Intel Corporation (INTC)

28.62
+0.78 (+2.80%)
Exchange
NMS
Day Range
28.14 - 28.60
52 Week Range
24.87 - 37.90
Open
28.28
Avg. Vol
34,388,200
Market Cap
135.96B
Short ratio
3.56
PE ratio
12.12
PEG Ratio
1.57
Earnings Share
2.36

Intel Corporation (INTC) Historicals

<
Date Open High Low Vol Cls adjCls
15-09-02 28.35 28.60 28.14 34,239,300 28.60 28.60
15-09-01 27.91 28.17 27.66 43,630,100 27.82 27.82
15-08-31 28.33 29.13 28.16 42,197,500 28.54 28.54
15-08-28 27.67 28.61 27.45 43,004,100 28.42 28.42
15-08-27 27.72 27.91 27.01 38,254,400 27.72 27.72
15-08-26 26.51 27.34 26.08 46,911,700 27.30 27.30
15-08-25 27.04 27.15 25.87 58,673,100 25.87 25.87
15-08-24 25.20 27.63 24.87 82,795,500 26.25 26.25
15-08-21 27.33 27.63 26.56 51,667,600 26.56 26.56
Date Open High Low Vol Cls adjCls
15-08-20 28.03 28.24 27.53 31,492,000 27.53 27.53
15-08-19 28.65 28.80 28.28 30,450,600 28.36 28.36
15-08-18 28.95 29.05 28.80 19,097,400 28.91 28.91
15-08-17 28.83 29.20 28.71 15,506,500 29.08 29.08
15-08-14 28.92 29.04 28.82 14,279,000 29.02 29.02
15-08-13 29.40 29.45 28.87 18,781,000 28.87 28.87
15-08-12 28.66 29.57 28.66 33,589,100 29.46 29.46
15-08-11 29.47 29.48 28.96 23,434,700 28.97 28.97
15-08-10 29.07 29.68 29.06 22,643,700 29.64 29.64
Date Open High Low Vol Cls adjCls
15-08-07 28.80 28.96 28.69 25,587,000 28.88 28.88
15-08-06 29.16 29.23 28.85 27,958,200 29.01 29.01
15-08-05 29.19 29.39 29.02 23,622,700 29.12 29.12
15-08-04 28.98 29.15 28.86 25,741,700 29.13 28.89
15-08-03 29.00 29.35 28.90 26,213,600 29.05 28.81
15-07-31 29.12 29.12 28.77 27,158,800 28.95 28.71
15-07-30 29.10 29.45 28.85 26,582,400 28.91 28.67
15-07-29 28.95 29.13 28.79 26,470,200 29.01 28.77
15-07-28 28.51 29.18 28.44 33,182,400 28.96 28.72
Date Open High Low Vol Cls adjCls
15-07-27 28.07 28.42 27.62 42,161,100 28.35 28.12
15-07-24 28.53 28.64 28.06 31,621,000 28.06 27.83
15-07-23 28.66 28.97 28.43 33,775,200 28.60 28.36
15-07-22 28.57 28.85 28.43 36,387,200 28.61 28.37
15-07-21 28.96 29.26 28.67 45,191,000 28.72 28.48
15-07-20 29.62 29.62 29.07 33,812,900 29.10 28.86
15-07-17 29.66 29.80 29.10 43,697,600 29.47 29.23
15-07-16 30.47 30.48 29.10 81,166,700 29.90 29.65
15-07-15 29.65 29.99 29.47 47,852,500 29.69 29.45
Date Open High Low Vol Cls adjCls
15-07-14 29.66 30.11 29.44 39,778,300 29.65 29.41
15-07-13 29.27 29.82 29.19 26,452,400 29.73 29.49
15-07-10 29.20 29.35 28.94 31,423,800 29.17 28.93
15-07-09 29.72 29.89 28.82 47,167,800 28.93 28.69
15-07-08 29.40 29.67 29.15 45,223,800 29.50 29.26
15-07-07 29.87 29.93 29.09 43,833,700 29.90 29.65
15-07-06 30.24 30.45 29.84 32,468,100 30.04 29.79
15-07-02 30.18 30.92 30.10 27,105,200 30.56 30.31
15-07-01 30.49 30.55 30.01 27,178,900 30.18 29.93
Date Open High Low Vol Cls adjCls
15-06-30 30.63 30.69 30.15 34,412,200 30.42 30.17
