27 34.51 34.51 34.24 24,300 34.25 32.57
14-06-26 34.74 34.92 34.51 7,700 34.65 32.95
14-06-25 34.64 34.80 34.33 7,600 34.71 33.00
14-06-24 34.36 34.80 34.29 8,200 34.76 33.05
14-06-23 34.43 34.67 34.16 40,900 34.29 32.61
14-06-20 34.71 34.71 34.11 30,600 34.44 32.75
14-06-19 34.45 34.94 34.26 12,200 34.44 32.75
Date Open High Low Vol Cls adjCls
14-06-18 34.83 34.83 34.45 11,700 34.54 32.84
14-06-17 34.96 35.08 34.85 7,100 34.92 33.20
14-06-16 34.96 34.96 34.02 24,200 34.83 33.12
14-06-13 34.94 35.06 34.72 6,000 34.79 33.08
14-06-12 34.67 35.09 34.66 11,300 34.82 33.11
14-06-11 35.84 35.84 34.75 19,700 34.83 33.12
14-06-10 35.40 35.50 35.40 6,800 35.46 33.72
14-06-09 35.40 36.00 35.26 97,900 35.50 33.76
14-06-06 35.56 36.00 35.35 19,900 35.41 33.67
Date Open High Low Vol Cls adjCls
14-06-05 35.56 35.98 35.13 16,800 35.22 33.49
14-06-04 35.59 35.59 35.02 22,000 35.09 33.37
14-06-03 35.08 36.20 35.01 73,100 35.30 33.57
14-06-02 34.91 35.84 34.66 30,900 35.40 33.66
14-05-30 34.50 35.01 34.30 16,200 34.89 33.18
14-05-29 34.18 34.63 34.18 15,800 34.50 32.81
14-05-28 34.35 34.65 33.85 9,700 34.09 32.42
14-05-27 34.25 34.71 34.24 6,700 34.37 32.68
14-05-23 33.78 35.19 33.30 59,900 34.18 32.50
Date Open High Low Vol Cls adjCls
14-05-22 32.79 33.46 32.79 17,700 33.23 31.60
14-05-21 33.55 33.98 32.81 10,200 32.83 31.22
14-05-20 33.40 33.97 33.03 12,000 33.62 31.97
14-05-19 33.52 33.93 32.89 24,000 33.70 32.04
14-05-16 32.27 33.25 32.27 14,300 33.25 31.62
14-05-15 33.46 33.46 32.12 19,700 32.75 31.14
14-05-14 33.35 33.35 32.17 34,600 32.64 31.04
14-05-13 33.13 34.00 32.51 41,100 33.05 31.43
14-05-12 32.70 33.20 32.53 25,300 32.98 31.36
Date Open High Low Vol Cls adjCls
14-05-09 33.06 33.35 32.63 39,100 32.73 31.12
14-05-08 33.84 33.84 33.12 30,700 33.24 31.61
14-05-07 33.73 33.75 33.16 13,300 33.29 31.65
14-05-06 33.36 35.09 33.02 27,900 33.25 31.62
14-05-05 33.50 33.69 33.50 2,000 33.57 31.92
14-05-02 33.74 34.49 33.54 17,100 33.68 32.03
14-05-01 33.90 33.95 32.63 54,800 33.90 31.83
14-04-30 33.21 33.88 33.21 3,100 33.68 31.62
14-04-29 33.14 33.90 33.12 11,500 33.89 31.82
Date Open High Low Vol Cls adjCls
14-04-28 33.75 33.98 33.31 12,500 33.68 31.62
14-04-25 33.30 33.61 33.25 12,500 33.31 31.28
14-04-24 33.64 34.67 33.26 24,600 33.39 31.35
14-04-23 33.23 33.58 33.20 13,100 33.45 31.41
14-04-22 33.70 33.78 33.50 10,800 33.50 31.46
14-04-21 33.81 33.84 33.46 19,900 33.51 31.46
14-04-17 33.48 33.50 33.07 9,700 33.49 31.45
14-04-16 33.23 33.47 32.57 12,400 33.20 31.17
14-04-15 32.81 33.44 32.71 7,200 33.10 31.08
Date Open High Low Vol Cls adjCls
