Garmin Ltd. (GRMN)

36.50
-0.76 (-2.04%)
Exchange
NMS
Day Range
36.49 - 36.98
52 Week Range
35.35 - 60.19
Open
36.75
Avg. Vol
1,551,780
Market Cap
6.97B
Short ratio
6.37
PE ratio
26.11
PEG Ratio
2.21
Earnings Share
1.40

Garmin Ltd. (GRMN) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 37.27 37.55 37.13 961,000 37.26 37.26
15-09-02 37.25 37.40 36.89 1,388,500 37.22 37.22
15-09-01 37.00 37.34 36.63 1,468,500 36.81 36.81
15-08-31 37.84 37.99 37.57 1,066,700 37.61 37.61
15-08-28 37.76 38.22 37.54 1,339,100 37.99 37.99
15-08-27 38.38 38.39 37.45 1,839,000 38.16 38.16
15-08-26 37.66 37.86 36.91 1,689,700 37.72 37.72
15-08-25 38.31 38.42 36.70 1,998,700 36.70 36.70
15-08-24 36.26 37.07 35.35 4,540,200 37.01 37.01
Date Open High Low Vol Cls adjCls
15-08-21 38.65 39.15 38.24 2,199,000 38.26 38.26
15-08-20 39.53 39.99 38.99 1,029,300 39.00 39.00
15-08-19 40.18 40.26 39.53 1,039,400 39.86 39.86
15-08-18 40.50 40.80 40.04 752,000 40.29 40.29
15-08-17 39.87 40.47 39.63 679,900 40.42 40.42
15-08-14 39.74 40.05 39.74 650,300 39.90 39.90
15-08-13 40.24 40.55 39.89 857,300 39.95 39.95
15-08-12 39.81 40.50 39.47 1,244,100 40.34 40.34
15-08-11 40.67 40.77 40.04 1,282,700 40.24 40.24
Date Open High Low Vol Cls adjCls
15-08-10 40.90 41.13 40.59 1,198,900 41.08 41.08
15-08-07 40.64 40.81 40.34 922,800 40.62 40.62
15-08-06 41.59 41.66 40.66 1,525,200 40.71 40.71
15-08-05 41.26 41.67 41.02 1,355,800 41.43 41.43
15-08-04 41.70 41.78 40.87 2,188,000 41.01 41.01
15-08-03 41.98 42.72 41.26 2,048,300 41.45 41.45
15-07-31 42.30 42.30 41.87 1,319,500 41.91 41.91
15-07-30 41.88 42.27 41.86 1,701,900 42.19 42.19
15-07-29 42.57 43.89 42.29 1,815,000 42.69 42.69
Date Open High Low Vol Cls adjCls
15-07-28 42.10 43.03 42.10 1,630,500 42.79 42.79
15-07-27 42.39 42.51 41.96 2,336,200 42.11 42.11
15-07-24 43.08 43.09 42.31 805,000 42.48 42.48
15-07-23 42.90 43.10 42.61 981,200 42.92 42.92
15-07-22 42.63 42.96 42.50 1,084,100 42.83 42.83
15-07-21 42.55 42.82 42.28 1,333,400 42.67 42.67
15-07-20 42.88 43.01 42.31 1,116,700 42.51 42.51
15-07-17 42.94 43.43 42.67 2,203,000 42.89 42.89
15-07-16 41.23 43.20 41.20 10,776,500 43.10 43.10
Date Open High Low Vol Cls adjCls
15-07-15 46.50 46.57 45.91 1,212,100 46.40 46.40
15-07-14 46.58 46.72 45.95 1,459,800 46.40 46.40
15-07-13 45.29 46.68 45.06 2,921,700 46.37 46.37
15-07-10 44.02 44.24 43.70 716,400 44.17 44.17
15-07-09 43.94 44.06 43.50 1,290,500 43.56 43.56
15-07-08 43.31 43.63 43.21 1,339,200 43.38 43.38
15-07-07 43.50 43.70 42.70 1,326,800 43.67 43.67
15-07-06 43.55 43.88 43.16 1,778,200 43.30 43.30
15-07-02 44.25 44.36 43.95 691,300 44.09 44.09
Date Open High Low Vol Cls adjCls
15-07-01 44.29 44.30 43.58 1,192,500 44.01 44.01
15-06-30 44.39 44.39 43.66 1,333,500 43.93 43.93
15-06-29 44.39 45.27 43.95 1,354,300 43.98 43.98
15-06-26 45.70 45.98 45.48 1,085,300 45.57 45.57
15-06-25 46.23 46.27 45.68 601,100 45.73 45.73
15-06-24 47.07 47.16 45.70 1,753,300 46.05 46.05
15-06-23 47.01 47.27 46.88 925,100 47.24 47.24
15-06-22 47.02 47.11 46.72 914,700 47.02 47.02
15-06-19 46.75 47.17 46.59 2,452,700 46.85 46.85
Date Open High Low Vol Cls adjCls
15-06-18 45.41 46.62 45.04 1,992,700 46.56 46.56
15-06-17 45.32 45.64 44.94 1,523,700 45.22 45.22
15-06-16 44.31 45.28 44.21 1,182,800 45.26 45.26
15-06-15 44.50 44.66 44.03 1,165,800 44.21 44.21
15-06-12 45.37 45.55 44.72 1,207,300 44.79 44.79
15-06-11 46.52 46.81 45.93 844,800 46.03 45.52
15-06-10 46.18 46.59 45.88 1,420,800 46.43 45.92
15-06-09 45.44 45.82 45.27 1,200,700 45.72 45.21
15-06-08 45.57 45.72 45.44 1,295,700 45.47 44.97
Date Open High Low Vol Cls adjCls
15-06-05 45.36 45.67 44.84 1,267,600 45.62 45.11
15-06-04 46.13 46.13 45.21 1,047,700 45.50 45.00
15-06-03 45.96 46.38 45.71 1,552,400 46.04 45.53
15-06-02 45.30 45.93 45.14 533,400 45.58 45.07
15-06-01 45.59 45.77 45.01 823,600 45.47 44.97
15-05-29 46.37 46.42 45.46 1,807,300 45.48 44.98
15-05-28 45.60 46.27 45.53 1,393,000 46.22 45.71
15-05-27 45.20 45.65 45.09 847,400 45.46 44.96
15-05-26 45.89 45.92 45.04 914,200 45.17 44.67
Date Open High Low Vol Cls adjCls
15-05-22 45.92 46.01 45.72 676,300 45.95 45.44
15-05-21 45.92 46.32 45.69 852,600 45.94 45.43
15-05-20 46.06 46.41 45.94 762,700 46.05 45.54
15-05-19 46.34 46.46 45.71 1,021,400 46.06 45.55
15-05-18 46.08 46.22 45.74 803,300 46.12 45.61
15-05-15 46.35 46.46 45.91 691,100 46.20 45.69
15-05-14 46.38 46.51 45.99 1,165,200 46.17 45.66
15-05-13 45.96 46.30 45.75 1,320,900 46.12 45.61
15-05-12 46.57 46.65 45.90 878,300 45.94 45.43
Date Open High Low Vol Cls adjCls
15-05-11 45.89 46.76 45.76 1,703,000 46.72 46.20
15-05-08 45.77 46.11 45.65 827,000 45.94 45.43
15-05-07 45.30 45.62 45.17 799,200 45.41 44.91
15-05-06 45.35 45.52 44.96 1,103,500 45.30 44.80
15-05-05 45.55 45.83 45.20 1,314,000 45.29 44.79
15-05-04 45.79 46.00 45.55 1,144,200 45.70 45.19
15-05-01 45.32 45.96 45.25 912,800 45.86 45.35
15-04-30 45.77 46.14 44.96 2,518,300 45.19 44.69
15-04-29 45.52 46.89 44.81 4,021,300 45.54 45.04
Date Open High Low Vol Cls adjCls
15-04-28 46.45 47.70 46.40 2,314,600 47.49 46.96
15-04-27 46.34 46.65 46.14 1,517,900 46.43 45.92
15-04-24 47.15 47.15 46.08 2,001,000 46.19 45.68
15-04-23 46.79 47.43 46.65 1,151,600 47.14 46.62
15-04-22 47.50 47.50 46.74 844,500 46.95 46.43
15-04-21 47.77 47.97 47.50 917,400 47.57 47.04
15-04-20 46.94 47.63 46.94 747,200 47.57 47.04
15-04-17 47.23 47.34 46.41 949,200 46.67 46.15
15-04-16 47.48 47.71 47.21 816,400 47.61 47.08
Date Open High Low Vol Cls adjCls
15-04-15 47.02 47.87 46.89 1,165,200 47.63 47.10
15-04-14 46.70 47.03 46.52 1,185,600 46.86 46.34
15-04-13 46.54 47.07 46.49 1,633,800 46.80 46.28
15-04-10 46.45 46.88 46.15 1,202,700 46.66 46.14
15-04-09 46.46 46.63 46.00 1,109,200 46.59 46.07
15-04-08 46.05 46.57 45.84 1,596,800 46.33 45.82
15-04-07 46.64 46.82 45.88 1,278,500 45.88 45.37
15-04-06 44.65 46.79 44.57 2,237,100 46.71 46.19
15-04-02 46.00 46.79 45.92 1,776,500 46.49 45.97
Date Open High Low Vol Cls adjCls
15-04-01 47.34 47.42 46.62 1,172,600 47.07 46.55
15-03-31 47.88 48.29 47.46 1,724,500 47.52 46.99
15-03-30 47.79 48.31 47.67 650,700 48.13 47.60
15-03-27 47.27 47.78 47.10 884,500 47.66 47.13
15-03-26 47.87 47.87 46.78 1,249,200 47.47 46.94
15-03-25 49.21 49.39 48.00 1,568,400 48.02 47.49
15-03-24 49.26 49.68 49.01 1,202,900 49.07 48.53
15-03-23 49.53 49.82 49.22 947,500 49.40 48.85
15-03-20 48.32 49.60 48.15 3,375,400 49.49 48.94
Date Open High Low Vol Cls adjCls
15-03-19 48.70 48.80 47.85 1,502,000 48.14 47.61
15-03-18 48.42 48.97 47.71 1,632,200 48.72 48.18
15-03-17 48.33 48.66 48.07 939,200 48.48 47.94
15-03-16 47.52 48.76 47.29 1,346,200 48.74 48.20
15-03-13 48.48 48.79 47.94 1,326,200 48.00 47.47
15-03-12 48.18 49.34 47.98 2,386,600 48.67 48.13
15-03-11 49.60 49.88 49.46 1,363,900 49.52 48.97
15-03-10 49.00 49.82 48.80 1,551,700 49.50 48.95
15-03-09 49.63 49.91 49.31 1,409,000 49.40 48.85
Date Open High Low Vol Cls adjCls
15-03-06 50.45 50.61 49.50 1,247,800 49.64 49.09
15-03-05 49.50 50.79 49.35 4,103,800 50.71 50.15
15-03-04 49.48 49.59 48.96 1,346,700 49.32 48.77
15-03-03 50.18 50.35 49.68 1,566,900 49.70 49.15
15-03-02 49.58 50.68 49.58 1,707,800 50.45 49.89
15-02-27 49.49 49.83 49.41 1,305,400 49.63 49.08
15-02-26 49.39 49.82 49.17 1,050,500 49.43 48.88
15-02-25 49.32 49.85 49.15 1,638,000 49.45 48.90
15-02-24 49.40 49.79 48.93 2,045,700 49.60 49.05
Date Open High Low Vol Cls adjCls
15-02-23 49.40 49.64 48.59 3,746,700 49.40 48.85
15-02-20 50.52 50.77 49.26 3,827,700 49.42 48.87
15-02-19 51.54 51.70 50.00 4,756,000 50.72 50.16
15-02-18 53.51 54.00 50.45 7,325,000 50.71 50.15
15-02-17 55.64 56.88 55.61 1,713,400 56.81 56.18
15-02-13 56.00 57.16 55.54 1,653,300 55.93 55.31
15-02-12 54.67 56.26 54.43 1,836,000 55.91 55.29
15-02-11 53.84 54.85 53.84 1,330,500 54.31 53.71
15-02-10 54.20 54.40 53.50 1,209,300 54.11 53.51
Date Open High Low Vol Cls adjCls
15-02-09 53.16 54.05 53.16 811,100 53.81 53.21
15-02-06 53.48 53.87 53.16 658,400 53.42 52.83
15-02-05 53.23 53.59 52.97 669,800 53.44 52.85
15-02-04 53.47 53.89 53.01 919,300 53.23 52.64
15-02-03 52.79 53.77 52.74 755,000 53.65 53.06
15-02-02 52.72 52.85 51.36 1,069,300 52.60 52.02
15-01-30 52.20 53.09 51.84 1,085,200 52.36 51.78
15-01-29 52.00 52.55 51.48 822,000 52.50 51.92
15-01-28 52.98 53.36 51.91 1,096,500 52.00 51.42
Date Open High Low Vol Cls adjCls
15-01-27 53.72 53.72 52.48 1,368,300 52.86 52.27
15-01-26 54.10 54.66 53.74 1,193,300 54.30 53.70
15-01-23 53.06 53.25 52.75 650,100 53.01 52.42
15-01-22 52.75 53.42 52.02 722,400 53.14 52.55
15-01-21 52.43 52.98 52.24 878,100 52.60 52.02
15-01-20 53.06 53.10 51.86 1,217,800 52.62 52.04
15-01-16 50.90 53.01 50.85 1,731,900 52.83 52.24
15-01-15 52.03 52.37 50.51 1,247,400 50.82 50.26
15-01-14 51.21 51.98 50.98 1,846,400 51.80 51.23
Date Open High Low Vol Cls adjCls
15-01-13 51.74 52.60 51.06 1,244,500 51.54 50.97
15-01-12 51.35 51.76 50.26 1,705,000 51.45 50.88
15-01-09 51.61 51.89 51.23 1,877,300 51.44 50.87
15-01-08 51.66 51.87 50.96 2,235,700 51.45 50.88
15-01-07 51.36 51.98 51.34 1,750,100 51.45 50.88
15-01-06 51.05 51.25 50.08 2,078,400 50.51 49.95
15-01-05 52.24 52.41 51.08 1,611,300 51.13 50.56
15-01-02 52.98 53.14 52.32 785,200 52.58 52.00
14-12-31 53.42 53.84 52.77 638,500 52.83 52.24
Date Open High Low Vol Cls adjCls
14-12-30 53.71 53.87 53.13 791,000 53.17 52.58
14-12-29 53.82 54.33 53.63 690,900 53.76 53.16
14-12-26 54.21 54.45 53.78 531,100 53.81 53.21
14-12-24 53.70 54.31 53.39 684,900 53.86 53.26
14-12-23 53.57 53.57 52.60 1,500,700 53.36 52.77
14-12-22 52.65 53.66 52.57 1,762,600 53.14 52.55
14-12-19 54.00 54.22 52.96 2,687,000 53.30 52.71
14-12-18 53.95 54.37 53.70 1,597,500 54.37 53.77
14-12-17 52.29 53.45 51.99 1,521,400 53.38 52.79
Date Open High Low Vol Cls adjCls
14-12-16 52.18 53.54 52.02 1,196,400 52.24 51.66
14-12-15 52.48 52.85 52.02 1,019,200 52.27 51.69
14-12-12 52.74 53.17 52.18 1,544,300 52.38 51.80
14-12-11 54.92 54.94 52.99 2,318,100 53.28 52.69
14-12-10 55.78 56.01 54.48 1,444,900 54.94 53.86
14-12-09 55.23 56.16 55.05 897,100 56.05 54.94
14-12-08 55.87 56.47 55.35 765,700 55.61 54.51
14-12-05 56.34 56.48 55.79 652,300 55.95 54.85
14-12-04 56.74 57.00 56.05 666,600 56.21 55.10
Date Open High Low Vol Cls adjCls
14-12-03 56.55 56.95 55.93 801,800 56.86 55.74
14-12-02 56.37 56.65 55.62 1,218,000 56.40 55.29
14-12-01 57.22 57.26 55.95 1,310,600 56.24 55.13
14-11-28 57.38 57.49 56.82 639,000 57.30 56.17
14-11-26 56.92 57.32 56.66 1,228,200 57.07 55.94
14-11-25 59.20 59.20 56.71 4,247,900 56.94 55.82
14-11-24 58.70 59.96 58.51 1,695,100 59.63 58.45
14-11-21 59.51 59.51 58.62 2,134,000 58.93 57.77
14-11-20 58.98 60.19 58.60 2,847,800 58.74 57.58
Date Open High Low Vol Cls adjCls
14-11-19 56.66 59.27 56.54 5,073,600 59.19 58.02
14-11-18 56.08 56.82 55.63 1,155,600 56.64 55.52
14-11-17 55.43 56.14 55.31 995,200 55.81 54.71
14-11-14 56.11 56.53 55.87 920,300 55.95 54.85
14-11-13 56.09 56.47 55.74 1,019,400 55.93 54.83
14-11-12 55.73 56.15 55.49 1,336,000 56.06 54.95
14-11-11 55.73 56.04 55.51 799,100 55.81 54.71
14-11-10 54.79 55.75 54.70 1,252,100 55.58 54.48
14-11-07 55.14 55.16 54.15 1,467,600 54.70 53.62
Date Open High Low Vol Cls adjCls
14-11-06 55.59 55.96 54.90 2,286,200 54.94 53.86
14-11-05 56.05 56.19 55.54 998,000 55.60 54.50
14-11-04 55.62 56.01 55.29 831,800 55.84 54.74
14-11-03 55.48 56.15 55.01 1,118,200 55.70 54.60
14-10-31 54.87 55.50 54.37 1,525,200 55.48 54.39
14-10-30 55.00 55.00 53.84 2,051,300 54.14 53.07
14-10-29 54.90 55.51 53.31 4,001,300 53.96 52.90
14-10-28 56.85 57.36 56.59 2,847,600 57.20 56.07
14-10-27 56.10 56.75 55.38 3,295,100 56.61 55.49
Date Open High Low Vol Cls adjCls
14-10-24 54.30 55.36 53.83 1,594,500 55.26 54.17
14-10-23 54.11 54.54 54.01 855,100 54.23 53.16
14-10-22 53.93 55.03 53.57 1,573,300 53.60 52.54
14-10-21 52.99 53.91 52.88 1,532,200 53.85 52.79
14-10-20 52.26 52.84 52.12 716,500 52.82 51.78
14-10-17 52.91 53.10 51.99 1,722,800 52.24 51.21
14-10-16 51.22 53.37 51.22 1,573,300 52.61 51.57
14-10-15 50.09 52.12 49.86 2,252,700 51.86 50.84
14-10-14 49.73 51.15 49.37 1,937,900 50.78 49.78
Date Open High Low Vol Cls adjCls
14-10-13 49.64 50.37 49.10 1,614,000 49.35 48.38
14-10-10 49.57 50.94 49.44 1,618,600 49.77 48.79
14-10-09 51.13 51.13 49.16 1,608,300 49.72 48.74
14-10-08 50.24 51.30 49.69 1,919,400 51.19 50.18
14-10-07 51.08 51.10 49.91 1,177,800 50.06 49.07
14-10-06 50.57 51.28 50.36 1,460,900 51.23 50.22
14-10-03 49.95 50.64 49.16 1,982,700 50.45 49.46
14-10-02 50.91 51.00 48.67 5,507,000 49.89 48.91
14-10-01 51.76 51.94 50.95 1,529,400 50.99 49.98
Date Open High Low Vol Cls adjCls
14-09-30 51.82 52.38 51.62 1,054,400 51.99 50.96
14-09-29 51.45 51.94 51.01 1,460,900 51.87 50.85
14-09-26 51.07 52.07 50.85 990,300 51.86 50.84
14-09-25 51.17 51.41 50.50 952,300 50.75 49.75
14-09-24 50.68 51.27 50.15 1,459,300 51.24 50.23
14-09-23 51.35 52.00 50.71 1,155,800 50.75 49.75
14-09-22 52.01 52.06 51.41 1,117,800 51.53 50.51
14-09-19 53.40 53.40 52.04 2,589,500 52.10 51.07
14-09-18 53.17 53.45 53.03 864,400 53.06 52.01
Date Open High Low Vol Cls adjCls
14-09-17 53.66 53.82 52.99 1,188,100 53.07 52.02
14-09-16 53.55 54.20 53.38 1,161,900 53.74 52.68
14-09-15 53.35 53.79 53.20 1,538,900 53.62 52.56
14-09-12 52.84 54.02 52.45 2,296,600 53.53 52.47
14-09-11 53.50 53.50 52.30 1,546,500 53.08 52.03
14-09-10 51.90 53.94 51.90 4,916,900 53.77 52.24
14-09-09 53.31 53.49 50.29 5,306,900 51.71 50.24
14-09-08 53.01 54.03 52.58 1,580,300 53.56 52.04
14-09-05 52.36 53.28 52.20 1,577,900 53.27 51.75
Date Open High Low Vol Cls adjCls
14-09-04 53.54 54.03 52.39 2,259,400 52.44 50.95
14-09-03 53.99 54.19 53.40 3,158,500 53.56 52.04
14-09-02 54.36 54.53 53.51 1,690,100 53.92 52.38
14-08-29 54.57 54.81 53.98 1,162,400 54.33 52.78
14-08-28 54.39 54.50 53.20 2,618,300 54.12 52.58
14-08-27 56.92 57.25 54.44 2,915,200 54.59 53.04
14-08-26 57.63 57.81 57.37 479,100 57.46 55.82
14-08-25 57.77 58.13 57.38 522,600 57.69 56.05
14-08-22 57.38 57.92 57.07 1,012,700 57.64 56.00
Date Open High Low Vol Cls adjCls
14-08-21 57.25 57.50 57.03 499,200 57.40 55.77
14-08-20 56.25 57.85 56.25 1,272,500 57.07 55.45
14-08-19 55.94 56.19 55.89 1,036,400 56.11 54.51
14-08-18 56.39 56.81 55.85 867,800 56.00 54.41
14-08-15 56.23 57.14 55.74 1,239,200 56.07 54.47
14-08-14 55.70 56.21 55.54 506,300 55.75 54.16
14-08-13 55.45 55.85 55.25 705,600 55.66 54.08
14-08-12 55.47 55.83 54.97 903,300 55.34 53.76
14-08-11 55.78 55.96 55.40 636,000 55.77 54.18
Date Open High Low Vol Cls adjCls
14-08-08 55.09 55.67 55.04 684,000 55.59 54.01
14-08-07 55.33 55.73 54.83 1,082,700 55.04 53.47
14-08-06 54.38 55.14 54.06 839,700 55.00 53.43
14-08-05 54.70 55.04 54.27 1,176,100 54.52 52.97
14-08-04 54.57 55.20 54.45 1,325,400 55.08 53.51
14-08-01 54.99 55.60 53.88 1,409,200 54.52 52.97
14-07-31 54.23 56.30 54.00 2,930,600 55.02 53.45
14-07-30 61.60 61.75 53.78 9,633,000 54.41 52.86
14-07-29 57.23 57.81 56.88 2,074,600 57.58 55.94
Date Open High Low Vol Cls adjCls
14-07-28 57.04 57.87 56.98 861,600 57.52 55.88
14-07-25 57.89 58.17 57.01 761,100 57.10 55.47
14-07-24 57.32 58.01 57.32 976,800 57.90 56.25
14-07-23 56.60 57.31 56.49 798,500 57.25 55.62
14-07-22 56.61 57.22 56.61 930,200 56.97 55.35
14-07-21 56.45 56.60 55.96 812,500 56.35 54.75
14-07-18 56.44 56.94 56.06 1,040,300 56.61 55.00
14-07-17 56.38 56.94 55.93 1,080,200 56.14 54.54
14-07-16 57.89 57.89 56.38 1,599,600 56.69 55.08
Date Open High Low Vol Cls adjCls
14-07-15 58.00 58.25 57.38 1,074,200 57.41 55.78
14-07-14 57.85 58.51 57.63 1,054,000 58.15 56.49
14-07-11 57.54 57.57 56.87 1,161,200 57.51 55.87
14-07-10 57.72 57.86 56.78 1,807,000 57.35 55.72
14-07-09 59.72 59.72 56.69 5,213,700 57.86 56.21
14-07-08 61.14 61.27 59.80 1,838,800 60.63 58.90
14-07-07 61.73 61.75 61.17 954,800 61.25 59.51
14-07-03 61.15 62.05 60.89 847,600 61.69 59.93
14-07-02 61.00 61.62 60.73 828,300 61.20 59.46
Date Open High Low Vol Cls adjCls
14-07-01 60.75 61.34 60.47 794,600 61.04 59.30
14-06-30 60.36 61.06 60.22 941,700 60.90 59.17
14-06-27 59.10 60.71 59.09 1,806,100 60.59 58.86
14-06-26 60.03 60.19 59.16 1,034,500 59.23 57.54
14-06-25 59.86 60.07 59.24 1,440,600 59.95 58.24
14-06-24 59.91 61.06 59.58 1,464,100 59.91 58.20
14-06-23 59.90 60.73 59.90 883,800 60.08 58.37
14-06-20 61.17 61.33 59.98 2,737,300 60.05 58.34
14-06-19 61.26 61.30 60.17 1,180,500 61.12 59.38
Date Open High Low Vol Cls adjCls
14-06-18 59.56 61.25 59.52 1,259,700 61.24 59.50
14-06-17 59.78 60.54 59.73 736,600 60.50 58.78
14-06-16 59.12 59.94 59.07 606,500 59.78 58.08
14-06-13 59.66 59.70 58.67 905,300 59.27 57.58
14-06-12 60.58 60.82 59.94 730,200 60.10 57.92
14-06-11 60.58 60.89 60.32 661,500 60.79 58.59
14-06-10 60.48 60.94 60.30 703,600 60.83 58.63
14-06-09 59.76 60.95 59.73 1,226,200 60.78 58.58
14-06-06 59.27 60.30 59.00 1,133,100 59.91 57.74
Date Open High Low Vol Cls adjCls
14-06-05 58.32 58.97 58.06 568,100 58.87 56.74
14-06-04 57.95 58.33 57.66 833,300 58.31 56.20
14-06-03 58.37 58.42 57.53 1,257,400 58.04 55.94
14-06-02 58.94 59.16 58.28 1,380,000 58.74 56.61
14-05-30 58.97 59.15 58.36 1,435,800 58.91 56.78
14-05-29 58.47 58.93 58.19 1,130,900 58.84 56.71
14-05-28 57.92 58.58 57.70 1,241,100 58.19 56.08
14-05-27 57.77 58.15 57.41 1,512,800 57.98 55.88
14-05-23 56.00 57.42 55.80 1,241,600 57.39 55.31
Date Open High Low Vol Cls adjCls
14-05-22 55.36 56.00 55.24 1,073,400 55.83 53.81
14-05-21 55.24 55.57 54.81 1,033,800 55.38 53.37
14-05-20 55.37 55.64 54.94 991,600 55.08 53.08
14-05-19 54.70 56.00 54.67 1,119,200 55.47 53.46
14-05-16 55.17 55.56 54.67 1,208,900 55.07 53.07
14-05-15 55.89 56.00 54.79 1,461,600 55.01 53.02
14-05-14 55.77 56.45 55.67 1,882,100 55.95 53.92
14-05-13 56.50 56.88 55.62 1,761,600 55.83 53.81
14-05-12 56.13 57.16 55.93 1,404,100 56.37 54.33
Date Open High Low Vol Cls adjCls
14-05-09 55.88 56.16 55.33 1,294,600 55.83 53.81
14-05-08 56.43 56.80 55.63 1,871,300 55.88 53.86
14-05-07 58.04 58.47 56.41 2,333,900 56.50 54.45
14-05-06 57.50 58.73 57.46 2,565,900 58.36 56.25
14-05-05 57.18 57.99 56.60 1,221,300 57.48 55.40
14-05-02 56.85 58.69 56.76 1,682,800 57.53 55.45
14-05-01 57.07 57.42 56.38 1,407,700 56.82 54.76
14-04-30 58.74 59.57 56.76 4,274,700 57.10 55.03
14-04-29 54.94 55.60 54.82 1,880,900 55.09 53.09
Date Open High Low Vol Cls adjCls
14-04-28 54.76 55.15 53.85 889,400 54.71 52.73
14-04-25 55.32 55.43 53.86 898,900 54.24 52.27
14-04-24 56.19 56.32 55.44 782,500 55.49 53.48
14-04-23 56.36 56.48 55.85 858,900 56.11 54.08
14-04-22 56.89 56.90 55.77 1,269,800 56.21 54.17
14-04-21 56.28 56.90 55.98 997,200 56.51 54.46
14-04-17 55.75 56.47 55.54 1,031,400 56.17 54.13
14-04-16 55.83 56.02 54.76 771,200 55.82 53.80
14-04-15 55.33 56.15 54.57 1,248,400 55.43 53.42
Date Open High Low Vol Cls adjCls
14-04-14 55.45 55.86 54.62 1,033,600 55.11 53.11
14-04-11 55.00 55.94 54.59 1,049,800 54.86 52.87
14-04-10 57.01 57.18 55.22 1,264,400 55.23 53.23
14-04-09 56.75 57.30 56.36 1,086,100 57.11 55.04
14-04-08 55.56 56.83 55.56 1,125,500 56.78 54.72
14-04-07 55.58 56.14 55.14 1,993,600 55.65 53.63
14-04-04 57.59 57.75 55.68 1,442,200 55.71 53.69
14-04-03 56.89 57.54 56.42 1,915,400 57.35 55.27
14-04-02 55.99 56.90 55.55 1,506,700 56.90 54.84
Date Open High Low Vol Cls adjCls
14-04-01 55.60 55.75 55.16 1,632,500 55.65 53.63
14-03-31 55.94 56.50 55.25 1,435,500 55.26 53.26
14-03-28 56.05 56.32 55.28 1,428,000 55.57 53.56
14-03-27 55.41 58.21 55.28 2,940,300 56.02 53.99
14-03-26 56.50 56.79 55.11 1,589,600 55.36 53.35
14-03-25 55.25 55.64 54.29 800,700 54.46 52.49
14-03-24 55.17 55.61 54.68 1,228,900 54.95 52.96
14-03-21 55.08 55.69 54.84 2,024,600 55.10 53.10
14-03-20 54.15 54.83 53.76 917,400 54.64 52.66
Date Open High Low Vol Cls adjCls
14-03-19 54.03 54.66 53.77 1,141,400 54.46 52.49
14-03-18 53.38 54.57 53.15 1,047,500 54.34 52.37
14-03-17 52.43 53.85 52.21 977,700 53.37 51.44
14-03-14 52.40 53.01 52.03 734,000 52.19 50.30
14-03-13 53.73 53.86 52.09 974,800 52.49 50.59
14-03-12 53.29 54.12 53.01 1,106,900 54.07 51.68
14-03-11 53.10 53.82 53.04 1,523,400 53.41 51.05
14-03-10 53.59 53.69 52.83 855,200 53.12 50.77
14-03-07 54.35 54.49 53.47 888,300 53.61 51.24
Date Open High Low Vol Cls adjCls
14-03-06 54.56 54.70 53.78 862,100 53.93 51.54
14-03-05 54.84 55.03 54.44 1,209,000 54.50 52.09
14-03-04 54.21 55.00 53.92 2,246,500 54.98 52.55
14-03-03 52.51 53.85 52.50 1,382,500 53.60 51.23
14-02-28 53.44 54.06 52.96 1,379,900 53.66 51.29
14-02-27 51.97 53.89 51.85 2,885,500 53.55 51.18
14-02-26 51.91 52.43 51.90 1,167,000 52.15 49.84
14-02-25 51.74 52.55 51.70 1,322,300 51.99 49.69
14-02-24 51.94 52.80 51.68 2,022,900 51.70 49.41
Date Open High Low Vol Cls adjCls
14-02-21 52.02 52.33 51.54 2,681,900 51.97 49.67
14-02-20 50.99 51.96 50.28 2,861,200 51.56 49.28
14-02-19 52.34 52.72 49.46 9,413,600 51.68 49.39
14-02-18 45.92 47.31 45.33 2,114,600 47.17 45.08
14-02-14 46.00 46.20 45.55 838,300 46.08 44.04
14-02-13 45.80 46.93 45.80 1,274,700 46.26 44.21
14-02-12 45.48 46.22 45.30 1,057,900 46.02 43.98
14-02-11 44.41 45.76 44.29 1,345,700 45.26 43.26
14-02-10 45.54 45.67 44.50 1,465,600 44.52 42.55
Date Open High Low Vol Cls adjCls
14-02-07 45.36 45.66 44.87 784,300 45.53 43.52
14-02-06 44.15 45.50 44.15 802,100 45.13 43.13
14-02-05 43.03 44.21 43.03 934,900 44.04 42.09
14-02-04 43.82 44.11 43.42 956,000 44.10 42.15
14-02-03 45.05 45.18 43.40 1,578,200 43.63 41.70
14-01-31 44.94 45.75 44.89 898,100 45.05 43.06
14-01-30 45.12 46.04 44.84 701,800 45.80 43.77
14-01-29 44.92 45.50 44.75 845,800 44.80 42.82
14-01-28 45.41 45.82 45.09 644,100 45.65 43.63
Date Open High Low Vol Cls adjCls
14-01-27 45.20 45.59 44.84 837,000 45.27 43.27
14-01-24 45.80 46.05 45.12 963,100 45.21 43.21
14-01-23 46.25 46.67 45.87 803,800 46.20 44.16
14-01-22 46.77 47.00 46.09 542,100 46.65 44.59
14-01-21 46.81 47.27 46.34 733,700 46.57 44.51
14-01-17 46.77 47.16 46.54 977,900 46.66 44.60
14-01-16 47.00 47.22 46.80 617,500 46.95 44.87
14-01-15 46.35 47.31 46.35 1,105,900 47.07 44.99
14-01-14 45.41 46.39 45.19 979,100 46.31 44.26
Date Open High Low Vol Cls adjCls
14-01-13 46.11 46.17 45.08 1,222,200 45.41 43.40
14-01-10 45.05 45.26 44.72 837,300 45.05 43.06
14-01-09 45.65 45.74 44.42 1,079,900 44.87 42.88
14-01-08 45.68 45.89 45.08 1,741,300 45.40 43.39
14-01-07 46.41 46.64 45.59 1,008,200 45.68 43.66
14-01-06 46.68 47.38 46.33 1,413,400 46.41 44.36
14-01-03 45.83 46.70 45.11 2,497,400 46.58 44.52
14-01-02 45.75 45.84 44.56 1,830,300 44.95 42.96
13-12-31 46.61 46.85 46.15 693,200 46.19 44.15
Date Open High Low Vol Cls adjCls
13-12-30 46.67 46.89 46.40 1,299,700 46.66 44.60
13-12-27 46.24 47.01 46.16 1,285,800 46.67 44.60
13-12-26 46.25 46.53 45.99 508,700 46.10 44.06
13-12-24 46.10 46.54 46.00 357,100 46.20 44.16
13-12-23 46.28 46.36 45.92 987,100 46.14 44.10
13-12-20 45.64 46.23 45.39 1,889,800 46.03 43.99
13-12-19 45.77 45.86 45.34 1,066,400 45.70 43.68
13-12-18 46.26 46.26 43.67 2,017,500 45.80 43.77
13-12-17 46.38 46.77 46.25 745,600 46.57 44.51
Date Open High Low Vol Cls adjCls
13-12-16 46.68 46.80 46.36 927,400 46.51 44.45
13-12-13 47.31 47.70 46.39 1,497,300 46.58 44.52
13-12-12 47.74 47.95 47.06 1,539,800 47.12 45.03
13-12-11 48.84 49.13 48.14 704,000 48.20 45.64
13-12-10 49.00 49.33 48.80 546,700 48.95 46.35
13-12-09 48.75 49.72 48.02 1,259,600 49.02 46.41
13-12-06 48.45 48.88 48.20 634,900 48.83 46.23
13-12-05 47.08 47.98 47.08 762,000 47.88 45.33
13-12-04 47.35 47.76 46.29 1,046,700 47.16 44.65
Date Open High Low Vol Cls adjCls
13-12-03 48.10 48.10 47.29 1,270,600 47.80 45.26
13-12-02 48.59 49.00 48.19 762,700 48.37 45.80
13-11-29 48.76 49.00 48.40 356,100 48.56 45.98
13-11-27 49.08 49.26 48.48 657,800 48.74 46.15
13-11-26 47.88 49.15 47.73 1,369,700 48.82 46.22
13-11-25 48.25 48.46 47.83 937,400 48.34 45.77
13-11-22 48.10 48.25 48.00 746,100 48.08 45.52
13-11-21 48.08 48.34 47.87 746,800 48.16 45.60
13-11-20 47.99 48.49 47.52 811,600 47.86 45.32
Date Open High Low Vol Cls adjCls
13-11-19 47.14 47.82 46.81 1,407,000 47.70 45.16
13-11-18 47.71 47.98 47.10 703,500 47.23 44.72
13-11-15 46.27 47.77 46.24 2,035,800 47.77 45.23
13-11-14 46.00 46.47 45.85 1,877,900 46.33 43.87
13-11-13 45.78 46.00 45.58 1,488,900 45.89 43.45
13-11-12 45.90 46.12 45.61 1,424,400 45.85 43.41
13-11-11 46.11 46.20 45.66 1,398,000 45.90 43.46
13-11-08 46.59 46.74 46.10 1,621,300 46.25 43.79