15-06-29 30.70 30.98 30.31 35,194,500 30.39 30.14
15-06-26 31.51 31.53 30.76 62,157,200 31.02 30.76
15-06-25 32.02 32.32 31.99 22,743,300 31.99 31.73
15-06-24 32.15 32.15 31.88 23,313,900 31.91 31.65
15-06-23 32.31 32.34 31.93 17,995,900 32.09 31.83
15-06-22 32.26 32.39 32.08 23,608,400 32.26 31.99
15-06-19 32.40 32.57 31.96 39,008,400 32.07 31.81
15-06-18 32.08 32.50 32.00 27,722,400 32.38 32.11
Date Open High Low Vol Cls adjCls
15-06-17 31.75 32.09 31.69 28,194,200 31.95 31.69
15-06-16 31.26 31.76 31.13 20,254,500 31.64 31.38
15-06-15 31.12 31.51 30.94 23,175,000 31.39 31.13
15-06-12 31.72 32.10 31.20 31,629,800 31.32 31.06
15-06-11 31.95 32.10 31.84 24,293,600 31.85 31.59
15-06-10 31.46 32.16 31.37 33,336,800 31.82 31.56
15-06-09 31.33 31.66 31.15 33,976,700 31.25 30.99
15-06-08 31.81 31.95 31.21 38,171,600 31.30 31.04
15-06-05 32.28 32.30 31.83 27,778,500 31.84 31.58
Date Open High Low Vol Cls adjCls
15-06-04 32.51 32.72 32.20 33,761,800 32.31 32.04
15-06-03 33.17 33.24 32.59 38,138,700 32.73 32.46
15-06-02 33.64 33.75 33.14 36,351,100 33.27 33.00
15-06-01 34.37 34.59 33.68 46,734,500 33.91 33.63
15-05-29 34.24 34.75 34.21 43,545,500 34.46 34.18
15-05-28 33.74 34.15 33.68 27,065,700 34.01 33.73
15-05-27 33.20 33.85 33.13 30,172,700 33.71 33.43
15-05-26 33.27 33.29 32.84 28,594,500 33.10 32.83
15-05-22 33.47 33.51 33.32 20,845,000 33.45 33.17
Date Open High Low Vol Cls adjCls
15-05-21 33.21 33.56 33.07 21,269,800 33.55 33.27
15-05-20 33.06 33.50 33.01 21,359,800 33.37 33.10
15-05-19 33.36 33.38 32.99 21,867,100 33.15 32.88
15-05-18 32.98 33.41 32.85 23,689,500 33.41 33.13
15-05-15 33.09 33.12 32.75 17,149,700 32.99 32.72
15-05-14 32.86 33.13 32.77 21,098,900 32.97 32.70
15-05-13 32.27 32.90 32.27 20,470,800 32.64 32.37
15-05-12 32.44 32.50 32.00 24,530,200 32.25 31.98
15-05-11 32.68 32.71 32.43 18,358,600 32.69 32.42
Date Open High Low Vol Cls adjCls
15-05-08 32.51 32.88 32.34 26,926,500 32.80 32.53
15-05-07 32.27 32.63 32.18 21,475,300 32.24 31.97
15-05-06 32.50 32.79 31.93 31,985,400 32.22 31.95
15-05-05 33.00 33.10 32.57 29,779,200 32.64 32.37
15-05-04 33.27 33.50 33.22 21,397,300 33.43 32.92
15-05-01 32.63 33.49 32.62 27,091,200 33.42 32.91
15-04-30 32.71 32.85 32.30 22,013,300 32.55 32.05
15-04-29 32.56 33.00 32.55 21,819,000 32.89 32.38
15-04-28 32.30 33.04 32.23 29,572,800 33.02 32.51
Date Open High Low Vol Cls adjCls
15-04-27 32.08 32.69 32.08 25,869,600 32.50 32.00
15-04-24 32.41 32.48 32.02 22,759,900 32.08 31.59
15-04-23 32.04 32.41 32.01 23,775,300 32.35 31.85
15-04-22 32.41 32.72 32.03 21,144,200 32.70 32.20
15-04-21 32.93 32.97 32.28 19,023,800 32.43 31.93
15-04-20 32.61 32.79 32.53 20,649,300 32.73 32.23
15-04-17 32.51 32.70 32.22 30,593,600 32.47 31.97
15-04-16 32.85 32.99 32.70 28,903,200 32.87 32.37