14-04-14 33.30 33.37 32.70 7,700 33.29 31.26
14-04-11 32.98 33.15 32.23 8,900 32.88 30.87
14-04-10 32.80 32.99 32.68 10,200 32.88 30.87
14-04-09 33.11 33.11 32.31 11,800 32.42 30.44
14-04-08 32.14 32.73 31.35 38,400 32.30 30.33
14-04-07 32.32 32.48 32.05 19,900 32.15 30.19
14-04-04 32.80 33.07 32.23 36,500 32.24 30.27
14-04-03 32.85 33.35 32.84 16,900 32.90 30.89
14-04-02 33.17 33.18 32.00 67,700 32.85 30.84
Date Open High Low Vol Cls adjCls
14-04-01 33.13 33.70 32.88 111,000 33.68 31.62
14-03-31 33.45 33.99 32.77 31,600 33.30 31.27
14-03-28 33.34 33.60 33.34 3,300 33.45 31.41
14-03-27 33.09 33.43 32.76 7,700 33.22 31.19
14-03-26 33.17 33.55 32.84 11,200 33.06 31.04
14-03-25 33.47 33.80 33.03 7,100 33.26 31.23
14-03-24 33.18 33.54 32.62 7,200 33.24 31.21
14-03-21 32.72 33.30 32.69 7,200 33.29 31.26
14-03-20 33.14 33.19 32.66 8,200 33.01 30.99
Date Open High Low Vol Cls adjCls
14-03-19 32.96 33.16 32.58 9,200 32.82 30.82
14-03-18 33.16 33.45 32.68 20,100 33.08 31.06
14-03-17 32.88 33.14 32.55 12,000 32.83 30.83
14-03-14 33.10 33.39 32.61 27,500 32.62 30.63
14-03-13 33.28 33.45 33.27 3,500 33.27 31.24
14-03-12 34.00 34.00 33.25 19,000 33.25 31.22
14-03-11 34.47 34.81 33.76 6,700 34.10 32.02
14-03-10 33.90 33.93 33.51 5,300 33.85 31.78
14-03-07 33.50 33.81 33.50 43,700 33.68 31.62
Date Open High Low Vol Cls adjCls
14-03-06 33.84 33.84 33.51 14,600 33.59 31.54
14-03-05 33.66 34.01 33.63 12,200 33.70 31.64
14-03-04 34.44 35.19 33.07 69,900 33.69 31.63
14-03-03 33.90 34.60 33.57 14,100 34.16 32.07
14-02-28 33.37 34.30 32.88 29,200 33.80 31.74
14-02-27 33.10 33.18 32.91 8,400 33.08 31.06
14-02-26 31.55 33.61 31.26 55,400 33.09 31.07
14-02-25 33.40 33.40 32.37 29,500 32.76 30.76
14-02-24 33.47 33.74 33.14 33,200 33.23 31.20
Date Open High Low Vol Cls adjCls
14-02-21 33.54 33.75 33.00 57,700 33.30 31.27
14-02-20 33.25 33.74 32.81 65,000 33.40 31.36
14-02-19 33.40 33.40 33.18 2,400 33.25 31.22
14-02-18 33.79 33.99 33.17 171,600 33.34 31.30
14-02-14 33.95 33.99 33.47 15,000 33.60 31.55
14-02-13 33.75 34.00 33.42 26,700 33.85 31.78
14-02-12 33.96 34.24 33.62 29,600 33.86 31.79
14-02-11 33.74 34.00 33.60 47,400 33.74 31.68
14-02-10 33.95 34.00 33.36 40,400 33.55 31.50
Date Open High Low Vol Cls adjCls
14-02-07 32.83 33.96 32.21 50,500 33.62 31.57
14-02-06 32.45 33.13 32.35 26,600 32.77 30.77
14-02-05 32.92 32.92 31.99 33,300 32.59 30.60
14-02-04 32.33 32.75 32.00 26,500 32.75 30.75
14-02-03 32.28 32.67 31.62 70,200 32.02 30.07
14-01-31 33.15 33.97 32.29 51,300 32.54 30.55
14-01-30 33.18 33.87 32.95 50,100 33.40 30.97
14-01-29 33.40 33.59 32.74 58,200 33.24 30.82