13-11-07 47.47 47.77 46.20 1,298,400 46.35 43.89
Date Open High Low Vol Cls adjCls
13-11-06 48.08 48.09 47.39 874,400 47.95 45.40
13-11-05 47.71 48.10 47.47 1,289,500 47.99 45.44
13-11-04 46.95 48.02 46.68 1,463,600 47.91 45.36
13-11-01 46.82 47.03 46.10 1,451,900 46.61 44.13
13-10-31 47.87 47.87 45.84 2,687,100 46.75 44.26
13-10-30 50.00 50.39 47.63 2,542,200 48.27 45.70
13-10-29 48.05 48.35 47.80 1,408,800 48.07 45.51
13-10-28 48.82 48.89 47.56 1,408,800 47.80 45.26
13-10-25 48.94 49.00 48.57 767,100 48.90 46.30
Date Open High Low Vol Cls adjCls
13-10-24 48.77 49.10 48.65 511,100 48.83 46.23
13-10-23 48.85 49.12 48.53 772,200 48.77 46.18
13-10-22 49.13 49.87 48.95 1,336,900 49.33 46.71
13-10-21 48.90 49.11 48.86 1,124,200 49.04 46.43
13-10-18 48.56 48.93 48.24 997,600 48.86 46.26
13-10-17 48.49 48.90 48.29 882,800 48.54 45.96
13-10-16 47.60 50.00 47.21 1,643,400 48.71 46.12
13-10-15 47.38 47.66 46.82 1,047,600 47.22 44.71
13-10-14 47.31 47.71 47.04 523,900 47.66 45.13
Date Open High Low Vol Cls adjCls
13-10-11 47.30 47.63 47.10 967,500 47.61 45.08
13-10-10 46.46 47.98 46.40 1,442,500 47.56 45.03
13-10-09 46.43 46.65 45.88 992,200 46.06 43.61
13-10-08 46.68 47.03 46.04 1,031,900 46.07 43.62
13-10-07 46.91 47.34 46.29 1,136,100 46.78 44.29
13-10-04 47.13 47.56 46.75 1,328,300 47.13 44.62
13-10-03 47.20 47.27 46.22 2,167,000 47.07 44.57
13-10-02 45.84 47.25 45.25 2,301,700 47.20 44.69
13-10-01 45.06 46.33 45.00 1,713,800 46.31 43.85
Date Open High Low Vol Cls adjCls
13-09-30 44.77 45.21 44.52 1,407,000 45.19 42.79
13-09-27 45.18 45.32 44.83 860,900 45.19 42.79
13-09-26 45.29 45.61 44.70 1,404,500 45.42 43.00
13-09-25 44.24 46.34 44.01 2,710,300 45.17 42.77
13-09-24 43.63 44.58 43.01 1,610,100 44.04 41.70
13-09-23 43.62 43.83 42.93 1,352,500 43.55 41.23
13-09-20 45.02 45.02 43.51 4,374,800 43.61 41.29
13-09-19 44.73 45.22 44.45 1,584,300 44.98 42.59
13-09-18 44.47 45.33 44.33 1,593,600 44.73 42.35
Date Open High Low Vol Cls adjCls
13-09-17 43.25 44.86 43.19 2,453,500 44.42 42.06
13-09-16 43.16 43.29 42.84 953,100 43.12 40.83
13-09-13 42.65 42.74 42.19 1,304,500 42.70 40.43
13-09-12 42.82 42.82 42.11 1,347,900 42.40 40.15
13-09-11 42.71 43.61 42.67 1,876,200 43.23 40.51
13-09-10 42.32 42.77 42.30 1,568,300 42.65 39.96
13-09-09 41.98 42.22 41.80 1,667,400 42.14 39.48
13-09-06 42.51 42.51 41.46 2,082,000 41.77 39.14
13-09-05 42.27 42.60 42.00 1,392,600 42.19 39.53
Date Open High Low Vol Cls adjCls
13-09-04 41.53 42.31 41.34 2,333,600 42.30 39.63
13-09-03 41.38 41.82 41.08 1,810,200 41.46 38.85
13-08-30 41.23 41.27 40.43 1,767,200 40.77 38.20
13-08-29 39.48 42.41 39.42 3,937,700 41.23 38.63
13-08-28 39.70 39.90 39.39 944,400 39.51 37.02
13-08-27 39.98 40.19 39.50 1,015,000 39.73 37.23
13-08-26 40.60 40.82 40.26 1,095,500 40.42 37.87
13-08-23 40.74 40.91 40.41 1,307,000 40.60 38.04
13-08-22 40.41 40.84 40.41 1,240,200 40.64 38.08
Date Open High Low Vol Cls adjCls
13-08-21 38.67 40.94 38.57 2,963,700 40.28 37.74
13-08-20 38.24 38.60 37.91 922,200 38.45 36.03
13-08-19 37.91 38.29 37.71 1,178,500 38.07 35.67
13-08-16 38.32 38.35 37.65 866,700 37.78 35.40
13-08-15 38.56 38.58 38.12 758,000 38.28 35.87
13-08-14 38.98 39.07 38.84 508,500 38.87 36.42
13-08-13 39.46 39.68 38.94 828,500 39.03 36.57
13-08-12 38.78 39.96 38.74 1,128,000 39.50 37.01
13-08-09 39.08 39.38 38.81 476,000 38.88 36.43
Date Open High Low Vol Cls adjCls
13-08-08 39.36 39.42 38.97 494,600 39.01 36.55
13-08-07 39.31 39.45 38.75 631,900 38.94 36.49
13-08-06 39.60 39.74 39.00 887,100 39.24 36.77
13-08-05 39.76 40.19 39.58 894,400 39.68 37.18
13-08-02 39.94 39.99 39.62 688,500 39.82 37.31
13-08-01 40.12 40.25 39.55 1,475,700 39.94 37.42
13-07-31 38.55 40.19 37.90 4,536,800 40.08 37.55
13-07-30 37.13 37.50 36.98 1,935,300 37.26 34.91
13-07-29 36.71 37.20 36.60 1,387,700 36.86 34.54
Date Open High Low Vol Cls adjCls
13-07-26 36.94 36.99 36.57 711,600 36.83 34.51
13-07-25 36.77 37.37 36.74 962,000 37.21 34.86
13-07-24 37.67 37.67 36.84 1,058,400 36.91 34.58
13-07-23 37.57 37.65 37.40 1,181,100 37.50 35.14
13-07-22 37.00 37.67 36.72 1,492,100 37.56 35.19
13-07-19 36.58 36.81 36.42 647,100 36.70 34.39
13-07-18 36.57 36.84 36.41 552,300 36.52 34.22
13-07-17 36.49 36.71 36.17 672,300 36.35 34.06
13-07-16 36.90 36.98 36.23 782,500 36.43 34.13
Date Open High Low Vol Cls adjCls
13-07-15 36.45 36.98 36.18 904,300 36.90 34.57
13-07-12 35.98 36.31 35.65 1,115,300 36.31 34.02
13-07-11 36.17 36.76 36.00 1,661,500 36.06 33.79
13-07-10 35.18 35.82 35.13 1,207,300 35.78 33.52
13-07-09 35.36 35.48 35.14 816,500 35.17 32.95
13-07-08 35.64 35.67 34.93 723,100 34.96 32.76
13-07-05 35.40 35.51 35.06 630,700 35.34 33.11
13-07-03 35.01 35.23 34.72 528,400 35.08 32.87
13-07-02 36.23 36.33 35.08 1,116,400 35.20 32.98
Date Open High Low Vol Cls adjCls
13-07-01 36.18 36.63 36.13 689,600 36.30 34.01
13-06-28 36.01 36.80 36.00 2,137,400 36.17 33.89
13-06-27 35.70 36.27 35.70 790,300 36.21 33.93
13-06-26 35.24 35.58 34.85 1,031,200 35.46 33.22
13-06-25 34.93 35.09 34.37 724,700 34.95 32.75
13-06-24 34.52 34.93 34.18 931,500 34.56 32.38
13-06-21 34.41 34.87 34.25 1,524,800 34.69 32.50
13-06-20 34.57 35.14 34.11 1,117,200 34.24 32.08
13-06-19 35.82 36.00 34.87 1,006,800 34.96 32.76
Date Open High Low Vol Cls adjCls
13-06-18 35.06 36.25 35.06 1,494,100 35.76 33.51
13-06-17 33.88 35.31 33.88 1,556,300 34.94 32.74
13-06-14 34.24 34.32 33.67 963,000 33.72 31.59
13-06-13 33.97 34.71 33.91 1,160,600 34.61 32.01
13-06-12 34.59 34.59 33.96 1,206,400 34.09 31.53
13-06-11 34.52 34.86 34.32 1,047,200 34.35 31.77
13-06-10 35.04 35.32 34.85 1,183,500 34.90 32.28
13-06-07 34.86 34.99 34.45 1,808,700 34.84 32.22
13-06-06 34.07 34.33 33.80 755,200 34.33 31.75
Date Open High Low Vol Cls adjCls
13-06-05 34.75 34.78 33.86 1,285,500 33.95 31.40
13-06-04 35.00 35.43 34.66 1,424,400 34.76 32.15
13-06-03 35.00 35.30 34.73 885,900 34.95 32.32
13-05-31 35.42 35.70 34.92 868,700 34.93 32.30
13-05-30 35.15 35.89 35.13 868,600 35.62 32.94
13-05-29 35.41 35.42 34.90 734,900 35.11 32.47
13-05-28 35.65 35.94 35.10 696,400 35.50 32.83
13-05-24 35.08 35.25 34.66 881,200 35.12 32.48
13-05-23 35.49 35.54 35.20 1,073,300 35.35 32.69
Date Open High Low Vol Cls adjCls
13-05-22 36.71 36.72 35.46 1,229,500 35.63 32.95
13-05-21 36.59 36.84 36.51 657,100 36.67 33.91
13-05-20 36.82 36.99 36.42 960,400 36.66 33.90
13-05-17 36.68 36.88 36.26 1,015,600 36.88 34.11
13-05-16 35.63 36.59 35.63 1,388,200 36.39 33.65
13-05-15 35.42 35.88 34.93 845,400 35.88 33.18
13-05-14 35.45 35.91 35.30 830,900 35.50 32.83
13-05-13 36.12 36.25 35.42 732,400 35.47 32.80
13-05-10 35.37 36.13 35.34 873,500 36.12 33.40
Date Open High Low Vol Cls adjCls
13-05-09 35.75 35.99 35.23 1,102,300 35.33 32.67
13-05-08 35.55 35.97 35.41 1,036,900 35.70 33.01
13-05-07 35.51 35.86 35.30 1,008,800 35.54 32.87
13-05-06 34.80 35.31 34.80 732,500 35.28 32.63
13-05-03 35.00 35.29 34.79 859,700 34.81 32.19
13-05-02 33.76 34.77 33.76 1,225,400 34.51 31.91
13-05-01 34.89 34.97 33.12 2,927,400 33.68 31.15
13-04-30 34.54 35.11 34.46 1,489,700 35.08 32.44
13-04-29 34.94 35.29 34.72 739,300 35.24 32.59
Date Open High Low Vol Cls adjCls
13-04-26 35.29 35.40 34.59 550,800 34.72 32.11
13-04-25 34.45 36.00 34.36 1,406,900 35.31 32.65
13-04-24 34.26 34.45 34.12 1,542,800 34.25 31.67
13-04-23 32.98 33.63 32.83 804,700 33.59 31.06
13-04-22 33.12 33.12 32.52 916,200 32.68 30.22
13-04-19 33.26 33.37 32.87 818,400 32.97 30.49
13-04-18 33.34 33.79 33.07 1,006,700 33.40 30.89
13-04-17 33.45 33.50 32.69 1,229,700 33.11 30.62
13-04-16 33.72 33.97 33.36 698,300 33.70 31.17
Date Open High Low Vol Cls adjCls
13-04-15 34.51 34.68 33.50 766,300 33.66 31.13
13-04-12 34.50 34.78 34.20 799,200 34.72 32.11
13-04-11 34.46 34.55 34.15 696,200 34.46 31.87
13-04-10 33.91 34.50 33.72 1,151,600 34.40 31.81
13-04-09 33.73 34.05 33.56 869,300 33.65 31.12
13-04-08 33.61 33.77 33.37 721,900 33.76 31.22
13-04-05 33.01 33.61 32.68 1,129,500 33.59 31.06
13-04-04 33.43 33.53 33.07 1,025,800 33.43 30.92
13-04-03 34.40 34.47 33.07 2,591,800 33.43 30.92
Date Open High Low Vol Cls adjCls
13-04-02 33.35 34.53 33.01 3,212,200 34.25 31.67
13-04-01 33.18 33.25 32.58 719,100 32.60 30.15
13-03-28 32.98 33.23 32.80 1,509,200 33.05 30.56
13-03-27 33.18 33.22 32.90 673,400 32.97 30.49
13-03-26 33.43 33.57 33.07 1,590,700 33.29 30.79
13-03-25 33.29 33.51 32.98 1,052,700 33.44 30.92
13-03-22 33.23 33.35 32.82 1,068,500 33.25 30.75
13-03-21 33.44 33.49 33.01 1,040,700 33.15 30.66
13-03-20 33.93 33.99 33.20 1,338,500 33.47 30.95
Date Open High Low Vol Cls adjCls
13-03-19 34.50 34.56 33.42 1,493,500 33.61 31.08
13-03-18 34.36 34.56 34.20 630,500 34.36 31.78
13-03-15 34.75 35.14 34.19 2,419,900 34.56 31.96
13-03-14 34.74 34.99 34.65 973,100 34.90 32.28
13-03-13 35.42 35.68 34.62 961,200 34.68 32.07
13-03-12 35.74 35.87 35.52 997,100 35.70 32.60
13-03-11 35.53 35.85 35.44 955,700 35.72 32.62
13-03-08 35.29 35.64 35.06 782,400 35.61 32.52
13-03-07 35.29 35.49 34.97 868,400 35.02 31.98
Date Open High Low Vol Cls adjCls
13-03-06 35.40 35.50 35.17 699,000 35.30 32.23
13-03-05 35.40 35.58 35.10 1,403,700 35.26 32.20
13-03-04 35.15 35.54 34.34 1,624,200 35.41 32.33
13-03-01 34.27 35.47 34.00 1,914,300 35.14 32.09
13-02-28 34.50 34.65 34.15 866,600 34.36 31.38
13-02-27 34.21 34.89 34.09 715,200 34.68 31.67
13-02-26 34.11 34.42 33.66 1,586,100 34.31 31.33
13-02-25 35.12 35.19 34.18 1,524,200 34.20 31.23
13-02-22 35.16 35.41 34.77 1,260,700 35.00 31.96
Date Open High Low Vol Cls adjCls
13-02-21 35.40 35.40 34.57 1,900,000 35.02 31.98
13-02-20 35.51 36.05 34.65 6,694,700 35.54 32.45
13-02-19 39.25 39.64 38.60 2,435,400 39.24 35.83
13-02-15 39.22 39.85 38.83 1,974,600 39.14 35.74
13-02-14 38.48 39.00 38.20 1,214,800 38.97 35.58
13-02-13 37.96 38.59 37.76 1,462,800 38.56 35.21
13-02-12 37.69 37.89 37.18 2,307,700 37.68 34.41
13-02-11 38.21 38.38 37.73 1,601,800 37.87 34.58
13-02-08 38.11 38.86 37.98 1,384,000 38.08 34.77
Date Open High Low Vol Cls adjCls
13-02-07 37.79 38.28 37.68 1,216,100 38.16 34.85
13-02-06 37.68 38.04 37.48 1,489,200 37.95 34.65
13-02-05 38.28 38.46 37.65 1,425,500 37.70 34.43
13-02-04 38.40 38.50 37.90 1,211,000 37.98 34.68
13-02-01 38.16 38.75 38.01 1,738,500 38.50 35.16
13-01-31 38.15 38.49 37.60 1,500,600 37.89 34.60
13-01-30 38.75 38.81 37.95 1,228,700 38.04 34.74
13-01-29 38.55 39.01 38.50 989,500 38.58 35.23
13-01-28 38.75 38.92 38.33 864,700 38.57 35.22
Date Open High Low Vol Cls adjCls
13-01-25 38.82 39.22 38.62 1,067,900 38.77 35.40
13-01-24 38.79 39.02 38.35 1,241,500 38.59 35.24
13-01-23 38.99 38.99 38.25 1,354,500 38.30 34.97
13-01-22 39.61 39.82 38.63 1,856,400 38.89 35.51
13-01-18 39.57 39.77 39.35 2,098,100 39.52 36.09
13-01-17 40.07 40.19 39.45 1,181,300 39.61 36.17
13-01-16 39.77 39.99 39.24 1,098,100 39.83 36.37
13-01-15 39.67 40.36 39.59 1,889,400 40.03 36.55
13-01-14 39.60 40.45 39.52 1,906,800 39.91 36.44
Date Open High Low Vol Cls adjCls
13-01-11 39.50 39.62 39.14 1,043,700 39.60 36.16
13-01-10 39.50 39.98 38.78 2,979,400 39.39 35.97
13-01-09 42.06 42.14 39.24 4,323,300 39.29 35.88
13-01-08 41.93 42.38 41.46 1,089,500 42.25 38.58
13-01-07 42.06 42.25 41.61 559,400 42.08 38.42
13-01-04 42.14 43.00 41.85 544,700 42.09 38.43
13-01-03 42.00 42.59 41.75 697,500 42.09 38.43
13-01-02 41.48 42.68 41.00 1,073,300 42.15 38.49
12-12-31 40.00 40.82 39.90 592,500 40.75 37.21
Date Open High Low Vol Cls adjCls
12-12-28 40.96 41.00 39.98 533,500 40.00 36.53
12-12-27 40.68 42.70 40.10 1,215,300 41.31 37.72
12-12-26 40.61 41.13 40.32 821,700 40.71 37.17
12-12-24 41.19 41.36 40.55 546,100 40.66 37.13
12-12-21 40.96 41.39 39.72 2,229,000 41.07 37.50
12-12-20 41.99 42.10 41.32 799,600 41.43 37.83
12-12-19 42.56 42.99 41.98 1,617,600 42.05 38.40
12-12-18 41.42 42.65 41.09 1,889,100 42.62 38.92
12-12-17 40.70 41.44 40.70 2,647,200 41.42 37.82
Date Open High Low Vol Cls adjCls
12-12-14 41.00 41.21 40.53 1,694,300 40.68 37.15
12-12-13 41.01 41.68 40.64 1,506,300 41.16 37.58
12-12-12 42.23 42.34 40.53 3,443,300 41.08 37.51
12-12-11 42.26 42.71 42.07 23,668,800 42.40 38.31
12-12-10 41.69 42.17 41.47 2,460,100 42.16 38.09
12-12-07 42.04 42.24 41.42 1,721,300 41.70 37.67
12-12-06 41.65 42.19 41.30 3,700,800 41.99 37.94
12-12-05 39.73 40.15 39.66 817,700 39.71 35.88
12-12-04 39.95 40.21 39.74 1,702,700 39.90 36.05
Date Open High Low Vol Cls adjCls
12-12-03 39.39 39.91 38.71 1,290,500 39.88 36.03
12-11-30 39.00 39.38 38.77 1,033,900 38.89 35.13
12-11-29 38.87 39.13 38.60 501,000 38.78 35.04
12-11-28 37.89 38.82 37.75 593,600 38.74 35.00
12-11-27 38.25 38.53 37.83 788,400 37.89 34.23
12-11-26 38.49 38.76 38.27 595,300 38.39 34.68
12-11-23 38.29 38.78 38.10 237,600 38.61 34.88
12-11-21 38.05 38.53 37.88 949,400 38.05 34.38
12-11-20 37.59 38.14 37.36 705,800 38.12 34.44
Date Open High Low Vol Cls adjCls
12-11-19 37.79 38.00 37.19 918,900 37.73 34.09
12-11-16 37.09 37.46 36.73 873,100 37.18 33.59
12-11-15 36.06 37.17 36.04 1,686,400 37.15 33.56
12-11-14 36.46 37.00 36.02 1,043,700 36.12 32.63
12-11-13 36.25 36.55 35.96 983,000 36.40 32.89
12-11-12 35.77 36.57 35.77 1,101,300 36.52 32.99
12-11-09 36.31 37.32 35.86 884,000 37.01 33.44
12-11-08 37.19 37.20 36.40 795,400 36.41 32.89
12-11-07 37.44 37.67 37.00 651,800 37.21 33.62
Date Open High Low Vol Cls adjCls
12-11-06 37.79 38.07 37.28 808,400 37.90 34.24
12-11-05 37.40 37.68 37.06 843,100 37.50 33.88
12-11-02 38.17 38.29 37.48 1,136,500 37.50 33.88
12-11-01 38.10 38.50 37.88 1,343,400 38.10 34.42
12-10-31 39.33 42.00 36.71 2,240,800 38.00 34.33
12-10-26 39.11 39.56 38.64 708,300 38.99 35.23
12-10-25 39.51 40.02 39.10 376,800 39.26 35.47
12-10-24 39.47 39.68 38.92 504,100 39.29 35.50
12-10-23 39.13 39.46 38.56 441,700 39.21 35.42
Date Open High Low Vol Cls adjCls
12-10-22 38.82 39.38 38.61 778,100 39.38 35.58
12-10-19 39.84 39.97 38.43 1,209,100 38.93 35.17
12-10-18 39.51 39.80 38.95 1,216,000 39.75 35.91
12-10-17 40.04 40.10 39.19 1,015,200 39.60 35.78
12-10-16 40.21 40.40 39.74 584,900 39.97 36.11
12-10-15 40.30 40.61 39.88 435,200 40.11 36.24
12-10-12 40.44 40.63 39.86 400,600 40.17 36.29
12-10-11 40.50 40.77 40.28 401,200 40.44 36.54
12-10-10 40.77 40.89 40.00 512,500 40.06 36.19
Date Open High Low Vol Cls adjCls
12-10-09 42.34 42.47 40.56 854,200 40.72 36.79
12-10-08 42.38 42.73 42.25 359,500 42.40 38.31
12-10-05 42.84 43.33 42.65 2,118,300 42.73 38.60
12-10-04 41.64 42.68 41.59 944,000 42.57 38.46
12-10-03 41.82 41.97 41.30 506,200 41.68 37.66
12-10-02 41.99 41.99 41.37 408,600 41.57 37.56
12-10-01 41.78 41.99 41.26 873,100 41.78 37.75
12-09-28 41.90 42.24 41.49 973,400 41.74 37.71
12-09-27 41.27 42.11 40.97 756,500 41.99 37.94
Date Open High Low Vol Cls adjCls
12-09-26 41.25 41.38 40.71 532,700 40.85 36.91
12-09-25 42.17 42.17 41.05 809,300 41.05 37.09
12-09-24 41.99 42.41 41.77 802,300 42.09 38.03
12-09-21 41.82 42.43 41.82 1,813,900 41.94 37.89
12-09-20 41.89 42.12 41.60 910,700 41.81 37.77
12-09-19 41.98 42.35 41.66 747,500 42.06 38.00
12-09-18 42.19 42.29 41.67 661,400 41.89 37.85
12-09-17 42.50 42.50 42.11 659,900 42.30 38.22
12-09-14 41.50 42.54 41.42 1,533,800 42.45 38.35
Date Open High Low Vol Cls adjCls
12-09-13 40.37 41.88 40.28 1,299,000 41.42 37.42
12-09-12 40.23 41.22 39.64 2,000,800 40.99 37.03
12-09-11 40.26 40.74 40.12 873,200 40.29 35.99
12-09-10 41.47 41.59 40.25 847,400 40.35 36.05
12-09-07 40.97 41.54 40.83 961,000 41.52 37.09
12-09-06 40.35 40.80 40.07 995,400 40.74 36.40
12-09-05 39.70 40.35 39.69 1,157,500 39.99 35.73
12-09-04 40.28 40.40 39.46 805,300 39.85 35.60
12-08-31 40.25 40.70 40.21 985,200 40.35 36.05
Date Open High Low Vol Cls adjCls
12-08-30 40.26 40.55 39.68 539,700 39.97 35.71
12-08-29 40.60 40.86 40.23 750,900 40.66 36.32
12-08-28 40.37 40.94 40.24 597,800 40.50 36.18
12-08-27 40.60 40.65 40.08 564,900 40.28 35.98
12-08-24 40.50 40.92 40.10 619,500 40.50 36.18
12-08-23 41.62 41.68 40.63 1,026,900 40.72 36.38
12-08-22 41.61 41.77 41.37 491,800 41.59 37.15
12-08-21 41.85 42.09 41.40 461,000 41.66 37.22
12-08-20 41.29 42.85 41.29 949,000 41.84 37.38
Date Open High Low Vol Cls adjCls
12-08-17 41.39 41.50 41.03 539,700 41.18 36.79
12-08-16 41.14 41.39 40.95 594,300 41.15 36.76
12-08-15 40.99 41.33 40.89 664,500 40.97 36.60
12-08-14 41.64 41.76 40.66 766,000 41.08 36.70
12-08-13 41.66 41.85 41.01 712,400 41.43 37.01
12-08-10 41.39 41.90 41.32 1,065,200 41.80 37.34
12-08-09 40.92 41.47 40.71 978,600 41.44 37.02
12-08-08 40.65 41.00 40.52 812,400 40.98 36.61
12-08-07 40.38 40.75 40.00 832,000 40.73 36.39
Date Open High Low Vol Cls adjCls
12-08-06 40.53 40.55 40.00 694,800 40.04 35.77
12-08-03 40.77 40.90 40.20 808,200 40.26 35.97
12-08-02 39.94 40.42 39.64 1,604,700 40.35 36.05
12-08-01 41.76 41.87 38.31 4,047,400 39.37 35.17
12-07-31 38.36 39.11 38.32 1,420,900 38.61 34.49
12-07-30 38.50 38.77 38.22 626,200 38.56 34.45
12-07-27 37.62 38.85 37.55 773,600 38.64 34.52
12-07-26 37.84 38.20 37.24 913,000 37.37 33.38
12-07-25 37.14 37.85 37.07 1,088,500 37.50 33.50
Date Open High Low Vol Cls adjCls
12-07-24 36.00 37.46 35.88 1,880,900 37.03 33.08
12-07-23 36.47 36.47 35.73 1,046,300 35.84 32.02
12-07-20 37.30 37.69 36.77 773,900 36.86 32.93
12-07-19 37.45 37.65 37.19 586,700 37.28 33.30
12-07-18 36.35 37.82 36.29 587,100 37.29 33.31
12-07-17 36.36 36.58 35.76 565,100 36.46 32.57
12-07-16 36.20 36.35 35.73 735,600 36.21 32.35
12-07-13 36.09 36.50 35.82 668,100 36.32 32.45
12-07-12 36.36 36.36 35.55 1,285,800 36.06 32.21
Date Open High Low Vol Cls adjCls
12-07-11 36.70 36.95 36.21 760,300 36.64 32.73
12-07-10 37.50 37.66 36.45 1,123,400 36.71 32.79
12-07-09 37.47 37.50 37.10 496,400 37.46 33.46
12-07-06 37.90 38.00 37.20 875,100 37.38 33.39
12-07-05 38.54 38.65 37.84 1,086,100 37.92 33.88
12-07-03 38.60 38.69 38.26 581,900 38.64 34.52
12-07-02 38.19 38.70 37.62 1,288,000 38.31 34.22
12-06-29 37.40 38.39 37.35 1,664,400 38.29 34.21
12-06-28 36.92 37.19 36.28 1,096,800 36.76 32.84
Date Open High Low Vol Cls adjCls
12-06-27 36.84 37.46 36.83 1,106,100 37.25 33.28
12-06-26 37.27 37.37 36.70 1,042,400 36.84 32.91
12-06-25 36.74 37.17 36.56 921,400 36.82 32.89
12-06-22 37.45 37.50 36.68 1,240,400 36.98 33.04
12-06-21 38.33 38.35 37.36 1,015,600 37.40 33.41
12-06-20 38.88 39.05 38.09 1,159,800 38.34 34.25
12-06-19 38.13 38.96 37.96 1,245,300 38.94 34.79
12-06-18 37.56 38.23 37.16 1,361,700 38.21 34.13
12-06-15 37.37 37.82 36.88 1,795,500 37.78 33.75
Date Open High Low Vol Cls adjCls
12-06-14 38.36 38.51 37.34 1,879,400 37.45 33.46
12-06-13 38.96 39.22 38.25 2,040,400 38.37 34.28
12-06-12 37.93 39.71 37.62 4,053,800 39.51 34.89
12-06-11 41.10 41.75 37.82 4,639,000 38.20 33.74
12-06-08 40.89 41.99 40.80 884,700 41.77 36.89
12-06-07 42.41 42.48 41.07 1,374,600 41.07 36.27
12-06-06 42.47 43.34 41.82 1,343,000 41.90 37.00
12-06-05 41.58 42.43 41.35 578,300 42.12 37.20
12-06-04 41.67 42.12 40.95 714,400 41.58 36.72
Date Open High Low Vol Cls adjCls
12-06-01 42.47 42.80 41.57 828,400 41.60 36.74
12-05-31 43.24 43.42 42.70 700,500 42.96 37.94
12-05-30 43.46 43.60 42.95 974,600 43.32 38.26
12-05-29 43.53 43.92 43.32 718,600 43.90 38.77
12-05-25 43.75 43.80 43.11 438,600 43.19 38.14
12-05-24 43.90 44.13 43.55 733,000 43.72 38.61
12-05-23 43.64 43.93 43.12 449,000 43.81 38.69
12-05-22 43.64 43.98 43.43 500,400 43.83 38.71
12-05-21 42.94 44.28 42.83 976,200 43.79 38.67
Date Open High Low Vol Cls adjCls
12-05-18 43.80 43.84 42.80 1,115,300 42.98 37.96
12-05-17 44.68 44.96 43.67 865,700 43.68 38.58
12-05-16 44.47 45.33 44.47 867,700 44.75 39.52
12-05-15 44.48 45.25 44.39 699,900 44.58 39.37
12-05-14 44.92 44.93 44.26 939,900 44.36 39.18
12-05-11 45.30 45.81 45.15 411,900 45.19 39.91
12-05-10 45.64 45.80 45.23 476,000 45.39 40.09
12-05-09 45.45 45.77 45.02 511,800 45.38 40.08
12-05-08 46.70 46.98 45.74 994,700 45.92 40.56
Date Open High Low Vol Cls adjCls
12-05-07 46.44 47.18 46.22 655,000 47.02 41.53
12-05-04 47.62 47.80 46.76 965,100 46.81 41.34
12-05-03 49.19 49.23 47.89 574,900 48.13 42.51
12-05-02 49.91 50.67 47.67 2,955,800 49.33 43.57
12-05-01 47.22 48.29 47.18 1,928,500 47.49 41.94
12-04-30 46.75 47.22 46.55 1,036,700 47.13 41.62
12-04-27 47.18 47.29 46.69 555,800 46.81 41.34
12-04-26 45.44 47.36 45.44 1,168,400 47.28 41.76
12-04-25 44.76 45.74 44.60 827,500 45.67 40.33
Date Open High Low Vol Cls adjCls
12-04-24 44.32 44.65 44.18 609,500 44.50 39.30
12-04-23 44.45 44.45 43.68 556,800 44.15 38.99
12-04-20 45.16 45.23 44.52 607,300 44.54 39.34
12-04-19 45.04 45.35 44.55 417,800 44.81 39.58
12-04-18 45.28 45.42 44.91 389,400 45.17 39.89
12-04-17 44.84 45.48 44.67 434,200 45.28 39.99
12-04-16 44.88 45.09 44.18 738,200 44.59 39.38
12-04-13 45.08 45.37 44.87 637,800 44.91 39.66
12-04-12 44.81 45.48 44.68 481,700 45.30 40.01
Date Open High Low Vol Cls adjCls
12-04-11 44.92 45.13 44.56 536,700 44.91 39.66
12-04-10 45.34 45.57 44.24 1,126,900 44.47 39.27
12-04-09 45.70 45.70 45.08 834,200 45.51 40.19
12-04-05 46.40 46.79 46.17 482,100 46.22 40.82
12-04-04 47.35 47.35 46.28 707,900 46.44 41.01
12-04-03 47.15 47.59 47.07 511,300 47.51 41.96
12-04-02 47.05 47.51 46.83 780,500 47.30 41.77
12-03-30 47.46 47.63 46.93 1,016,900 46.98 41.49
12-03-29 47.18 47.88 46.90 828,700 47.34 41.81
Date Open High Low Vol Cls adjCls
12-03-28 47.70 47.95 47.05 615,400 47.32 41.79
12-03-27 47.71 47.98 47.16 713,100 47.80 42.22
12-03-26 47.83 48.30 47.27 685,600 47.78 42.20
12-03-23 47.58 47.75 46.88 511,100 47.63 42.07
12-03-22 47.04 47.55 46.82 509,800 47.53 41.98
12-03-21 46.89 47.29 46.47 539,200 47.22 41.70
12-03-20 47.22 47.25 46.86 634,700 46.99 41.50
12-03-19 46.87 47.47 46.64 467,100 47.38 41.84
12-03-16 46.90 47.09 46.66 1,076,900 46.89 41.41
Date Open High Low Vol Cls adjCls
12-03-15 47.80 47.80 46.77 1,159,300 47.11 41.61
12-03-14 47.50 47.90 47.35 708,700 47.88 42.29
12-03-13 47.27 47.58 47.10 837,000 47.57 42.01
12-03-12 47.41 47.99 47.39 850,100 47.46 41.56
12-03-09 47.46 47.67 47.31 637,100 47.51 41.61
12-03-08 47.24 47.77 46.93 906,900 47.43 41.54
12-03-07 46.94 47.15 46.67 660,700 47.00 41.16
12-03-06 46.83 47.11 46.47 796,000 46.94 41.11
12-03-05 47.11 47.46 46.90 1,066,800 47.19 41.33
Date Open High Low Vol Cls adjCls
12-03-02 47.02 47.47 46.41 983,900 46.67 40.87
12-03-01 47.39 48.25 46.87 884,500 47.15 41.29
12-02-29 47.86 47.94 47.14 969,500 47.19 41.33
12-02-28 47.19 48.19 47.00 1,503,000 47.80 41.86
12-02-27 47.73 48.04 47.39 1,177,800 47.53 41.62
12-02-24 48.50 48.79 47.92 859,700 48.05 42.08
12-02-23 48.86 49.31 48.15 2,077,700 48.29 42.29
12-02-22 49.03 49.93 47.87 7,983,100 48.86 42.79
12-02-21 44.76 45.62 44.22 3,020,000 44.69 39.14
Date Open High Low Vol Cls adjCls
12-02-17 44.20 44.73 44.11 752,200 44.18 38.69
12-02-16 44.04 44.50 44.00 873,800 44.18 38.69
12-02-15 44.00 44.33 43.66 615,700 43.96 38.50
12-02-14 43.75 44.00 43.46 378,400 43.91 38.45
12-02-13 43.88 44.02 43.45 619,900 43.95 38.49
12-02-10 43.21 43.62 43.11 448,200 43.59 38.17
12-02-09 43.30 43.58 43.25 469,100 43.48 38.08
12-02-08 43.63 43.76 43.15 666,400 43.23 37.86
12-02-07 43.84 44.02 43.50 943,600 43.74 38.30
Date Open High Low Vol Cls adjCls
12-02-06 43.99 43.99 43.51 474,400 43.72 38.29
12-02-03 43.90 44.38 43.78 913,900 44.10 38.62
12-02-02 42.63 43.53 42.38 1,474,600 43.53 38.12
12-02-01 42.11 42.62 41.82 877,800 42.48 37.20
12-01-31 41.13 41.70 40.89 1,280,800 41.70 36.52
12-01-30 41.00 41.32 40.46 987,900 40.85 35.77
12-01-27 41.73 41.98 41.30 519,100 41.36 36.22
12-01-26 41.76 41.92 41.30 593,700 41.73 36.54
12-01-25 41.46 42.01 41.08 893,700 41.87 36.67
Date Open High Low Vol Cls adjCls
12-01-24 41.66 41.75 41.26 899,400 41.54 36.38
12-01-23 41.94 42.13 41.61 854,000 41.71 36.53
12-01-20 42.30 42.73 41.95 1,270,300 42.00 36.78
12-01-19 41.71 42.34 41.56 1,271,200 42.22 36.97
12-01-18 40.80 41.13 40.80 693,600 41.10 35.99
12-01-17 40.83 41.29 40.70 703,900 40.80 35.73
12-01-13 40.58 40.79 40.37 507,500 40.67 35.62
12-01-12 41.07 41.21 40.54 667,900 40.80 35.73
12-01-11 40.90 41.50 40.74 1,288,500 41.07 35.97
Date Open High Low Vol Cls adjCls
12-01-10 40.00 40.84 39.98 1,102,100 40.76 35.69
12-01-09 39.48 39.95 39.37 624,700 39.77 34.83
12-01-06 39.66 39.66 39.04 815,100 39.41 34.51
12-01-05 39.36 39.66 39.09 974,000 39.64 34.71
12-01-04 39.55 39.76 39.30 1,264,900 39.36 34.47
12-01-03 40.20 40.37 39.59 1,171,200 39.60 34.68