15-04-15 32.26 32.99 32.07 61,083,500 32.83 32.33
Date Open High Low Vol Cls adjCls
15-04-14 31.68 31.94 31.27 39,754,000 31.49 31.01
15-04-13 31.81 32.05 31.71 23,489,000 31.73 31.24
15-04-10 31.33 31.94 31.33 28,084,900 31.93 31.44
15-04-09 30.68 31.62 30.57 34,167,600 31.24 30.76
15-04-08 31.23 31.56 31.06 18,250,300 31.31 30.83
15-04-07 31.07 31.59 31.00 23,258,300 31.26 30.78
15-04-06 30.81 31.25 30.45 21,490,900 31.04 30.56
15-04-02 30.80 31.23 30.67 20,909,600 30.81 30.34
15-04-01 31.13 31.32 30.65 31,532,100 30.81 30.34
Date Open High Low Vol Cls adjCls
15-03-31 31.43 31.93 31.20 32,098,500 31.27 30.79
15-03-30 31.66 32.10 31.30 51,391,500 31.46 30.98
15-03-27 30.01 33.00 29.85 73,857,200 32.00 31.51
15-03-26 29.50 30.40 29.31 45,450,100 30.08 29.62
15-03-25 30.81 30.89 29.86 37,691,000 29.89 29.43
15-03-24 31.16 31.32 30.74 28,471,400 30.79 30.32
15-03-23 31.29 31.79 31.20 29,694,000 31.20 30.72
15-03-20 30.99 31.62 30.93 64,777,100 31.31 30.83
15-03-19 30.78 31.10 30.69 27,414,200 30.74 30.27
Date Open High Low Vol Cls adjCls
15-03-18 30.41 31.20 30.30 39,834,100 30.89 30.42
15-03-17 30.58 30.73 30.41 29,215,600 30.59 30.12
15-03-16 30.93 31.11 30.65 33,074,600 30.83 30.36
15-03-13 30.63 30.98 30.36 47,954,700 30.93 30.45
15-03-12 31.01 31.60 30.58 107,402,400 30.80 30.33
15-03-11 31.97 32.96 31.95 49,683,600 32.33 31.83
15-03-10 32.24 32.41 31.50 50,278,900 31.70 31.21
15-03-09 33.20 33.27 32.48 33,058,800 32.72 32.22
15-03-06 33.54 33.68 33.08 32,373,100 33.19 32.68
Date Open High Low Vol Cls adjCls
15-03-05 34.26 34.50 33.59 21,225,800 33.73 33.21
15-03-04 33.86 34.41 33.72 23,005,800 34.12 33.60
15-03-03 33.95 34.38 33.91 27,332,000 34.10 33.58
15-03-02 33.29 34.13 33.12 25,406,400 34.06 33.54
15-02-27 33.63 33.64 33.21 24,427,300 33.25 32.74
15-02-26 33.62 33.88 33.43 25,928,400 33.65 33.13
15-02-25 34.03 34.15 33.73 24,686,300 33.95 33.43
15-02-24 33.61 34.49 33.51 29,607,500 34.41 33.88
15-02-23 34.40 34.50 33.58 25,565,500 33.76 33.24
Date Open High Low Vol Cls adjCls
15-02-20 34.15 34.57 33.91 20,955,600 34.41 33.88
15-02-19 34.25 34.42 34.05 11,017,500 34.21 33.68
15-02-18 34.65 34.71 34.19 19,992,900 34.27 33.74
15-02-17 34.40 34.75 34.26 19,374,100 34.74 34.21
15-02-13 34.25 34.37 33.95 18,037,900 34.36 33.83
15-02-12 33.98 34.13 33.76 20,056,700 34.13 33.61
15-02-11 33.67 33.76 33.32 18,364,200 33.55 33.03
15-02-10 33.20 33.73 33.05 20,200,000 33.70 33.18
15-02-09 33.00 33.24 32.67 28,705,500 32.93 32.42
Date Open High Low Vol Cls adjCls
15-02-06 33.92 34.00 33.14 29,124,600 33.30 32.79
15-02-05 33.68 33.99 33.45 20,491,400 33.94 33.42
15-02-04 33.67 33.84 33.30 25,052,800 33.60 33.08
15-02-03 33.78 34.05 32.61 36,038,300 33.70 32.95
15-02-02 33.06 33.75 32.65 38,733,800 33.65 32.90