14-01-28 34.14 34.14 33.22 28,200 33.49 31.05
Date Open High Low Vol Cls adjCls
14-01-27 33.87 34.25 33.39 60,400 33.80 31.34
14-01-24 33.76 35.01 32.72 82,600 33.53 31.09
14-01-23 32.65 34.30 32.41 65,100 33.96 31.49
14-01-22 32.70 33.36 32.70 31,300 32.95 30.55
14-01-21 32.17 33.16 32.17 48,700 32.79 30.41
14-01-17 32.58 32.89 32.02 54,800 32.24 29.90
14-01-16 32.10 33.00 32.10 96,600 32.75 30.37
14-01-15 33.09 33.45 31.93 65,900 32.23 29.89
14-01-14 32.70 33.50 32.61 77,400 33.10 30.69
Date Open High Low Vol Cls adjCls
14-01-13 34.64 34.87 33.26 54,000 33.26 30.84
14-01-10 33.85 34.62 33.29 57,300 34.62 32.10
14-01-09 34.04 34.23 33.41 69,000 33.54 31.10
14-01-08 34.19 35.24 33.20 106,400 34.18 31.69
14-01-07 34.33 34.71 33.75 117,100 34.11 31.63
14-01-06 34.21 34.99 33.65 100,800 34.05 31.57
14-01-03 33.99 34.58 33.32 139,400 34.00 31.53
14-01-02 32.13 34.20 31.68 106,900 33.69 31.24
13-12-31 31.65 32.39 31.01 99,100 31.65 29.35
Date Open High Low Vol Cls adjCls
13-12-30 31.79 32.02 31.32 83,100 31.53 29.24
13-12-27 32.14 32.26 31.70 36,000 31.80 29.49
13-12-26 31.64 32.11 31.64 39,600 32.00 29.67
13-12-24 31.65 31.94 31.60 14,300 31.80 29.49
13-12-23 31.65 32.39 31.50 50,400 31.57 29.27
13-12-20 31.79 32.26 31.50 86,200 31.74 29.43
13-12-19 32.73 32.73 31.55 67,100 31.86 29.54
13-12-18 31.61 32.47 31.10 41,100 32.44 30.08
13-12-17 32.11 32.11 31.00 67,200 31.30 29.02
Date Open High Low Vol Cls adjCls
13-12-16 33.00 33.00 31.35 51,600 31.95 29.63
13-12-13 32.99 32.99 32.24 75,600 32.73 30.35
13-12-12 32.80 32.97 32.21 47,000 32.84 30.45
13-12-11 33.00 33.00 31.91 49,800 32.90 30.51
13-12-10 33.00 33.00 32.68 47,400 32.86 30.47
13-12-09 33.15 33.15 32.44 69,800 32.90 30.51
13-12-06 32.40 33.49 32.10 102,800 32.85 30.46
13-12-05 32.43 32.49 32.01 41,900 32.07 29.74
13-12-04 31.82 32.45 31.72 112,900 32.21 29.87
Date Open High Low Vol Cls adjCls
13-12-03 31.45 32.20 31.05 82,800 31.81 29.50
13-12-02 31.48 32.15 30.71 261,300 30.99 28.74
13-11-29 30.18 30.20 30.01 4,100 30.01 27.83
13-11-27 30.01 30.22 29.73 32,000 30.22 28.02
13-11-26 30.20 30.49 29.85 20,700 30.38 28.17
13-11-25 30.23 30.50 29.81 21,400 30.01 27.83
13-11-22 30.42 30.42 30.12 6,800 30.12 27.93
13-11-21 30.46 30.73 30.11 11,000 30.11 27.92
13-11-20 30.28 30.53 30.25 3,800 30.27 28.07
Date Open High Low Vol Cls adjCls
13-11-19 30.52 31.32 30.50 12,300 30.50 28.28
13-11-18 30.75 31.02 30.67 16,000 30.71 28.48
13-11-15 31.08 31.12 30.75 8,600 30.89 28.64
13-11-14 30.84 30.94 30.46 29,200 30.89 28.64
13-11-13 30.25 30.62 30.03 28,300 30.54 28.32