11-12-30 40.18 40.40 39.81 1,101,300 39.81 34.86
11-12-29 39.73 40.58 39.59 989,600 40.39 35.37
11-12-28 40.04 40.16 39.50 789,200 39.71 34.78
Date Open High Low Vol Cls adjCls
11-12-27 39.96 40.25 39.59 662,500 40.18 35.19
11-12-23 39.74 40.13 39.67 1,025,200 39.99 35.02
11-12-22 39.66 40.18 39.30 1,665,800 39.45 34.55
11-12-21 38.99 39.59 38.49 1,396,700 39.56 34.64
11-12-20 38.31 39.03 38.02 1,504,500 38.99 34.14
11-12-19 38.09 38.49 37.86 1,164,900 38.02 33.30
11-12-16 37.62 38.20 37.36 2,383,000 38.00 33.28
11-12-15 37.56 37.66 36.78 1,584,600 37.34 32.70
11-12-14 38.09 38.25 36.96 1,598,000 37.47 32.81
Date Open High Low Vol Cls adjCls
11-12-13 38.17 38.54 37.76 4,232,700 38.38 33.61
11-12-12 37.89 38.27 37.65 1,652,400 37.96 32.89
11-12-09 37.37 37.98 37.30 853,600 37.90 32.84
11-12-08 36.80 37.55 36.56 958,700 37.25 32.28
11-12-07 36.99 37.24 36.59 697,000 37.06 32.11
11-12-06 37.38 37.46 36.90 867,100 37.04 32.10
11-12-05 37.39 37.63 37.08 806,800 37.25 32.28
11-12-02 36.82 37.33 36.71 1,432,800 37.12 32.16
11-12-01 36.39 36.80 36.39 529,900 36.56 31.68
Date Open High Low Vol Cls adjCls
11-11-30 36.14 36.76 35.87 1,297,600 36.59 31.71
11-11-29 35.00 35.86 34.84 1,056,100 35.60 30.85
11-11-28 34.56 35.31 34.56 710,400 35.16 30.47
11-11-25 34.43 34.99 34.41 252,000 34.53 29.92
11-11-23 34.60 34.92 34.41 701,300 34.58 29.96
11-11-22 34.96 34.96 34.50 540,300 34.73 30.09
11-11-21 34.82 35.09 34.51 774,600 34.97 30.30
11-11-18 35.07 35.33 34.96 771,000 35.13 30.44
11-11-17 35.42 35.45 34.75 777,400 35.20 30.50
Date Open High Low Vol Cls adjCls
11-11-16 35.35 35.83 35.24 584,400 35.39 30.67
11-11-15 34.84 35.99 34.84 895,800 35.65 30.89
11-11-14 34.68 35.12 34.59 1,115,900 34.95 30.28
11-11-11 35.15 35.19 34.75 827,400 34.87 30.21
11-11-10 35.54 35.57 34.83 1,007,600 34.97 30.30
11-11-09 36.17 36.17 35.13 1,703,300 35.15 30.46
11-11-08 36.50 36.71 36.19 593,100 36.50 31.63
11-11-07 35.58 36.41 35.40 1,268,500 36.34 31.49
11-11-04 35.60 35.88 35.26 800,000 35.70 30.93
Date Open High Low Vol Cls adjCls
11-11-03 35.89 36.10 35.40 983,100 35.88 31.09
11-11-02 36.51 37.20 34.93 4,551,700 35.71 30.94
11-11-01 33.88 34.39 33.42 1,409,000 34.19 29.63
11-10-31 34.80 35.03 34.39 983,600 34.39 29.80
11-10-28 34.80 35.22 34.60 648,100 35.09 30.41
11-10-27 35.16 35.70 34.71 1,663,400 34.80 30.15
11-10-26 34.92 34.97 34.20 721,500 34.70 30.07
11-10-25 35.03 35.30 34.48 725,500 34.62 30.00
11-10-24 35.66 35.90 34.82 2,473,600 35.34 30.62
Date Open High Low Vol Cls adjCls
11-10-21 34.79 34.97 34.27 638,700 34.61 29.99
11-10-20 34.65 34.66 34.12 647,800 34.42 29.83
11-10-19 34.69 34.71 34.20 664,900 34.50 29.89
11-10-18 34.20 34.94 33.72 930,600 34.64 30.02
11-10-17 34.07 34.35 33.90 965,100 34.24 29.67
11-10-14 33.86 34.20 33.63 679,700 34.20 29.63
11-10-13 33.47 33.75 33.34 1,129,900 33.68 29.18
11-10-12 33.98 34.03 33.40 1,555,600 33.47 29.00
11-10-11 33.39 33.70 33.10 502,900 33.66 29.17
Date Open High Low Vol Cls adjCls
11-10-10 32.92 33.52 32.77 712,000 33.39 28.93
11-10-07 32.55 32.75 32.30 962,600 32.47 28.14
11-10-06 32.74 32.74 31.97 965,100 32.46 28.13
11-10-05 32.01 32.75 31.55 959,500 32.65 28.29
11-10-04 30.34 32.26 30.34 1,342,300 32.19 27.89
11-10-03 31.78 31.96 30.53 1,004,900 30.60 26.51
11-09-30 31.39 32.28 31.21 1,239,600 31.77 27.53
11-09-29 31.96 32.13 31.05 891,500 31.83 27.58
11-09-28 32.19 32.40 31.39 718,400 31.46 27.26
Date Open High Low Vol Cls adjCls
11-09-27 32.51 32.69 31.79 769,900 32.02 27.75
11-09-26 31.00 32.06 30.52 905,200 31.91 27.65
11-09-23 31.00 31.13 30.50 1,068,500 30.74 26.64
11-09-22 32.03 32.22 30.87 1,529,700 31.28 27.10
11-09-21 33.14 33.32 32.57 571,800 32.57 28.22
11-09-20 33.66 33.72 33.12 667,300 33.21 28.78
11-09-19 33.53 33.70 33.15 770,700 33.44 28.98
11-09-16 33.66 34.20 33.61 1,626,800 33.73 29.23
11-09-15 33.62 33.79 33.19 603,800 33.64 29.15
Date Open High Low Vol Cls adjCls
11-09-14 32.98 33.57 32.78 1,144,900 33.21 28.78
11-09-13 33.37 33.51 32.70 1,674,700 32.83 28.45
11-09-12 32.43 33.37 32.18 1,675,700 33.37 28.57
11-09-09 33.09 33.26 32.31 798,900 32.80 28.08
11-09-08 32.92 33.65 32.55 1,055,600 33.28 28.49
11-09-07 32.53 33.03 32.30 817,100 32.96 28.22
11-09-06 31.44 32.22 31.23 1,491,800 32.08 27.46
11-09-02 32.05 32.49 31.83 798,000 32.00 27.40
11-09-01 33.71 33.77 32.29 1,545,000 32.44 27.77
Date Open High Low Vol Cls adjCls
11-08-31 33.83 34.17 33.22 984,300 33.53 28.71
11-08-30 33.36 33.70 33.03 812,100 33.50 28.68
11-08-29 33.00 33.59 32.45 1,076,900 33.35 28.55
11-08-26 31.61 32.81 31.41 978,100 32.74 28.03
11-08-25 32.33 32.37 31.59 970,500 31.64 27.09
11-08-24 32.10 32.54 31.76 1,178,100 32.16 27.53
11-08-23 31.71 32.40 31.61 1,251,900 32.10 27.48
11-08-22 31.56 31.88 31.21 1,663,100 31.62 27.07
11-08-19 30.60 31.16 30.60 1,662,700 31.00 26.54
Date Open High Low Vol Cls adjCls
11-08-18 31.32 31.32 30.30 1,209,800 30.88 26.44
11-08-17 32.26 32.73 31.67 726,800 31.99 27.39
11-08-16 31.58 32.28 31.32 1,085,000 32.23 27.59
11-08-15 31.54 31.77 31.25 823,700 31.69 27.13
11-08-12 31.17 31.61 30.90 763,200 31.32 26.81
11-08-11 30.81 31.28 30.21 1,570,600 30.90 26.45
11-08-10 31.43 31.64 30.46 2,188,100 30.52 26.13
11-08-09 31.13 32.00 30.13 2,610,400 31.99 27.39
11-08-08 30.59 31.70 30.16 2,838,400 31.00 26.54
Date Open High Low Vol Cls adjCls
11-08-05 30.38 32.16 29.23 2,741,600 31.95 27.35
11-08-04 30.53 30.76 29.50 1,830,500 30.14 25.80
11-08-03 30.25 31.90 29.49 5,806,600 30.86 26.42
11-08-02 31.76 32.26 31.29 2,265,100 31.53 26.99
11-08-01 32.75 33.04 31.65 1,649,200 32.19 27.56
11-07-29 31.79 32.68 31.50 1,258,900 32.63 27.94
11-07-28 32.14 32.41 31.78 641,900 32.10 27.48
11-07-27 32.68 32.70 31.85 1,113,900 32.15 27.52
11-07-26 32.46 33.01 32.22 1,160,900 32.86 28.13
Date Open High Low Vol Cls adjCls
11-07-25 32.68 32.70 32.28 579,300 32.56 27.88
11-07-22 32.66 33.00 32.43 669,900 32.72 28.01
11-07-21 32.19 32.78 32.02 720,600 32.71 28.00
11-07-20 32.13 32.15 31.85 617,100 32.00 27.40
11-07-19 32.18 32.31 32.00 806,100 32.23 27.59
11-07-18 32.21 32.22 31.79 741,900 32.08 27.46
11-07-15 32.38 32.42 32.08 887,900 32.23 27.59
11-07-14 33.06 33.11 32.18 1,165,000 32.45 27.78
11-07-13 33.21 33.44 32.85 688,000 32.96 28.22
Date Open High Low Vol Cls adjCls
11-07-12 33.33 33.54 32.90 942,400 33.04 28.29
11-07-11 33.32 33.49 33.12 725,200 33.43 28.62
11-07-08 33.44 33.83 33.28 609,800 33.60 28.77
11-07-07 33.42 33.97 33.29 674,700 33.74 28.89
11-07-06 33.28 33.40 33.01 634,200 33.22 28.44
11-07-05 33.71 33.71 32.96 1,002,400 33.25 28.47
11-07-01 33.12 33.72 33.05 1,264,300 33.58 28.75
11-06-30 32.28 33.33 32.25 1,658,200 33.03 28.28
11-06-29 32.07 32.76 31.80 1,654,300 32.05 27.44
Date Open High Low Vol Cls adjCls
11-06-28 31.44 32.22 31.32 3,047,900 31.92 27.33
11-06-27 33.29 33.87 31.21 5,419,800 32.22 27.58
11-06-24 33.96 33.96 33.38 1,185,000 33.45 28.64
11-06-23 33.64 34.04 33.44 737,800 34.01 29.12
11-06-22 33.91 34.19 33.80 550,300 33.97 29.08
11-06-21 33.76 34.33 33.38 893,000 33.98 29.09
11-06-20 33.60 34.09 33.35 730,700 33.67 28.83
11-06-17 33.38 33.72 32.97 1,973,000 33.66 28.82
11-06-16 32.84 33.08 32.62 907,400 32.99 28.24
Date Open High Low Vol Cls adjCls
11-06-15 32.66 32.80 32.47 728,900 32.69 27.99
11-06-14 32.86 33.03 32.41 1,005,100 32.84 28.11
11-06-13 32.97 33.07 32.00 1,768,000 32.55 27.87
11-06-10 33.70 33.89 33.45 1,184,700 33.54 28.03
11-06-09 33.38 33.90 33.22 882,000 33.71 28.17
11-06-08 33.03 33.52 33.02 1,031,400 33.32 27.85
11-06-07 33.38 33.50 33.07 867,000 33.15 27.70
11-06-06 33.10 33.56 33.03 1,154,700 33.29 27.82
11-06-03 33.42 33.79 33.08 1,339,700 33.35 27.87
Date Open High Low Vol Cls adjCls
11-06-02 33.90 34.29 33.64 1,921,400 33.65 28.12
11-06-01 34.01 34.47 33.89 1,558,500 34.06 28.46
11-05-31 33.69 34.08 33.52 1,037,700 34.08 28.48
11-05-27 33.25 33.48 33.25 547,600 33.42 27.93
11-05-26 33.16 33.46 33.10 682,700 33.32 27.85
11-05-25 33.31 33.40 33.12 825,700 33.23 27.77
11-05-24 34.20 34.20 33.31 2,015,100 33.41 27.92
11-05-23 34.80 34.86 34.00 1,908,700 34.17 28.56
11-05-20 35.25 35.25 34.70 699,900 34.98 29.23
Date Open High Low Vol Cls adjCls
11-05-19 35.20 35.35 34.90 844,000 35.22 29.43
11-05-18 34.78 35.15 34.53 1,076,400 34.98 29.23
11-05-17 34.50 34.87 34.31 1,569,600 34.84 29.12
11-05-16 34.96 35.08 34.49 839,300 34.65 28.96
11-05-13 35.28 35.34 34.96 1,076,300 35.12 29.35
11-05-12 35.07 35.32 34.86 840,000 35.24 29.45
11-05-11 35.32 35.49 34.75 969,500 35.07 29.31
11-05-10 35.19 35.52 35.02 1,021,900 35.31 29.51
11-05-09 35.25 35.31 34.85 1,136,600 34.98 29.23
Date Open High Low Vol Cls adjCls
11-05-06 35.38 35.44 34.94 1,628,700 35.14 29.37
11-05-05 35.13 35.70 34.61 2,300,000 34.99 29.24
11-05-04 35.00 36.42 34.07 6,519,200 35.28 29.48
11-05-03 33.96 34.01 33.43 2,700,000 33.49 27.99
11-05-02 34.32 34.36 33.75 1,941,600 34.01 28.42
11-04-29 34.23 34.43 34.05 2,053,300 34.23 28.61
11-04-28 34.73 34.73 34.12 1,900,000 34.26 28.63
11-04-27 34.63 34.79 34.07 1,713,100 34.69 28.99
11-04-26 34.45 34.75 33.92 2,400,000 34.67 28.97
Date Open High Low Vol Cls adjCls
11-04-25 34.08 34.67 33.91 1,808,900 34.45 28.79
11-04-21 33.98 34.22 33.89 2,516,100 34.15 28.54
11-04-20 33.89 34.16 33.87 2,670,900 33.96 28.38
11-04-19 33.59 33.86 33.20 1,678,700 33.59 28.07
11-04-18 33.63 33.77 33.18 1,811,100 33.74 28.20
11-04-15 33.79 33.99 33.62 2,797,100 33.90 28.33
11-04-14 33.31 33.78 33.17 1,030,500 33.76 28.21
11-04-13 33.87 33.97 33.51 1,523,700 33.56 28.05
11-04-12 33.74 33.97 33.59 1,128,500 33.76 28.21
Date Open High Low Vol Cls adjCls
11-04-11 34.00 34.17 33.71 962,200 34.01 28.42
11-04-08 33.72 33.98 33.53 1,262,000 33.75 28.20
11-04-07 33.78 33.89 33.36 1,066,600 33.75 28.20
11-04-06 33.85 34.00 33.54 1,273,200 33.93 28.36
11-04-05 33.78 33.92 33.44 1,899,300 33.78 28.23
11-04-04 33.91 33.93 33.30 1,627,700 33.78 28.23
11-04-01 34.00 34.04 33.50 1,315,600 33.75 28.20
11-03-31 34.03 34.25 33.85 1,048,300 33.86 28.30
11-03-30 34.28 34.36 33.94 745,000 33.98 28.40
Date Open High Low Vol Cls adjCls
11-03-29 33.87 34.26 33.77 850,600 34.15 28.54
11-03-28 34.05 34.20 33.79 957,400 33.88 28.31
11-03-25 33.88 34.60 33.75 2,179,000 34.12 28.51
11-03-24 33.85 33.97 33.70 1,198,400 33.90 28.33
11-03-23 33.75 33.99 33.57 665,300 33.77 28.22
11-03-22 33.79 33.91 33.66 656,500 33.76 28.21
11-03-21 34.15 34.46 33.67 1,317,600 33.82 28.26
11-03-18 33.75 34.00 33.44 1,514,800 33.82 28.26
11-03-17 34.14 34.28 33.40 775,400 33.49 27.99
Date Open High Low Vol Cls adjCls
11-03-16 34.21 34.45 33.53 1,343,900 33.80 28.25
11-03-15 33.17 34.39 33.09 1,263,400 34.35 28.71
11-03-14 33.97 34.30 33.62 601,300 33.87 28.31
11-03-11 33.71 34.30 33.50 539,500 34.14 28.53
11-03-10 33.63 34.10 33.11 1,528,800 33.95 28.37
11-03-09 33.91 34.62 33.86 1,231,800 34.12 28.51
11-03-08 34.19 34.40 33.89 1,415,500 34.08 28.48
11-03-07 34.98 35.04 33.78 912,800 34.43 28.77
11-03-04 34.12 35.22 33.85 2,739,800 34.77 29.06
Date Open High Low Vol Cls adjCls
11-03-03 33.60 34.23 33.39 1,498,100 34.20 28.58
11-03-02 33.08 33.55 32.84 1,280,700 33.37 27.89
11-03-01 33.95 34.40 32.90 1,942,900 33.20 27.75
11-02-28 33.23 34.18 33.18 3,565,300 33.95 28.37
11-02-25 32.55 33.30 32.48 1,691,000 33.17 27.72
11-02-24 31.53 32.83 31.22 1,836,800 32.46 27.13
11-02-23 30.17 33.22 30.01 4,787,000 32.36 27.04
11-02-22 32.63 32.65 31.79 2,495,400 32.14 26.86
11-02-18 32.56 33.06 32.00 1,643,700 33.02 27.59
Date Open High Low Vol Cls adjCls
11-02-17 32.17 33.97 32.17 1,737,100 33.43 27.94
11-02-16 32.54 32.80 32.24 810,000 32.29 26.98
11-02-15 32.44 32.85 32.08 793,200 32.52 27.18
11-02-14 33.01 33.15 32.48 661,100 32.50 27.16
11-02-11 32.45 33.47 32.34 1,579,200 33.08 27.64
11-02-10 32.07 32.60 31.75 803,500 32.58 27.23
11-02-09 32.43 32.47 31.90 762,900 32.21 26.92
11-02-08 31.99 32.56 31.89 922,500 32.45 27.12
11-02-07 31.91 32.30 31.90 1,019,100 31.99 26.73
Date Open High Low Vol Cls adjCls
11-02-04 30.99 32.59 30.90 2,463,400 31.94 26.69
11-02-03 30.65 30.77 30.13 1,252,800 30.68 25.64
11-02-02 30.67 30.83 30.43 994,600 30.58 25.56
11-02-01 30.81 31.28 30.52 1,105,400 30.79 25.73
11-01-31 30.79 30.97 30.34 1,045,500 30.83 25.76
11-01-28 31.58 31.58 30.29 1,022,500 30.81 25.75
11-01-27 31.65 31.82 31.33 718,400 31.53 26.35
11-01-26 31.72 32.16 31.47 968,500 31.54 26.36
11-01-25 31.36 31.76 31.17 907,700 31.72 26.51
Date Open High Low Vol Cls adjCls
11-01-24 30.79 31.85 30.72 1,066,400 31.52 26.34
11-01-21 31.13 31.46 30.68 981,700 30.79 25.73
11-01-20 31.40 31.72 31.04 1,165,500 31.04 25.94
11-01-19 31.87 31.98 31.10 1,451,400 31.58 26.39
11-01-18 30.85 31.92 30.85 1,348,400 31.92 26.68
11-01-14 30.75 30.91 30.69 1,074,900 30.85 25.78
11-01-13 30.90 31.00 30.70 635,900 30.76 25.71
11-01-12 30.78 30.91 30.58 647,000 30.90 25.82
11-01-11 30.58 30.83 30.48 662,800 30.77 25.71
Date Open High Low Vol Cls adjCls
11-01-10 30.40 30.56 30.01 1,035,900 30.47 25.46
11-01-07 31.07 31.19 30.07 1,140,700 30.53 25.51
11-01-06 31.36 31.71 30.70 1,497,800 30.90 25.82
11-01-05 30.94 31.84 30.94 1,269,600 31.46 26.29
11-01-04 31.21 31.30 30.81 987,100 31.07 25.97
11-01-03 31.15 31.70 30.96 1,344,600 31.21 26.08
10-12-31 30.87 31.22 30.83 854,900 30.99 25.90
10-12-30 30.24 31.07 30.04 817,800 30.98 25.89
10-12-29 30.11 30.34 30.00 1,035,700 30.33 25.35
Date Open High Low Vol Cls adjCls
10-12-28 30.38 30.46 29.58 1,479,500 30.21 25.25
10-12-27 30.29 30.65 30.14 754,600 30.43 25.43
10-12-23 30.46 30.53 29.95 871,400 30.36 25.37
10-12-22 31.18 31.25 30.49 1,260,800 30.57 25.55
10-12-21 31.35 31.64 31.24 869,700 31.25 26.12
10-12-20 31.67 31.88 31.15 913,000 31.39 26.23
10-12-17 31.27 32.43 31.22 6,738,900 31.76 26.54
10-12-16 31.18 31.65 30.76 1,092,000 31.48 26.31
10-12-15 31.25 31.66 31.05 1,575,700 31.23 26.10
Date Open High Low Vol Cls adjCls
10-12-14 30.52 31.42 30.46 1,575,600 31.32 26.17
10-12-13 30.28 30.51 29.93 1,300,600 30.51 25.50
10-12-10 30.29 30.29 29.78 1,664,100 30.23 25.26
10-12-09 30.27 30.61 29.80 2,140,300 30.00 25.07
10-12-08 30.73 30.97 30.35 1,643,600 30.35 25.36
10-12-07 31.85 31.99 30.57 2,439,500 30.73 25.68
10-12-06 31.67 32.00 31.45 1,939,900 31.68 26.47
10-12-03 30.33 31.90 30.15 2,216,000 31.84 26.61
10-12-02 29.83 30.62 29.65 1,157,500 30.58 25.56
Date Open High Low Vol Cls adjCls
10-12-01 29.29 29.98 29.29 1,408,600 29.90 24.99
10-11-30 28.87 29.06 28.65 1,882,300 28.96 24.20
10-11-29 29.08 29.30 28.68 959,900 29.18 24.39
10-11-26 29.08 29.26 28.85 341,200 29.16 24.37
10-11-24 28.71 29.44 28.71 774,200 29.40 24.57
10-11-23 28.56 28.79 28.49 937,800 28.52 23.83
10-11-22 28.84 29.01 28.57 1,194,800 28.84 24.10
10-11-19 28.79 29.13 28.76 1,189,800 28.84 24.10
10-11-18 29.54 29.64 28.80 1,873,400 28.85 24.11
Date Open High Low Vol Cls adjCls
10-11-17 29.12 29.39 29.00 1,126,800 29.36 24.54
10-11-16 29.27 29.68 29.00 1,305,100 29.14 24.35
10-11-15 29.75 30.00 29.51 1,390,200 29.56 24.70
10-11-12 29.25 29.71 29.17 1,717,200 29.66 24.79
10-11-11 29.62 29.77 29.25 2,012,200 29.35 24.53
10-11-10 29.96 30.27 29.80 1,082,900 29.99 25.06
10-11-09 30.39 30.45 29.86 2,165,500 30.01 25.08
10-11-08 30.98 31.10 30.35 2,295,400 30.49 25.48
10-11-05 31.71 31.87 30.87 2,659,200 31.17 26.05
Date Open High Low Vol Cls adjCls
10-11-04 31.75 32.24 31.43 3,187,700 31.86 26.63
10-11-03 29.89 33.52 29.70 7,291,600 31.26 26.12
10-11-02 33.43 33.64 32.84 1,849,800 33.01 27.59
10-11-01 33.55 33.79 33.01 1,624,800 33.35 27.87
10-10-29 32.68 33.24 32.68 1,177,600 32.84 27.44
10-10-28 33.62 33.64 32.71 1,074,100 32.83 27.44
10-10-27 33.59 33.97 33.13 1,593,900 33.62 28.10
10-10-26 32.10 34.97 31.50 5,034,500 34.00 28.41
10-10-25 32.03 32.35 31.83 1,306,000 32.05 26.78
Date Open High Low Vol Cls adjCls
10-10-22 31.05 31.94 30.80 1,128,900 31.92 26.68
10-10-21 31.61 31.70 30.74 1,185,400 31.05 25.95
10-10-20 31.04 31.59 30.83 1,000,700 31.51 26.33
10-10-19 30.74 31.30 30.40 807,900 30.88 25.81
10-10-18 31.24 31.30 30.70 1,030,400 31.07 25.97
10-10-15 31.72 31.76 30.89 1,185,600 31.40 26.24
10-10-14 30.97 32.85 30.77 2,761,600 31.49 26.32
10-10-13 30.89 31.50 30.51 971,100 31.40 26.24
10-10-12 30.15 30.86 29.70 857,800 30.79 25.73
Date Open High Low Vol Cls adjCls
10-10-11 30.46 30.47 30.15 473,500 30.29 25.31
10-10-08 30.13 30.72 30.00 753,900 30.51 25.50
10-10-07 30.14 30.50 30.08 764,300 30.32 25.34
10-10-06 30.06 30.29 29.60 1,532,200 30.10 25.15
10-10-05 30.03 30.89 29.93 1,364,800 30.19 25.23
10-10-04 30.00 30.19 29.19 1,167,000 29.73 24.85
10-10-01 30.79 30.95 29.95 950,200 29.98 25.05
10-09-30 30.83 31.00 30.15 1,437,800 30.35 25.36
10-09-29 30.41 30.79 30.19 1,137,900 30.64 25.61
Date Open High Low Vol Cls adjCls
10-09-28 30.70 30.93 29.71 1,141,500 30.68 25.64
10-09-27 31.48 31.49 30.56 867,200 30.68 25.64
10-09-24 30.70 31.86 30.56 1,528,800 31.60 26.41
10-09-23 29.59 30.35 29.49 918,600 30.30 25.32
10-09-22 30.50 30.50 29.66 870,300 29.83 24.93
10-09-21 30.85 30.85 29.90 1,056,900 30.14 25.19
10-09-20 30.29 31.00 29.75 1,808,300 30.88 25.81
10-09-17 29.71 29.93 29.43 1,535,100 29.64 24.77
10-09-16 29.69 30.15 29.46 925,300 29.68 24.80
Date Open High Low Vol Cls adjCls
10-09-15 29.80 29.97 29.49 985,100 29.68 24.80
10-09-14 29.60 29.99 29.39 1,045,700 29.83 24.93
10-09-13 28.20 29.98 27.99 1,999,700 29.76 24.87
10-09-10 28.13 28.38 27.63 694,400 27.82 23.25
10-09-09 28.11 28.19 27.80 835,400 27.99 23.39
10-09-08 27.78 28.20 27.75 859,200 27.88 23.30
10-09-07 28.32 28.39 27.63 983,900 27.77 23.21
10-09-03 28.00 28.54 27.82 1,051,400 28.40 23.73
10-09-02 27.63 27.64 27.20 1,108,500 27.63 23.09
Date Open High Low Vol Cls adjCls
10-09-01 27.14 28.14 27.14 1,983,900 27.67 23.12
10-08-31 26.46 26.80 26.26 1,446,300 26.61 22.24
10-08-30 26.98 27.21 26.62 709,700 26.65 22.27
10-08-27 26.90 27.22 26.58 1,173,900 27.12 22.66
10-08-26 27.39 27.53 26.75 1,158,400 26.76 22.36
10-08-25 26.19 27.45 26.11 1,417,000 27.33 22.84
10-08-24 26.79 27.10 26.51 1,160,300 26.55 22.19
10-08-23 27.51 27.72 27.05 822,200 27.11 22.66
10-08-20 27.27 27.50 26.74 1,247,300 27.44 22.93
Date Open High Low Vol Cls adjCls
10-08-19 27.68 27.90 27.00 1,243,100 27.41 22.91
10-08-18 27.56 28.11 27.14 1,109,200 27.91 23.32
10-08-17 27.04 28.14 27.04 2,076,600 27.68 23.13
10-08-16 26.91 27.27 26.57 2,338,900 26.84 22.43
10-08-13 27.80 28.02 27.03 2,179,000 27.05 22.61
10-08-12 27.83 28.57 27.61 1,597,700 28.00 23.40
10-08-11 29.00 29.00 27.54 3,534,700 27.96 23.37
10-08-10 30.58 31.32 29.33 1,361,700 29.59 24.73
10-08-09 30.28 30.96 30.05 1,077,200 30.81 25.75
Date Open High Low Vol Cls adjCls
10-08-06 29.63 30.33 29.27 1,961,900 30.24 25.27
10-08-05 28.80 30.01 28.65 2,084,800 29.99 25.06
10-08-04 30.36 31.03 28.69 4,826,900 29.02 24.25
10-08-03 29.04 29.91 28.90 2,561,600 29.35 24.53
10-08-02 28.73 29.38 28.56 1,696,000 29.22 24.42
10-07-30 28.12 28.56 27.62 3,393,000 28.51 23.83
10-07-29 30.20 30.20 28.00 2,146,200 28.55 23.86
10-07-28 30.33 30.50 29.67 696,400 29.75 24.86
10-07-27 30.85 30.90 30.26 1,357,400 30.44 25.44
Date Open High Low Vol Cls adjCls
10-07-26 30.71 31.00 30.26 698,600 30.73 25.68
10-07-23 29.97 30.75 29.64 651,500 30.71 25.66
10-07-22 29.59 30.55 29.41 1,008,500 30.00 25.07
10-07-21 30.25 30.29 29.27 875,000 29.30 24.49
10-07-20 29.45 30.15 29.23 1,175,200 30.11 25.16
10-07-19 29.83 30.00 29.51 659,000 29.91 25.00
10-07-16 30.32 30.32 29.50 1,453,500 29.66 24.79
10-07-15 30.14 30.48 29.91 916,600 30.29 25.31
10-07-14 30.36 30.47 30.00 736,000 30.24 25.27
Date Open High Low Vol Cls adjCls
10-07-13 29.53 30.46 29.53 954,100 30.30 25.32
10-07-12 30.18 30.18 29.10 1,588,700 29.33 24.51
10-07-09 30.20 30.62 30.01 743,800 30.34 25.36
10-07-08 29.93 30.36 29.84 913,300 30.30 25.32
10-07-07 28.28 30.00 28.08 1,667,900 29.93 25.01
10-07-06 29.53 29.60 28.65 1,339,400 28.94 24.19
10-07-02 28.91 29.72 28.79 1,881,000 29.27 24.46
10-07-01 29.14 30.00 28.76 1,490,100 29.80 24.90
10-06-30 29.42 30.19 29.10 1,974,600 29.18 24.39
Date Open High Low Vol Cls adjCls
10-06-29 30.46 30.88 29.09 2,344,500 29.26 24.45
10-06-28 31.90 31.96 30.53 1,940,000 30.60 25.57
10-06-25 32.14 32.43 31.81 3,730,900 32.02 26.76
10-06-24 32.10 32.40 31.76 1,068,600 31.86 26.63
10-06-23 31.92 32.45 31.81 887,900 32.10 26.83
10-06-22 32.02 32.57 31.90 1,283,600 31.95 26.70
10-06-21 32.30 32.50 31.92 1,509,800 32.03 26.77
10-06-18 32.19 32.89 31.97 1,588,100 31.97 26.72
10-06-17 32.69 32.75 32.00 1,119,900 32.25 26.95
Date Open High Low Vol Cls adjCls
10-06-16 32.88 32.96 32.30 940,900 32.67 27.30
10-06-15 32.64 33.23 32.30 1,103,900 33.18 27.73
10-06-14 34.40 34.49 32.47 2,016,400 32.56 27.21
10-06-11 32.70 34.34 32.70 1,667,400 34.30 28.66
10-06-10 32.64 33.29 32.25 1,270,100 33.16 27.71
10-06-09 32.44 33.23 32.06 1,088,300 32.14 26.86
10-06-08 31.21 32.84 31.17 1,849,100 32.33 27.02
10-06-07 31.96 32.24 31.13 1,913,500 31.22 26.09
10-06-04 32.15 32.45 31.66 1,906,400 32.00 26.74
Date Open High Low Vol Cls adjCls
10-06-03 33.15 33.15 32.07 1,411,600 32.78 27.39
10-06-02 32.15 33.23 32.00 1,228,000 33.10 27.66
10-06-01 33.59 33.60 32.05 1,183,800 32.07 26.80
10-05-28 33.10 33.78 32.85 1,412,600 33.58 28.06
10-05-27 32.49 33.17 32.12 1,544,300 33.10 27.66
10-05-26 32.97 33.41 31.78 2,283,800 31.82 26.59
10-05-25 32.60 33.26 32.00 2,596,000 33.00 27.58
10-05-24 33.73 33.98 33.07 1,525,800 33.10 27.66
10-05-21 33.69 34.28 32.83 2,275,900 33.53 28.02
Date Open High Low Vol Cls adjCls
10-05-20 33.45 34.00 32.81 1,935,800 33.44 27.95
10-05-19 33.12 34.99 33.01 2,383,000 34.26 28.63
10-05-18 34.23 34.49 33.10 2,363,800 33.34 27.86
10-05-17 33.74 34.44 32.89 2,217,100 34.01 28.42
10-05-14 32.55 33.75 32.25 2,278,300 33.53 28.02
10-05-13 33.51 34.37 32.85 1,749,500 32.91 27.50
10-05-12 34.18 34.32 33.20 2,354,900 33.94 28.36
10-05-11 35.50 35.74 34.05 2,821,900 34.17 28.56
10-05-10 36.01 36.01 33.85 2,313,700 35.60 29.75
Date Open High Low Vol Cls adjCls
10-05-07 33.52 34.99 33.25 2,116,400 34.26 28.63
10-05-06 34.00 35.35 32.10 2,903,900 33.49 27.99
10-05-05 32.50 36.00 31.99 7,500,100 34.19 28.57
10-05-04 38.69 38.69 36.50 2,637,200 37.48 31.32
10-05-03 37.74 39.05 37.56 1,476,100 38.98 32.58
10-04-30 38.69 39.00 37.23 1,846,300 37.38 31.24
10-04-29 38.30 38.93 38.02 1,276,400 38.74 32.37
10-04-28 38.28 38.50 37.78 952,200 38.25 31.97
10-04-27 37.83 38.50 37.83 2,263,300 38.15 31.88
Date Open High Low Vol Cls adjCls
10-04-26 37.62 38.27 37.46 1,116,500 37.70 31.51
10-04-23 37.53 37.65 37.17 1,021,100 37.52 31.36
10-04-22 36.63 37.55 36.36 1,080,900 37.53 31.36
10-04-21 36.90 36.98 36.30 1,185,500 36.89 30.83
10-04-20 36.80 36.92 36.36 820,800 36.71 30.68
10-04-19 36.03 37.49 35.66 2,153,000 36.65 30.63
10-04-16 36.99 37.20 35.61 2,209,900 36.12 30.19
10-04-15 37.31 37.76 37.14 1,156,500 37.19 31.08
10-04-14 36.62 37.17 36.40 1,744,000 37.12 31.02
Date Open High Low Vol Cls adjCls
10-04-13 36.35 36.81 36.10 1,867,400 36.39 30.41
10-04-12 38.23 38.29 37.60 2,180,900 37.61 30.18
10-04-09 38.14 38.47 37.97 945,600 38.12 30.59
10-04-08 38.56 38.60 37.53 1,699,200 38.14 30.60
10-04-07 39.25 39.43 38.16 2,150,400 38.64 31.00
10-04-06 37.85 38.82 37.76 1,649,400 38.58 30.95
10-04-05 38.02 38.18 36.87 2,353,000 37.89 30.40
10-04-01 38.84 39.10 37.84 1,971,900 37.99 30.48
10-03-31 37.78 38.63 37.20 2,309,000 38.63 30.99
Date Open High Low Vol Cls adjCls
10-03-30 39.36 39.36 37.81 3,068,500 38.10 30.57
10-03-29 40.00 40.01 38.85 2,166,600 39.14 31.40
10-03-26 39.02 40.19 39.02 2,049,600 39.94 32.05
10-03-25 38.49 40.47 38.31 4,617,400 39.02 31.31
10-03-24 37.42 38.24 37.15 2,295,400 38.05 30.53
10-03-23 36.27 37.40 36.07 2,523,300 37.24 29.88
10-03-22 36.00 36.42 35.77 1,485,000 36.23 29.07
10-03-19 37.00 37.35 35.90 1,847,900 36.13 28.99
10-03-18 37.44 37.46 36.20 2,051,900 36.74 29.48
Date Open High Low Vol Cls adjCls
10-03-17 35.84 37.65 35.82 3,544,000 37.27 29.90
10-03-16 35.65 35.86 35.21 1,367,200 35.30 28.32
10-03-15 35.79 36.34 35.44 1,456,500 35.59 28.56
10-03-12 35.57 36.00 35.57 1,271,900 35.91 28.81
10-03-11 35.45 35.95 35.15 1,128,200 35.91 28.81
10-03-10 35.06 35.70 35.06 1,171,700 35.70 28.64
10-03-09 34.96 35.60 34.67 2,213,000 35.38 28.39
10-03-08 34.62 35.13 34.53 1,756,200 35.11 28.17
10-03-05 33.96 34.87 33.88 1,630,400 34.68 27.83
Date Open High Low Vol Cls adjCls