15-01-30 33.70 33.99 33.00 38,719,700 33.04 32.30
15-01-29 33.84 34.28 33.46 29,569,400 34.21 33.44
15-01-28 34.47 34.70 33.72 34,929,100 33.78 33.02
15-01-27 34.40 34.72 33.55 58,456,200 34.19 33.43
Date Open High Low Vol Cls adjCls
15-01-26 36.19 36.30 35.57 30,906,800 35.81 35.01
15-01-23 36.96 37.03 36.38 27,427,100 36.45 35.63
15-01-22 36.56 37.00 36.14 31,809,900 36.91 36.08
15-01-21 35.85 36.68 35.77 27,442,600 36.48 35.66
15-01-20 36.10 36.46 35.57 35,929,400 36.09 35.28
15-01-16 36.12 36.66 35.51 62,812,200 36.45 35.63
15-01-15 36.53 36.88 36.03 47,181,800 36.19 35.38
15-01-14 36.33 36.91 35.91 34,250,300 36.35 35.54
15-01-13 36.87 37.49 36.29 31,478,000 36.50 35.68
Date Open High Low Vol Cls adjCls
15-01-12 36.90 37.00 36.23 29,400,800 36.60 35.78
15-01-09 36.77 37.11 36.40 22,846,000 36.76 35.94
15-01-08 36.37 37.00 36.26 31,765,400 36.69 35.87
15-01-07 35.64 36.07 35.27 27,725,200 36.02 35.21
15-01-06 36.08 36.23 35.26 30,847,600 35.28 34.49
15-01-05 36.20 36.45 35.94 32,785,000 35.95 35.15
15-01-02 36.67 37.16 36.11 23,605,600 36.36 35.55
14-12-31 36.63 37.04 36.29 20,393,600 36.29 35.48
14-12-30 37.08 37.19 36.76 15,214,100 36.76 35.94
Date Open High Low Vol Cls adjCls
14-12-29 37.45 37.52 37.17 12,203,300 37.18 36.35
14-12-26 37.52 37.74 37.52 14,037,200 37.55 36.71
14-12-24 37.47 37.60 37.18 12,109,100 37.44 36.60
14-12-23 37.40 37.70 37.30 22,169,700 37.43 36.59
14-12-22 36.39 37.26 36.39 29,227,100 37.21 36.38
14-12-19 37.02 37.16 36.23 76,786,800 36.37 35.56
14-12-18 36.75 37.02 36.43 32,128,100 37.02 36.19
14-12-17 35.62 36.33 35.33 31,637,700 36.24 35.43
14-12-16 35.86 36.50 35.56 31,166,300 35.56 34.76
Date Open High Low Vol Cls adjCls
14-12-15 36.39 36.78 35.90 30,633,400 35.92 35.12
14-12-12 36.45 36.82 36.22 29,322,500 36.23 35.42
14-12-11 36.50 37.21 36.44 25,088,200 36.70 35.88
14-12-10 36.93 37.02 36.30 27,499,900 36.42 35.61
14-12-09 36.67 37.09 36.30 28,487,300 36.89 36.06
14-12-08 37.46 37.73 36.94 28,134,800 37.20 36.37
14-12-05 37.57 37.90 37.52 20,527,600 37.67 36.83
14-12-04 37.40 37.46 37.04 23,359,100 37.46 36.62
14-12-03 37.68 37.89 37.41 30,660,800 37.43 36.59
Date Open High Low Vol Cls adjCls
14-12-02 37.18 37.60 37.18 28,343,700 37.60 36.76
14-12-01 37.21 37.62 36.90 30,904,000 37.17 36.34
14-11-28 37.04 37.69 36.94 19,128,500 37.25 36.42
14-11-26 36.37 36.99 36.28 24,060,000 36.90 36.07
14-11-25 36.36 36.48 36.15 29,088,500 36.32 35.51
14-11-24 35.89 36.43 35.84 33,317,900 36.25 35.44
14-11-21 35.98 36.46 35.50 56,720,400 35.59 34.79
14-11-20 34.14 35.97 34.00 61,994,700 35.95 35.15
14-11-19 34.69 34.79 34.25 21,289,500 34.35 33.58
Date Open High Low Vol Cls adjCls
14-11-18 34.19 34.90 34.16 30,674,800 34.71 33.93
14-11-17 33.82 34.25 33.76 17,646,000 34.24 33.47