13-11-12 30.35 30.35 30.23 2,800 30.29 28.09
13-11-11 30.47 30.73 30.26 7,400 30.35 28.14
13-11-08 30.47 30.47 30.22 13,600 30.23 28.03
13-11-07 30.38 30.67 30.22 6,900 30.22 28.02
Date Open High Low Vol Cls adjCls
13-11-06 30.49 30.88 30.28 57,600 30.37 28.16
13-11-05 30.80 30.89 30.04 10,600 30.31 28.11
13-11-04 31.33 31.44 31.21 7,000 31.38 28.72
13-11-01 31.02 31.09 30.76 7,100 31.08 28.45
13-10-31 31.01 31.64 30.76 15,400 30.77 28.16
13-10-30 31.12 31.30 30.79 23,400 31.03 28.40
13-10-29 31.02 31.05 30.52 10,700 31.05 28.42
13-10-28 30.47 30.91 30.45 13,500 30.84 28.23
13-10-25 30.30 30.45 30.19 10,500 30.45 27.87
Date Open High Low Vol Cls adjCls
13-10-24 30.31 30.50 30.09 21,200 30.09 27.54
13-10-23 30.11 30.32 30.10 18,800 30.22 27.66
13-10-22 30.00 30.24 29.93 25,100 29.97 27.43
13-10-21 29.88 30.21 29.88 11,500 30.00 27.46
13-10-18 30.00 30.17 29.60 14,200 30.17 27.62
13-10-17 29.76 30.19 29.51 14,000 29.86 27.33
13-10-16 30.05 30.17 29.70 4,900 29.94 27.40
13-10-15 30.09 30.09 29.69 14,600 29.85 27.32
13-10-14 30.10 30.29 29.99 4,500 30.19 27.63
Date Open High Low Vol Cls adjCls
13-10-11 30.18 30.18 29.59 16,900 30.11 27.56
13-10-10 29.90 30.29 29.82 13,900 30.10 27.55
13-10-09 30.04 30.16 29.82 9,500 30.08 27.53
13-10-08 29.90 30.09 29.90 15,000 29.91 27.38
13-10-07 29.92 30.18 29.62 18,800 29.91 27.38
13-10-04 30.13 30.35 30.13 9,300 30.14 27.59
13-10-03 30.40 30.56 29.87 14,800 30.40 27.83
13-10-02 30.36 30.47 30.31 4,000 30.33 27.76
13-10-01 30.40 30.57 30.29 22,200 30.42 27.84
Date Open High Low Vol Cls adjCls
13-09-30 30.40 30.60 30.01 7,400 30.59 28.00
13-09-27 30.45 30.60 29.97 5,800 30.59 28.00
13-09-26 30.30 30.55 29.85 5,200 30.50 27.92
13-09-25 30.29 30.34 29.83 26,800 30.16 27.61
13-09-24 30.40 30.44 29.81 6,600 30.44 27.86
13-09-23 30.20 30.39 29.77 40,400 30.00 27.46
13-09-20 30.66 30.87 30.01 40,100 30.52 27.94
13-09-19 30.62 30.86 30.02 32,300 30.55 27.96
13-09-18 30.90 31.10 30.33 29,500 30.71 28.11
Date Open High Low Vol Cls adjCls
13-09-17 30.76 31.09 30.52 69,400 30.87 28.26
13-09-16 30.61 31.13 30.61 25,700 30.88 28.27
13-09-13 30.55 31.00 30.15 19,100 30.81 28.20
13-09-12 29.39 30.80 29.25 26,300 30.38 27.81
13-09-11 29.35 29.60 29.00 16,100 29.57 27.07
13-09-10 29.90 29.91 29.26 31,000 29.43 26.94
13-09-09 30.06 30.14 29.77 16,000 29.86 27.33
13-09-06 30.26 30.26 29.96 8,900 30.05 27.51
13-09-05 30.00 30.38 29.83 31,900 30.25 27.69
Date Open High Low Vol Cls adjCls
13-09-04 29.34 30.45 29.32 101,600 29.83 27.30
13-09-03 29.46 29.75 29.02 48,300 29.16 26.69
13-08-30 29.64 29.95 29.00 31,400 29.60 27.09