10-03-04 33.89 34.00 33.58 1,121,000 33.86 27.17
10-03-03 33.15 34.00 33.00 2,540,700 33.82 27.14
10-03-02 32.49 33.29 32.37 2,882,700 32.99 26.47
10-03-01 32.25 32.50 31.93 2,477,500 32.47 26.05
10-02-26 31.82 32.18 31.31 1,918,200 31.95 25.63
10-02-25 32.26 32.40 31.11 3,398,900 31.92 25.61
10-02-24 33.39 33.50 31.35 9,779,600 32.45 26.04
10-02-23 34.93 35.20 34.03 2,366,400 34.45 27.64
10-02-22 33.98 35.19 33.95 2,520,200 34.92 28.02
Date Open High Low Vol Cls adjCls
10-02-19 33.58 34.05 33.42 1,502,900 33.72 27.06
10-02-18 33.59 34.00 33.34 2,302,000 33.79 27.11
10-02-17 33.13 33.43 32.65 1,298,700 33.00 26.48
10-02-16 32.15 32.97 32.10 1,713,600 32.79 26.31
10-02-12 31.90 32.00 31.64 2,122,000 31.95 25.63
10-02-11 31.90 32.58 31.82 1,404,800 32.42 26.01
10-02-10 31.83 32.12 31.51 1,061,800 31.90 25.59
10-02-09 32.45 32.45 31.40 2,129,800 31.92 25.61
10-02-08 32.43 32.54 31.78 968,100 31.90 25.59
Date Open High Low Vol Cls adjCls
10-02-05 32.36 32.65 31.48 1,853,900 32.39 25.99
10-02-04 32.86 32.98 32.21 2,093,800 32.22 25.85
10-02-03 33.02 33.53 32.66 1,738,600 33.07 26.53
10-02-02 32.52 33.47 32.31 1,355,700 33.28 26.70
10-02-01 32.34 32.78 32.14 1,467,700 32.53 26.10
10-01-29 33.04 33.54 32.31 1,413,700 32.31 25.92
10-01-28 33.68 33.99 32.35 1,580,500 32.81 26.32
10-01-27 33.03 33.65 32.92 1,354,400 33.56 26.93
10-01-26 33.43 33.88 32.81 1,135,500 33.15 26.60
Date Open High Low Vol Cls adjCls
10-01-25 33.41 34.31 33.40 1,098,900 33.48 26.86
10-01-22 34.10 34.44 33.33 2,037,400 33.42 26.81
10-01-21 34.54 35.88 33.95 4,361,300 34.16 27.41
10-01-20 36.98 36.98 35.57 2,482,600 36.15 29.00
10-01-19 35.00 37.24 34.92 3,470,100 37.10 29.77
10-01-15 35.34 35.43 34.66 2,058,000 35.13 28.19
10-01-14 34.33 35.49 34.28 2,645,400 35.19 28.23
10-01-13 34.08 34.80 33.89 2,221,800 34.67 27.82
10-01-12 33.91 34.35 33.46 2,400,900 33.81 27.13
Date Open High Low Vol Cls adjCls
10-01-11 34.10 34.45 33.52 1,997,700 34.29 27.51
10-01-08 33.12 34.17 32.81 3,936,100 33.79 27.11
10-01-07 31.76 32.29 30.85 2,962,600 32.17 25.81
10-01-06 32.20 32.82 31.85 1,283,100 32.02 25.69
10-01-05 32.16 32.63 31.74 1,719,300 32.26 25.88
10-01-04 31.42 32.24 30.98 2,098,800 32.18 25.82
09-12-31 31.62 31.75 30.58 1,396,300 30.70 24.63
09-12-30 31.43 32.17 31.12 1,884,600 31.52 25.29
09-12-29 30.78 31.20 30.78 1,027,300 31.15 24.99
Date Open High Low Vol Cls adjCls
09-12-28 30.91 31.14 30.71 888,700 30.90 24.79
09-12-24 30.60 30.98 30.33 517,700 30.98 24.86
09-12-23 30.10 30.87 29.93 1,896,100 30.40 24.39
09-12-22 30.75 31.16 30.14 1,664,900 30.26 24.28
09-12-21 31.23 31.55 30.51 1,689,500 30.70 24.63
09-12-18 31.44 31.85 30.84 2,320,700 31.14 24.98
09-12-17 30.85 31.67 30.54 2,178,800 31.36 25.16
09-12-16 30.65 31.00 30.53 1,364,500 30.90 24.79
09-12-15 30.59 30.89 30.35 1,532,700 30.54 24.50
Date Open High Low Vol Cls adjCls
09-12-14 30.65 31.02 30.56 986,000 30.70 24.63
09-12-11 30.86 30.86 29.41 2,760,300 30.45 24.43
09-12-10 31.44 31.48 30.54 1,988,100 30.71 24.64
09-12-09 30.09 31.69 29.56 3,334,600 31.33 25.14
09-12-08 30.00 30.37 29.48 1,864,500 30.03 24.09
09-12-07 30.73 30.82 30.04 1,438,700 30.20 24.23
09-12-04 30.71 31.40 30.45 2,311,800 30.73 24.66
09-12-03 30.10 30.64 30.10 2,411,600 30.40 24.39
09-12-02 29.84 30.68 29.48 3,107,000 29.98 24.05
Date Open High Low Vol Cls adjCls
09-12-01 30.02 30.15 29.46 3,318,100 29.62 23.77
09-11-30 31.10 31.21 29.22 4,077,800 29.88 23.97
09-11-27 30.80 31.12 30.05 871,700 31.01 24.88
09-11-25 31.70 31.95 31.58 1,142,300 31.83 24.94
09-11-24 31.59 31.99 31.16 1,575,600 31.62 24.77
09-11-23 31.25 32.00 31.25 1,779,500 31.74 24.87
09-11-20 30.98 31.51 30.49 1,998,700 30.86 24.18
09-11-19 32.19 32.35 30.84 2,874,800 31.50 24.68
09-11-18 32.23 32.49 31.85 2,275,800 32.48 25.45
Date Open High Low Vol Cls adjCls
09-11-17 31.75 32.38 31.60 2,953,500 32.33 25.33
09-11-16 30.50 31.95 30.46 3,848,900 31.80 24.91
09-11-13 29.88 30.43 29.55 2,610,600 30.37 23.79
09-11-12 29.85 29.96 29.23 3,391,300 29.91 23.43
09-11-11 28.99 29.62 28.72 3,084,800 29.51 23.12
09-11-10 28.12 29.09 28.10 3,548,400 28.83 22.59
09-11-09 28.52 28.79 27.63 5,337,300 28.12 22.03
09-11-06 27.83 28.53 27.74 3,078,500 28.43 22.27
09-11-05 27.11 28.49 26.90 6,540,600 28.14 22.05
Date Open High Low Vol Cls adjCls
09-11-04 32.96 33.23 26.54 19,752,900 26.84 21.03
09-11-03 30.20 31.55 30.12 3,821,900 31.41 24.61
09-11-02 30.20 31.16 29.80 4,022,900 30.46 23.86
09-10-30 30.44 30.77 29.63 4,920,600 30.26 23.71
09-10-29 30.51 31.92 30.25 6,150,300 30.85 24.17
09-10-28 36.02 36.07 30.85 11,081,500 31.59 24.75
09-10-27 38.42 38.92 37.44 1,593,600 37.78 29.60
09-10-26 38.13 39.03 38.09 2,532,900 38.34 30.04
09-10-23 39.07 39.24 37.82 2,169,600 37.92 29.71
Date Open High Low Vol Cls adjCls
09-10-22 38.84 39.25 38.35 1,695,100 38.98 30.54
09-10-21 38.00 39.34 38.00 1,999,700 38.66 30.29
09-10-20 38.62 38.84 37.78 1,218,200 38.17 29.90
09-10-19 37.54 38.96 37.41 2,364,000 38.84 30.43
09-10-16 39.18 39.18 37.21 2,745,000 37.54 29.41
09-10-15 39.25 39.50 38.70 1,137,700 39.28 30.77
09-10-14 38.76 39.65 38.71 2,039,200 39.58 31.01
09-10-13 38.56 38.73 38.16 1,411,800 38.42 30.10
09-10-12 37.68 38.78 37.65 1,165,500 38.43 30.11
Date Open High Low Vol Cls adjCls
09-10-09 37.33 37.70 36.72 869,700 37.64 29.49
09-10-08 37.44 37.87 36.74 1,891,800 37.37 29.28
09-10-07 36.67 37.23 36.36 1,928,000 37.11 29.07
09-10-06 35.98 37.09 35.90 2,529,700 36.81 28.84
09-10-05 34.96 35.92 34.74 1,370,900 35.87 28.10
09-10-02 35.34 35.48 34.50 2,919,600 34.99 27.41
09-10-01 37.61 37.85 35.84 2,305,500 36.04 28.24
09-09-30 37.73 38.20 36.55 2,630,200 37.74 29.57
09-09-29 36.94 37.68 36.68 2,421,900 37.57 29.43
Date Open High Low Vol Cls adjCls
09-09-28 35.36 36.99 35.17 1,608,700 36.85 28.87
09-09-25 35.00 35.49 34.72 1,144,800 35.27 27.63
09-09-24 36.51 36.65 35.08 1,770,200 35.17 27.55
09-09-23 37.23 37.36 36.37 1,508,500 36.39 28.51
09-09-22 36.86 37.64 36.80 1,684,500 37.23 29.17
09-09-21 36.50 37.13 36.11 1,386,300 36.80 28.83
09-09-18 37.14 37.48 36.11 2,217,900 36.66 28.72
09-09-17 37.38 37.51 36.65 1,767,900 36.82 28.85
09-09-16 37.50 37.70 36.86 2,130,800 37.23 29.17
Date Open High Low Vol Cls adjCls
09-09-15 36.80 37.14 35.93 2,146,700 36.82 28.85
09-09-14 36.00 36.85 35.37 3,195,700 36.81 28.84
09-09-11 37.84 37.84 35.83 4,741,900 36.18 28.34
09-09-10 35.98 36.75 35.70 3,685,400 36.06 28.25
09-09-09 34.00 36.03 33.91 5,428,000 35.98 28.19
09-09-08 33.26 34.36 33.15 3,717,800 33.91 26.57
09-09-04 31.43 32.97 31.16 5,743,200 32.86 25.74
09-09-03 32.15 32.38 31.36 2,121,300 31.55 24.72
09-09-02 31.68 32.07 30.83 2,879,500 31.86 24.96
Date Open High Low Vol Cls adjCls
09-09-01 32.73 33.78 31.63 3,725,400 31.76 24.88
09-08-31 32.23 32.87 31.86 2,654,200 32.87 25.75
09-08-28 32.38 32.71 31.74 2,025,400 32.32 25.32
09-08-27 32.00 32.29 31.29 2,406,500 32.24 25.26
09-08-26 30.94 32.75 30.79 6,446,200 31.84 24.94
09-08-25 29.87 30.75 29.87 1,979,400 30.45 23.86
09-08-24 30.11 30.31 29.41 2,102,200 29.88 23.41
09-08-21 29.85 29.90 29.20 2,088,900 29.78 23.33
09-08-20 29.20 29.58 28.89 1,587,000 29.47 23.09
Date Open High Low Vol Cls adjCls
09-08-19 28.73 29.45 28.27 2,854,600 29.25 22.92
09-08-18 28.25 29.08 27.97 3,602,800 29.04 22.75
09-08-17 28.40 28.45 27.72 3,545,600 27.95 21.90
09-08-14 30.53 30.72 28.48 6,410,200 28.72 22.50
09-08-13 31.47 31.65 30.76 3,238,900 30.76 24.10
09-08-12 30.96 31.91 30.63 4,188,800 31.27 24.50
09-08-11 32.81 33.04 32.15 3,025,900 32.45 25.42
09-08-10 32.34 32.95 32.25 2,618,600 32.89 25.77
09-08-07 31.93 32.46 31.65 2,227,800 32.31 25.31
Date Open High Low Vol Cls adjCls
09-08-06 32.90 33.27 30.90 6,000,900 31.64 24.79
09-08-05 32.31 33.90 31.25 14,888,500 33.66 26.37
09-08-04 27.88 28.27 27.06 2,987,000 27.18 21.29
09-08-03 27.85 28.14 27.41 1,943,500 27.98 21.92
09-07-31 27.51 27.97 27.31 1,389,500 27.66 21.67
09-07-30 27.36 28.48 27.11 2,818,400 27.22 21.33
09-07-29 27.39 27.48 26.74 1,505,700 26.93 21.10
09-07-28 27.17 27.40 26.59 1,532,500 27.21 21.32
09-07-27 27.50 27.80 26.96 1,681,400 27.42 21.48
Date Open High Low Vol Cls adjCls
09-07-24 27.28 27.68 26.64 1,861,400 27.65 21.66
09-07-23 26.35 27.94 26.08 3,863,600 27.71 21.71
09-07-22 24.63 26.75 24.63 4,383,700 26.39 20.67
09-07-21 24.78 24.91 24.19 1,360,600 24.62 19.29
09-07-20 24.64 25.00 24.32 1,645,300 24.70 19.35
09-07-17 24.40 24.88 24.40 1,786,200 24.60 19.27
09-07-16 23.62 24.90 23.60 2,744,400 24.77 19.41
09-07-15 22.95 23.70 22.95 3,321,600 23.65 18.53
09-07-14 23.01 23.22 22.61 1,765,200 22.95 17.98
Date Open High Low Vol Cls adjCls
09-07-13 23.11 23.15 22.35 1,576,800 23.14 18.13
09-07-10 22.70 23.13 22.36 1,568,600 23.09 18.09
09-07-09 22.87 23.03 22.40 1,928,000 22.74 17.82
09-07-08 22.60 22.94 22.20 3,704,200 22.89 17.93
09-07-07 23.36 23.40 22.63 2,390,800 22.67 17.76
09-07-06 23.56 23.86 23.07 2,423,200 23.32 18.27
09-07-02 23.90 24.05 23.36 1,944,700 23.72 18.58
09-07-01 24.00 24.45 23.56 2,189,200 24.05 18.84
09-06-30 23.99 24.49 23.48 2,956,800 23.82 18.66
Date Open High Low Vol Cls adjCls
09-06-29 23.65 24.21 23.44 2,800,100 24.16 18.93
09-06-26 22.50 23.80 22.43 3,639,600 23.64 18.52
09-06-25 20.99 22.86 20.89 4,648,400 22.67 17.76
09-06-24 21.60 22.47 21.60 2,276,700 22.28 17.46
09-06-23 21.77 22.30 21.66 1,823,200 21.90 17.16
09-06-22 22.08 22.10 21.51 2,064,100 21.78 17.06
09-06-19 21.84 22.53 21.66 2,805,300 22.27 17.45
09-06-18 21.98 21.98 21.32 2,345,000 21.46 16.81
09-06-17 21.91 22.44 21.63 1,526,700 22.14 17.35
Date Open High Low Vol Cls adjCls
09-06-16 22.19 22.67 21.78 2,411,300 21.81 17.09
09-06-15 22.63 22.69 21.61 2,087,000 22.02 17.25
09-06-12 23.05 23.18 22.45 1,456,500 22.94 17.97
09-06-11 23.00 23.66 22.74 2,401,900 23.25 18.21
09-06-10 23.98 24.13 23.10 1,397,900 23.57 18.47
09-06-09 22.87 23.86 22.70 1,754,700 23.73 18.59
09-06-08 22.84 22.99 22.40 2,511,000 22.76 17.83
09-06-05 23.57 23.57 22.67 1,914,300 23.09 18.09
09-06-04 22.31 23.67 22.30 2,895,200 23.29 18.25
Date Open High Low Vol Cls adjCls
09-06-03 23.08 23.08 21.98 1,695,400 22.17 17.37
09-06-02 21.85 23.08 21.77 2,902,600 22.95 17.98
09-06-01 21.20 22.05 21.05 1,836,800 21.70 17.00
09-05-29 20.34 20.88 20.34 1,480,500 20.86 16.34
09-05-28 20.55 20.64 19.90 1,422,600 20.58 16.12
09-05-27 20.87 20.89 20.27 2,476,800 20.36 15.95
09-05-26 19.41 20.88 19.40 2,351,200 20.86 16.34
09-05-22 20.13 20.18 19.58 1,212,400 19.74 15.47
09-05-21 20.00 20.21 19.60 2,521,300 19.84 15.54
Date Open High Low Vol Cls adjCls
09-05-20 20.10 20.55 19.94 2,023,200 20.19 15.82
09-05-19 19.98 20.50 19.91 3,768,800 20.14 15.78
09-05-18 20.84 20.84 20.08 2,363,400 20.29 15.90
09-05-15 20.64 20.92 20.36 1,319,500 20.74 16.25
09-05-14 20.30 20.96 20.09 1,860,500 20.74 16.25
09-05-13 21.01 21.18 20.03 3,605,300 20.05 15.71
09-05-12 22.62 22.62 21.23 3,251,000 21.27 16.66
09-05-11 22.03 22.62 21.99 2,097,100 22.26 17.44
09-05-08 22.07 22.60 21.80 2,703,000 22.48 17.61
Date Open High Low Vol Cls adjCls
09-05-07 22.07 22.47 21.52 3,553,500 21.84 17.11
09-05-06 23.86 23.86 21.31 9,867,400 21.83 17.10
09-05-05 26.05 26.09 25.30 2,963,800 25.66 20.10
09-05-04 25.61 26.29 25.46 1,943,600 25.99 20.36
09-05-01 25.17 25.82 24.91 2,003,800 25.45 19.94
09-04-30 24.76 25.95 24.76 2,796,600 25.19 19.73
09-04-29 23.04 24.52 23.02 2,508,900 24.18 18.94
09-04-28 23.09 23.50 22.66 1,660,600 22.80 17.86
09-04-27 23.43 23.53 23.09 2,741,000 23.41 18.34
Date Open High Low Vol Cls adjCls
09-04-24 22.31 23.98 22.10 3,934,800 23.66 18.54
09-04-23 21.67 22.39 21.34 1,830,500 22.16 17.36
09-04-22 21.30 22.59 21.16 3,198,000 22.10 17.31
09-04-21 21.27 21.98 20.95 2,028,400 21.86 17.13
09-04-20 22.01 22.01 21.04 1,853,100 21.39 16.76
09-04-17 21.99 22.26 21.79 2,619,500 22.00 17.24
09-04-16 22.00 22.39 21.69 2,838,200 22.12 17.33
09-04-15 21.93 22.06 21.40 1,763,700 21.67 16.98
09-04-14 21.79 22.30 21.51 1,838,700 22.01 17.24
Date Open High Low Vol Cls adjCls
09-04-13 22.14 22.21 21.61 1,933,000 21.87 17.13
09-04-09 21.25 22.53 21.25 2,046,000 22.21 17.40
09-04-08 20.56 21.44 20.56 1,760,500 21.39 16.76
09-04-07 21.56 21.79 21.12 1,301,600 21.27 16.66
09-04-06 22.80 23.23 21.53 2,418,200 22.12 17.33
09-04-03 23.10 23.42 22.58 940,000 23.10 18.10
09-04-02 22.50 23.48 22.09 1,973,200 23.02 18.03
09-04-01 21.44 22.18 20.66 1,472,500 22.07 17.29
09-03-31 21.26 21.80 21.01 1,611,700 21.21 16.62
Date Open High Low Vol Cls adjCls
09-03-30 22.40 22.45 20.67 2,478,600 21.02 16.47
09-03-27 23.03 23.33 22.44 2,218,900 22.49 17.62
09-03-26 22.29 23.50 22.04 3,916,500 23.48 18.40
09-03-25 21.61 22.41 21.00 2,793,400 21.94 17.19
09-03-24 21.87 22.00 21.19 2,238,700 21.52 16.86
09-03-23 20.73 21.82 20.62 2,646,300 21.82 17.09
09-03-20 21.25 21.30 19.89 2,265,900 20.05 15.71
09-03-19 20.80 21.00 20.56 2,307,400 20.96 16.42
09-03-18 20.32 20.77 19.84 2,861,800 20.77 16.27
Date Open High Low Vol Cls adjCls
09-03-17 19.36 20.45 19.07 2,097,100 20.44 16.01
09-03-16 19.75 20.46 19.30 2,133,700 19.72 15.45
09-03-13 19.76 20.39 19.40 2,227,800 19.78 15.50
09-03-12 18.54 20.17 18.54 2,752,600 20.14 15.78
09-03-11 18.07 19.01 17.68 3,069,300 18.86 14.78
09-03-10 17.07 18.10 17.06 3,437,500 18.06 14.15
09-03-09 16.74 17.32 16.71 1,875,100 16.78 13.15
09-03-06 17.03 17.03 16.48 2,674,500 16.88 13.22
09-03-05 16.75 16.93 16.42 2,060,200 16.67 13.06
Date Open High Low Vol Cls adjCls
09-03-04 16.51 17.38 16.51 2,893,300 17.02 13.33
09-03-03 16.40 16.93 16.22 2,367,300 16.49 12.92
09-03-02 16.72 17.17 16.10 2,479,400 16.19 12.68
09-02-27 17.00 17.53 16.81 2,793,300 17.12 13.41
09-02-26 17.13 17.55 16.97 2,534,700 17.10 13.40
09-02-25 17.28 17.49 16.70 2,548,400 17.09 13.39
09-02-24 16.40 17.28 16.26 3,710,000 17.07 13.37
09-02-23 15.81 17.68 15.81 6,419,400 16.28 12.75
09-02-20 15.70 15.90 15.02 2,840,400 15.17 11.88
Date Open High Low Vol Cls adjCls
09-02-19 16.41 16.66 15.82 1,341,900 15.92 12.47
09-02-18 16.30 16.66 15.83 2,085,900 16.29 12.76
09-02-17 16.88 16.90 15.93 1,718,000 16.30 12.77
09-02-13 17.68 17.91 17.14 1,509,400 17.20 13.48
09-02-12 17.52 17.70 16.93 1,932,200 17.65 13.83
09-02-11 17.18 17.41 16.68 1,435,700 16.95 13.28
09-02-10 17.97 18.00 16.85 1,744,200 17.06 13.37
09-02-09 17.50 18.16 17.50 2,666,600 17.78 13.93
09-02-06 17.35 17.79 17.30 1,732,600 17.55 13.75
Date Open High Low Vol Cls adjCls
09-02-05 17.15 18.00 16.70 1,917,500 17.44 13.66
09-02-04 17.30 17.78 17.30 1,451,300 17.44 13.66
09-02-03 17.12 17.38 16.63 1,561,100 17.19 13.47
09-02-02 17.25 17.62 16.77 1,275,900 17.12 13.41
09-01-30 18.54 18.69 17.39 1,248,900 17.53 13.73
09-01-29 19.04 19.43 18.13 1,097,400 18.42 14.43
09-01-28 18.49 19.78 18.41 2,053,100 19.37 15.18
09-01-27 17.81 18.36 17.76 1,170,800 18.26 14.31
09-01-26 18.24 18.53 17.62 1,249,400 17.90 14.02
Date Open High Low Vol Cls adjCls
09-01-23 17.18 18.28 16.96 1,418,500 17.71 13.87
09-01-22 17.53 17.59 16.79 1,258,200 17.27 13.53
09-01-21 16.75 17.83 16.62 1,580,900 17.75 13.91
09-01-20 17.35 17.63 16.43 1,950,000 16.60 13.01
09-01-16 18.11 18.35 17.26 1,398,600 17.88 14.01
09-01-15 17.58 18.12 16.84 1,341,100 17.79 13.94
09-01-14 18.60 18.87 17.40 1,561,200 17.63 13.81
09-01-13 18.11 19.00 18.11 1,866,400 18.87 14.78
09-01-12 20.29 20.30 17.90 2,642,700 18.27 14.31
Date Open High Low Vol Cls adjCls
09-01-09 21.05 21.31 20.20 995,400 20.37 15.96
09-01-08 21.00 21.35 20.17 1,206,500 21.03 16.48
09-01-07 20.61 21.09 20.20 1,432,700 21.03 16.48
09-01-06 20.50 21.25 19.70 3,074,400 21.09 16.52
09-01-05 20.83 22.04 20.75 1,897,500 22.00 17.24
09-01-02 19.00 22.00 19.00 1,884,800 21.77 17.06
08-12-31 19.02 19.85 19.02 1,308,600 19.17 15.02
08-12-30 18.71 19.80 18.58 1,577,700 19.69 15.43
08-12-29 19.50 19.60 18.35 1,007,600 18.63 14.60
Date Open High Low Vol Cls adjCls
08-12-26 19.90 19.91 19.21 506,200 19.39 15.19
08-12-24 19.29 19.98 18.92 733,500 19.43 15.22
08-12-23 19.56 19.88 19.02 818,500 19.19 15.03
08-12-22 19.61 19.84 18.84 1,888,800 19.75 15.47
08-12-19 18.23 19.72 18.23 2,247,700 19.45 15.24
08-12-18 20.18 20.19 18.42 1,539,900 18.80 14.73
08-12-17 20.05 20.24 19.10 1,430,800 20.00 15.67
08-12-16 19.23 20.72 19.00 2,227,800 20.57 16.12
08-12-15 19.75 20.00 18.27 1,708,400 19.01 14.89
Date Open High Low Vol Cls adjCls
08-12-12 19.83 20.01 18.25 1,021,500 19.59 15.35
08-12-11 19.18 20.22 18.53 1,411,300 18.99 14.88
08-12-10 19.50 20.56 19.20 1,444,300 20.03 15.69
08-12-09 18.16 20.18 18.16 1,410,700 18.93 14.83
08-12-08 17.99 18.75 17.88 1,513,200 18.47 14.47
08-12-05 16.50 17.57 16.01 1,242,200 17.47 13.69
08-12-04 16.26 17.43 16.18 1,893,400 16.79 13.15
08-12-03 16.03 16.97 15.96 1,161,100 16.94 13.27
08-12-02 16.00 16.48 15.62 1,111,000 16.48 12.91
Date Open High Low Vol Cls adjCls
08-12-01 16.68 17.19 15.40 1,765,800 15.53 12.17
08-11-28 17.05 17.10 16.46 661,100 17.03 13.34
08-11-26 16.80 17.18 16.56 1,314,000 17.02 13.33
08-11-25 17.20 17.41 16.36 2,161,700 16.93 12.68
08-11-24 16.30 17.10 15.84 2,158,700 17.00 12.73
08-11-21 15.11 15.88 14.40 2,286,700 15.77 11.81
08-11-20 15.85 16.84 15.17 2,393,400 15.22 11.40
08-11-19 17.41 17.85 15.95 1,749,600 15.98 11.96
08-11-18 18.37 18.69 17.08 2,268,800 17.35 12.99
Date Open High Low Vol Cls adjCls
08-11-17 18.54 19.00 18.18 1,174,500 18.31 13.71
08-11-14 19.90 20.32 19.02 1,350,100 19.04 14.26
08-11-13 18.70 20.50 18.00 1,738,800 20.44 15.30
08-11-12 19.40 19.61 18.80 1,772,600 18.80 14.08
08-11-11 20.05 20.42 18.94 1,904,900 19.64 14.71
08-11-10 21.28 21.65 20.22 1,382,400 20.43 15.30
08-11-07 20.76 20.98 20.20 2,129,200 20.78 15.56
08-11-06 21.00 21.54 20.20 1,719,000 20.24 15.15
08-11-05 22.25 22.34 21.16 3,086,800 21.24 15.90
Date Open High Low Vol Cls adjCls
08-11-04 22.16 22.50 21.86 6,159,500 22.14 16.58
08-11-03 22.17 22.83 21.87 4,453,100 22.05 16.51
08-10-31 23.12 23.24 22.09 4,236,900 22.45 16.81
08-10-30 22.07 23.34 22.07 4,691,300 23.29 17.44
08-10-29 22.30 23.45 21.18 4,962,200 21.95 16.43
08-10-28 21.00 21.75 19.90 3,432,100 21.43 16.05
08-10-27 20.85 21.75 20.25 1,847,900 20.26 15.17
08-10-24 20.26 21.75 20.26 1,825,300 21.26 15.92
08-10-23 22.41 22.76 20.62 2,358,900 21.94 16.43
Date Open High Low Vol Cls adjCls
08-10-22 23.96 24.41 21.76 1,804,000 22.43 16.79
08-10-21 25.01 25.89 24.23 1,176,100 24.27 18.17
08-10-20 24.67 25.51 23.90 1,009,700 25.51 19.10
08-10-17 24.50 25.50 23.70 1,730,300 24.32 18.21
08-10-16 22.87 24.61 22.15 1,582,600 24.52 18.36
08-10-15 25.99 26.15 22.84 1,532,100 22.88 17.13
08-10-14 28.25 28.30 25.38 1,869,200 26.28 19.68
08-10-13 26.60 27.88 25.90 1,820,800 27.64 20.69
08-10-10 23.02 26.90 22.65 4,086,000 25.52 19.11
Date Open High Low Vol Cls adjCls
08-10-09 24.72 25.20 23.54 2,607,400 24.42 18.28
08-10-08 26.09 27.13 24.35 3,894,200 24.41 18.28
08-10-07 28.76 29.02 26.30 1,893,600 27.01 20.22
08-10-06 28.02 28.66 25.77 2,866,800 28.60 21.41
08-10-03 31.79 31.91 28.59 2,249,100 28.72 21.50
08-10-02 33.00 33.88 31.06 1,977,300 31.16 23.33
08-10-01 33.62 33.92 32.19 1,776,800 33.06 24.75
08-09-30 34.39 34.93 33.58 2,004,500 33.94 25.41
08-09-29 35.11 35.70 34.00 1,864,000 34.34 25.71
Date Open High Low Vol Cls adjCls
08-09-26 35.73 36.90 35.26 1,180,700 36.37 27.23
08-09-25 37.11 37.89 36.13 1,256,600 36.50 27.33
08-09-24 36.16 37.30 35.73 1,832,300 37.16 27.82
08-09-23 34.55 36.24 34.31 2,285,300 35.67 26.71
08-09-22 37.40 37.50 34.60 2,057,300 34.87 26.11
08-09-19 38.55 38.95 36.30 3,568,200 37.93 28.40
08-09-18 36.02 37.55 35.00 2,796,100 36.71 27.49
08-09-17 33.60 36.47 33.42 4,047,600 34.94 26.16
08-09-16 32.07 34.84 32.06 2,987,600 34.19 25.60
Date Open High Low Vol Cls adjCls
08-09-15 33.50 35.00 32.37 2,566,800 32.59 24.40
08-09-12 33.47 34.63 33.25 1,908,400 34.46 25.80
08-09-11 32.50 33.91 32.19 2,396,800 33.64 25.19
08-09-10 32.28 33.43 32.15 2,091,100 32.84 24.59
08-09-09 31.76 33.25 31.51 2,226,700 32.11 24.04
08-09-08 32.69 33.19 31.83 2,662,200 32.18 24.09
08-09-05 32.71 32.93 30.73 3,512,800 32.51 24.34
08-09-04 33.67 34.09 32.78 2,568,000 32.79 24.55
08-09-03 34.50 34.50 33.75 1,817,700 33.81 25.31
Date Open High Low Vol Cls adjCls
08-09-02 35.79 35.90 34.23 1,688,200 34.40 25.76
08-08-29 35.26 35.35 34.33 1,358,500 34.76 26.03
08-08-28 35.45 36.00 34.95 1,334,100 35.55 26.62
08-08-27 34.38 35.22 33.91 1,404,000 34.97 26.18
08-08-26 35.22 35.43 33.92 1,875,000 34.46 25.80
08-08-25 35.79 36.07 34.50 1,624,300 35.18 26.34
08-08-22 36.99 36.99 35.66 1,210,100 36.22 27.12
08-08-21 36.12 36.49 35.38 1,273,300 36.04 26.98
08-08-20 36.62 37.55 35.83 2,211,900 36.44 27.28
Date Open High Low Vol Cls adjCls
08-08-19 36.52 37.90 36.28 1,150,600 36.69 27.47
08-08-18 37.50 37.89 36.60 1,822,400 37.04 27.73
08-08-15 36.92 38.33 36.81 1,370,100 37.21 27.86
08-08-14 36.51 37.60 36.34 1,367,500 37.46 28.05
08-08-13 37.67 37.98 35.94 1,727,800 37.03 27.73
08-08-12 38.89 39.75 37.39 2,191,800 37.93 28.40
08-08-11 37.36 38.90 36.80 2,350,100 38.65 28.94
08-08-08 36.65 37.89 36.31 1,928,900 37.09 27.77
08-08-07 37.40 37.40 35.60 2,638,300 36.79 27.55
Date Open High Low Vol Cls adjCls
08-08-06 34.84 38.21 34.38 3,599,300 37.83 28.32
08-08-05 34.01 35.30 33.81 2,518,600 35.01 26.21
08-08-04 35.00 35.08 33.56 2,649,900 33.67 25.21
08-08-01 35.96 36.05 34.02 3,340,200 34.99 26.20
08-07-31 34.67 36.80 34.66 5,978,800 35.67 26.71
08-07-30 40.37 40.99 34.51 16,912,800 35.19 26.35
08-07-29 46.06 47.21 44.62 4,121,700 45.06 33.74
08-07-28 46.70 47.98 45.21 2,128,200 45.96 34.41
08-07-25 47.10 47.75 46.49 1,793,000 46.84 35.07
Date Open High Low Vol Cls adjCls
08-07-24 47.62 48.20 46.55 1,772,800 47.07 35.24
08-07-23 48.95 49.89 46.82 2,889,300 48.13 36.04
08-07-22 46.60 49.46 45.63 3,720,300 48.70 36.46
08-07-21 44.90 46.88 43.71 4,050,500 46.59 34.88
08-07-18 47.19 47.19 44.99 1,831,900 45.04 33.72
08-07-17 46.25 47.80 45.33 2,160,200 46.63 34.91
08-07-16 43.50 46.90 43.18 3,540,000 46.49 34.81
08-07-15 41.90 44.80 41.69 2,845,500 43.17 32.32
08-07-14 43.10 43.99 41.76 1,891,100 42.05 31.48
Date Open High Low Vol Cls adjCls
08-07-11 43.37 43.88 41.94 3,127,700 42.66 31.94
08-07-10 42.52 43.74 41.90 2,273,300 43.67 32.70
08-07-09 44.00 45.13 42.31 2,448,400 42.67 31.95
08-07-08 42.43 45.10 41.88 2,960,000 44.10 33.02
08-07-07 42.01 43.22 41.79 1,710,300 42.59 31.89
08-07-03 42.52 42.55 41.74 1,445,900 41.95 31.41
08-07-02 43.00 44.03 42.51 2,287,400 42.67 31.95
08-07-01 42.05 43.00 41.71 1,860,800 42.94 32.15
08-06-30 44.26 44.56 42.57 2,361,600 42.84 32.08
Date Open High Low Vol Cls adjCls
08-06-27 42.49 44.12 42.42 3,370,300 44.12 33.03
08-06-26 42.55 43.47 42.07 2,333,100 42.69 31.96
08-06-25 43.33 44.04 43.02 1,605,600 43.67 32.70
08-06-24 42.48 43.89 41.37 2,605,600 43.19 32.34
08-06-23 43.86 43.90 42.52 1,704,100 42.62 31.91
08-06-20 44.67 44.83 43.17 2,391,500 43.49 32.56
08-06-19 43.43 44.92 42.50 2,779,800 44.47 33.30
08-06-18 43.21 44.00 42.96 3,507,100 43.09 32.26
08-06-17 46.60 46.68 43.40 3,755,700 43.48 32.55
Date Open High Low Vol Cls adjCls
08-06-16 45.20 46.11 44.50 2,907,700 45.85 34.33
08-06-13 45.39 46.30 44.55 2,859,200 44.91 33.63
08-06-12 45.91 45.92 45.00 2,605,000 45.20 33.84
08-06-11 46.66 47.70 44.90 2,709,700 45.14 33.80
08-06-10 48.80 48.80 46.50 3,970,500 46.80 35.04
08-06-09 51.76 51.94 48.57 3,418,700 49.59 37.13
08-06-06 51.94 52.68 49.26 4,503,100 51.34 38.44
08-06-05 54.04 54.25 51.02 3,630,800 52.68 39.44
08-06-04 52.98 55.50 52.11 3,621,900 53.94 40.39
Date Open High Low Vol Cls adjCls
08-06-03 51.00 54.91 50.92 6,728,800 52.87 39.59
08-06-02 48.44 50.57 48.02 2,889,000 50.57 37.86
08-05-30 47.52 48.93 46.90 2,634,800 48.65 36.43
08-05-29 46.44 47.95 46.44 2,879,200 47.58 35.62
08-05-28 47.30 47.34 45.50 2,234,400 46.22 34.61
08-05-27 47.55 47.79 45.80 2,446,600 47.50 35.56
08-05-23 46.32 48.06 45.72 2,416,400 47.73 35.74
08-05-22 45.92 46.70 45.63 1,760,500 46.28 34.65
08-05-21 46.65 46.99 45.20 4,330,900 45.90 34.37
Date Open High Low Vol Cls adjCls
08-05-20 47.51 48.50 46.78 3,204,800 47.37 35.47
08-05-19 49.32 49.33 47.09 4,498,600 47.35 35.45
08-05-16 47.37 50.49 47.30 6,314,600 50.02 37.45
08-05-15 44.99 47.20 44.83 3,767,900 47.20 35.34
08-05-14 43.99 44.94 43.85 3,960,800 44.79 33.54
08-05-13 43.26 43.89 42.92 2,223,600 43.70 32.72
08-05-12 42.46 43.22 42.15 2,514,900 43.12 32.29
08-05-09 42.13 42.78 41.68 2,097,100 42.08 31.51