14-11-14 33.75 33.97 33.35 18,102,500 33.95 33.19
14-11-13 33.35 33.86 33.34 26,447,400 33.68 32.93
14-11-12 33.23 33.42 33.00 22,854,400 33.38 32.63
14-11-11 33.36 33.54 33.20 19,676,600 33.31 32.56
14-11-10 33.43 33.49 33.08 30,653,600 33.26 32.52
14-11-07 33.98 34.00 33.19 27,604,500 33.58 32.83
14-11-06 33.69 34.23 33.41 25,240,600 33.82 33.06
Date Open High Low Vol Cls adjCls
14-11-05 34.05 34.10 33.60 34,705,500 33.76 33.00
14-11-04 34.25 34.78 34.21 34,695,900 34.54 33.55
14-11-03 33.81 34.48 33.79 28,703,600 34.31 33.32
14-10-31 33.74 34.01 32.63 52,089,700 34.01 33.03
14-10-30 33.58 33.61 32.40 55,217,900 32.58 31.64
14-10-29 33.76 33.97 33.51 24,615,200 33.92 32.95
14-10-28 33.23 33.75 33.23 21,857,800 33.74 32.77
14-10-27 33.08 33.30 32.77 23,751,900 33.20 32.25
14-10-24 32.72 33.33 32.57 27,814,300 33.18 32.23
Date Open High Low Vol Cls adjCls
14-10-23 32.72 32.91 32.60 22,254,900 32.69 31.75
14-10-22 32.66 32.87 32.22 26,725,600 32.27 31.34
14-10-21 31.67 32.62 31.58 33,278,400 32.61 31.67
14-10-20 31.04 31.70 30.90 30,523,700 31.58 30.67
14-10-17 31.20 31.71 30.97 37,504,500 31.38 30.48
14-10-16 30.89 31.51 30.75 47,787,400 30.85 29.96
14-10-15 30.54 31.65 29.65 92,305,200 31.28 30.38
14-10-14 31.99 32.67 31.71 68,671,000 32.14 31.22
14-10-13 31.72 32.37 31.47 42,110,200 31.47 30.57
Date Open High Low Vol Cls adjCls
14-10-10 32.62 32.86 30.50 80,917,600 31.91 30.99
14-10-09 34.15 34.43 33.58 28,185,700 33.62 32.65
14-10-08 33.49 34.37 33.14 34,960,600 34.27 33.29
14-10-07 34.04 34.05 33.42 25,972,100 33.47 32.51
14-10-06 34.15 34.48 33.87 24,321,100 34.11 33.13
14-10-03 33.66 34.18 33.47 25,834,600 34.03 33.05
14-10-02 33.96 34.00 33.26 32,910,800 33.52 32.56
14-10-01 34.61 34.78 33.84 35,086,600 33.99 33.01
14-09-30 34.90 35.00 34.41 35,274,600 34.82 33.82
Date Open High Low Vol Cls adjCls
14-09-29 34.06 34.99 33.94 29,003,100 34.90 33.90
14-09-26 34.26 34.36 33.63 25,882,300 34.26 33.28
14-09-25 34.68 34.79 33.88 34,639,700 34.14 33.16
14-09-24 34.40 34.85 34.37 18,829,000 34.75 33.75
14-09-23 34.71 34.71 34.38 25,690,700 34.42 33.43
14-09-22 34.78 35.03 34.55 25,447,700 34.71 33.71
14-09-19 35.16 35.22 34.82 46,851,900 34.82 33.82
14-09-18 35.12 35.17 34.86 23,809,600 35.17 34.16
14-09-17 34.91 35.20 34.74 26,278,900 34.98 33.97
Date Open High Low Vol Cls adjCls
14-09-16 34.47 35.08 34.47 20,875,700 34.93 33.93
14-09-15 34.71 34.77 34.23 22,438,000 34.54 33.55
14-09-12 34.90 34.91 34.50 26,732,600 34.62 33.63
14-09-11 34.79 35.02 34.53 21,949,000 35.02 34.01
14-09-10 34.85 35.13 34.67 19,964,200 35.02 34.01
14-09-09 35.29 35.29 34.85 22,333,100 34.91 33.91
14-09-08 34.96 35.56 34.88 24,859,600 35.33 34.31
14-09-05 34.92 35.12 34.83 20,841,900 35.00 33.99
14-09-04 34.53 35.09 34.52 27,632,400 34.91 33.91