13-08-29 30.03 30.03 29.16 23,400 29.63 27.12
13-08-28 31.74 31.74 29.45 14,800 29.78 27.26
13-08-27 29.99 29.99 29.25 50,900 29.31 26.83
13-08-26 29.90 30.20 28.82 46,300 30.15 27.60
13-08-23 29.81 30.10 29.62 14,900 29.79 27.27
13-08-22 29.73 30.03 29.68 8,400 29.87 27.34
Date Open High Low Vol Cls adjCls
13-08-21 29.30 29.70 29.10 10,000 29.52 27.02
13-08-20 28.79 29.33 28.70 28,000 29.05 26.59
13-08-19 29.64 29.88 28.70 42,400 28.88 26.43
13-08-16 29.88 30.15 29.64 226,200 29.64 27.13
13-08-15 29.87 30.19 29.70 366,200 30.03 27.49
13-08-14 30.59 30.59 29.66 49,900 30.06 27.51
13-08-13 30.14 31.15 30.14 16,500 30.40 27.83
13-08-12 30.25 30.36 29.43 112,700 29.79 27.27
13-08-09 30.64 31.24 30.15 14,900 30.15 27.60
Date Open High Low Vol Cls adjCls
13-08-08 30.84 31.79 30.55 14,100 30.82 28.21
13-08-07 31.21 31.59 30.57 19,300 30.85 28.24
13-08-06 30.59 31.28 30.59 65,200 30.96 28.34
13-08-05 31.33 31.36 30.72 14,500 30.72 28.12
13-08-02 31.40 31.61 30.29 23,900 31.10 28.47
13-08-01 32.16 32.16 31.69 19,100 31.69 28.64
13-07-31 31.93 32.75 31.56 28,200 31.70 28.65
13-07-30 32.35 32.84 31.65 57,200 31.69 28.64
13-07-29 32.74 33.47 31.99 72,600 32.32 29.21
Date Open High Low Vol Cls adjCls
13-07-26 31.72 32.43 31.60 22,000 32.25 29.15
13-07-25 31.60 32.25 31.29 38,300 32.00 28.93
13-07-24 32.05 32.11 31.51 28,000 31.60 28.56
13-07-23 32.10 32.25 31.68 20,800 31.89 28.83
13-07-22 31.89 32.55 31.40 49,300 32.02 28.94
13-07-19 31.94 32.25 31.40 233,700 31.49 28.46
13-07-18 32.02 32.25 31.92 41,400 31.95 28.88
13-07-17 32.33 32.33 31.96 13,500 32.13 29.04
13-07-16 33.08 33.13 32.15 21,600 32.15 29.06
Date Open High Low Vol Cls adjCls
13-07-15 32.95 33.16 32.51 23,800 32.70 29.56
13-07-12 32.48 32.98 32.31 25,000 32.50 29.38
13-07-11 32.60 33.00 32.00 72,100 32.05 28.97
13-07-10 32.75 33.14 32.07 83,700 32.40 29.29
13-07-09 32.61 32.98 32.03 15,300 32.42 29.30
13-07-08 33.02 33.26 30.88 463,800 32.43 29.31
13-07-05 32.47 33.00 32.07 8,600 32.85 29.69
13-07-03 32.45 33.00 30.95 54,300 32.05 28.97
13-07-02 33.45 33.70 32.42 32,700 32.68 29.54
Date Open High Low Vol Cls adjCls
13-07-01 32.73 33.39 31.90 37,600 32.75 29.60
13-06-28 32.75 32.99 32.52 17,900 32.75 29.60
13-06-27 33.18 33.18 32.75 6,100 32.90 29.74
13-06-26 32.53 33.05 32.30 6,200 32.75 29.60
13-06-25 32.93 33.26 31.97 16,400 32.28 29.18
13-06-24 32.99 32.99 31.65 22,100 32.50 29.38
13-06-21 32.99 33.19 31.50 22,200 33.14 29.96
13-06-20 33.82 33.82 32.02 22,300 32.74 29.59
13-06-19 34.01 34.01 33.05 8,400 33.92 30.66
Date Open High Low Vol Cls adjCls
13-06-18 34.21 34.29 33.79 8,600 34.00 30.73