08-05-08 42.96 43.28 41.87 2,414,100 42.32 31.69
Date Open High Low Vol Cls adjCls
08-05-07 44.40 44.50 42.79 2,406,500 42.89 32.11
08-05-06 41.74 44.10 41.55 3,508,500 43.85 32.83
08-05-05 42.10 42.50 41.55 2,894,100 42.11 31.53
08-05-02 43.39 44.50 41.11 5,273,400 42.77 32.02
08-05-01 40.40 43.24 39.81 6,953,200 43.12 32.29
08-04-30 43.85 44.75 39.75 19,915,700 40.90 30.62
08-04-29 47.58 47.83 45.70 4,182,000 46.44 34.77
08-04-28 46.17 48.10 45.51 3,987,100 47.41 35.50
08-04-25 46.19 46.20 45.00 2,593,600 46.09 34.51
Date Open High Low Vol Cls adjCls
08-04-24 44.67 46.43 44.06 3,697,300 46.09 34.51
08-04-23 44.25 44.90 43.77 3,012,800 44.52 33.33
08-04-22 44.89 44.90 43.10 3,240,800 43.73 32.74
08-04-21 45.49 45.50 44.04 3,481,200 45.11 33.78
08-04-18 43.64 46.66 43.08 6,768,300 45.46 34.04
08-04-17 43.50 44.08 42.35 2,937,800 42.50 31.82
08-04-16 43.51 43.98 42.15 4,155,700 43.22 32.36
08-04-15 44.41 45.09 42.01 4,879,600 43.01 32.20
08-04-14 44.74 45.44 44.04 3,524,200 44.26 33.14
Date Open High Low Vol Cls adjCls
08-04-11 45.25 46.19 44.51 4,886,200 44.83 33.57
08-04-10 45.77 46.96 44.70 5,383,400 46.56 34.86
08-04-09 48.35 48.65 45.38 8,080,200 45.90 34.37
08-04-08 49.91 49.91 48.02 12,735,700 48.47 36.29
08-04-07 54.62 54.82 52.52 3,746,600 52.70 39.46
08-04-04 53.45 55.00 52.67 4,802,200 54.07 40.48
08-04-03 50.79 55.75 50.18 24,489,500 52.81 39.54
08-04-02 55.85 56.94 54.50 4,230,600 56.41 42.24
08-04-01 55.10 55.33 52.82 4,981,800 54.85 41.07
Date Open High Low Vol Cls adjCls
08-03-31 56.80 56.80 52.76 5,590,900 54.01 40.44
08-03-28 59.19 59.19 55.87 4,456,900 56.08 41.99
08-03-27 60.92 60.95 58.97 2,320,100 58.97 44.15
08-03-26 59.79 61.42 59.41 2,963,500 60.89 45.59
08-03-25 59.49 61.11 57.70 7,197,100 60.18 45.06
08-03-24 60.25 62.58 60.00 3,074,600 62.38 46.71
08-03-20 59.24 60.25 59.04 2,699,000 60.13 45.02
08-03-19 61.22 62.38 58.78 4,348,100 59.16 44.29
08-03-18 58.90 61.33 58.56 4,447,900 61.09 45.74
Date Open High Low Vol Cls adjCls
08-03-17 54.21 58.90 53.89 3,752,200 57.29 42.89
08-03-14 59.05 59.53 56.30 3,308,400 56.97 42.66
08-03-13 57.45 59.25 55.02 5,194,700 58.64 43.91
08-03-12 56.59 60.98 56.59 6,504,700 58.82 44.04
08-03-11 54.74 56.23 53.45 3,809,300 56.23 42.10
08-03-10 54.63 54.95 52.87 3,791,800 53.10 39.76
08-03-07 55.51 56.80 53.20 3,453,200 55.14 41.29
08-03-06 56.99 58.00 55.90 3,185,600 56.03 41.95
08-03-05 58.10 58.94 56.67 3,407,700 57.28 42.89
Date Open High Low Vol Cls adjCls
08-03-04 56.95 58.26 56.10 4,023,500 58.00 43.43
08-03-03 58.60 58.83 55.45 5,132,900 56.83 42.55
08-02-29 59.95 60.25 58.34 4,369,700 58.71 43.96
08-02-28 60.80 62.65 60.00 3,783,300 60.44 45.25
08-02-27 61.45 62.19 60.29 4,454,900 61.19 45.81
08-02-26 62.05 62.81 59.50 6,770,900 61.78 46.26
08-02-25 64.11 64.20 62.18 5,803,300 62.78 47.01
08-02-22 64.00 64.41 63.00 5,952,600 63.59 47.61
08-02-21 65.30 65.50 62.50 6,728,600 62.72 46.96
Date Open High Low Vol Cls adjCls
08-02-20 73.00 73.29 61.88 26,101,000 64.47 48.27
08-02-19 67.77 70.44 67.51 6,778,000 69.50 52.04
08-02-15 64.26 66.45 63.88 4,675,500 66.35 49.68
08-02-14 65.99 66.62 64.52 3,185,300 65.52 49.06
08-02-13 66.20 66.95 63.04 4,915,600 65.65 49.15
08-02-12 66.76 67.28 64.85 3,390,200 65.50 49.04
08-02-11 67.00 67.65 64.40 4,129,800 66.13 49.51
08-02-08 66.10 67.94 65.00 3,648,700 66.81 50.02
08-02-07 63.83 68.00 63.71 5,389,200 66.15 49.53
Date Open High Low Vol Cls adjCls
08-02-06 64.50 66.00 63.00 4,907,500 63.41 47.48
08-02-05 65.96 66.23 61.82 9,288,200 63.78 47.75
08-02-04 70.83 71.10 69.09 2,709,100 69.66 52.16
08-02-01 73.27 73.60 68.92 4,445,500 70.10 52.49
08-01-31 68.81 72.91 68.55 5,795,400 72.15 54.02
08-01-30 69.88 71.35 68.03 4,739,000 70.34 52.67
08-01-29 69.00 70.31 67.99 4,406,700 70.21 52.57
08-01-28 65.09 68.26 64.35 4,025,400 68.22 51.08
08-01-25 70.05 70.51 64.94 4,526,900 64.94 48.62
Date Open High Low Vol Cls adjCls
08-01-24 67.51 69.00 66.00 6,216,800 67.81 50.77
08-01-23 56.90 65.42 56.87 6,857,900 64.60 48.37
08-01-22 56.78 62.00 55.00 6,901,500 59.36 44.44
08-01-18 65.44 67.49 62.13 5,767,700 62.99 47.16
08-01-17 63.01 65.31 62.50 6,953,300 64.15 48.03
08-01-16 64.73 66.79 58.99 8,749,900 61.90 46.35
08-01-15 68.55 69.20 65.05 6,939,200 65.62 49.13
08-01-14 70.41 71.90 68.59 7,231,600 69.99 52.40
08-01-11 78.06 78.45 70.73 6,305,700 71.40 53.46
Date Open High Low Vol Cls adjCls
08-01-10 76.50 79.34 74.72 7,172,100 78.00 58.40
08-01-09 76.58 76.80 67.50 20,949,000 75.99 56.90
08-01-08 85.39 87.25 79.19 6,733,600 80.20 60.05
08-01-07 89.38 91.00 85.10 5,538,900 85.93 64.34
08-01-04 89.40 89.86 86.77 4,160,300 88.45 66.23
08-01-03 89.68 91.16 88.13 5,269,700 90.95 68.10
08-01-02 94.74 95.58 91.80 4,711,500 92.10 68.96
07-12-31 99.06 99.42 96.80 1,931,900 97.00 72.63
07-12-28 100.74 101.92 98.57 2,262,200 99.17 74.25
Date Open High Low Vol Cls adjCls
07-12-27 102.50 102.86 100.50 2,046,500 100.82 75.49
07-12-26 99.69 103.50 99.55 1,795,800 103.32 77.36
07-12-24 103.00 103.11 99.13 1,992,200 100.87 75.52
07-12-21 102.16 103.19 100.63 3,727,900 102.50 76.75
07-12-20 98.51 100.30 96.50 3,236,800 100.11 74.96
07-12-19 95.00 97.77 93.11 3,713,600 96.96 72.60
07-12-18 102.01 102.83 91.46 8,491,100 94.35 70.64
07-12-17 102.51 104.90 100.95 2,902,400 101.82 76.24
07-12-14 103.73 107.26 103.11 2,084,400 104.04 77.90
Date Open High Low Vol Cls adjCls
07-12-13 99.75 105.61 99.75 3,424,500 105.06 78.66
07-12-12 107.82 108.54 99.44 6,103,900 101.73 76.17
07-12-11 111.41 112.00 104.40 4,704,600 104.79 78.46
07-12-10 110.27 112.68 109.50 2,438,600 111.85 83.75
07-12-07 109.85 111.97 108.50 2,969,900 109.23 81.78
07-12-06 108.24 109.97 107.28 2,723,000 109.35 81.87
07-12-05 109.20 110.46 107.74 3,874,400 108.47 81.21
07-12-04 102.10 109.10 101.56 5,668,300 107.18 80.25
07-12-03 106.36 106.83 102.07 3,548,200 104.03 77.89
Date Open High Low Vol Cls adjCls
07-11-30 108.95 108.96 106.36 4,608,900 107.35 80.38
07-11-29 107.99 109.25 104.81 5,065,900 106.08 79.43
07-11-28 106.12 108.24 105.50 6,778,000 107.95 80.83
07-11-27 98.70 104.70 97.13 8,535,200 103.00 77.12
07-11-26 94.07 101.00 94.05 9,949,400 96.71 72.41
07-11-23 93.40 93.50 90.26 1,658,600 91.86 68.78
07-11-21 91.28 93.80 89.80 3,118,700 91.20 68.28
07-11-20 94.37 96.89 91.08 3,931,200 93.59 70.07
07-11-19 99.00 99.25 92.51 5,923,900 93.52 70.02
Date Open High Low Vol Cls adjCls
07-11-16 101.89 102.08 93.57 22,014,900 97.51 73.01
07-11-15 87.87 88.73 82.40 3,778,000 84.00 62.89
07-11-14 88.45 88.87 85.40 3,739,800 85.60 64.09
07-11-13 84.00 86.40 83.55 4,385,600 86.06 64.44
07-11-12 86.72 87.41 80.54 5,181,200 82.32 61.64
07-11-09 84.00 88.80 83.42 5,722,000 85.85 64.28
07-11-08 90.28 92.50 83.05 9,037,500 85.68 64.15
07-11-07 96.14 96.68 88.89 11,437,300 89.34 66.89
07-11-06 96.50 101.18 95.27 6,007,100 100.56 75.29
Date Open High Low Vol Cls adjCls
07-11-05 97.37 97.95 93.90 6,764,200 95.08 71.19
07-11-02 100.32 102.00 97.14 7,069,600 98.44 73.71
07-11-01 104.41 105.38 97.64 15,504,800 100.01 74.88
07-10-31 112.00 116.00 106.88 22,994,900 107.40 80.41
07-10-30 122.99 124.75 120.32 6,248,500 120.48 90.21
07-10-29 119.18 124.29 117.30 5,741,100 123.80 92.69
07-10-26 119.97 120.91 116.50 4,045,100 117.15 87.71
07-10-25 123.30 123.50 116.73 5,067,100 118.14 88.46
07-10-24 120.76 125.68 117.04 7,856,600 121.81 91.20
Date Open High Low Vol Cls adjCls
07-10-23 117.53 120.72 116.58 5,314,100 120.53 90.24
07-10-22 109.89 115.25 109.30 5,168,700 115.18 86.24
07-10-19 115.63 116.87 110.09 4,556,900 110.10 82.44
07-10-18 112.87 115.67 111.68 3,548,200 115.14 86.21
07-10-17 114.30 114.59 110.84 4,231,000 113.20 84.76
07-10-16 110.88 112.68 108.44 4,687,200 112.25 84.05
07-10-15 114.75 115.65 110.85 4,918,000 112.44 84.19
07-10-12 109.52 114.00 109.50 4,368,200 113.99 85.35
07-10-11 112.91 114.69 104.35 6,609,300 109.10 81.69
Date Open High Low Vol Cls adjCls
07-10-10 112.53 112.60 109.05 4,377,400 111.54 83.51
07-10-09 109.52 111.91 109.27 6,442,700 111.70 83.63
07-10-08 104.56 109.00 103.13 7,160,900 108.46 81.21
07-10-05 102.88 105.00 102.00 5,631,200 103.71 77.65
07-10-04 97.89 102.55 96.28 9,990,400 100.95 75.58
07-10-03 98.99 102.76 95.27 10,237,300 96.52 72.27
07-10-02 108.08 108.17 96.90 19,929,900 100.10 74.95
07-10-01 108.25 109.34 102.00 22,746,000 107.23 80.29
07-09-28 119.94 122.78 118.62 3,345,300 119.40 89.40
Date Open High Low Vol Cls adjCls
07-09-27 118.38 121.34 116.34 2,939,600 121.14 90.70
07-09-26 120.53 120.53 115.25 3,317,100 117.25 87.79
07-09-25 114.15 120.00 114.00 4,230,300 119.09 89.17
07-09-24 109.01 115.10 108.80 3,896,800 115.03 86.13
07-09-21 108.08 108.95 107.06 2,777,800 108.70 81.39
07-09-20 107.00 107.57 105.60 2,295,200 106.90 80.04
07-09-19 109.90 110.50 106.80 2,907,900 107.72 80.65
07-09-18 105.38 109.04 103.57 3,735,900 108.70 81.39
07-09-17 106.99 107.61 104.43 2,457,100 104.53 78.26
Date Open High Low Vol Cls adjCls
07-09-14 105.57 107.50 105.30 1,936,100 106.36 79.64
07-09-13 108.00 108.50 106.32 2,046,100 106.77 79.94
07-09-12 106.90 108.08 105.19 2,600,700 107.09 80.18
07-09-11 105.12 107.11 104.80 2,112,700 106.88 80.02
07-09-10 106.86 106.87 103.16 2,643,900 104.34 78.12
07-09-07 104.39 105.90 102.60 3,995,300 105.26 78.81
07-09-06 108.00 108.78 106.16 3,117,400 107.27 80.32
07-09-05 104.35 107.92 103.56 4,493,000 105.87 79.27
07-09-04 102.52 107.24 102.12 5,482,200 104.45 78.21
Date Open High Low Vol Cls adjCls
07-08-31 104.49 105.85 101.80 4,576,200 101.83 76.24
07-08-30 99.56 103.45 99.23 3,775,800 102.54 76.77
07-08-29 98.67 101.60 98.31 3,147,300 100.96 75.59
07-08-28 100.84 101.93 96.21 3,519,800 96.38 72.16
07-08-27 103.25 104.00 101.40 2,163,600 101.93 76.32
07-08-24 100.96 104.00 100.21 2,138,000 104.00 77.87
07-08-23 102.00 103.67 99.53 2,982,500 101.30 75.85
07-08-22 104.85 104.99 100.65 3,276,900 101.37 75.90
07-08-21 99.49 103.13 98.60 4,232,200 102.50 76.75
Date Open High Low Vol Cls adjCls
07-08-20 94.95 98.01 93.10 3,443,800 97.73 73.17
07-08-17 93.53 95.20 90.96 4,113,300 92.33 69.13
07-08-16 88.91 93.94 86.41 6,253,400 89.74 67.19
07-08-15 92.10 94.75 90.30 4,122,800 91.20 68.28
07-08-14 101.24 101.80 92.46 4,485,500 92.61 69.34
07-08-13 102.14 102.14 95.50 2,796,700 100.26 75.07
07-08-10 99.81 103.13 98.20 4,012,800 99.57 73.99
07-08-09 101.30 104.80 100.34 3,892,500 102.32 76.03
07-08-08 101.44 105.75 101.35 3,733,300 103.93 77.23
Date Open High Low Vol Cls adjCls
07-08-07 95.65 100.65 95.08 3,823,800 100.33 74.55
07-08-06 99.54 99.80 94.99 3,910,400 96.82 71.95
07-08-03 97.15 100.87 96.03 5,016,300 98.66 73.31
07-08-02 94.00 97.98 93.72 5,009,100 97.89 72.74
07-08-01 90.01 93.18 86.75 8,030,500 92.61 68.82
07-07-31 86.54 88.44 82.54 3,873,800 83.90 62.35
07-07-30 81.51 85.64 80.88 3,214,500 85.07 63.21
07-07-27 82.90 85.23 77.30 5,064,900 79.90 59.37
07-07-26 83.27 87.00 82.80 5,326,600 82.80 61.53
Date Open High Low Vol Cls adjCls
07-07-25 80.85 84.89 80.60 3,604,500 84.36 62.69
07-07-24 80.00 81.65 79.07 1,918,800 80.16 59.57
07-07-23 80.73 81.65 77.33 3,605,800 80.64 59.92
07-07-20 82.01 82.01 79.40 2,213,400 79.71 59.23
07-07-19 80.90 82.50 80.43 1,988,800 82.02 60.95
07-07-18 79.96 80.64 77.58 2,748,000 79.36 58.97
07-07-17 83.47 84.32 79.65 2,897,800 80.00 59.45
07-07-16 82.47 85.05 82.10 2,318,700 82.74 61.48
07-07-13 82.00 82.36 81.02 1,232,300 82.28 61.14
Date Open High Low Vol Cls adjCls
07-07-12 80.00 82.09 79.31 2,384,600 81.48 60.55
07-07-11 77.76 79.75 77.69 1,309,300 79.69 59.22
07-07-10 79.24 79.64 77.58 1,706,900 77.92 57.90
07-07-09 77.77 78.90 77.13 1,652,600 78.89 58.62
07-07-06 76.50 77.71 76.00 1,741,600 77.66 57.71
07-07-05 75.50 76.50 74.50 1,709,400 76.34 56.73
07-07-03 76.65 76.67 74.80 811,100 75.18 55.87
07-07-02 74.30 76.67 73.58 2,489,300 76.05 56.51
07-06-29 73.79 74.25 73.42 1,628,200 73.97 54.97
Date Open High Low Vol Cls adjCls
07-06-28 73.68 75.66 73.35 2,600,100 73.42 54.56
07-06-27 71.24 75.09 71.06 2,590,600 75.03 55.75
07-06-26 73.00 73.25 70.55 2,327,100 71.62 53.22
07-06-25 71.39 73.75 71.10 3,126,500 72.35 53.76
07-06-22 70.68 71.40 69.46 8,082,900 70.83 52.63
07-06-21 68.45 70.96 68.30 2,255,000 70.69 52.53
07-06-20 70.92 71.17 68.24 2,115,700 68.36 50.80
07-06-19 71.50 71.97 70.50 2,100,900 70.95 52.72
07-06-18 69.47 71.89 69.12 2,866,700 71.57 53.18
Date Open High Low Vol Cls adjCls
07-06-15 69.71 69.90 68.38 2,698,400 69.77 51.85
07-06-14 67.63 69.25 67.44 2,296,500 68.77 51.10
07-06-13 66.35 67.44 65.77 2,415,100 67.43 50.11
07-06-12 65.82 66.70 65.50 2,172,700 65.67 48.80
07-06-11 64.13 66.21 64.07 2,555,600 66.08 49.10
07-06-08 62.46 64.50 62.12 1,434,400 63.82 47.42
07-06-07 63.68 64.31 62.43 1,667,100 62.66 46.56
07-06-06 63.52 64.38 62.74 1,425,800 64.17 47.68
07-06-05 63.71 64.33 63.44 1,440,000 63.94 47.51
Date Open High Low Vol Cls adjCls
07-06-04 64.51 64.60 63.60 1,379,100 64.08 47.62
07-06-01 64.50 65.04 63.81 1,310,800 64.97 48.28
07-05-31 65.04 66.39 64.06 3,107,800 64.33 47.80
07-05-30 60.19 65.00 59.93 4,645,500 64.98 48.29
07-05-29 60.15 60.70 59.50 1,149,700 60.46 44.93
07-05-25 61.00 61.00 60.00 1,511,000 60.09 44.65
07-05-24 59.75 61.46 59.73 3,489,100 60.87 45.23
07-05-23 58.55 60.73 58.34 3,564,400 60.13 44.68
07-05-22 57.15 58.59 57.06 2,133,500 58.34 43.35
Date Open High Low Vol Cls adjCls
07-05-21 56.25 57.94 56.15 2,152,300 57.40 42.65
07-05-18 55.97 57.00 55.14 2,094,500 56.83 42.23
07-05-17 55.68 56.13 55.12 666,200 55.42 41.18
07-05-16 56.31 56.40 55.31 1,486,600 55.76 41.43
07-05-15 56.24 57.05 55.68 1,473,900 55.80 41.46
07-05-14 56.45 56.45 55.62 1,121,000 56.05 41.65
07-05-11 55.69 56.19 55.25 1,164,000 56.17 41.74
07-05-10 56.46 56.60 55.25 1,543,400 55.56 41.29
07-05-09 55.32 56.69 55.20 1,354,600 56.61 42.07
Date Open High Low Vol Cls adjCls
07-05-08 55.67 55.97 54.96 1,306,400 55.72 41.41
07-05-07 55.50 56.25 55.27 1,247,100 55.72 41.41
07-05-04 56.70 56.97 55.15 1,950,000 55.45 41.20
07-05-03 56.79 57.04 55.80 2,130,500 56.65 42.10
07-05-02 55.75 58.04 55.25 8,134,900 56.94 42.31
07-05-01 58.38 59.50 58.00 3,301,900 59.37 44.12
07-04-30 58.61 59.70 57.91 4,335,100 58.19 43.24
07-04-27 57.61 58.90 57.59 2,339,300 58.61 43.55
07-04-26 56.92 58.10 55.90 2,297,600 57.96 43.07
Date Open High Low Vol Cls adjCls
07-04-25 55.15 56.97 55.05 2,298,200 56.29 41.83
07-04-24 55.15 55.50 54.70 1,040,400 54.82 40.74
07-04-23 55.01 55.66 54.65 1,088,500 55.12 40.96
07-04-20 55.22 55.62 54.95 1,680,000 55.01 40.88
07-04-19 54.48 55.28 54.36 1,213,800 55.11 40.95
07-04-18 54.05 55.07 54.01 1,127,300 54.70 40.65
07-04-17 54.52 54.66 53.80 1,223,400 54.19 40.27
07-04-16 53.75 54.25 53.61 1,070,700 54.15 40.24
07-04-13 53.17 53.74 53.01 879,300 53.60 39.83
Date Open High Low Vol Cls adjCls
07-04-12 52.75 53.55 52.18 1,176,400 53.39 39.67
07-04-11 53.59 53.80 52.30 1,202,400 52.69 39.15
07-04-10 53.50 53.78 53.05 1,748,600 53.49 39.75
07-04-09 54.35 54.40 53.69 1,013,200 53.76 39.95
07-04-05 53.95 54.25 53.91 1,093,400 54.07 40.18
07-04-04 54.72 54.79 53.80 1,528,400 54.03 40.15
07-04-03 54.69 55.12 54.35 1,031,700 54.81 40.73
07-04-02 54.26 54.55 54.01 1,034,200 54.30 40.35
07-03-30 54.30 54.47 53.86 1,426,400 54.15 40.24
Date Open High Low Vol Cls adjCls
07-03-29 54.32 55.34 53.77 1,710,100 54.29 40.34
07-03-28 54.29 54.84 53.80 1,530,400 53.86 40.02
07-03-27 54.85 55.15 54.26 1,102,200 54.34 40.38
07-03-26 55.60 55.60 54.30 1,495,800 55.07 40.92
07-03-23 55.86 56.15 55.35 900,100 55.64 41.35
07-03-22 55.96 56.07 55.31 1,400,600 55.83 41.49
07-03-21 55.00 55.80 54.71 1,620,100 55.80 41.46
07-03-20 54.73 55.03 54.51 1,260,500 54.87 40.77
07-03-19 54.25 54.83 53.85 1,642,400 54.51 40.51
Date Open High Low Vol Cls adjCls
07-03-16 53.56 54.49 53.28 2,019,800 53.76 39.95
07-03-15 53.05 53.99 53.01 1,628,900 53.57 39.81
07-03-14 52.45 53.57 52.11 1,671,800 53.34 39.64
07-03-13 52.83 53.52 52.49 2,183,300 52.49 39.00
07-03-12 52.38 53.48 52.38 1,188,800 53.48 39.74
07-03-09 53.40 53.63 52.10 1,308,700 52.48 39.00
07-03-08 52.61 53.25 52.24 2,007,200 52.73 39.18
07-03-07 52.73 52.86 50.01 2,602,400 51.68 38.40
07-03-06 52.45 53.32 52.06 1,808,000 52.73 39.18
Date Open High Low Vol Cls adjCls
07-03-05 51.67 52.59 51.13 2,142,500 51.23 38.07
07-03-02 53.63 53.97 52.02 2,098,100 52.05 38.68
07-03-01 53.20 54.76 52.00 2,984,300 53.83 40.00
07-02-28 54.95 55.74 54.05 2,509,600 54.76 40.69
07-02-27 55.85 56.30 54.19 2,971,500 54.19 40.27
07-02-26 58.24 59.09 56.75 2,611,000 57.19 42.50
07-02-23 56.99 57.80 56.86 1,665,100 57.49 42.72
07-02-22 57.48 57.93 56.03 2,303,900 56.69 42.13
07-02-21 57.96 58.40 56.79 2,324,100 57.18 42.49
Date Open High Low Vol Cls adjCls
07-02-20 56.82 58.81 56.43 5,140,400 57.66 42.85
07-02-16 56.40 56.47 54.76 3,458,300 55.77 41.44
07-02-15 56.90 58.50 56.27 4,223,300 56.50 41.98
07-02-14 58.25 59.30 55.11 19,819,700 57.00 42.36
07-02-13 52.10 52.91 51.88 2,598,700 52.71 39.17
07-02-12 51.52 52.47 51.13 2,634,500 51.84 38.52
07-02-09 53.17 53.27 51.98 2,040,100 52.26 38.83
07-02-08 51.54 53.16 51.54 2,081,600 53.15 39.50
07-02-07 51.10 51.75 50.77 1,806,800 51.70 38.42
Date Open High Low Vol Cls adjCls
07-02-06 51.00 51.69 50.33 1,099,400 50.95 37.86
07-02-05 51.15 51.30 50.42 1,212,600 50.91 37.83
07-02-02 49.90 51.47 49.86 1,919,500 51.15 38.01
07-02-01 50.38 51.05 49.60 1,533,900 49.70 36.93
07-01-31 49.85 50.49 49.31 2,036,600 50.22 37.32
07-01-30 49.97 49.97 48.80 1,433,400 49.19 36.55
07-01-29 49.49 50.32 48.81 1,588,700 49.91 37.09
07-01-26 49.56 49.98 48.56 2,112,200 49.49 36.78
07-01-25 50.25 50.30 49.27 1,393,500 49.68 36.92
Date Open High Low Vol Cls adjCls
07-01-24 50.42 50.58 50.00 1,321,500 50.43 37.47
07-01-23 49.36 50.49 49.36 1,602,000 50.06 37.20
07-01-22 49.52 49.54 48.46 2,417,800 49.29 36.63
07-01-19 49.87 51.10 49.34 2,794,800 49.55 36.82
07-01-18 51.87 51.95 49.65 2,702,700 50.13 37.25
07-01-17 51.62 52.60 51.61 2,346,400 52.24 38.82
07-01-16 52.10 52.20 51.44 2,336,600 52.11 38.72
07-01-12 51.85 52.59 51.50 1,515,700 52.30 38.86
07-01-11 52.88 52.90 51.82 2,350,000 52.04 38.67
Date Open High Low Vol Cls adjCls
07-01-10 51.09 52.60 51.00 2,578,100 52.30 38.86
07-01-09 52.00 52.95 50.40 5,974,700 51.93 38.59
07-01-08 54.53 54.64 53.07 2,633,900 54.00 40.13
07-01-05 54.65 55.00 53.75 2,645,500 54.88 40.78
07-01-04 55.43 55.94 54.40 2,170,900 55.06 40.91
07-01-03 55.87 56.66 54.07 3,995,000 55.67 41.37
06-12-29 56.18 56.89 55.55 1,798,700 55.66 41.36
06-12-28 55.55 56.80 55.20 2,662,100 56.25 41.80
06-12-27 55.33 55.85 55.00 1,533,700 55.23 41.04
Date Open High Low Vol Cls adjCls
06-12-26 54.91 55.11 54.32 1,122,100 54.95 40.83
06-12-22 54.80 55.34 54.13 1,870,700 55.16 40.99
06-12-21 54.45 55.24 53.92 2,166,200 54.67 40.62
06-12-20 54.53 55.39 53.80 1,738,800 54.57 40.55
06-12-19 54.85 55.44 52.03 4,517,400 55.04 40.90
06-12-18 54.90 55.70 54.47 3,327,900 55.37 41.15
06-12-15 53.39 54.87 53.09 5,245,800 54.76 40.69
06-12-14 53.00 54.09 52.80 2,927,800 53.44 39.71
06-12-13 51.60 52.92 51.50 3,674,000 52.72 39.18
Date Open High Low Vol Cls adjCls
06-12-12 50.25 51.89 50.08 3,181,200 51.44 38.22
06-12-11 50.31 50.94 50.00 2,378,200 50.25 37.34
06-12-08 49.58 49.76 48.20 2,546,000 49.72 36.95
06-12-07 49.74 50.35 48.80 3,046,300 49.60 36.86
06-12-06 50.75 51.35 50.50 1,363,700 50.97 37.88
06-12-05 51.22 51.40 50.74 2,699,500 50.84 37.78
06-12-04 50.47 50.50 49.98 2,097,800 50.22 37.32
06-12-01 50.50 50.69 49.35 1,757,500 49.96 37.12
06-11-30 50.25 51.08 50.25 2,284,400 50.89 37.82
Date Open High Low Vol Cls adjCls
06-11-29 49.60 50.50 48.91 3,482,000 50.24 37.33
06-11-28 48.84 49.08 48.15 1,594,300 48.60 35.74
06-11-27 50.01 50.37 48.29 2,246,500 48.77 35.87
06-11-24 48.83 49.78 48.60 715,600 49.02 36.05
06-11-22 48.88 50.00 48.06 1,924,500 49.28 36.24
06-11-21 49.00 49.60 48.27 1,600,900 48.62 35.76
06-11-20 49.66 50.00 48.59 2,437,900 48.99 36.03
06-11-17 50.34 50.46 49.31 1,988,700 50.13 36.87
06-11-16 49.49 50.59 49.29 3,313,200 50.50 37.14
Date Open High Low Vol Cls adjCls
06-11-15 48.29 49.38 47.96 2,068,300 49.05 36.07
06-11-14 46.50 48.36 46.40 2,328,600 48.35 35.56
06-11-13 46.25 46.75 45.75 1,923,600 46.70 34.35
06-11-10 47.17 47.17 46.08 2,323,200 46.28 34.04
06-11-09 47.79 47.85 46.61 2,163,900 47.09 34.63
06-11-08 46.75 48.09 46.70 2,172,800 47.51 34.94
06-11-07 47.35 47.99 47.00 2,526,300 47.04 34.60
06-11-06 47.40 48.29 46.57 3,047,800 47.19 34.71
06-11-03 46.74 47.34 45.85 4,089,400 46.57 34.25
Date Open High Low Vol Cls adjCls
06-11-02 45.60 46.95 44.53 8,846,500 46.50 34.20
06-11-01 46.56 47.00 44.80 26,861,500 44.98 33.08
06-10-31 52.99 53.76 52.25 3,482,900 53.41 39.28
06-10-30 52.95 54.00 52.15 2,609,600 52.56 38.66
06-10-27 54.49 55.58 52.37 3,497,600 52.89 38.90
06-10-26 54.31 55.08 53.00 3,494,200 54.87 40.35
06-10-25 51.14 53.00 51.10 2,813,500 52.91 38.91
06-10-24 50.00 50.99 49.63 1,602,900 50.62 37.23
06-10-23 50.98 51.00 49.35 3,172,800 49.88 36.68
Date Open High Low Vol Cls adjCls
06-10-20 49.58 49.61 48.36 3,099,100 48.95 36.00
06-10-19 49.40 49.43 47.62 3,216,200 49.40 36.33
06-10-18 51.42 51.48 49.57 1,521,900 49.57 36.46
06-10-17 50.60 50.88 49.47 1,603,200 50.70 37.29
06-10-16 51.19 51.70 50.82 1,769,000 50.95 37.47
06-10-13 50.91 51.20 50.48 1,449,700 51.04 37.54
06-10-12 50.58 51.36 50.07 1,936,300 50.77 37.34
06-10-11 50.30 51.18 49.06 2,246,300 50.20 36.92
06-10-10 50.22 51.00 49.85 1,819,200 50.66 37.26
Date Open High Low Vol Cls adjCls
06-10-09 49.54 50.77 49.20 1,562,900 50.40 37.07
06-10-06 49.59 50.20 48.86 2,479,000 49.74 36.58
06-10-05 49.04 49.95 48.60 3,214,500 49.50 36.40
06-10-04 47.10 49.14 46.81 2,255,800 48.95 36.00
06-10-03 48.09 48.09 46.32 3,115,900 47.14 34.67
06-10-02 48.75 48.75 47.56 2,332,600 47.93 35.25
06-09-29 48.36 49.36 48.30 3,000,800 48.78 35.88
06-09-28 47.13 48.72 46.35 3,718,200 48.54 35.70
06-09-27 45.60 47.94 45.51 4,913,800 47.37 34.84
Date Open High Low Vol Cls adjCls
06-09-26 45.03 45.36 44.08 2,398,200 45.34 33.35
06-09-25 44.30 45.18 43.42 2,189,900 45.06 33.14
06-09-22 44.69 44.74 43.51 3,165,900 43.87 32.26
06-09-21 44.73 45.05 44.05 2,303,200 44.64 32.83
06-09-20 43.40 44.80 43.02 2,533,500 44.44 32.68
06-09-19 44.00 44.05 42.50 2,224,400 43.12 31.71
06-09-18 43.75 44.60 43.46 2,008,300 44.37 32.63
06-09-15 44.31 44.42 43.25 4,923,200 43.50 31.99
06-09-14 43.39 44.05 42.73 2,355,900 43.98 32.34
Date Open High Low Vol Cls adjCls
06-09-13 43.05 43.80 42.72 1,703,700 43.30 31.84
06-09-12 42.07 43.01 41.50 2,644,700 42.91 31.56
06-09-11 43.24 43.25 41.20 3,487,300 42.18 31.02
06-09-08 42.99 44.89 42.82 3,902,600 43.19 31.76
06-09-07 45.01 45.13 42.41 5,152,100 42.59 31.32
06-09-06 47.44 47.44 45.04 2,274,500 45.18 33.23
06-09-05 47.16 47.94 46.63 1,923,400 47.80 35.15
06-09-01 46.30 47.10 46.04 1,517,200 46.96 34.54
06-08-31 47.20 47.54 46.07 2,463,500 46.76 34.39
Date Open High Low Vol Cls adjCls
06-08-30 45.54 46.75 45.49 1,809,800 46.75 34.38
06-08-29 45.55 45.55 44.50 1,197,600 45.31 33.32
06-08-28 44.38 45.45 44.00 1,302,200 45.30 33.32
06-08-25 43.98 44.99 43.62 1,146,400 44.24 32.54
06-08-24 45.29 45.35 43.52 1,713,900 43.84 32.24
06-08-23 46.04 46.31 44.70 871,000 44.91 33.03
06-08-22 45.47 46.48 45.15 1,911,500 45.88 33.74
06-08-21 46.04 46.47 44.72 1,487,000 46.20 33.98
06-08-18 46.70 46.82 45.53 1,702,800 46.20 33.98
Date Open High Low Vol Cls adjCls
06-08-17 46.80 47.70 46.40 2,544,200 46.63 34.29
06-08-16 45.96 46.61 45.02 2,651,300 46.32 34.07
06-08-15 88.47 90.38 87.70 3,408,600 89.40 32.87
06-08-14 89.33 90.70 87.19 2,537,200 87.20 32.07
06-08-11 87.38 88.98 86.11 2,337,600 88.87 32.68
06-08-10 86.45 87.60 85.34 2,078,400 87.29 32.10
06-08-09 88.12 88.80 85.10 2,780,800 85.75 31.53
06-08-08 88.83 89.25 86.49 3,258,400 87.17 32.05
06-08-07 88.00 89.15 87.00 3,616,000 88.35 32.49
Date Open High Low Vol Cls adjCls
06-08-04 90.43 90.79 84.98 7,918,200 86.69 31.88
06-08-03 88.00 92.20 86.57 10,768,400 88.71 32.62
06-08-02 97.60 98.82 86.15 31,320,800 88.14 32.41
06-08-01 92.85 92.85 88.63 8,913,000 90.00 33.10
06-07-31 93.60 96.03 93.00 3,721,000 94.99 34.93
06-07-28 93.19 95.31 92.15 4,276,400 92.48 34.01
06-07-27 98.19 98.19 92.07 8,284,800 92.90 34.16
06-07-26 98.50 100.25 97.95 2,530,800 98.76 36.32
06-07-25 100.74 100.97 98.00 2,160,000 100.43 36.93