Date Open High Low Vol Cls adjCls
14-09-03 34.82 34.88 34.45 26,668,800 34.57 33.58
14-09-02 34.76 34.91 34.43 32,094,800 34.57 33.58
14-08-29 34.81 34.94 34.67 32,302,800 34.92 33.92
14-08-28 34.61 34.81 34.61 18,908,900 34.65 33.65
14-08-27 34.89 34.94 34.63 17,168,900 34.79 33.79
14-08-26 34.79 35.05 34.69 19,664,700 34.80 33.80
14-08-25 35.09 35.15 34.65 18,614,500 34.81 33.81
14-08-22 35.20 35.20 34.91 21,196,700 34.94 33.94
14-08-21 34.46 35.19 34.45 37,164,900 35.15 34.14
Date Open High Low Vol Cls adjCls
14-08-20 34.23 34.51 34.18 27,140,300 34.50 33.51
14-08-19 34.50 34.50 34.25 29,281,900 34.34 33.35
14-08-18 34.26 34.47 33.98 27,232,200 34.41 33.42
14-08-15 34.10 34.21 33.71 28,577,600 34.17 33.19
14-08-14 34.05 34.23 33.74 25,458,000 33.94 32.96
14-08-13 33.24 34.15 33.23 36,291,000 34.10 33.12
14-08-12 32.91 33.15 32.68 24,805,600 33.13 32.18
14-08-11 32.82 33.24 32.81 27,718,600 33.02 32.07
14-08-08 32.78 33.00 32.54 35,484,000 32.60 31.66
Date Open High Low Vol Cls adjCls
14-08-07 32.93 33.15 32.54 27,820,100 32.68 31.74
14-08-06 32.60 33.19 32.39 27,923,900 32.85 31.91
14-08-05 33.76 33.78 32.60 49,845,100 32.82 31.88
14-08-04 33.79 34.09 33.55 27,250,100 34.05 32.85
14-08-01 33.75 34.03 33.61 33,472,400 33.74 32.55
14-07-31 34.09 34.25 33.81 35,431,200 33.89 32.70
14-07-30 34.31 34.57 34.04 32,782,800 34.35 33.14
14-07-29 34.27 34.37 34.09 26,141,700 34.19 32.99
14-07-28 34.23 34.32 33.88 30,972,200 34.23 33.03
Date Open High Low Vol Cls adjCls
14-07-25 34.15 34.37 33.93 31,614,000 34.25 33.05
14-07-24 34.38 34.67 34.10 33,180,400 34.25 33.05
14-07-23 34.68 34.71 34.30 26,077,000 34.50 33.29
14-07-22 34.16 34.83 34.07 42,915,100 34.79 33.57
14-07-21 33.55 34.23 33.54 32,097,200 34.06 32.86
14-07-18 33.80 33.84 33.39 46,528,800 33.70 32.52
14-07-17 34.20 34.36 33.63 70,591,100 33.70 32.52
14-07-16 33.31 34.74 33.21 135,893,200 34.65 33.43
14-07-15 31.58 31.80 31.16 61,006,100 31.71 30.60
Date Open High Low Vol Cls adjCls
14-07-14 31.41 31.58 31.34 24,244,600 31.49 30.38
14-07-11 31.26 31.45 31.04 20,045,000 31.25 30.15
14-07-10 30.60 31.33 30.44 32,455,100 31.26 30.16
14-07-09 30.84 30.98 30.69 28,302,400 30.89 29.80
14-07-08 31.00 31.08 30.70 37,608,700 30.79 29.71
14-07-07 31.09 31.20 30.92 22,233,400 31.03 29.94
14-07-03 31.08 31.36 31.02 20,437,600 31.14 30.05
14-07-02 30.99 31.05 30.80 16,831,200 30.98 29.89
14-07-01 30.99 31.09 30.87 28,240,000 30.98 29.89
Date Open High Low Vol Cls adjCls
14-06-30 30.87 31.00 30.66 21,558,400 30.90 29.81
14-06-27 30.87 31.00 30.70 30,776,300 30.93 29.84
14-06-26 30.81 30.90 30.61 26,722,300 30.78 29.70
14-06-25 30.48 31.00 30.45 44,293,300 30.88 29.79
14-06-24 30.16 30.83 30.09 53,397,600 30.50 29.43
14-06-23 30.10 30.31 29.85 26,528,900 30.23 29.17
14-06-20 30.07 30.20 30.03 39,826,400 30.20 29.14