13-06-17 34.31 34.49 34.22 5,600 34.30 31.00
13-06-14 34.46 34.65 34.15 17,500 34.47 31.16
13-06-13 35.20 35.20 34.12 9,000 34.47 31.16
13-06-12 34.75 34.75 33.95 7,000 34.28 30.99
13-06-11 34.34 34.73 34.20 4,400 34.53 31.21
13-06-10 34.47 35.04 34.04 12,200 34.75 31.41
13-06-07 33.85 34.40 33.62 7,800 34.40 31.09
13-06-06 33.62 33.88 33.25 25,100 33.72 30.48
Date Open High Low Vol Cls adjCls
13-06-05 35.49 35.69 33.86 20,400 33.92 30.66
13-06-04 35.29 35.80 34.90 80,300 35.80 32.36
13-06-03 35.01 35.73 34.35 58,700 35.30 31.91
13-05-31 34.07 34.46 33.65 24,900 34.31 31.01
13-05-30 34.95 35.05 34.11 85,000 34.20 30.91
13-05-29 34.56 34.96 34.50 187,700 34.77 31.43
13-05-28 35.14 35.14 34.55 32,900 34.72 31.38
13-05-24 34.83 34.94 34.50 11,900 34.70 31.37
13-05-23 35.13 35.13 34.71 48,500 34.84 31.49
Date Open High Low Vol Cls adjCls
13-05-22 35.05 35.48 34.78 46,700 35.27 31.88
13-05-21 35.23 35.40 35.03 33,000 35.15 31.77
13-05-20 35.40 35.76 34.85 83,600 35.00 31.64
13-05-17 35.09 35.34 34.89 92,000 35.03 31.66
13-05-16 34.88 35.40 34.54 62,500 35.14 31.76
13-05-15 34.66 35.81 34.66 333,900 34.90 31.55
13-05-14 35.53 35.53 34.41 76,400 34.77 31.43
13-05-13 34.82 35.96 34.31 47,700 35.74 32.31
13-05-10 34.25 34.92 34.11 57,000 34.67 31.34
Date Open High Low Vol Cls adjCls
13-05-09 33.80 34.88 33.53 146,200 34.07 30.80
13-05-08 33.35 34.27 33.35 8,200 33.51 30.29
13-05-07 33.35 33.81 32.85 13,700 33.50 30.28
13-05-06 33.84 33.84 33.00 198,800 33.15 29.96
13-05-03 32.30 33.75 32.10 13,200 33.44 30.23
13-05-02 31.51 32.73 31.38 64,600 32.40 28.94
13-05-01 30.12 31.72 30.12 22,600 31.25 27.91
13-04-30 30.50 30.84 30.15 93,900 30.20 26.97
13-04-29 29.77 30.39 29.65 30,800 30.31 27.07
Date Open High Low Vol Cls adjCls
13-04-26 29.21 29.77 29.06 17,800 29.31 26.18
13-04-25 29.25 29.49 29.18 11,400 29.40 26.26
13-04-24 28.95 29.22 28.74 18,900 29.21 26.09
13-04-23 29.14 29.48 28.93 6,200 29.17 26.05
13-04-22 28.50 29.43 28.40 22,100 29.15 26.04
13-04-19 28.41 28.61 28.31 24,900 28.44 25.40
13-04-18 28.37 28.56 28.33 27,100 28.43 25.39
13-04-17 28.49 28.68 28.26 35,400 28.40 25.37
13-04-16 28.67 28.83 28.47 23,800 28.50 25.46
Date Open High Low Vol Cls adjCls
13-04-15 28.52 28.61 28.26 20,400 28.50 25.46
13-04-12 28.53 28.93 28.50 15,400 28.71 25.64
13-04-11 28.60 29.13 28.57 22,800 28.63 25.57
13-04-10 29.14 29.38 28.84 12,000 28.84 25.76
13-04-09 28.82 29.08 28.25 91,700 28.84 25.76
13-04-08 28.88 29.18 28.72 26,700 28.99 25.89
13-04-05 28.63 29.08 28.22 53,700 28.80 25.72
13-04-04 28.84 28.95 28.11 24,100 28.90 25.81