Date Open High Low Vol Cls adjCls
06-07-24 96.28 100.98 95.65 3,110,800 100.19 36.84
06-07-21 96.58 97.59 94.97 3,040,200 95.35 35.06
06-07-20 101.48 102.01 97.00 2,139,000 97.21 35.75
06-07-19 101.36 102.35 99.21 2,225,400 101.07 37.17
06-07-18 99.97 102.00 98.77 3,051,800 101.19 37.21
06-07-17 97.00 100.46 96.55 2,797,400 99.26 36.50
06-07-14 97.17 99.40 94.95 2,966,200 97.27 35.77
06-07-13 96.39 99.99 95.00 3,997,800 97.79 35.96
06-07-12 101.85 101.85 97.89 3,301,000 98.41 36.19
Date Open High Low Vol Cls adjCls
06-07-11 97.45 102.60 97.02 3,116,800 102.52 37.70
06-07-10 100.59 101.40 96.61 4,113,800 97.80 35.96
06-07-07 104.73 104.96 97.75 9,913,200 99.00 36.40
06-07-06 104.92 108.20 104.24 3,219,400 106.52 39.17
06-07-05 106.00 106.09 103.20 2,521,800 104.25 38.34
06-07-03 106.30 107.04 105.44 1,705,800 106.46 39.15
06-06-30 108.99 109.50 104.44 4,054,000 105.44 38.77
06-06-29 103.00 107.91 101.76 6,891,600 107.55 39.55
06-06-28 98.31 102.30 98.01 4,316,400 102.30 37.62
Date Open High Low Vol Cls adjCls
06-06-27 99.40 100.60 96.87 2,744,000 97.06 35.69
06-06-26 99.85 100.00 97.00 3,064,400 98.91 36.37
06-06-23 99.31 101.61 97.11 3,814,000 98.34 36.16
06-06-22 98.88 99.53 95.65 4,087,200 98.95 36.39
06-06-21 93.81 99.10 92.74 3,820,200 96.87 35.62
06-06-20 94.36 94.36 90.31 2,569,600 93.22 34.28
06-06-19 94.70 96.22 94.00 3,161,600 94.36 34.70
06-06-16 93.64 93.92 92.01 2,838,200 93.01 34.20
06-06-15 90.80 95.00 89.83 4,483,000 93.65 34.44
Date Open High Low Vol Cls adjCls
06-06-14 83.57 89.96 83.57 5,369,800 89.67 32.97
06-06-13 89.01 89.54 80.61 5,870,200 83.56 30.73
06-06-12 92.73 92.98 88.81 2,294,800 89.60 32.95
06-06-09 92.93 94.25 90.32 1,961,800 90.47 33.27
06-06-08 92.21 92.52 89.00 3,498,000 91.46 33.63
06-06-07 92.83 95.08 92.36 2,067,800 92.96 34.18
06-06-06 93.88 95.46 90.80 2,266,600 92.48 34.01
06-06-05 97.32 97.76 93.35 1,295,600 93.95 34.55
06-06-02 97.75 98.25 95.72 1,733,000 97.28 35.77
Date Open High Low Vol Cls adjCls
06-06-01 93.00 97.21 92.60 2,271,200 97.12 35.71
06-05-31 92.52 94.50 89.33 4,078,600 93.29 34.30
06-05-30 93.70 94.88 91.30 2,924,600 92.51 34.02
06-05-26 92.15 93.90 91.27 1,576,200 93.90 34.53
06-05-25 90.00 91.25 89.40 2,156,400 90.96 33.45
06-05-24 87.17 89.28 86.76 2,317,600 88.71 32.62
06-05-23 86.23 88.57 86.01 1,798,400 87.17 32.05
06-05-22 89.21 91.14 84.08 2,675,600 85.37 31.39
06-05-19 86.50 89.45 86.12 2,511,800 89.23 32.81
Date Open High Low Vol Cls adjCls
06-05-18 88.27 90.20 85.27 2,588,800 86.50 31.81
06-05-17 93.27 93.41 87.25 2,668,400 87.80 32.29
06-05-16 92.52 94.70 92.15 1,262,200 93.27 34.30
06-05-15 93.73 95.17 88.75 2,344,400 92.21 33.91
06-05-12 96.34 98.28 94.25 1,732,000 94.72 34.83
06-05-11 97.64 101.88 96.32 3,115,800 96.92 35.64
06-05-10 97.82 98.12 96.00 2,125,600 97.00 35.67
06-05-09 95.67 97.77 95.66 1,881,000 97.67 35.92
06-05-08 94.99 97.00 94.54 2,525,800 95.90 35.26
Date Open High Low Vol Cls adjCls
06-05-05 96.89 96.92 94.47 2,033,800 94.81 34.86
06-05-04 96.56 96.91 94.58 2,340,000 96.11 35.34
06-05-03 96.95 99.45 94.21 12,038,800 96.43 35.46
06-05-02 88.50 88.50 86.66 1,640,600 87.92 32.33
06-05-01 88.45 89.50 86.52 1,994,000 87.42 32.15
06-04-28 88.90 88.90 86.15 1,445,600 86.36 31.76
06-04-27 84.76 88.41 80.36 2,279,200 88.24 32.45
06-04-26 86.54 87.75 85.51 1,409,400 87.17 32.05
06-04-25 86.75 88.00 86.27 3,003,200 87.09 32.03
Date Open High Low Vol Cls adjCls
06-04-24 86.80 87.09 85.61 1,315,200 86.04 31.64
06-04-21 88.54 88.95 85.70 1,180,200 86.01 31.63
06-04-20 87.99 88.45 87.12 871,200 87.56 32.20
06-04-19 88.25 89.09 87.00 2,133,800 88.00 32.36
06-04-18 86.34 88.29 86.00 1,689,600 87.95 32.34
06-04-17 86.50 87.60 85.65 1,797,200 85.96 31.61
06-04-13 84.04 87.42 83.96 2,864,800 87.00 31.99
06-04-12 82.63 84.67 81.83 1,721,400 84.26 30.98
06-04-11 82.59 82.98 81.90 811,000 82.63 30.38
Date Open High Low Vol Cls adjCls
06-04-10 82.30 82.98 80.31 1,561,800 82.29 30.26
06-04-07 82.61 84.12 81.80 1,755,800 82.27 30.25
06-04-06 81.29 83.00 81.26 1,061,400 82.44 30.32
06-04-05 80.88 82.53 80.28 1,144,400 81.58 30.00
06-04-04 81.54 82.00 80.09 985,200 81.13 29.83
06-04-03 80.14 83.57 79.93 3,341,200 81.14 29.84
06-03-31 78.08 80.43 78.02 2,866,000 79.43 29.21
06-03-30 81.17 81.37 77.58 3,140,000 79.01 29.05
06-03-29 82.15 82.92 81.17 2,022,600 81.38 29.93
Date Open High Low Vol Cls adjCls
06-03-28 84.59 84.78 80.85 2,916,000 81.49 29.97
06-03-27 81.90 84.21 81.83 3,003,000 84.15 30.94
06-03-24 79.98 81.65 79.32 1,148,400 81.55 29.99
06-03-23 80.57 80.57 78.60 1,054,200 79.80 29.34
06-03-22 80.86 80.86 80.00 1,498,800 80.77 29.70
06-03-21 79.40 81.59 78.62 3,258,400 81.03 29.80
06-03-20 77.86 79.60 77.35 2,221,200 79.41 29.20
06-03-17 76.52 77.97 76.52 1,880,400 77.09 28.35
06-03-16 77.36 77.58 75.94 1,219,000 76.64 28.18
Date Open High Low Vol Cls adjCls
06-03-15 75.30 77.49 75.10 2,310,200 77.00 28.31
06-03-14 74.63 75.96 74.04 1,438,400 75.30 27.69
06-03-13 74.80 75.36 74.25 1,099,000 74.66 27.45
06-03-10 74.97 75.49 74.23 783,600 74.77 27.49
06-03-09 75.19 76.64 73.92 2,465,800 75.40 27.73
06-03-08 73.38 75.34 72.19 2,417,400 74.79 27.50
06-03-07 75.00 75.54 72.50 2,304,200 73.84 27.15
06-03-06 74.32 76.70 74.31 3,823,400 75.21 27.66
06-03-03 72.60 75.02 72.15 4,005,200 74.00 27.21
Date Open High Low Vol Cls adjCls
06-03-02 69.88 72.70 69.06 3,034,600 72.70 26.73
06-03-01 69.42 70.00 67.81 2,018,000 69.67 25.62
06-02-28 70.00 70.38 68.13 1,620,800 68.82 25.31
06-02-27 68.89 70.38 68.30 3,022,600 70.34 25.87
06-02-24 65.67 67.05 65.05 2,279,000 67.00 24.64
06-02-23 65.67 66.39 64.82 3,356,200 65.53 24.10
06-02-22 70.25 70.96 63.66 17,487,800 65.13 23.95
06-02-21 65.49 66.98 65.16 2,532,000 66.00 24.27
06-02-17 65.65 66.70 65.12 1,592,400 65.32 24.02
Date Open High Low Vol Cls adjCls
06-02-16 66.00 66.75 64.87 1,309,000 65.50 24.09
06-02-15 66.99 66.99 65.47 1,125,400 65.90 24.23
06-02-14 67.81 67.81 66.06 1,411,200 67.04 24.65
06-02-13 66.92 68.00 66.71 2,107,400 68.00 25.01
06-02-10 65.25 66.77 64.67 1,555,600 66.50 24.45
06-02-09 61.65 66.07 61.65 2,772,800 65.64 24.14
06-02-08 61.55 62.84 60.00 1,703,800 60.74 22.34
06-02-07 63.02 63.92 60.83 1,578,000 61.47 22.60
06-02-06 63.86 63.97 62.57 1,288,600 62.68 23.05
Date Open High Low Vol Cls adjCls
06-02-03 64.16 66.07 63.30 4,182,200 63.99 23.53
06-02-02 62.80 65.50 62.80 4,993,600 64.42 23.69
06-02-01 61.74 62.64 61.10 1,105,800 62.21 22.88
06-01-31 63.73 63.73 61.66 958,200 62.21 22.88
06-01-30 64.68 65.33 63.20 1,266,400 63.41 23.32
06-01-27 63.09 66.22 63.00 1,822,600 64.24 23.62
06-01-26 61.36 63.90 61.16 1,778,400 63.25 23.26
06-01-25 64.40 65.50 62.32 2,650,800 63.04 23.18
06-01-24 61.03 64.66 61.03 3,762,800 64.37 23.67
Date Open High Low Vol Cls adjCls
06-01-23 59.89 61.15 59.89 2,089,600 61.05 22.45
06-01-20 60.50 61.89 59.50 2,349,200 59.80 21.99
06-01-19 61.26 61.90 59.90 2,870,400 60.90 22.39
06-01-18 60.00 61.80 59.82 2,312,600 61.45 22.60
06-01-17 62.94 63.19 61.00 1,550,800 61.40 22.58
06-01-13 63.75 64.34 61.14 2,976,600 62.94 23.14
06-01-12 63.70 64.58 62.30 2,317,000 63.69 23.42
06-01-11 64.80 65.85 63.32 3,079,400 63.92 23.50
06-01-10 66.77 67.20 64.08 2,197,400 64.75 23.81
Date Open High Low Vol Cls adjCls
06-01-09 67.00 68.15 65.69 1,959,600 66.94 24.62
06-01-06 64.49 66.90 63.64 2,355,000 66.78 24.56
06-01-05 65.62 65.95 63.57 2,273,600 63.93 23.51
06-01-04 65.27 65.68 62.80 5,175,600 65.54 24.10
06-01-03 66.94 67.62 65.48 2,263,000 67.36 24.77
05-12-30 64.26 68.88 63.72 3,711,400 66.35 24.40
05-12-29 65.50 65.60 64.08 1,324,000 64.84 23.84
05-12-28 66.43 66.61 65.11 1,433,800 65.67 24.15
05-12-27 68.38 68.65 65.88 1,264,000 66.43 24.43
Date Open High Low Vol Cls adjCls
05-12-23 68.30 68.71 66.50 2,808,400 68.57 25.21
05-12-22 62.80 68.76 62.70 8,012,600 68.30 25.12
05-12-21 61.66 63.25 60.40 1,733,800 62.79 23.09
05-12-20 61.74 61.82 60.59 1,488,200 61.38 22.57
05-12-19 60.98 62.36 60.98 1,795,400 61.35 22.56
05-12-16 61.80 62.00 60.63 3,677,800 61.04 22.45
05-12-15 64.00 64.04 61.85 1,467,200 62.20 22.87
05-12-14 63.75 63.87 62.40 1,714,000 63.49 23.35
05-12-13 60.84 63.80 60.55 3,983,400 63.54 23.37
Date Open High Low Vol Cls adjCls
05-12-12 59.55 61.00 59.25 2,010,800 60.84 22.37
05-12-09 58.74 59.22 57.84 1,201,000 58.36 21.46
05-12-08 59.94 60.45 58.67 1,644,800 58.80 21.62
05-12-07 58.02 59.48 57.56 1,631,000 59.39 21.84
05-12-06 59.17 59.76 58.02 1,468,000 58.20 21.40
05-12-05 59.79 60.98 58.38 2,414,000 59.04 21.71
05-12-02 56.62 58.00 55.98 2,051,000 57.91 21.29
05-12-01 55.54 57.50 55.20 2,563,600 56.25 20.68
05-11-30 55.75 55.99 53.97 3,513,200 55.10 20.26
Date Open High Low Vol Cls adjCls
05-11-29 58.22 58.63 55.63 2,146,200 55.80 20.52
05-11-28 59.77 60.24 57.51 1,964,200 57.73 21.04
05-11-25 59.64 60.06 58.41 697,200 59.85 21.82
05-11-23 61.78 61.79 58.40 1,948,400 59.79 21.80
05-11-22 61.71 61.86 59.23 2,022,000 61.73 22.50
05-11-21 61.69 62.00 60.65 1,518,400 61.87 22.55
05-11-18 59.60 61.88 59.10 3,521,600 61.15 22.29
05-11-17 58.00 59.02 57.41 1,053,000 59.01 21.51
05-11-16 57.44 58.00 57.33 888,000 57.70 21.03
Date Open High Low Vol Cls adjCls
05-11-15 58.57 58.94 56.98 1,602,800 57.33 20.90
05-11-14 57.37 58.96 57.29 1,697,200 58.00 21.14
05-11-11 57.11 58.00 56.60 1,407,400 57.28 20.88
05-11-10 55.90 57.32 55.15 1,382,800 57.09 20.81
05-11-09 55.19 55.85 54.96 1,094,200 55.58 20.26
05-11-08 54.36 55.80 54.35 1,582,600 54.64 19.92
05-11-07 56.71 57.39 54.11 3,002,400 54.83 19.99
05-11-04 57.91 58.10 56.05 1,696,400 56.77 20.69
05-11-03 56.20 57.76 56.13 2,526,400 57.73 21.04
Date Open High Low Vol Cls adjCls
05-11-02 56.18 56.30 55.15 2,676,600 55.34 20.17
05-11-01 57.56 58.01 55.90 2,079,600 56.18 20.48
05-10-31 57.96 58.75 56.50 2,303,600 57.43 20.94
05-10-28 57.27 58.38 55.61 2,923,200 57.11 20.82
05-10-27 58.52 59.18 55.54 4,122,000 56.45 20.58
05-10-26 65.95 66.00 56.75 12,743,400 59.50 21.69
05-10-25 67.95 68.03 66.67 1,843,200 67.48 24.60
05-10-24 65.70 67.58 64.25 1,608,800 67.58 24.64
05-10-21 64.94 65.66 64.00 1,749,600 65.60 23.91
Date Open High Low Vol Cls adjCls
05-10-20 63.50 65.58 63.48 1,774,800 64.21 23.41
05-10-19 63.13 64.79 62.01 1,455,200 64.70 23.59
05-10-18 63.00 64.17 61.68 1,282,400 63.17 23.03
05-10-17 64.11 64.45 62.67 747,800 63.04 22.98
05-10-14 62.95 63.99 61.07 1,650,000 63.86 23.28
05-10-13 62.70 64.23 61.10 2,909,400 62.45 22.77
05-10-12 65.09 65.15 62.04 2,408,800 62.51 22.79
05-10-11 66.21 66.21 63.75 3,437,600 65.05 23.71
05-10-10 66.40 66.70 65.25 1,084,400 65.53 23.89
Date Open High Low Vol Cls adjCls
05-10-07 66.26 66.89 66.00 1,191,200 66.05 24.08
05-10-06 66.57 67.42 65.56 1,914,200 66.31 24.17
05-10-05 68.95 69.00 66.02 2,220,000 66.49 24.24
05-10-04 70.43 70.68 68.91 2,045,200 69.35 25.28
05-10-03 68.72 70.43 68.02 3,163,400 70.41 25.67
05-09-30 66.90 68.08 66.49 2,821,000 67.83 24.73
05-09-29 62.17 67.34 62.15 3,764,200 66.68 24.31
05-09-28 62.55 64.02 60.72 1,945,800 62.18 22.67
05-09-27 62.02 63.60 60.75 2,524,600 62.70 22.86
Date Open High Low Vol Cls adjCls
05-09-26 62.35 64.12 60.66 1,989,600 61.62 22.46
05-09-23 62.44 63.40 62.00 1,772,800 62.23 22.69
05-09-22 63.00 63.20 61.15 2,542,400 61.61 22.46
05-09-21 66.42 66.42 61.68 3,825,600 62.91 22.93
05-09-20 67.40 67.90 66.11 2,212,400 66.18 24.13
05-09-19 67.06 67.40 66.77 2,124,800 67.34 24.55
05-09-16 64.54 67.15 64.45 2,817,800 66.94 24.40
05-09-15 64.14 64.97 64.12 1,258,000 64.79 23.62
05-09-14 64.59 64.95 63.34 1,618,200 64.00 23.33
Date Open High Low Vol Cls adjCls
05-09-13 63.05 65.00 62.58 2,960,200 64.64 23.56
05-09-12 62.47 63.48 62.29 1,247,000 63.26 23.06
05-09-09 60.44 62.60 60.41 2,057,400 62.33 22.72
05-09-08 60.35 60.93 60.10 1,258,600 60.69 22.12
05-09-07 59.63 60.09 59.63 624,000 59.95 21.85
05-09-06 59.79 60.00 59.42 769,400 59.96 21.86
05-09-02 58.50 59.93 58.45 1,013,800 59.42 21.66
05-09-01 57.89 58.91 57.55 1,270,400 58.76 21.42
05-08-31 56.46 57.90 56.27 1,223,800 57.90 21.11
Date Open High Low Vol Cls adjCls
05-08-30 55.47 56.60 55.47 876,800 56.51 20.60
05-08-29 55.60 56.23 55.17 736,200 55.86 20.36
05-08-26 56.00 56.56 55.55 801,800 55.60 20.27
05-08-25 55.72 57.42 55.72 540,000 56.12 20.46
05-08-24 56.41 57.62 55.67 960,800 55.96 20.40
05-08-23 56.08 56.78 56.08 880,000 56.33 20.53
05-08-22 55.99 56.50 55.63 704,200 55.99 20.41
05-08-19 55.05 55.82 54.57 889,400 55.65 20.29
05-08-18 54.85 55.78 54.63 1,057,600 55.05 20.07
Date Open High Low Vol Cls adjCls
05-08-17 54.73 55.48 54.64 793,200 54.91 20.02
05-08-16 56.75 56.76 54.47 1,351,600 54.80 19.98
05-08-15 56.21 56.91 55.77 869,600 56.73 20.68
05-08-12 56.64 56.79 55.61 1,346,800 56.23 20.50
05-08-11 55.60 56.99 55.50 1,357,600 56.75 20.69
05-08-10 55.00 55.80 55.00 1,606,800 55.18 20.12
05-08-09 53.97 55.18 53.93 1,297,400 55.00 20.05
05-08-08 53.46 54.00 53.11 1,150,400 53.67 19.56
05-08-05 52.28 54.05 52.01 1,121,200 53.03 19.33
Date Open High Low Vol Cls adjCls
05-08-04 53.77 54.17 51.91 1,557,200 52.24 19.04
05-08-03 54.37 55.08 53.53 1,143,400 54.02 19.69
05-08-02 54.90 55.50 54.28 1,010,000 54.74 19.95
05-08-01 55.11 55.50 54.45 884,600 55.13 20.10
05-07-29 54.89 55.29 54.30 1,161,600 54.89 20.01
05-07-28 55.31 55.35 54.04 1,389,000 54.61 19.91
05-07-27 57.13 57.45 54.25 8,761,400 54.89 20.01
05-07-26 51.58 53.21 51.27 1,424,000 52.56 19.16
05-07-25 51.95 52.00 50.84 559,800 51.29 18.70
Date Open High Low Vol Cls adjCls
05-07-22 51.95 52.43 51.01 839,800 51.27 18.69
05-07-21 52.30 53.18 51.48 1,009,200 52.04 18.97
05-07-20 50.40 52.85 50.19 1,592,800 52.54 19.15
05-07-19 50.18 50.80 49.12 909,200 50.54 18.42
05-07-18 50.37 50.37 48.59 1,247,200 50.01 18.23
05-07-15 48.56 50.55 48.45 2,518,000 50.44 18.39
05-07-14 48.00 48.47 47.58 440,200 48.08 17.53
05-07-13 47.63 48.65 47.40 754,000 47.51 17.32
05-07-12 47.40 47.76 46.31 1,210,600 47.41 17.28
Date Open High Low Vol Cls adjCls
05-07-11 47.15 48.36 47.10 2,083,400 47.24 17.22
05-07-08 47.50 48.90 47.04 1,417,000 48.39 17.64
05-07-07 47.00 48.18 46.89 1,537,800 47.50 17.32
05-07-06 44.13 48.32 44.05 3,331,200 48.18 17.56
05-07-05 43.94 44.34 43.40 882,600 44.15 16.09
05-07-01 43.10 44.08 42.91 1,645,200 43.67 15.92
05-06-30 42.77 43.35 42.51 1,400,800 42.75 15.58
05-06-29 41.55 42.37 41.40 757,200 42.31 15.42
05-06-28 41.19 42.02 41.12 1,319,800 41.52 15.14
Date Open High Low Vol Cls adjCls
05-06-27 41.11 42.08 41.04 1,101,000 41.07 14.97
05-06-24 42.17 42.35 41.21 1,200,400 41.36 15.08
05-06-23 44.06 44.08 42.25 927,400 42.41 15.46
05-06-22 43.62 43.78 42.66 557,400 43.63 15.90
05-06-21 44.16 44.21 42.80 806,200 43.35 15.80
05-06-20 44.49 44.79 43.60 752,200 44.12 16.08
05-06-17 44.00 44.54 43.11 1,757,800 44.51 16.23
05-06-16 42.20 44.12 42.05 949,000 44.00 16.04
05-06-15 42.39 42.39 41.79 720,000 42.12 15.35
Date Open High Low Vol Cls adjCls
05-06-14 42.33 42.54 41.87 707,800 42.00 15.31
05-06-13 41.88 42.53 41.70 855,400 42.18 15.38
05-06-10 42.02 42.40 41.53 760,200 41.77 15.23
05-06-09 42.82 42.85 41.51 892,400 42.19 15.38
05-06-08 42.24 43.10 42.18 790,000 42.29 15.42
05-06-07 43.30 43.40 42.21 1,356,000 42.51 15.50
05-06-06 43.63 44.11 43.20 525,000 43.33 15.80
05-06-03 44.39 44.50 43.41 579,800 43.43 15.83
05-06-02 45.15 45.20 44.06 698,400 44.25 16.13
Date Open High Low Vol Cls adjCls
05-06-01 44.61 45.13 44.11 739,000 44.73 16.31
05-05-31 44.57 45.13 44.15 555,400 44.35 16.17
05-05-27 44.13 44.52 43.50 1,241,800 44.34 16.16
05-05-26 43.10 44.49 42.95 1,128,600 43.82 15.97
05-05-25 44.29 44.29 42.86 737,600 43.10 15.71
05-05-24 45.02 45.40 43.65 1,851,400 43.98 16.03
05-05-23 45.00 45.39 44.34 1,303,400 45.27 16.50
05-05-20 44.02 44.50 43.80 566,600 44.40 16.19
05-05-19 44.40 44.60 43.77 1,281,000 43.83 15.98
Date Open High Low Vol Cls adjCls
05-05-18 42.30 44.80 42.30 2,251,000 44.05 16.06
05-05-17 42.32 42.44 41.79 628,600 42.30 15.42
05-05-16 43.22 43.35 41.53 957,000 42.25 15.40
05-05-13 42.49 43.16 42.29 587,000 42.73 15.58
05-05-12 43.69 43.72 42.17 1,014,600 42.49 15.49
05-05-11 42.43 43.78 42.29 1,457,600 43.33 15.80
05-05-10 41.19 42.63 41.00 1,378,000 42.60 15.53
05-05-09 41.94 42.00 40.95 869,400 41.40 15.09
05-05-06 41.24 41.96 40.80 863,600 41.92 15.28
Date Open High Low Vol Cls adjCls
05-05-05 41.04 41.06 40.09 1,152,000 40.75 14.85
05-05-04 41.01 41.19 40.05 810,200 40.72 14.84
05-05-03 40.68 41.05 40.21 800,400 40.72 14.84
05-05-02 39.97 41.06 39.48 1,588,000 40.49 14.76
05-04-29 40.70 41.18 39.04 2,567,800 39.50 14.40
05-04-28 41.95 41.95 40.25 2,731,600 40.57 14.79
05-04-27 41.25 42.60 39.91 5,905,400 42.23 15.39
05-04-26 44.00 44.66 43.43 1,574,400 43.53 15.87
05-04-25 43.68 43.93 43.38 647,400 43.80 15.97
Date Open High Low Vol Cls adjCls
05-04-22 43.54 43.81 42.98 1,333,600 43.27 15.77
05-04-21 43.58 43.95 43.03 1,529,000 43.71 15.93
05-04-20 43.38 44.34 43.01 1,443,000 43.02 15.68
05-04-19 43.19 43.84 42.66 1,061,800 43.12 15.72
05-04-18 43.45 44.17 42.44 2,324,800 42.92 15.65
05-04-15 44.85 45.36 43.49 1,923,400 43.59 15.89
05-04-14 46.44 46.66 45.03 844,600 45.17 16.47
05-04-13 46.45 46.74 45.90 925,000 46.12 16.81
05-04-12 45.25 46.25 44.62 853,200 46.13 16.82
Date Open High Low Vol Cls adjCls
05-04-11 45.99 46.12 45.00 649,800 45.53 16.60
05-04-08 45.76 46.47 45.50 887,800 45.80 16.70
05-04-07 46.02 46.09 45.17 2,234,600 45.47 16.58
05-04-06 46.38 47.08 45.98 1,190,400 46.27 16.87
05-04-05 45.44 46.12 45.12 655,400 46.02 16.78
05-04-04 45.06 45.78 44.37 1,058,200 45.44 16.56
05-04-01 46.87 47.27 44.73 1,270,600 45.00 16.40
05-03-31 45.88 46.80 45.63 1,266,200 46.32 16.89
05-03-30 45.00 45.77 45.00 1,098,800 45.69 16.66
Date Open High Low Vol Cls adjCls
05-03-29 44.34 45.40 43.75 1,598,200 44.84 16.35
05-03-28 47.26 47.26 43.54 3,036,000 44.66 16.28
05-03-24 48.01 48.28 47.31 904,000 47.39 17.28
05-03-23 46.78 48.03 46.60 694,200 47.64 17.37
05-03-22 48.00 48.47 46.62 1,153,000 47.01 17.14
05-03-21 48.42 48.86 47.81 902,600 47.88 17.45
05-03-18 48.14 49.23 47.68 1,298,800 48.16 17.56
05-03-17 46.80 49.70 46.30 2,273,800 48.38 17.64
05-03-16 47.00 47.92 46.53 1,530,600 46.94 17.11
Date Open High Low Vol Cls adjCls
05-03-15 50.25 50.29 46.28 3,124,600 48.00 17.50
05-03-14 50.00 50.39 49.48 593,600 50.19 18.30
05-03-11 50.86 51.57 49.66 1,354,200 50.01 18.23
05-03-10 51.65 51.65 49.92 1,223,400 50.59 18.44
05-03-09 51.84 52.48 51.00 572,800 51.22 18.67
05-03-08 52.48 53.38 51.75 656,800 51.78 18.88
05-03-07 52.21 53.61 51.93 1,270,000 52.70 19.21
05-03-04 51.08 53.90 51.01 2,067,000 51.93 18.93
05-03-03 51.00 51.41 49.43 1,558,600 50.96 18.58
Date Open High Low Vol Cls adjCls
05-03-02 51.30 51.74 50.75 595,800 50.91 18.56
05-03-01 51.50 52.37 50.75 723,600 51.39 18.73
05-02-28 51.49 52.84 51.06 1,043,400 51.25 18.68
05-02-25 51.30 51.90 50.46 844,600 51.48 18.77
05-02-24 50.95 51.72 50.36 1,068,800 51.22 18.67
05-02-23 51.19 51.80 50.51 1,251,200 51.11 18.63
05-02-22 52.55 52.88 51.05 1,967,000 51.13 18.64
05-02-18 54.81 55.07 52.85 1,571,800 53.20 19.39
05-02-17 55.01 55.50 54.80 911,800 55.00 20.05
Date Open High Low Vol Cls adjCls
05-02-16 54.93 55.47 54.84 496,400 55.18 20.12
05-02-15 55.24 55.64 54.25 1,000,000 54.97 20.04
05-02-14 55.23 55.73 54.20 1,353,800 55.19 20.12
05-02-11 54.27 55.25 53.50 977,600 55.20 20.12
05-02-10 55.11 55.85 54.00 2,021,600 54.55 19.89
05-02-09 58.07 59.20 53.55 5,024,200 54.83 19.99
05-02-08 56.55 57.80 55.84 1,716,800 57.22 20.86
05-02-07 57.32 57.53 55.86 952,200 56.24 20.50
05-02-04 57.70 57.90 56.50 1,173,800 56.96 20.76
Date Open High Low Vol Cls adjCls
05-02-03 57.50 57.87 56.67 1,101,000 57.66 21.02
05-02-02 54.73 57.84 54.70 2,021,600 57.77 21.06
05-02-01 55.58 56.05 54.58 1,546,400 55.18 20.12
05-01-31 53.00 57.30 52.89 4,475,200 55.00 20.05
05-01-28 51.25 51.44 50.18 1,646,200 50.97 18.58
05-01-27 51.25 51.25 50.00 928,400 51.19 18.66
05-01-26 50.79 51.55 50.30 835,400 51.23 18.68
05-01-25 50.40 51.49 49.76 925,400 50.43 18.38
05-01-24 50.69 51.99 49.87 1,531,200 50.19 18.30
Date Open High Low Vol Cls adjCls
05-01-21 51.23 52.40 50.20 1,771,200 50.33 18.35
05-01-20 52.32 52.32 50.41 1,742,800 51.23 18.68
05-01-19 53.69 53.69 51.80 1,445,600 52.32 19.07
05-01-18 52.82 53.69 52.48 1,287,600 53.46 19.49
05-01-14 52.18 52.82 51.30 1,618,600 52.57 19.16
05-01-13 50.79 52.50 50.21 3,866,800 51.76 18.87
05-01-12 49.95 51.11 48.88 4,794,000 50.37 18.36
05-01-11 51.28 51.42 49.15 3,312,800 49.26 17.96
05-01-10 53.08 53.37 51.75 1,758,200 51.93 18.93
Date Open High Low Vol Cls adjCls
05-01-07 53.40 54.61 53.13 1,669,200 53.38 19.46
05-01-06 53.56 53.94 52.51 1,736,400 53.34 19.44
05-01-05 55.90 56.51 52.57 4,584,600 53.56 19.52
05-01-04 59.56 59.81 56.01 2,544,200 56.63 20.64
05-01-03 61.17 61.44 57.73 2,153,200 58.92 21.48
04-12-31 60.44 60.97 60.10 526,200 60.84 22.18
04-12-30 61.58 61.99 60.43 532,600 60.56 22.08
04-12-29 61.72 62.04 61.00 836,800 61.22 22.32
04-12-28 61.49 62.07 61.02 938,600 62.00 22.60
Date Open High Low Vol Cls adjCls
04-12-27 61.70 62.00 60.88 1,356,400 61.20 22.31
04-12-23 59.88 61.74 59.74 2,680,600 60.86 22.19
04-12-22 58.64 59.98 57.91 2,659,800 59.98 21.87
04-12-21 57.86 58.40 57.37 747,800 58.23 21.23
04-12-20 57.65 58.50 56.66 1,396,000 57.54 20.98
04-12-17 55.06 57.70 54.68 1,997,400 57.66 21.02
04-12-16 57.00 57.32 54.78 1,122,000 55.06 20.07
04-12-15 57.23 57.50 56.32 659,400 56.85 20.72
04-12-14 56.73 57.45 56.00 817,800 57.19 20.85
Date Open High Low Vol Cls adjCls
04-12-13 55.49 56.63 55.00 831,000 56.60 20.63
04-12-10 56.42 56.58 54.66 796,600 54.97 20.04
04-12-09 55.45 56.79 54.51 1,586,800 56.38 20.55
04-12-08 54.40 54.84 53.53 876,800 54.00 19.69
04-12-07 56.05 56.05 54.28 1,319,000 54.83 19.99
04-12-06 56.31 56.55 55.35 1,381,800 55.90 20.38
04-12-03 54.97 56.17 53.12 2,516,600 56.00 20.41
04-12-02 58.39 58.85 54.26 2,903,400 55.37 20.18
04-12-01 58.46 59.00 58.12 919,800 58.79 21.43
Date Open High Low Vol Cls adjCls
04-11-30 58.25 58.41 57.53 721,200 58.22 21.22
04-11-29 58.50 58.63 57.13 1,413,000 58.17 21.21
04-11-26 57.70 58.62 57.35 942,200 58.32 21.08
04-11-24 57.00 57.69 56.66 1,074,200 57.38 20.74
04-11-23 56.00 57.00 55.00 1,727,000 56.87 20.55
04-11-22 53.28 56.01 53.26 2,543,200 55.75 20.15
04-11-19 52.36 53.58 51.51 1,677,400 53.18 19.22
04-11-18 53.10 53.33 50.60 1,583,000 52.04 18.81
04-11-17 53.50 54.12 52.84 749,200 53.04 19.17
Date Open High Low Vol Cls adjCls
04-11-16 53.50 54.10 53.00 659,200 53.26 19.25
04-11-15 53.62 54.07 53.14 715,600 53.95 19.50
04-11-12 53.46 53.60 52.71 710,600 53.60 19.37
04-11-11 53.00 53.40 52.60 562,800 53.29 19.26
04-11-10 52.65 53.07 52.18 819,800 52.74 19.06
04-11-09 51.93 52.65 51.70 531,000 52.25 18.88
04-11-08 52.00 52.50 51.54 608,000 51.67 18.67
04-11-05 52.10 52.60 51.15 975,600 51.75 18.70
04-11-04 51.22 52.01 50.95 718,800 51.96 18.78
Date Open High Low Vol Cls adjCls
04-11-03 51.00 51.62 50.79 1,234,800 51.21 18.51
04-11-02 50.55 51.35 50.00 1,545,000 50.64 18.30
04-11-01 49.90 50.99 49.75 836,800 50.16 18.13
04-10-29 48.89 50.45 48.81 930,800 50.00 18.07
04-10-28 51.59 51.70 49.28 2,158,200 49.50 17.89
04-10-27 47.77 52.24 47.23 7,224,600 50.53 18.26
04-10-26 45.75 47.90 45.20 1,333,000 47.71 17.24
04-10-25 46.40 46.40 45.26 1,101,000 45.75 16.53
04-10-22 46.07 47.00 45.97 827,400 46.37 16.76
Date Open High Low Vol Cls adjCls
04-10-21 45.97 46.53 45.49 675,200 46.29 16.73
04-10-20 45.57 46.34 44.62 633,400 45.96 16.61
04-10-19 46.20 46.50 45.23 787,000 45.33 16.38
04-10-18 46.57 46.57 44.85 1,268,800 45.15 16.32
04-10-15 46.31 46.82 45.97 1,296,200 46.35 16.75
04-10-14 45.99 46.24 45.49 525,200 46.20 16.70
04-10-13 45.53 46.44 45.25 1,466,400 45.89 16.59
04-10-12 45.63 45.87 44.80 798,800 45.70 16.52
04-10-11 44.97 45.85 44.88 1,118,800 45.75 16.53
Date Open High Low Vol Cls adjCls
04-10-08 45.00 45.19 44.51 810,200 44.73 16.17
04-10-07 44.31 45.40 43.80 842,000 45.21 16.34
04-10-06 43.98 45.10 43.50 1,252,000 45.05 16.28
04-10-05 43.45 44.10 43.25 1,102,200 43.97 15.89
04-10-04 43.98 44.64 43.17 1,033,800 43.35 15.67
04-10-01 43.53 44.25 43.10 1,086,800 44.24 15.99
04-09-30 42.33 43.95 42.31 1,871,200 43.25 15.63
04-09-29 40.07 42.59 39.90 1,705,400 42.45 15.34
04-09-28 39.75 40.36 39.56 789,400 40.20 14.53
Date Open High Low Vol Cls adjCls