13-04-03 30.10 30.12 28.30 168,700 28.85 25.77
Date Open High Low Vol Cls adjCls
13-04-02 30.85 31.10 29.95 54,700 30.27 27.04
13-04-01 31.19 31.19 30.69 35,300 31.01 27.70
13-03-28 30.60 31.19 30.50 27,300 31.19 27.86
13-03-27 30.90 30.93 30.35 26,200 30.85 27.55
13-03-26 30.72 30.93 30.60 22,900 30.82 27.53
13-03-25 30.68 30.88 30.35 21,800 30.66 27.38
13-03-22 30.35 30.68 29.95 42,600 30.50 27.24
13-03-21 29.85 30.40 29.56 62,900 30.40 27.15
13-03-20 29.79 30.19 29.61 12,000 29.89 26.70
Date Open High Low Vol Cls adjCls
13-03-19 30.43 30.86 29.60 88,100 29.73 26.55
13-03-18 29.12 30.25 29.12 25,100 30.02 26.81
13-03-15 29.00 29.48 29.00 22,000 29.40 26.26
13-03-14 28.82 29.76 28.10 42,500 28.91 25.82
13-03-13 28.97 29.10 28.62 21,200 28.77 25.70
13-03-12 29.34 29.48 28.05 101,300 29.17 26.05
13-03-11 29.05 29.50 28.66 38,900 29.32 26.19
13-03-08 29.24 29.40 28.59 40,100 29.11 26.00
13-03-07 28.49 29.40 28.08 127,800 28.95 25.86
Date Open High Low Vol Cls adjCls
13-03-06 28.95 28.95 27.66 113,000 28.76 25.69
13-03-05 28.18 28.99 27.71 58,100 28.99 25.89
13-03-04 28.19 28.43 27.80 27,100 27.89 24.91
13-03-01 27.84 28.10 27.72 229,800 28.10 25.10
13-02-28 27.78 28.24 27.50 45,200 28.18 25.17
13-02-27 27.91 28.02 27.46 39,000 27.81 24.84
13-02-26 27.75 28.24 27.16 55,200 27.90 24.92
13-02-25 28.05 28.67 27.65 29,800 27.65 24.70
13-02-22 27.87 28.27 27.60 17,300 27.66 24.71
Date Open High Low Vol Cls adjCls
13-02-21 28.13 28.71 27.39 63,700 27.80 24.83
13-02-20 28.45 28.47 27.88 29,200 28.36 25.33
13-02-19 27.60 28.94 27.56 41,400 28.45 25.41
13-02-15 28.12 28.58 27.01 118,600 27.36 24.44
13-02-14 27.80 28.81 27.80 29,800 28.28 25.26
13-02-13 27.69 28.43 27.20 20,900 28.43 25.39
13-02-12 27.15 27.80 26.63 31,300 27.80 24.83
13-02-11 27.02 27.17 26.54 21,800 26.80 23.94
13-02-08 27.02 27.97 26.64 49,000 26.89 24.02
Date Open High Low Vol Cls adjCls
13-02-07 26.41 27.30 26.22 466,500 27.02 24.13
13-02-06 26.79 26.99 26.52 26,700 26.56 23.72
13-02-05 25.81 27.02 25.81 37,800 26.97 24.09
13-02-04 26.07 26.14 25.78 142,000 26.06 23.28
13-02-01 25.89 26.47 25.51 83,200 26.11 23.12
13-01-31 25.48 25.95 25.45 348,800 25.89 22.93
13-01-30 25.72 25.72 25.33 43,500 25.47 22.55
13-01-29 25.63 26.10 25.24 24,400 25.78 22.83
13-01-28 25.90 26.50 25.23 60,300 25.70 22.76
Date Open High Low Vol Cls adjCls
13-01-25 25.60 25.89 25.50 45,000 25.81 22.85
13-01-24 25.69 25.90 25.24 27,700 25.51 22.59
13-01-23 25.55 25.74 24.92 26,200 25.73 22.78
13-01-22 24.45 25.27 24.45 66,400 25.14 22.26
13-01-18 24.63 24.74 24.20 12,700 24.49 21.69
13-01-17 24.95 24.95 24.60 31,600 24.65 21.83
13-01-16 24.45 25.00 24.45 175,200 24.51 21.70
13-01-15 24.23 24.71 24.23 19,400 24.64 21.82
13-01-14 24.88 24.98 24.43 72,800 24.49 21.69
Date Open High Low Vol Cls adjCls
13-01-11 24.32 25.00 24.30 76,600 24.84 22.00
13-01-10 23.82 24.46 23.54 206,700 24.36 21.57
13-01-09 23.22 23.70 22.76 39,000 23.58 20.88
13-01-08 23.78 23.84 23.07 42,500 23.33 20.66
13-01-07 23.91 24.17 23.74 55,900 23.80 21.08
13-01-04 24.07 24.42 23.87 60,600 23.91 21.17
13-01-03 23.82 24.37 23.52 84,400 23.98 21.23
13-01-02 23.23 23.98 23.10 96,600 23.85 21.12
12-12-31 21.55 23.11 21.30 24,400 23.00 20.37
Date Open High Low Vol Cls adjCls
12-12-28 22.51 22.73 22.47 3,500 22.60 20.01
12-12-27 22.72 22.94 22.51 10,400 22.53 19.95
12-12-26 23.08 23.15 22.59 12,400 22.66 20.07
12-12-24 22.29 23.23 22.29 26,800 23.02 20.38
12-12-21 22.88 23.23 22.24 55,100 22.24 19.69
12-12-20 22.70 22.95 22.42 27,000 22.89 20.27
12-12-19 22.48 22.69 22.35 39,900 22.50 19.92
12-12-18 22.11 22.99 21.78 50,700 22.35 19.79
12-12-17 21.67 21.98 21.50 8,500 21.98 19.46
Date Open High Low Vol Cls adjCls
12-12-14 21.76 21.84 21.73 7,200 21.80 19.30
12-12-13 22.35 22.35 21.75 22,700 21.81 19.31
12-12-12 22.28 22.43 22.28 23,000 22.42 19.85
12-12-11 22.63 22.63 22.30 34,200 22.37 19.81
12-12-10 22.84 22.84 22.51 23,000 22.65 20.06
12-12-07 22.84 22.84 22.45 35,500 22.75 20.15
12-12-06 22.57 23.11 22.34 47,900 22.73 20.13
12-12-05 22.39 22.69 22.26 39,600 22.61 20.02
12-12-04 22.73 22.73 22.40 19,500 22.58 19.99
Date Open High Low Vol Cls adjCls
12-12-03 22.88 23.16 22.72 101,100 22.84 20.23
12-11-30 22.55 22.59 21.63 44,000 22.45 19.88
12-11-29 22.87 23.06 22.32 30,100 22.40 19.84
12-11-28 22.90 23.05 22.54 46,900 22.90 20.28
12-11-27 22.46 23.00 22.35 170,200 23.00 20.37
12-11-26 21.94 22.19 21.92 73,500 22.16 19.62
12-11-23 21.67 22.75 21.62 39,900 21.88 19.37
12-11-21 21.23 21.55 20.96 196,700 21.45 18.99
12-11-20 21.10 21.37 20.85 140,900 21.30 18.86
Date Open High Low Vol Cls adjCls
12-11-19 21.50 21.65 21.25 46,600 21.45 18.99
12-11-16 21.31 21.48 20.52 147,900 21.24 18.81
12-11-15 21.30 21.58 21.20 45,800 21.36 18.91
12-11-14 21.61 21.89 21.32 99,800 21.53 19.06
12-11-13 22.00 22.00 21.40 174,900 21.70 19.22
12-11-12 22.50 22.52 21.82 79,900 22.06 19.53
12-11-09 22.15 22.72 22.11 57,900 22.51 19.93
12-11-08 22.59 22.69 22.20 62,600 22.24 19.69
12-11-07 22.50 22.84 21.80 229,400 22.68 20.08
Date Open High Low Vol Cls adjCls
12-11-06 22.90 22.90 22.38 116,000 22.50 19.92
12-11-05 22.45 22.91 21.75 887,800 22.70 20.10
12-11-02 23.11 23.74 22.35 6,563,000 22.35 19.79