04-09-27 39.91 40.30 39.32 746,200 40.05 14.47
04-09-24 39.38 39.89 39.04 605,800 39.52 14.28
04-09-23 39.74 40.25 39.50 574,800 39.57 14.30
04-09-22 40.57 40.68 39.70 986,400 40.05 14.47
04-09-21 40.66 40.99 40.35 581,000 40.77 14.73
04-09-20 41.05 41.23 40.26 1,194,600 40.62 14.68
04-09-17 40.55 41.32 40.51 1,135,400 41.10 14.85
04-09-16 39.72 40.60 39.48 1,001,600 40.27 14.55
04-09-15 40.55 40.55 39.05 1,496,000 39.21 14.17
Date Open High Low Vol Cls adjCls
04-09-14 40.10 40.64 39.68 1,213,000 40.50 14.64
04-09-13 39.80 40.23 39.17 1,043,000 40.00 14.46
04-09-10 40.09 40.09 39.38 967,000 39.71 14.35
04-09-09 40.05 40.60 39.62 1,281,200 39.90 14.42
04-09-08 40.38 41.00 39.62 1,064,800 39.99 14.45
04-09-07 39.90 41.00 39.86 754,400 40.72 14.72
04-09-03 39.42 40.13 39.13 898,600 39.83 14.40
04-09-02 38.49 39.94 38.07 950,800 39.81 14.39
04-09-01 38.58 39.45 37.90 680,200 38.40 13.88
Date Open High Low Vol Cls adjCls
04-08-31 40.00 40.47 37.77 2,400,000 38.91 14.06
04-08-30 38.62 40.14 38.10 1,504,000 39.81 14.39
04-08-27 38.67 39.25 38.24 715,000 38.98 14.09
04-08-26 38.49 38.72 38.10 845,400 38.66 13.97
04-08-25 37.08 39.10 37.08 1,872,600 38.69 13.98
04-08-24 38.29 38.29 36.77 624,800 37.34 13.50
04-08-23 38.29 38.49 37.59 947,400 37.92 13.70
04-08-20 37.67 38.49 37.16 626,800 38.10 13.77
04-08-19 37.50 37.91 37.17 909,800 37.49 13.55
Date Open High Low Vol Cls adjCls
04-08-18 36.98 38.00 36.55 1,090,400 37.91 13.70
04-08-17 36.13 37.10 36.07 1,121,200 37.10 13.41
04-08-16 36.65 36.65 35.87 749,400 36.20 13.08
04-08-13 36.25 36.61 35.80 841,400 35.93 12.99
04-08-12 36.74 37.00 35.40 2,106,800 36.19 13.08
04-08-11 37.41 37.84 35.67 1,609,600 37.33 13.49
04-08-10 36.17 37.94 36.03 935,600 37.87 13.69
04-08-09 35.47 36.59 35.31 662,000 35.92 12.98
04-08-06 37.00 37.59 35.66 1,247,800 36.15 13.07
Date Open High Low Vol Cls adjCls
04-08-05 37.64 38.20 37.09 908,600 37.23 13.46
04-08-04 37.74 38.30 37.38 1,146,600 37.79 13.66
04-08-03 38.13 38.68 37.07 1,065,000 37.36 13.50
04-08-02 37.49 39.00 37.00 1,750,200 38.70 13.99
04-07-30 38.07 38.48 37.49 2,133,800 37.50 13.55
04-07-29 37.18 38.24 37.10 2,966,000 38.07 13.76
04-07-28 36.66 39.43 35.04 10,419,400 37.74 13.64
04-07-27 32.95 34.76 31.51 2,185,600 33.65 12.16
04-07-26 32.96 33.35 32.50 748,000 32.83 11.87
Date Open High Low Vol Cls adjCls
04-07-23 33.64 33.86 32.45 773,000 32.76 11.84
04-07-22 33.97 34.62 33.00 1,283,200 34.00 12.29
04-07-21 35.00 35.02 33.81 838,400 33.88 12.24
04-07-20 35.10 35.17 34.40 905,000 34.99 12.65
04-07-19 34.61 35.10 33.82 873,600 34.89 12.61
04-07-16 34.35 35.11 33.69 1,447,400 34.13 12.34
04-07-15 34.98 35.59 34.34 829,800 34.34 12.41
04-07-14 35.34 35.55 34.90 703,800 35.16 12.71
04-07-13 34.77 35.63 34.77 786,400 35.55 12.85
Date Open High Low Vol Cls adjCls
04-07-12 35.84 36.04 34.35 805,800 34.91 12.62
04-07-09 35.77 36.13 35.30 372,800 35.84 12.95
04-07-08 35.28 36.19 35.03 810,600 35.29 12.75
04-07-07 35.48 35.74 35.01 962,400 35.50 12.83
04-07-06 34.43 35.33 34.10 1,146,600 34.85 12.60
04-07-02 35.00 35.43 34.40 994,000 34.41 12.44
04-07-01 36.55 36.56 34.59 3,178,400 34.66 12.53
04-06-30 35.40 37.08 35.30 1,452,200 37.06 13.39
04-06-29 36.03 36.30 35.26 1,630,600 35.72 12.91
Date Open High Low Vol Cls adjCls
04-06-28 34.98 36.37 34.50 2,071,600 36.10 13.05
04-06-25 34.80 34.80 34.45 624,000 34.66 12.53
04-06-24 33.57 34.77 33.29 1,601,800 34.39 12.43
04-06-23 32.65 33.64 32.15 970,000 33.36 12.06
04-06-22 31.30 32.97 31.15 1,098,800 32.80 11.85
04-06-21 31.95 32.25 31.15 565,400 31.27 11.30
04-06-18 30.55 32.80 30.53 1,577,200 31.93 11.54
04-06-17 31.73 31.73 30.63 1,987,600 30.82 11.14
04-06-16 33.60 33.60 31.27 3,894,600 31.42 11.36
Date Open High Low Vol Cls adjCls
04-06-15 32.93 33.53 32.67 1,341,400 33.44 12.09
04-06-14 34.63 34.88 32.82 1,196,600 33.03 11.94
04-06-10 34.63 34.70 34.15 398,400 34.54 12.48
04-06-09 34.59 34.99 34.23 799,000 34.35 12.41
04-06-08 35.22 35.38 34.75 1,049,600 34.98 12.64
04-06-07 34.47 35.38 33.91 1,039,600 35.13 12.70
04-06-04 34.05 34.43 33.60 664,600 33.78 12.21
04-06-03 34.27 34.50 33.76 693,000 33.79 12.21
04-06-02 35.00 35.00 34.26 632,000 34.45 12.45
Date Open High Low Vol Cls adjCls
04-06-01 34.26 34.99 34.26 1,351,000 34.81 12.58
04-05-28 34.57 34.80 33.80 959,400 34.72 12.55
04-05-27 33.70 34.88 33.70 1,999,000 34.23 12.37
04-05-26 34.26 34.33 33.25 1,453,400 33.52 12.11
04-05-25 33.39 34.38 32.80 1,641,600 34.33 12.41
04-05-24 34.21 34.49 32.85 2,331,000 33.08 11.96
04-05-21 31.99 32.76 31.71 2,094,400 32.60 11.78
04-05-20 31.20 32.06 30.75 2,299,400 31.54 11.40
04-05-19 30.15 31.86 30.00 2,305,800 30.89 11.16
Date Open High Low Vol Cls adjCls
04-05-18 28.40 29.71 28.40 1,335,400 29.62 10.71
04-05-17 28.67 28.95 28.08 1,264,800 28.43 10.27
04-05-14 29.36 29.46 29.01 1,461,000 29.09 10.51
04-05-13 28.94 29.22 28.64 1,351,000 28.93 10.46
04-05-12 29.50 29.65 28.37 1,967,400 29.11 10.52
04-05-11 29.23 29.57 29.07 1,676,800 29.34 10.60
04-05-10 29.35 29.75 28.36 1,575,800 29.10 10.52
04-05-07 29.58 29.86 29.40 2,079,600 29.47 10.65
04-05-06 30.15 30.22 29.25 1,665,000 29.50 10.66
Date Open High Low Vol Cls adjCls
04-05-05 30.02 30.44 29.91 3,358,400 30.14 10.89
04-05-04 31.95 32.00 29.87 3,347,000 29.90 10.81
04-05-03 32.50 32.68 31.59 1,906,000 31.68 11.45
04-04-30 33.22 33.22 32.12 2,246,200 32.22 11.64
04-04-29 33.22 33.61 32.71 2,228,000 33.04 11.94
04-04-28 35.61 36.50 32.10 12,201,800 32.91 11.89
04-04-27 39.17 39.70 38.79 1,463,200 39.32 14.21
04-04-26 40.49 40.49 38.05 2,483,800 38.65 13.97
04-04-23 40.40 40.53 39.57 514,800 40.07 14.48
Date Open High Low Vol Cls adjCls
04-04-22 39.88 40.60 39.60 894,800 40.39 14.60
04-04-21 40.04 40.46 39.86 727,400 40.19 14.53
04-04-20 40.87 41.19 39.88 683,800 39.88 14.41
04-04-19 40.20 40.83 39.10 662,400 40.76 14.73
04-04-16 39.95 40.47 39.80 1,038,800 40.16 14.51
04-04-15 41.00 41.58 40.00 935,800 40.22 14.54
04-04-14 40.42 41.32 40.28 874,600 41.20 14.89
04-04-13 42.20 42.39 40.36 959,200 40.65 14.69
04-04-12 42.11 42.97 41.93 603,600 42.22 15.26
Date Open High Low Vol Cls adjCls
04-04-08 42.80 43.34 42.20 775,600 42.57 15.39
04-04-07 42.21 42.99 42.20 613,600 42.45 15.34
04-04-06 42.66 42.85 42.19 382,000 42.33 15.30
04-04-05 42.99 43.13 42.11 950,800 42.76 15.45
04-04-02 43.14 44.00 42.42 1,242,800 42.99 15.54
04-04-01 42.83 43.14 42.26 3,165,000 42.40 15.32
04-03-31 44.45 44.45 42.67 1,054,200 42.71 15.44
04-03-30 42.75 44.33 42.39 923,600 44.30 16.01
04-03-29 43.70 43.84 42.54 1,399,800 42.92 15.51
Date Open High Low Vol Cls adjCls
04-03-26 43.97 44.52 43.19 847,000 43.31 15.65
04-03-25 42.77 44.50 42.50 2,892,200 44.36 16.03
04-03-24 39.98 42.70 39.81 2,061,200 42.45 15.34
04-03-23 40.64 40.70 39.71 1,062,400 39.83 14.40
04-03-22 40.18 40.35 39.75 831,400 40.08 14.49
04-03-19 40.75 40.95 40.28 1,167,800 40.35 14.58
04-03-18 40.74 40.75 40.00 936,600 40.40 14.60
04-03-17 40.24 41.78 40.00 1,667,000 40.65 14.69
04-03-16 40.35 40.60 39.80 1,865,200 39.85 14.40
Date Open High Low Vol Cls adjCls
04-03-15 41.20 41.50 39.72 1,779,800 39.83 14.40
04-03-12 41.03 42.00 40.70 1,922,200 41.34 14.94
04-03-11 42.02 42.45 40.97 1,786,600 40.98 14.81
04-03-10 42.27 43.60 41.15 1,714,600 42.08 15.21
04-03-09 44.43 44.80 42.35 1,977,200 42.36 15.31
04-03-08 44.81 45.98 44.40 3,400,600 44.81 16.19
04-03-05 46.40 46.65 45.78 617,000 46.00 16.63
04-03-04 46.10 47.00 45.99 376,000 46.52 16.81
04-03-03 46.71 47.44 45.84 625,000 46.40 16.77
Date Open High Low Vol Cls adjCls
04-03-02 46.18 47.70 46.02 965,000 46.95 16.97
04-03-01 46.36 46.40 45.38 1,142,800 46.35 16.75
04-02-27 45.96 46.33 45.55 763,400 45.84 16.57
04-02-26 46.30 46.45 45.92 954,400 46.08 16.65
04-02-25 46.35 46.37 45.50 1,521,200 46.10 16.66
04-02-24 46.41 46.48 45.36 1,322,000 46.14 16.68
04-02-23 46.01 46.38 45.60 1,255,200 45.81 16.56
04-02-20 46.56 46.73 45.96 1,149,600 46.21 16.70
04-02-19 47.23 48.02 46.59 842,000 46.62 16.85
Date Open High Low Vol Cls adjCls
04-02-18 47.57 47.59 46.70 924,400 47.10 17.02
04-02-17 48.50 48.55 47.60 708,600 47.65 17.22
04-02-13 48.35 48.65 47.50 1,029,200 48.00 17.35
04-02-12 48.48 49.40 47.38 2,482,200 47.90 17.31
04-02-11 48.85 49.00 44.60 9,142,600 46.82 16.92
04-02-10 51.43 52.40 51.24 781,600 52.10 18.83
04-02-09 52.20 52.30 51.30 579,600 51.36 18.56
04-02-06 50.01 52.16 50.00 1,427,600 51.51 18.62
04-02-05 49.43 50.62 49.08 863,000 49.65 17.94
Date Open High Low Vol Cls adjCls
04-02-04 49.97 50.00 48.75 1,208,400 49.15 17.76
04-02-03 51.99 52.05 50.27 1,516,600 50.50 18.25
04-02-02 53.00 54.00 51.84 1,037,600 52.04 18.81
04-01-30 53.10 53.33 52.50 538,200 53.14 19.21
04-01-29 52.92 53.34 52.21 1,309,000 53.10 19.19
04-01-28 53.05 53.58 52.61 905,600 53.00 19.15
04-01-27 53.73 54.02 52.64 1,088,800 52.81 19.09
04-01-26 54.63 54.85 52.53 1,852,400 54.02 19.52
04-01-23 56.34 56.97 54.58 1,308,800 54.88 19.83
Date Open High Low Vol Cls adjCls
04-01-22 57.63 58.50 56.21 806,000 56.21 20.32
04-01-21 57.45 58.00 56.20 552,400 57.62 20.82
04-01-20 57.91 58.02 56.11 875,400 57.25 20.69
04-01-16 57.51 58.15 57.12 731,800 57.75 20.87
04-01-15 57.46 58.12 56.61 1,134,800 57.50 20.78
04-01-14 57.60 58.55 56.33 1,033,600 57.43 20.76
04-01-13 57.41 58.20 56.30 847,200 56.92 20.57
04-01-12 57.43 57.50 56.60 655,600 57.40 20.75
04-01-09 57.53 58.23 56.75 887,600 57.30 20.71
Date Open High Low Vol Cls adjCls
04-01-08 57.46 58.53 57.00 728,800 58.04 20.98
04-01-07 58.00 59.47 57.15 1,526,200 57.35 20.73
04-01-06 54.50 58.68 53.95 2,353,400 57.67 20.84
04-01-05 53.84 55.00 53.24 997,400 54.69 19.77
04-01-02 55.14 55.14 53.33 926,000 53.69 19.40
03-12-31 55.11 55.63 54.01 636,200 54.48 19.69
03-12-30 54.96 55.89 54.51 775,600 54.75 19.79
03-12-29 54.13 55.00 53.96 742,800 54.97 19.87
03-12-26 54.21 54.45 53.84 231,800 54.01 19.52
Date Open High Low Vol Cls adjCls
03-12-24 54.90 55.05 53.87 454,800 53.98 19.51
03-12-23 54.23 55.28 53.80 976,600 55.15 19.93
03-12-22 55.80 56.00 53.20 1,769,600 54.25 19.61
03-12-19 54.75 56.00 54.26 7,387,600 55.02 19.88
03-12-18 55.02 55.58 53.73 914,600 54.41 19.66
03-12-17 53.14 54.86 52.20 1,260,000 54.44 19.68
03-12-16 53.23 53.65 52.98 653,600 53.25 19.25
03-12-15 56.24 56.44 52.93 1,599,800 53.35 19.28
03-12-12 54.68 56.97 54.35 1,576,800 54.77 19.79
Date Open High Low Vol Cls adjCls
03-12-11 51.23 54.45 51.00 1,284,200 53.76 19.43
03-12-10 52.81 52.96 50.09 1,390,600 51.32 18.55
03-12-09 53.17 54.05 52.67 580,600 52.69 19.04
03-12-08 53.65 54.85 52.80 961,400 53.25 19.25
03-12-05 54.26 54.28 52.95 569,000 53.55 19.35
03-12-04 55.13 56.05 52.97 948,200 54.55 19.72
03-12-03 56.03 57.05 54.71 759,200 54.91 19.85
03-12-02 55.93 56.35 55.56 573,000 55.82 20.17
03-12-01 56.55 57.84 54.38 1,144,800 55.77 20.16
Date Open High Low Vol Cls adjCls
03-11-28 55.50 56.45 55.45 261,600 55.99 20.24
03-11-26 56.20 56.46 55.05 902,800 56.01 20.24
03-11-25 55.40 57.23 55.10 2,118,000 55.66 19.94
03-11-24 52.95 55.20 52.85 2,175,800 55.00 19.70
03-11-21 53.40 54.00 51.26 804,000 52.24 18.71
03-11-20 51.25 54.10 49.42 3,317,000 52.91 18.95
03-11-19 51.93 52.32 50.82 1,289,800 51.62 18.49
03-11-18 52.37 53.42 51.65 1,588,200 51.85 18.57
03-11-17 49.26 52.00 48.89 1,660,600 51.72 18.52
Date Open High Low Vol Cls adjCls
03-11-14 50.81 51.38 49.28 504,000 49.38 17.69
03-11-13 50.47 51.68 50.23 635,600 51.08 18.30
03-11-12 50.00 50.50 50.00 421,600 50.49 18.08
03-11-11 50.35 50.54 48.11 692,000 49.99 17.90
03-11-10 51.48 51.48 50.10 382,200 50.19 17.98
03-11-07 51.56 52.50 51.02 578,800 51.20 18.34
03-11-06 52.20 52.33 50.73 703,800 51.35 18.39
03-11-05 53.26 53.56 51.31 928,200 52.33 18.74
03-11-04 53.50 53.92 51.88 1,070,800 53.77 19.26
Date Open High Low Vol Cls adjCls
03-11-03 50.57 53.78 50.31 3,289,000 53.26 19.08
03-10-31 50.32 50.32 49.76 970,600 50.00 17.91
03-10-30 50.80 51.18 49.23 3,156,000 50.32 18.02
03-10-29 45.36 54.08 45.05 7,303,800 52.05 18.64
03-10-28 43.96 45.30 43.82 1,265,000 44.97 16.11
03-10-27 42.19 43.95 42.05 821,600 43.81 15.69
03-10-24 42.43 42.45 41.50 1,568,800 42.05 15.06
03-10-23 42.96 43.02 41.87 1,002,200 42.30 15.15
03-10-22 44.73 44.81 43.27 654,600 43.38 15.54
Date Open High Low Vol Cls adjCls
03-10-21 44.50 44.92 44.45 561,200 44.81 16.05
03-10-20 45.00 45.00 44.49 477,800 44.74 16.02
03-10-17 44.99 45.00 44.50 573,800 44.70 16.01
03-10-16 44.14 45.10 44.00 699,600 44.75 16.03
03-10-15 43.56 44.79 43.55 802,200 44.18 15.82
03-10-14 42.08 43.30 42.05 874,600 43.24 15.49
03-10-13 43.51 43.59 41.76 1,687,000 42.21 15.12
03-10-10 44.78 44.79 43.03 629,600 43.72 15.66
03-10-09 44.81 45.31 44.17 539,600 44.58 15.97
Date Open High Low Vol Cls adjCls
03-10-08 45.00 45.19 44.44 363,600 44.62 15.98
03-10-07 43.44 45.13 43.27 738,200 44.89 16.08
03-10-06 43.26 43.74 43.26 257,200 43.44 15.56
03-10-03 43.20 44.07 43.19 637,000 43.34 15.52
03-10-02 41.67 42.92 41.52 925,400 42.63 15.27
03-10-01 42.05 42.20 40.97 587,400 41.68 14.93
03-09-30 42.00 42.46 41.63 644,200 41.88 15.00
03-09-29 42.46 42.54 40.66 2,124,600 41.96 15.03
03-09-26 45.57 45.59 41.19 2,013,200 42.25 15.13
Date Open High Low Vol Cls adjCls
03-09-25 45.85 46.75 45.22 1,028,800 45.51 16.30
03-09-24 46.00 46.00 45.06 626,600 45.14 16.17
03-09-23 44.80 45.88 44.77 574,400 45.83 16.41
03-09-22 44.95 45.20 44.15 838,800 45.00 16.12
03-09-19 44.99 45.30 44.81 700,600 45.20 16.19
03-09-18 44.50 44.87 43.42 759,600 44.76 16.03
03-09-17 44.18 45.37 43.96 585,000 44.60 15.97
03-09-16 42.07 44.40 42.06 661,400 44.39 15.90
03-09-15 42.20 42.30 41.60 346,800 42.05 15.06
Date Open High Low Vol Cls adjCls
03-09-12 41.80 42.37 41.16 376,000 42.19 15.11
03-09-11 42.59 42.62 41.03 499,600 42.00 15.04
03-09-10 43.61 43.91 42.31 648,800 42.72 15.30
03-09-09 44.04 44.19 43.81 687,600 43.89 15.72
03-09-08 43.30 44.45 43.30 718,000 43.99 15.76
03-09-05 42.72 43.80 42.57 816,200 43.54 15.59
03-09-04 42.70 43.20 42.05 608,400 42.94 15.38
03-09-03 40.80 42.99 40.71 1,193,000 42.70 15.29
03-09-02 39.86 40.88 39.75 661,600 40.71 14.58
Date Open High Low Vol Cls adjCls
03-08-29 39.88 40.15 39.84 304,800 39.96 14.31
03-08-28 39.96 40.17 39.90 530,200 40.00 14.33
03-08-27 38.85 40.51 38.85 1,021,800 40.08 14.36
03-08-26 38.76 39.06 38.24 455,800 38.97 13.96
03-08-25 38.88 39.02 38.17 351,400 38.85 13.91
03-08-22 39.17 39.50 38.77 841,000 39.02 13.98
03-08-21 39.20 39.24 38.90 473,800 39.17 14.03
03-08-20 39.15 39.33 38.82 529,600 39.00 13.97
03-08-19 38.92 39.45 38.70 441,600 39.23 14.05
Date Open High Low Vol Cls adjCls
03-08-18 38.32 38.77 38.20 638,800 38.69 13.86
03-08-15 38.30 38.44 38.17 232,800 38.29 13.71
03-08-14 37.93 38.44 37.76 767,800 38.34 13.73
03-08-13 37.60 37.95 37.50 516,200 37.83 13.55
03-08-12 37.14 37.75 37.14 398,200 37.71 13.51
03-08-11 36.36 37.29 36.36 743,600 37.18 13.32
03-08-08 36.03 36.80 36.03 785,200 36.43 13.05
03-08-07 36.85 36.85 36.07 918,200 36.25 12.98
03-08-06 37.80 37.80 35.70 1,369,200 36.65 13.13
Date Open High Low Vol Cls adjCls
03-08-05 37.19 37.95 37.05 858,600 37.39 13.39
03-08-04 38.43 38.43 37.00 939,000 37.15 13.31
03-08-01 38.28 39.09 36.85 1,924,000 38.23 13.69
03-07-31 39.47 39.48 37.65 3,344,600 38.29 13.71
03-07-30 39.70 41.90 38.03 16,212,800 38.51 13.79
03-07-29 46.82 47.50 46.00 1,450,600 46.61 16.69
03-07-28 46.04 46.87 45.72 1,048,800 46.27 16.57
03-07-25 43.05 45.38 42.76 1,508,000 45.23 16.20
03-07-24 42.89 43.50 42.62 892,400 42.96 15.39
Date Open High Low Vol Cls adjCls
03-07-23 40.88 42.06 40.85 587,400 41.98 15.04
03-07-22 40.45 41.47 40.45 499,600 41.08 14.71
03-07-21 40.04 40.61 39.90 484,400 40.50 14.51
03-07-18 39.75 40.44 39.22 956,200 40.17 14.39
03-07-17 41.62 41.78 39.43 1,810,600 39.75 14.24
03-07-16 42.42 42.42 41.09 540,400 41.85 14.99
03-07-15 43.46 43.54 42.00 506,200 42.29 15.15
03-07-14 43.30 43.90 43.00 643,000 43.25 15.49
03-07-11 42.17 43.00 42.15 538,600 42.77 15.32
Date Open High Low Vol Cls adjCls
03-07-10 43.26 43.30 42.09 691,800 42.23 15.13
03-07-09 42.68 43.96 42.15 1,374,200 43.43 15.56
03-07-08 40.32 42.84 40.30 1,127,200 42.47 15.21
03-07-07 40.75 41.14 40.09 1,184,400 40.65 14.56
03-07-03 41.20 41.60 40.50 455,600 40.66 14.56
03-07-02 38.95 41.45 38.86 1,292,200 41.07 14.71
03-07-01 39.60 39.90 38.52 1,287,200 38.87 13.92
03-06-30 39.20 40.40 39.10 1,213,000 39.90 14.29
03-06-27 39.46 39.96 38.43 1,711,400 38.74 13.88
Date Open High Low Vol Cls adjCls
03-06-26 37.70 39.15 37.60 3,180,200 38.90 13.93
03-06-25 38.53 40.40 38.18 2,554,400 38.28 13.71
03-06-24 38.94 40.00 37.60 4,579,800 38.85 13.91
03-06-23 43.69 43.93 39.61 3,788,600 39.93 14.30
03-06-20 44.00 44.70 42.50 933,600 44.10 15.80
03-06-19 44.64 44.76 43.50 744,800 44.14 15.81
03-06-18 44.50 44.96 43.26 1,963,200 44.25 15.85
03-06-17 44.10 45.23 41.35 12,322,600 44.49 15.93
03-06-16 49.58 50.39 45.35 6,395,800 46.90 16.80
Date Open High Low Vol Cls adjCls
03-06-13 50.24 50.30 49.50 361,400 49.62 17.77
03-06-12 49.90 50.58 49.87 726,200 50.20 17.98
03-06-11 49.13 50.01 48.76 518,800 49.78 17.83
03-06-10 48.68 49.45 48.59 501,600 49.15 17.60
03-06-09 50.66 50.66 48.04 779,800 48.47 17.36
03-06-06 50.50 50.97 49.25 1,303,600 50.26 18.00
03-06-05 49.25 51.70 48.80 1,916,800 49.96 17.89
03-06-04 48.75 49.80 48.45 1,526,000 49.12 17.59
03-06-03 48.24 48.90 47.39 1,053,800 48.45 17.35
Date Open High Low Vol Cls adjCls
03-06-02 48.57 48.59 47.53 776,200 47.65 17.07
03-05-30 47.09 48.45 47.01 819,800 48.25 17.28
03-05-29 48.03 48.04 46.65 565,800 46.95 16.82
03-05-28 48.95 49.13 47.60 1,351,400 48.02 17.20
03-05-27 46.41 48.32 46.11 1,521,600 48.30 17.30
03-05-23 45.82 46.47 45.05 736,400 46.28 16.58
03-05-22 45.65 45.91 44.36 1,469,600 45.60 16.33
03-05-21 42.27 45.27 41.09 3,918,800 44.98 16.11
03-05-20 46.18 46.21 42.53 2,624,000 43.75 15.67
Date Open High Low Vol Cls adjCls
03-05-19 48.00 48.15 45.65 1,267,600 45.96 16.46
03-05-16 47.22 48.39 47.05 615,800 48.39 17.33
03-05-15 47.90 48.44 46.77 1,040,400 47.64 17.06
03-05-14 47.93 48.42 47.35 1,088,800 47.78 17.11
03-05-13 47.68 47.90 47.43 912,600 47.85 17.14
03-05-12 45.95 48.00 45.91 1,909,000 47.65 17.07
03-05-09 45.85 46.16 45.51 571,400 45.90 16.44
03-05-08 45.86 45.89 45.50 427,000 45.75 16.39
03-05-07 45.84 46.15 45.56 597,000 46.05 16.49
Date Open High Low Vol Cls adjCls
03-05-06 45.74 46.13 45.27 1,421,600 46.10 16.51
03-05-05 45.37 46.15 45.27 1,701,200 45.81 16.41
03-05-02 42.13 45.18 42.11 2,982,200 45.18 16.18
03-05-01 42.17 43.05 41.78 1,432,000 42.47 15.21
03-04-30 40.36 43.44 40.10 4,466,800 42.38 15.18
03-04-29 38.93 39.49 38.86 581,200 39.22 14.05
03-04-28 39.15 39.50 38.30 764,000 38.70 13.86
03-04-25 39.79 39.98 38.95 1,282,000 39.00 13.97
03-04-24 39.30 40.10 39.24 930,600 39.91 14.29
Date Open High Low Vol Cls adjCls
03-04-23 39.60 39.70 39.08 1,818,800 39.43 14.12
03-04-22 38.60 39.73 38.44 1,058,600 39.41 14.12
03-04-21 38.82 38.82 38.31 920,600 38.45 13.77
03-04-17 38.75 38.95 38.39 628,800 38.78 13.89
03-04-16 38.36 39.46 38.25 2,104,800 38.89 13.93
03-04-15 36.89 38.25 36.68 2,306,600 38.20 13.68
03-04-14 35.84 36.83 35.81 1,363,400 36.80 13.18
03-04-11 35.59 35.61 35.25 519,600 35.50 12.71
03-04-10 35.10 35.50 34.90 1,095,000 35.16 12.59
Date Open High Low Vol Cls adjCls
03-04-09 35.20 35.25 34.91 969,200 35.05 12.55
03-04-08 35.29 35.50 35.10 910,000 35.18 12.60
03-04-07 35.82 36.00 34.90 1,169,800 35.20 12.61
03-04-04 36.84 37.00 35.16 1,014,000 35.47 12.70
03-04-03 36.15 36.91 35.75 1,411,800 36.48 13.07
03-04-02 35.75 36.15 35.47 1,095,400 35.98 12.89
03-04-01 35.97 36.00 35.11 1,099,600 35.45 12.70
03-03-31 35.55 36.02 34.10 1,256,800 35.80 12.82
03-03-28 35.60 36.00 35.10 602,800 35.50 12.71
Date Open High Low Vol Cls adjCls
03-03-27 36.03 36.08 35.00 812,200 35.60 12.75
03-03-26 35.18 36.50 35.11 2,440,000 36.07 12.92
03-03-25 34.40 37.20 34.35 3,015,400 36.89 13.21
03-03-24 34.30 34.98 34.25 1,549,200 34.45 12.34
03-03-21 35.00 35.38 34.71 1,907,400 34.94 12.51
03-03-20 34.42 34.99 33.55 684,200 34.67 12.42
03-03-19 34.79 34.89 33.98 1,529,000 34.28 12.28
03-03-18 33.64 34.96 33.53 2,678,800 34.92 12.51
03-03-17 33.30 33.94 32.89 1,249,800 33.60 12.03
Date Open High Low Vol Cls adjCls
03-03-14 33.48 34.01 33.31 981,600 33.71 12.07
03-03-13 32.48 33.59 32.17 1,163,000 33.29 11.92
03-03-12 32.00 32.36 31.64 841,400 32.36 11.59
03-03-11 31.50 32.05 31.38 1,102,000 31.96 11.45
03-03-10 31.94 32.08 31.20 819,000 31.53 11.29
03-03-07 32.10 32.29 31.84 739,800 32.00 11.46
03-03-06 31.75 32.46 31.66 441,400 32.34 11.58
03-03-05 32.70 33.09 31.91 1,487,200 32.08 11.49
03-03-04 33.45 33.70 32.66 922,400 32.90 11.78
Date Open High Low Vol Cls adjCls
03-03-03 34.15 34.18 33.41 657,000 33.60 12.03
03-02-28 33.47 33.72 33.27 658,800 33.35 11.94
03-02-27 34.00 34.00 32.37 890,400 33.03 11.83
03-02-26 33.61 34.00 33.17 659,200 33.39 11.96
03-02-25 33.48 33.76 33.16 554,600 33.60 12.03
03-02-24 33.69 34.10 33.40 646,800 33.81 12.11
03-02-21 33.70 34.07 33.30 826,600 33.89 12.14
03-02-20 33.30 34.00 33.05 936,800 33.93 12.15
03-02-19 33.31 34.12 32.30 1,863,000 33.04 11.83
Date Open High Low Vol Cls adjCls
03-02-18 30.99 33.30 30.90 2,112,400 33.02 11.83
03-02-14 29.71 30.96 29.71 897,000 30.87 11.06
03-02-13 30.34 30.35 29.72 1,416,800 29.76 10.66
03-02-12 29.05 31.00 29.00 3,203,800 30.26 10.84
03-02-11 28.79 29.12 28.67 851,200 28.80 10.32
03-02-10 28.50 29.17 28.46 465,000 28.75 10.30
03-02-07 29.44 29.53 28.53 249,000 28.66 10.27
03-02-06 29.39 29.92 29.16 363,000 29.47 10.56
03-02-05 29.36 29.98 29.36 380,000 29.47 10.56
Date Open High Low Vol Cls adjCls
03-02-04 29.22 29.55 29.08 236,200 29.42 10.54
03-02-03 29.28 29.50 29.07 492,200 29.39 10.53
03-01-31 28.85 29.54 28.80 330,800 29.37 10.52
03-01-30 29.48 29.84 28.86 519,200 29.07 10.41
03-01-29 28.59 29.48 27.95 620,000 29.26 10.48
03-01-28 27.95 28.76 27.66 395,000 28.67 10.27
03-01-27 28.86 29.00 28.00 867,200 28.08 10.06
03-01-24 28.95 29.13 28.80 388,600 28.89 10.35
03-01-23 28.65 29.30 28.51 483,600 28.94 10.37
Date Open High Low Vol Cls adjCls
03-01-22 27.52 28.87 27.41 758,200 28.48 10.20
03-01-21 30.15 30.40 27.36 1,702,000 28.38 10.16
03-01-17 30.46 30.75 29.95 368,200 30.26 10.84
03-01-16 30.86 31.00 29.80 1,222,200 30.83 11.04
03-01-15 30.99 31.05 30.60 893,800 30.85 11.05
03-01-14 30.50 31.10 30.45 1,178,000 30.95 11.09
03-01-13 31.62 31.67 30.43 1,659,200 30.70 11.00
03-01-10 30.95 31.50 30.85 812,400 31.48 11.28
03-01-09 30.52 31.18 30.46 995,600 31.00 11.10
Date Open High Low Vol Cls adjCls
03-01-08 31.16 31.29 30.32 1,718,400 30.46 10.91
03-01-07 31.67 31.91 31.10 1,336,400 31.32 11.22
03-01-06 30.90 32.07 30.75 1,238,400 31.73 11.36
03-01-03 29.99 31.35 29.86 1,266,400 30.82 11.04
03-01-02 29.30 30.09 28.27 883,800 29.98 10.74
02-12-31 28.90 29.55 28.67 610,600 29.30 10.49
02-12-30 29.74 29.79 28.27 957,600 28.91 10.35
02-12-27 29.80 29.91 29.53 389,200 29.78 10.67
02-12-26 29.89 29.98 29.60 452,800 29.81 10.68
Date Open High Low Vol Cls adjCls
02-12-24 29.95 30.30 29.64 777,000 29.85 10.69
02-12-23 28.91 30.33 28.90 1,829,400 30.33 10.86
02-12-20 28.05 28.98 27.92 1,499,000 28.95 10.37
02-12-19 27.53 28.20 27.41 965,000 28.15 10.08
02-12-18 27.80 27.88 27.03 1,143,600 27.56 9.87
02-12-17 27.82 28.17 27.50 2,928,200 27.99 10.03
02-12-16 24.99 28.64 24.84 4,636,000 28.42 10.18
02-12-13 25.05 25.05 23.99 366,000 24.22 8.67
02-12-12 24.85 25.05 24.75 364,200 25.00 8.95
Date Open High Low Vol Cls adjCls
02-12-11 24.76 25.05 24.72 1,178,000 24.99 8.95
02-12-10 24.14 24.75 24.00 325,400 24.69 8.84
02-12-09 24.55 24.55 23.90 287,600 24.01 8.60
02-12-06 24.17 24.85 24.00 375,000 24.55 8.79
02-12-05 24.15 24.85 24.00 743,600 24.16 8.65
02-12-04 24.64 24.95 23.84 1,325,400 24.72 8.85
02-12-03 25.50 25.70 24.33 1,976,800 24.65 8.83
02-12-02 23.95 25.80 23.80 2,990,600 25.50 9.13
02-11-29 23.98 24.05 23.80 160,600 23.80 8.52
Date Open High Low Vol Cls adjCls
02-11-27 23.00 24.05 22.80 533,400 24.04 8.61
02-11-26 24.08 24.08 23.71 301,000 23.87 8.55
02-11-25 24.00 24.10 23.75 650,400 24.09 8.63
02-11-22 23.55 24.10 23.49 950,400 24.00 8.60
02-11-21 23.46 23.90 23.29 788,600 23.89 8.56
02-11-20 22.92 23.47 22.84 466,600 23.47 8.41
02-11-19 23.11 23.17 22.93 339,800 23.10 8.27
02-11-18 23.18 23.36 23.00 469,200 23.13 8.28
02-11-15 22.73 23.30 22.69 402,200 23.30 8.35
Date Open High Low Vol Cls adjCls
02-11-14 22.60 23.00 22.52 508,000 23.00 8.24
02-11-13 22.60 22.66 22.16 398,800 22.60 8.09
02-11-12 22.50 22.76 22.22 518,400 22.59 8.09
02-11-11 22.03 22.50 22.00 826,000 22.40 8.02
02-11-08 22.22 22.35 21.58 316,200 22.31 7.99
02-11-07 21.81 22.21 21.80 266,000 22.08 7.91
02-11-06 22.00 22.11 21.81 409,800 22.00 7.88
02-11-05 21.74 22.10 21.54 653,400 22.10 7.92
02-11-04 21.00 22.24 20.78 607,200 21.92 7.85
Date Open High Low Vol Cls adjCls
02-11-01 20.97 21.00 20.56 346,800 21.00 7.52
02-10-31 20.80 21.05 20.66 200,600 20.92 7.49
02-10-30 20.31 20.80 19.81 633,800 20.79 7.45
02-10-29 20.05 20.13 19.00 436,600 19.52 6.99
02-10-28 18.76 20.14 18.76 996,400 20.02 7.17
02-10-25 18.44 18.69 18.18 163,000 18.57 6.65
02-10-24 18.35 18.59 18.04 493,800 18.24 6.53
02-10-23 18.30 18.50 18.22 436,800 18.35 6.57
02-10-22 18.60 18.60 18.25 100,200 18.30 6.55
Date Open High Low Vol Cls adjCls
02-10-21 18.84 18.85 18.40 379,400 18.69 6.69
02-10-18 19.00 19.00 18.53 245,200 18.69 6.69
02-10-17 18.66 19.00 18.65 135,800 18.99 6.80
02-10-16 18.83 19.05 18.51 197,200 18.59 6.66
02-10-15 18.60 19.09 18.15 334,400 18.82 6.74
02-10-14 18.31 18.58 18.31 77,600 18.49 6.62
02-10-11 18.20 18.75 18.14 360,200 18.55 6.64
02-10-10 18.01 18.69 17.70 405,000 18.35 6.57
02-10-09 18.26 18.26 18.00 249,400 18.00 6.45
Date Open High Low Vol Cls adjCls
02-10-08 18.37 18.52 18.15 241,600 18.16 6.50
02-10-07 18.70 18.89 18.30 209,800 18.30 6.55
02-10-04 18.67 18.80 18.52 234,400 18.79 6.73
02-10-03 18.75 18.76 18.55 223,200 18.67 6.69
02-10-02 18.99 19.00 18.41 73,600 18.64 6.68
02-10-01 18.52 19.00 18.30 171,600 18.99 6.80
02-09-30 18.80 18.85 18.40 317,600 18.55 6.64
02-09-27 18.94 19.17 18.53 188,000 18.74 6.71
02-09-26 18.60 19.15 18.42 173,400 18.79 6.73
Date Open High Low Vol Cls adjCls
02-09-25 18.37 18.69 18.20 144,400 18.55 6.64
02-09-24 18.40 18.60 18.25 89,800 18.37 6.58
02-09-23 18.81 19.00 18.30 214,600 18.46 6.61
02-09-20 18.48 19.00 18.48 237,600 18.82 6.74
02-09-19 19.35 19.40 18.46 214,000 18.49 6.62
02-09-18 20.13 20.28 18.74 555,800 19.27 6.90
02-09-17 20.26 20.59 20.15 262,200 20.20 7.23
02-09-16 20.53 20.69 20.25 437,200 20.38 7.30
02-09-13 20.58 20.74 20.51 132,000 20.74 7.43
Date Open High Low Vol Cls adjCls
02-09-12 20.58 20.66 20.23 85,000 20.65 7.40
02-09-11 20.80 20.82 20.40 156,400 20.55 7.36
02-09-10 20.32 20.99 20.00 201,800 20.84 7.46
02-09-09 20.30 20.55 20.05 263,400 20.30 7.27
02-09-06 19.64 20.55 19.57 201,400 20.45 7.32
02-09-05 19.69 20.05 19.21 382,000 19.68 7.05
02-09-04 18.58 19.80 18.21 365,000 19.75 7.07
02-09-03 20.00 20.15 18.58 218,400 18.58 6.65
02-08-30 20.19 20.42 19.94 104,600 20.18 7.23
Date Open High Low Vol Cls adjCls
02-08-29 20.19 20.61 20.15 69,000 20.19 7.23
02-08-28 20.79 20.80 20.10 101,200 20.19 7.23
02-08-27 20.28 21.01 20.28 188,400 20.93 7.50
02-08-26 20.49 20.70 20.28 70,600 20.54 7.36
02-08-23 20.76 20.85 20.60 88,400 20.60 7.38
02-08-22 20.97 21.10 20.84 216,400 20.96 7.51
02-08-21 20.69 21.40 20.67 295,800 21.38 7.66
02-08-20 20.80 21.10 20.69 228,800 20.97 7.51
02-08-19 19.57 21.25 19.57 466,200 21.25 7.61
Date Open High Low Vol Cls adjCls
02-08-16 19.42 19.62 19.42 340,800 19.58 7.01
02-08-15 19.29 19.44 19.22 294,600 19.39 6.94
02-08-14 19.10 19.49 18.97 335,800 19.24 6.89
02-08-13 19.89 20.02 19.41 109,200 19.43 6.96
02-08-12 19.97 20.07 19.68 104,600 20.05 7.18
02-08-09 20.00 20.10 19.90 138,000 19.98 7.16
02-08-08 19.99 20.22 19.85 242,600 20.04 7.18
02-08-07 20.21 20.22 20.00 130,800 20.04 7.18
02-08-06 19.90 20.12 19.80 212,600 20.00 7.16
Date Open High Low Vol Cls adjCls
02-08-05 20.13 20.13 19.64 239,200 19.89 7.12
02-08-02 20.25 20.25 19.84 255,400 20.04 7.18
02-08-01 20.49 20.49 20.00 165,600 20.01 7.17
02-07-31 19.00 21.59 19.00 682,000 20.34 7.29
02-07-30 18.90 19.19 18.60 319,000 18.96 6.79
02-07-29 18.40 19.19 18.25 359,000 18.85 6.75
02-07-26 18.11 18.50 18.05 118,400 18.14 6.50
02-07-25 18.35 18.65 18.10 356,800 18.10 6.48
02-07-24 19.00 19.10 18.05 478,600 18.51 6.63
Date Open High Low Vol Cls adjCls
02-07-23 19.01 19.29 19.01 211,600 19.15 6.86
02-07-22 19.05 19.30 19.00 125,200 19.05 6.82
02-07-19 19.01 19.34 19.00 165,600 19.05 6.82
02-07-18 19.20 19.61 19.00 88,800 19.20 6.88
02-07-17 19.50 19.61 19.00 144,200 19.00 6.81
02-07-16 19.02 19.75 19.01 95,000 19.36 6.93
02-07-15 19.00 19.75 18.70 211,200 19.34 6.93
02-07-12 18.56 19.18 18.55 126,000 19.01 6.81
02-07-11 18.80 19.89 18.47 155,000 18.80 6.73
Date Open High Low Vol Cls adjCls
02-07-10 18.95 19.26 18.82 131,000 18.99 6.80
02-07-09 19.80 19.81 18.80 356,800 19.12 6.85
02-07-08 20.00 20.00 19.75 137,600 19.80 7.09
02-07-05 20.10 20.45 19.65 527,000 19.90 7.13
02-07-03 20.90 21.00 20.10 190,400 20.25 7.25
02-07-02 22.00 22.00 20.98 221,000 21.00 7.52
02-07-01 22.00 22.13 21.70 156,000 21.90 7.84
02-06-28 22.00 22.12 21.80 183,800 22.05 7.90
02-06-27 21.99 22.08 21.85 211,000 22.02 7.89
Date Open High Low Vol Cls adjCls
02-06-26 21.90 22.20 21.72 286,000 22.06 7.90
02-06-25 23.15 23.29 22.11 294,400 22.21 7.95
02-06-24 22.99 23.29 22.92 166,400 23.16 8.30
02-06-21 22.80 23.65 22.50 168,800 23.08 8.27
02-06-20 22.90 23.50 21.99 218,000 23.02 8.24
02-06-19 23.69 23.92 22.74 178,400 22.91 8.21
02-06-18 23.65 24.00 23.50 101,600 23.76 8.51
02-06-17 23.48 24.00 23.30 246,400 24.00 8.60
02-06-14 21.85 23.70 21.60 238,200 23.55 8.43
Date Open High Low Vol Cls adjCls
02-06-13 21.76 22.56 21.50 188,800 22.14 7.93
02-06-12 23.30 23.30 21.35 264,000 21.80 7.81
02-06-11 23.94 23.95 23.10 58,200 23.19 8.31
02-06-10 23.95 24.10 23.75 171,000 23.93 8.57
02-06-07 23.68 24.00 23.46 186,000 23.94 8.57
02-06-06 23.98 24.00 23.73 99,800 23.78 8.52
02-06-05 23.76 23.99 23.51 72,400 23.97 8.59
02-06-04 23.40 23.93 23.35 237,400 23.70 8.49
02-06-03 23.97 24.05 23.41 289,600 23.55 8.43
Date Open High Low Vol Cls adjCls
02-05-31 24.00 24.10 23.62 155,000 23.97 8.59
02-05-30 24.00 24.12 23.00 368,800 24.00 8.60
02-05-29 24.08 24.25 23.91 65,000 24.09 8.63
02-05-28 24.00 24.20 23.20 322,200 24.19 8.66
02-05-24 24.15 24.20 24.00 167,200 24.02 8.60
02-05-23 24.01 24.15 23.95 418,800 24.13 8.64
02-05-22 24.09 24.10 23.70 313,800 24.00 8.60
02-05-21 23.90 24.02 23.90 141,400 23.99 8.59
02-05-20 23.94 24.13 23.70 376,200 23.92 8.57
Date Open High Low Vol Cls adjCls
02-05-17 23.61 24.19 23.58 447,600 24.19 8.66
02-05-16 23.49 23.90 23.47 481,400 23.65 8.47
02-05-15 22.99 23.77 22.80 716,600 23.28 8.34
02-05-14 23.00 23.05 22.85 186,600 22.99 8.23
02-05-13 22.95 23.01 22.75 164,200 22.95 8.22
02-05-10 22.90 22.95 22.75 86,400 22.95 8.22
02-05-09 22.90 23.00 22.58 149,400 22.94 8.22
02-05-08 22.88 23.05 22.76 179,800 22.94 8.22
02-05-07 22.94 23.00 22.87 132,400 22.87 8.19
Date Open High Low Vol Cls adjCls
02-05-06 22.75 23.10 22.74 219,600 22.98 8.23
02-05-03 22.85 23.00 22.80 199,000 23.00 8.24
02-05-02 22.81 23.00 22.70 429,200 22.90 8.20
02-05-01 22.79 23.08 22.59 478,600 22.80 8.17
02-04-30 22.49 22.60 22.40 231,600 22.51 8.06
02-04-29 22.50 22.53 22.30 159,400 22.49 8.06
02-04-26 22.25 22.53 22.20 333,800 22.50 8.06
02-04-25 22.49 22.75 22.15 169,000 22.35 8.01
02-04-24 23.01 23.01 22.39 100,600 22.45 8.04
Date Open High Low Vol Cls adjCls
02-04-23 22.59 22.60 22.50 48,200 22.55 8.08
02-04-22 22.90 23.00 22.15 151,400 22.67 8.12
02-04-19 22.74 23.00 22.60 83,600 22.94 8.22
02-04-18 23.00 23.14 22.74 96,400 22.98 8.23
02-04-17 22.99 23.15 22.95 465,000 23.08 8.27
02-04-16 22.87 23.16 22.82 481,800 23.16 8.30
02-04-15 23.11 23.14 22.80 210,000 23.02 8.24
02-04-12 23.17 23.17 22.95 155,400 23.15 8.29
02-04-11 22.90 23.16 22.76 187,000 23.15 8.29
Date Open High Low Vol Cls adjCls
02-04-10 22.95 23.05 22.60 135,600 23.05 8.26
02-04-09 23.00 23.20 22.80 293,800 22.99 8.23
02-04-08 23.30 23.30 22.75 253,800 23.06 8.26
02-04-05 23.03 23.25 21.80 392,000 23.22 8.32
02-04-04 23.00 23.09 22.95 231,600 23.09 8.27
02-04-03 22.99 23.13 22.90 189,000 23.05 8.26
02-04-02 22.77 23.17 22.77 273,600 23.15 8.29
02-04-01 22.60 23.05 22.35 206,800 23.00 8.24
02-03-28 22.51 22.95 22.33 671,200 22.92 8.21
Date Open High Low Vol Cls adjCls
02-03-27 22.37 22.60 22.09 380,200 22.60 8.09
02-03-26 22.12 22.53 22.11 384,200 22.53 8.07
02-03-25 22.19 22.45 22.10 358,000 22.40 8.02
02-03-22 21.82 22.46 21.81 201,600 22.44 8.04
02-03-21 21.89 22.13 21.86 233,600 22.12 7.92
02-03-20 21.90 22.10 21.70 483,400 22.04 7.89
02-03-19 21.75 22.02 21.44 398,200 21.73 7.78
02-03-18 21.29 21.65 21.00 249,400 21.60 7.74
02-03-15 21.43 21.50 20.95 611,200 21.19 7.59
Date Open High Low Vol Cls adjCls
02-03-14 20.90 21.44 20.88 282,200 21.44 7.68
02-03-13 22.15 22.20 20.01 758,000 20.80 7.45
02-03-12 22.05 22.20 21.86 414,000 22.05 7.90
02-03-11 22.00 22.18 21.91 333,600 22.12 7.92
02-03-08 21.80 22.08 21.50 343,400 22.05 7.90
02-03-07 21.49 22.30 21.05 724,400 21.75 7.79
02-03-06 21.50 21.56 21.15 407,200 21.47 7.69
02-03-05 21.11 21.65 20.70 1,001,000 21.45 7.68
02-03-04 20.15 21.31 19.90 1,309,200 21.10 7.56
Date Open High Low Vol Cls adjCls
02-03-01 20.28 20.37 19.81 798,800 20.16 7.22
02-02-28 20.14 20.30 20.08 304,400 20.15 7.22
02-02-27 20.70 20.71 20.08 476,800 20.15 7.22
02-02-26 20.00 20.19 19.89 617,800 20.07 7.19
02-02-25 19.84 20.10 19.77 581,400 20.00 7.16
02-02-22 19.79 19.87 19.50 138,000 19.81 7.10
02-02-21 19.70 19.97 19.70 125,200 19.71 7.06
02-02-20 19.94 19.98 19.74 223,600 19.90 7.13
02-02-19 19.80 19.99 19.67 173,000 19.93 7.14
Date Open High Low Vol Cls adjCls
02-02-15 20.00 20.00 19.81 209,800 19.93 7.14
02-02-14 19.90 20.34 19.54 590,400 19.99 7.16
02-02-13 19.60 20.10 19.25 445,200 19.55 7.00
02-02-12 19.10 19.60 18.76 440,000 19.48 6.98
02-02-11 19.00 19.10 18.90 278,400 19.00 6.81
02-02-08 18.80 19.10 18.74 136,800 19.00 6.81
02-02-07 19.36 19.70 18.75 519,000 18.86 6.76
02-02-06 19.02 19.98 18.75 122,000 18.85 6.75
02-02-05 18.99 19.24 18.60 617,000 18.76 6.72
Date Open High Low Vol Cls adjCls
02-02-04 18.94 19.49 18.85 283,200 18.95 6.79
02-02-01 19.31 19.31 18.91 219,000 18.94 6.78
02-01-31 19.09 19.32 18.96 461,800 19.13 6.85
02-01-30 19.00 19.10 18.95 131,400 19.05 6.82
02-01-29 19.01 19.27 19.00 306,800 19.00 6.81
02-01-28 19.30 19.45 18.95 184,000 19.28 6.91
02-01-25 19.38 19.38 19.00 251,400 19.29 6.91
02-01-24 19.45 19.50 19.00 285,800 19.38 6.94
02-01-23 19.40 19.45 19.10 127,000 19.45 6.97
Date Open High Low Vol Cls adjCls
02-01-22 19.54 19.56 19.40 116,400 19.40 6.95
02-01-18 19.90 19.90 19.45 239,400 19.55 7.00
02-01-17 19.90 19.90 19.71 62,200 19.82 7.10
02-01-16 20.19 20.34 19.35 361,400 19.88 7.12
02-01-15 20.10 20.81 19.80 428,800 20.71 7.42
02-01-14 20.15 20.16 19.82 213,400 19.99 7.16
02-01-11 20.70 20.70 20.30 121,800 20.30 7.27
02-01-10 20.30 20.77 20.22 162,400 20.63 7.39
02-01-09 20.25 20.50 20.05 512,600 20.23 7.25
Date Open High Low Vol Cls adjCls
02-01-08 20.91 20.95 19.95 966,000 20.25 7.25
02-01-07 21.35 21.36 20.76 278,800 20.93 7.50
02-01-04 21.22 21.38 21.22 292,200 21.36 7.65
02-01-03 21.25 21.37 21.10 351,200 21.29 7.63
02-01-02 21.01 21.30 21.01 182,400 21.25 7.61
01-12-31 21.43 21.50 21.16 129,800 21.32 7.64
01-12-28 21.16 21.50 21.00 160,800 21.32 7.64
01-12-27 21.00 21.36 21.00 541,000 21.15 7.58
01-12-26 21.25 21.26 20.83 203,800 21.09 7.55
Date Open High Low Vol Cls adjCls
01-12-24 21.20 21.21 20.90 94,800 21.09 7.55
01-12-21 20.40 21.10 20.40 278,000 21.01 7.53
01-12-20 20.35 20.70 20.16 144,600 20.56 7.36
01-12-19 21.00 21.05 20.00 121,200 20.02 7.17
01-12-18 20.11 21.35 20.10 588,800 21.04 7.54
01-12-17 19.59 20.05 19.41 605,000 20.01 7.17
01-12-14 19.36 19.63 19.27 195,000 19.50 6.98
01-12-13 19.39 19.41 19.21 539,000 19.26 6.90
01-12-12 19.09 19.49 18.85 866,800 19.40 6.95
Date Open High Low Vol Cls adjCls
01-12-11 18.99 19.12 18.80 1,029,600 19.10 6.84
01-12-10 18.05 18.99 18.05 576,800 18.93 6.78
01-12-07 18.00 18.09 17.75 125,600 18.03 6.46
01-12-06 18.00 18.10 17.75 84,400 17.99 6.44
01-12-05 18.00 18.25 17.80 212,800 18.00 6.45
01-12-04 18.00 18.00 17.70 91,400 17.88 6.40
01-12-03 17.50 18.06 17.40 381,600 17.94 6.43
01-11-30 17.14 17.50 17.14 535,200 17.45 6.25
01-11-29 17.06 17.25 17.01 64,600 17.22 6.17
Date Open High Low Vol Cls adjCls
01-11-28 17.06 17.25 17.03 147,400 17.06 6.11
01-11-27 17.05 17.30 17.00 131,200 17.10 6.12
01-11-26 17.00 17.20 16.45 341,800 17.20 6.16
01-11-23 16.71 17.00 16.71 29,800 16.93 6.06
01-11-21 16.80 17.04 16.75 122,200 16.89 6.05
01-11-20 17.00 17.04 16.50 46,200 17.00 6.09
01-11-19 17.05 17.10 16.90 125,800 17.04 6.10
01-11-16 16.97 17.10 16.51 232,600 17.05 6.11
01-11-15 17.00 17.05 16.45 152,600 16.89 6.05
Date Open High Low Vol Cls adjCls
01-11-14 17.05 17.05 16.52 270,600 16.57 5.93
01-11-13 17.10 17.10 16.80 310,200 17.05 6.11
01-11-12 16.91 16.96 16.77 107,000 16.85 6.04
01-11-09 16.98 16.98 16.80 35,000 16.95 6.07
01-11-08 17.00 17.20 16.82 125,000 16.82 6.02
01-11-07 16.99 17.04 16.87 37,800 16.95 6.07
01-11-06 16.86 17.01 16.50 53,000 16.85 6.04
01-11-05 17.02 17.05 16.70 100,000 16.79 6.01
01-11-02 16.97 17.00 16.81 64,400 16.90 6.05
Date Open High Low Vol Cls adjCls
01-11-01 16.70 17.04 16.25 412,200 16.89 6.05
01-10-31 16.75 16.95 16.41 80,200 16.81 6.02
01-10-30 17.04 17.04 16.20 130,200 16.58 5.94
01-10-29 17.05 17.05 16.95 43,400 17.00 6.09
01-10-26 17.04 17.15 16.81 288,800 17.14 6.14
01-10-25 17.05 17.05 16.70 71,200 16.91 6.06
01-10-24 17.04 17.05 16.50 72,600 17.05 6.11
01-10-23 17.00 17.05 16.85 44,400 17.03 6.10
01-10-22 16.98 17.05 16.68 49,600 17.00 6.09
Date Open High Low Vol Cls adjCls
01-10-19 17.00 17.05 16.55 33,600 16.55 5.93
01-10-18 16.92 17.00 16.80 36,400 16.80 6.02
01-10-17 17.05 17.25 16.75 157,000 16.85 6.04
01-10-16 17.49 17.49 17.18 55,000 17.20 6.16
01-10-15 17.20 17.60 17.20 29,200 17.42 6.24
01-10-12 17.40 17.75 16.95 86,600 17.40 6.23
01-10-11 16.25 17.79 16.25 139,600 17.22 6.17
01-10-10 16.00 16.30 15.85 529,800 16.00 5.73
01-10-09 16.15 16.15 15.85 550,000 15.90 5.69
Date Open High Low Vol Cls adjCls
01-10-08 16.19 16.25 15.92 355,000 16.00 5.73
01-10-05 15.95 16.30 15.85 167,200 16.07 5.76
01-10-04 15.70 16.30 15.25 448,400 15.98 5.72
01-10-03 15.50 15.75 15.16 295,400 15.55 5.57
01-10-02 16.30 16.30 15.40 1,451,000 15.50 5.55
01-10-01 16.10 16.10 15.88 1,061,600 15.95 5.71
01-09-28 16.10 16.20 15.96 1,368,400 16.11 5.77
01-09-27 16.15 16.15 15.90 238,800 15.96 5.72
01-09-26 15.39 16.10 15.20 159,400 15.95 5.71
Date Open High Low Vol Cls adjCls
01-09-25 15.94 16.04 14.70 253,800 15.40 5.52
01-09-24 15.05 16.40 15.04 292,400 15.80 5.66
01-09-21 13.88 14.50 12.70 1,003,000 14.50 5.19
01-09-20 14.75 15.30 14.30 941,000 14.40 5.16
01-09-19 18.00 18.40 16.70 688,000 16.79 6.01
01-09-18 19.16 19.16 17.93 1,371,000 18.00 6.45
01-09-17 17.84 19.50 17.84 549,200 19.00 6.81
01-09-10 19.71 20.07 19.26 308,600 20.00 7.16
01-09-07 20.12 20.50 19.70 282,600 19.70 7.06
Date Open High Low Vol Cls adjCls
01-09-06 20.00 20.80 20.00 358,600 20.20 7.23
01-09-05 20.17 20.45 20.05 177,200 20.17 7.22
01-09-04 19.94 20.40 19.82 283,800 20.05 7.18
01-08-31 19.82 19.95 19.75 23,400 19.85 7.11
01-08-30 19.95 19.97 19.75 47,800 19.75 7.07
01-08-29 19.95 19.95 19.63 42,000 19.90 7.13
01-08-28 20.25 20.25 19.50 67,000 19.63 7.03
01-08-27 20.24 20.26 19.70 82,800 19.70 7.06
01-08-24 19.65 20.35 19.65 79,000 20.01 7.17
Date Open High Low Vol Cls adjCls
01-08-23 20.05 20.71 19.70 122,000 19.70 7.06
01-08-22 18.91 20.09 18.90 96,400 19.84 7.11
01-08-21 19.00 19.29 18.82 210,400 19.02 6.81
01-08-20 19.10 19.10 18.90 584,200 18.95 6.79
01-08-17 19.06 19.09 18.95 417,200 19.05 6.82
01-08-16 19.31 19.32 19.10 221,400 19.18 6.87
01-08-15 19.08 19.70 19.05 921,600 19.29 6.91
01-08-14 19.06 19.50 18.95 1,006,000 19.10 6.84
01-08-13 19.30 19.50 19.06 1,976,800 19.06 6.83
Date Open High Low Vol Cls adjCls
01-08-10 19.55 19.55 19.42 185,400 19.50 6.98
01-08-09 19.74 19.75 19.21 491,600 19.40 6.95
01-08-08 19.84 19.84 19.40 142,200 19.55 7.00
01-08-07 19.92 19.92 19.76 136,000 19.79 7.09
01-08-06 19.33 19.82 19.16 833,600 19.82 7.10
01-08-03 19.81 19.85 18.75 530,400 19.19 6.87
01-08-02 20.60 20.60 19.65 1,024,200 19.72 7.06
01-08-01 22.16 22.50 20.20 1,476,000 20.56 7.36
01-07-31 21.80 22.05 21.50 107,400 21.80 7.81
Date Open High Low Vol Cls adjCls
01-07-30 21.77 22.10 21.76 219,800 22.00 7.88
01-07-27 21.10 22.16 21.00 90,800 21.99 7.88
01-07-26 20.61 21.20 20.20 407,400 21.00 7.52
01-07-25 21.35 21.35 20.50 129,600 20.82 7.46
01-07-24 22.63 22.65 20.92 287,400 21.20 7.59
01-07-23 22.76 22.90 22.60 167,800 22.70 8.13
01-07-20 22.66 22.90 22.66 88,400 22.85 8.18
01-07-19 22.40 22.95 22.35 180,800 22.70 8.13
01-07-18 22.65 22.67 22.38 118,600 22.40 8.02
Date Open High Low Vol Cls adjCls
01-07-17 22.90 22.90 22.45 101,800 22.63 8.11
01-07-16 22.80 22.90 22.45 53,400 22.60 8.09
01-07-13 22.75 22.85 22.65 145,200 22.75 8.15
01-07-12 22.46 22.75 22.46 311,200 22.75 8.15
01-07-11 23.15 23.35 22.40 180,400 22.41 8.03
01-07-10 23.30 23.45 23.20 347,000 23.36 8.37
01-07-09 23.26 23.32 23.20 181,600 23.30 8.35
01-07-06 23.16 23.41 23.15 362,000 23.34 8.36
01-07-05 23.15 23.30 23.05 154,400 23.20 8.31
Date Open High Low Vol Cls adjCls
01-07-03 23.24 23.30 23.00 75,800 23.16 8.30
01-07-02 23.11 23.25 23.00 155,400 23.16 8.30
01-06-29 23.02 23.25 22.60 282,400 22.85 8.18
01-06-28 23.00 23.30 22.65 311,800 22.99 8.23
01-06-27 22.35 23.00 22.30 316,600 22.99 8.23
01-06-26 22.54 22.54 22.35 210,000 22.35 8.01
01-06-25 22.45 22.67 22.40 272,600 22.41 8.03
01-06-22 22.11 22.57 22.06 394,400 22.50 8.06
01-06-21 22.30 22.35 21.90 163,400 22.08 7.91
Date Open High Low Vol Cls adjCls
01-06-20 22.20 22.50 22.00 185,000 22.45 8.04
01-06-19 22.41 22.55 21.91 210,000 22.25 7.97
01-06-18 22.55 22.60 22.20 84,200 22.25 7.97
01-06-15 21.90 22.59 21.90 155,800 22.55 8.08
01-06-14 22.10 22.20 21.90 178,200 22.00 7.88
01-06-13 22.37 22.65 21.75 297,200 22.00 7.88
01-06-12 22.06 22.29 21.90 212,000 22.15 7.93
01-06-11 22.51 22.60 21.80 275,400 21.96 7.87
01-06-08 22.56 22.93 22.15 436,200 22.60 8.09
Date Open High Low Vol Cls adjCls
01-06-07 21.48 22.45 21.12 375,800 22.10 7.92
01-06-06 20.86 22.40 20.65 1,691,400 21.31 7.63
01-06-05 19.63 21.80 19.63 1,325,200 20.85 7.47
01-06-04 19.92 20.08 19.25 617,800 19.88 7.12
01-06-01 19.94 20.10 19.82 571,800 20.01 7.17
01-05-31 19.75 20.13 19.16 830,400 20.01 7.17
01-05-30 21.74 21.80 19.90 647,200 20.30 7.27
01-05-29 23.05 23.20 22.01 731,200 22.05 7.90
01-05-25 23.30 23.30 22.95 342,200 23.07 8.26
Date Open High Low Vol Cls adjCls
01-05-24 23.10 23.30 23.00 452,400 23.30 8.35
01-05-23 23.00 23.41 22.93 96,600 22.93 8.21
01-05-22 23.50 23.90 22.90 337,800 23.00 8.24
01-05-21 24.11 24.11 23.45 182,800 23.65 8.47
01-05-18 24.69 24.70 24.00 335,600 24.26 8.69
01-05-17 23.40 24.79 23.00 348,400 24.68 8.84
01-05-16 23.88 23.89 22.70 210,600 23.08 8.27
01-05-15 23.00 23.85 22.61 375,200 23.55 8.43
01-05-14 23.90 23.90 22.80 278,200 22.80 8.17
Date Open High Low Vol Cls adjCls
01-05-11 24.46 24.70 23.80 448,400 23.90 8.56
01-05-10 23.75 24.60 23.69 306,400 24.47 8.76
01-05-09 23.05 23.50 23.00 108,800 23.41 8.38
01-05-08 22.15 23.09 21.90 244,000 23.02 8.24
01-05-07 22.00 22.00 21.53 76,000 21.80 7.81
01-05-04 21.08 22.14 21.00 189,000 21.85 7.83
01-05-03 21.00 21.20 20.90 512,600 21.06 7.54
01-05-02 21.65 22.00 20.91 754,200 21.00 7.52
01-05-01 21.00 21.70 21.00 393,600 21.54 7.71
Date Open High Low Vol Cls adjCls
01-04-30 20.75 23.05 19.39 1,306,400 21.00 7.52
01-04-27 18.75 20.05 18.70 956,000 20.05 7.18
01-04-26 18.16 18.75 18.15 350,600 18.65 6.68
01-04-25 18.33 18.60 18.13 366,200 18.20 6.52
01-04-24 18.30 18.50 18.26 135,400 18.40 6.59
01-04-23 18.50 18.50 18.35 151,600 18.47 6.62
01-04-20 18.50 18.62 18.19 391,200 18.56 6.65
01-04-19 18.08 18.14 18.00 258,400 18.00 6.45
01-04-18 18.55 19.00 17.80 599,400 18.00 6.45
Date Open High Low Vol Cls adjCls
01-04-17 18.16 18.50 18.16 80,600 18.40 6.59
01-04-16 18.10 18.44 17.90 149,600 18.05 6.46
01-04-12 18.20 18.50 18.10 120,000 18.10 6.48
01-04-11 18.90 18.90 18.26 347,600 18.32 6.56
01-04-10 18.65 18.75 18.45 488,200 18.55 6.64
01-04-09 18.92 18.92 17.95 801,400 18.25 6.54
01-04-06 20.13 20.13 19.00 138,800 19.13 6.85
01-04-05 20.25 20.38 19.94 109,600 20.25 7.25
01-04-04 18.88 20.25 18.38 190,000 20.06 7.19
Date Open High Low Vol Cls adjCls
01-04-03 20.00 20.13 18.50 224,600 18.50 6.63
01-04-02 19.38 20.00 19.38 125,000 19.75 7.07
01-03-30 19.00 20.00 19.00 97,200 19.88 7.12
01-03-29 18.75 19.13 18.13 129,600 19.06 6.83
01-03-28 19.63 19.88 18.00 172,400 18.75 6.72
01-03-27 19.88 20.25 19.75 230,800 19.75 7.07
01-03-26 20.00 20.63 19.88 491,400 20.25 7.25
01-03-23 20.00 20.63 19.63 339,800 20.00 7.16
01-03-22 20.11 20.13 19.25 126,800 19.63 7.03
Date Open High Low Vol Cls adjCls
01-03-21 19.13 20.13 19.13 75,200 19.94 7.14
01-03-20 19.50 20.50 19.13 309,800 19.13 6.85
01-03-19 19.69 19.75 18.88 120,800 19.38 6.94
01-03-16 20.38 20.38 19.69 75,800 19.69 7.05
01-03-15 19.94 20.50 19.88 57,200 20.25 7.25
01-03-14 18.50 20.25 18.25 184,000 19.81 7.10
01-03-13 18.38 19.00 18.19 229,200 18.88 6.76
01-03-12 19.25 19.63 18.13 255,000 18.13 6.49
01-03-09 19.97 20.50 19.50 140,000 19.63 7.03
Date Open High Low Vol Cls adjCls
01-03-08 20.75 20.75 19.50 137,000 19.88 7.12
01-03-07 20.72 20.88 20.06 175,800 20.63 7.39
01-03-06 21.00 21.38 20.00 257,000 20.00 7.16
01-03-05 20.50 21.13 20.19 110,000 20.88 7.48
01-03-02 20.19 20.25 19.25 167,000 20.13 7.21
01-03-01 21.75 21.88 18.88 232,000 20.00 7.16
01-02-28 22.13 22.13 21.81 142,600 21.88 7.83
01-02-27 21.50 22.00 21.38 271,800 22.00 7.88
01-02-26 20.50 21.50 20.45 118,600 21.22 7.60
Date Open High Low Vol Cls adjCls
01-02-23 18.50 20.56 18.38 122,800 20.50 7.34
01-02-22 19.61 19.63 18.56 197,400 18.56 6.65
01-02-21 19.27 20.13 18.88 196,800 19.63 7.03
01-02-20 22.00 22.00 19.13 391,400 19.63 7.03
01-02-16 21.19 22.38 20.13 264,200 21.38 7.66
01-02-15 22.75 23.00 20.75 359,400 21.25 7.61
01-02-14 24.50 24.63 21.38 1,363,600 22.25 7.97
01-02-13 23.81 24.63 23.38 228,600 24.38 8.73
01-02-12 24.25 24.38 23.50 2,362,200 23.50 8.42
Date Open High Low Vol Cls adjCls
01-02-09 25.06 25.19 24.00 730,200 24.00 8.60
01-02-08 24.27 25.38 24.25 451,400 25.13 9.00
01-02-07 24.13 25.00 23.88 189,400 24.38 8.73
01-02-06 24.23 25.69 23.88 585,600 24.75 8.86
01-02-05 22.06 24.38 21.75 562,400 23.88 8.55
01-02-02 20.06 21.75 20.00 477,200 21.63 7.75
01-02-01 19.38 20.06 19.38 100,600 19.88 7.12
01-01-31 19.77 20.06 19.38 84,200 19.44 6.96
01-01-30 19.94 20.06 18.94 188,800 20.06 7.19
Date Open High Low Vol Cls adjCls
01-01-29 18.98 20.00 18.63 206,600 19.94 7.14
01-01-26 17.50 19.38 17.38 249,000 18.63 6.67
01-01-25 17.25 18.00 16.25 985,800 17.88 6.40
01-01-24 17.89 18.00 16.94 1,197,200 17.00 6.09
01-01-23 18.25 18.38 17.88 442,600 17.88 6.40
01-01-22 18.63 18.63 17.63 764,600 17.88 6.40
01-01-19 19.06 19.25 18.25 254,200 18.38 6.58
01-01-18 19.48 19.50 18.50 292,800 19.00 6.81
01-01-17 19.11 19.88 18.88 486,000 19.38 6.94
Date Open High Low Vol Cls adjCls
01-01-16 19.63 20.50 18.88 663,200 19.00 6.81
01-01-12 18.59 19.25 18.50 566,200 19.13 6.85
01-01-11 17.03 18.50 17.00 1,357,000 18.19 6.51
01-01-10 17.19 17.25 16.75 976,800 17.00 6.09
01-01-09 17.91 18.00 17.00 821,800 17.25 6.18
01-01-08 18.00 18.19 17.50 631,000 17.50 6.27
01-01-05 18.11 18.50 17.75 962,000 18.13 6.49
01-01-04 17.94 19.00 17.63 287,600 18.06 6.47
01-01-03 18.78 19.38 17.50 545,400 17.63 6.31
Date Open High Low Vol Cls adjCls
01-01-02 20.17 20.25 18.69 330,400 19.25 6.89
00-12-29 19.00 20.13 18.75 232,800 19.75 7.07
00-12-28 18.63 19.38 18.31 1,048,600 18.63 6.67
00-12-27 18.91 19.13 18.25 361,400 18.56 6.65
00-12-26 19.31 19.38 18.88 754,000 19.00 6.81
00-12-22 18.63 19.38 18.50 416,000 19.25 6.89
00-12-21 18.06 18.50 17.75 1,017,400 18.19 6.51
00-12-20 19.38 19.63 18.00 1,228,800 18.25 6.54
00-12-19 20.05 20.06 19.25 457,400 19.63 7.03
Date Open High Low Vol Cls adjCls
00-12-18 20.50 20.50 19.44 483,600 20.06 7.19
00-12-15 20.25 20.25 18.00 950,200 20.13 7.21
00-12-14 19.98 20.25 19.88 265,400 20.13 7.21
00-12-13 20.75 20.88 19.75 422,400 19.88 7.12
00-12-12 21.22 21.25 19.38 1,077,400 19.88 7.12
00-12-11 22.69 22.75 19.88 2,919,200 21.19 7.59
00-12-08 15.81 22.88 15.13 17,149,800 20.00 7.16