14-06-19 29.97 30.09 29.89 27,166,600 30.09 29.03
14-06-18 29.88 29.98 29.67 34,412,300 29.93 28.88
Date Open High Low Vol Cls adjCls
14-06-17 29.88 30.10 29.84 28,440,600 29.95 28.90
14-06-16 29.72 30.15 29.67 36,407,800 30.01 28.95
14-06-13 29.75 30.06 29.56 122,194,300 29.87 28.82
14-06-12 27.86 28.10 27.77 31,211,400 27.96 26.98
14-06-11 28.14 28.21 27.80 27,747,700 27.93 26.95
14-06-10 27.85 28.33 27.72 34,256,900 28.24 27.25
14-06-09 28.10 28.42 27.83 39,933,000 27.91 26.93
14-06-06 27.78 28.21 27.73 34,795,600 28.17 27.18
14-06-05 27.56 27.66 27.43 26,546,200 27.66 26.69
Date Open High Low Vol Cls adjCls
14-06-04 27.51 27.76 27.50 21,612,500 27.60 26.63
14-06-03 27.22 27.70 27.12 33,256,300 27.66 26.69
14-06-02 27.31 27.35 27.12 20,264,900 27.26 26.30
14-05-30 26.94 27.32 26.93 43,641,000 27.32 26.36
14-05-29 26.91 26.96 26.72 20,638,900 26.96 26.01
14-05-28 26.70 26.94 26.66 27,150,100 26.88 25.93
14-05-27 26.33 26.74 26.18 27,271,900 26.71 25.77
14-05-23 26.15 26.30 26.14 17,172,200 26.29 25.37
14-05-22 26.21 26.27 26.08 15,926,500 26.15 25.23
Date Open High Low Vol Cls adjCls
14-05-21 26.10 26.25 26.00 18,721,300 26.20 25.28
14-05-20 26.02 26.17 25.88 22,292,600 26.04 25.12
14-05-19 25.75 26.09 25.75 22,679,600 26.04 25.12
14-05-16 26.05 26.07 25.74 30,017,200 25.82 24.91
14-05-15 26.33 26.50 26.01 31,752,700 26.01 25.10
14-05-14 26.49 26.52 26.33 17,811,900 26.33 25.40
14-05-13 26.49 26.54 26.33 20,525,000 26.45 25.52
14-05-12 26.41 26.54 26.30 20,607,800 26.37 25.44
14-05-09 26.37 26.41 26.22 20,324,400 26.30 25.38
Date Open High Low Vol Cls adjCls
14-05-08 26.32 26.53 26.22 24,166,900 26.34 25.41
14-05-07 26.26 26.45 26.22 24,692,800 26.37 25.44
14-05-06 26.16 26.38 26.00 21,818,000 26.20 25.28
14-05-05 26.16 26.26 25.99 20,738,900 26.17 25.25
14-05-02 26.56 26.64 26.40 24,235,200 26.41 25.26
14-05-01 26.51 26.67 26.39 19,755,200 26.45 25.30
14-04-30 26.32 26.70 26.22 25,863,900 26.69 25.53
14-04-29 26.36 26.66 26.35 22,146,000 26.48 25.33
14-04-28 26.17 26.39 26.01 33,472,800 26.33 25.19
Date Open High Low Vol Cls adjCls
14-04-25 26.65 26.72 26.19 33,614,400 26.26 25.12
14-04-24 26.81 26.96 26.64 25,432,800 26.75 25.59
14-04-23 26.80 26.97 26.72 25,574,300 26.75 25.59
14-04-22 26.91 26.98 26.66 29,601,600 26.84 25.68
14-04-21 27.05 27.05 26.73 20,398,600 26.95 25.78
14-04-17 26.88 27.16 26.79 38,112,600 27.04 25.87
14-04-16 26.98 27.24 26.60 59,033,600 26.93 25.76
14-04-15 26.51 26.83 26.36 45,074,400 26.77 25.61
14-04-14 26.31 26.65 26.14 26,957,900 26.56 25.41
Date Open High Low Vol Cls adjCls
14-04-11 26.27 26.59 26.17 36,121,100 26.18 25.04
14-04-10 27.01 27.09 26.36 40,478,200 26.43 25.28
14-04-09 26.93 27.02 26.73 34,481,800 26.98 25.81
14-04-08 26.36 26.98 26.35 56,699,500 26.91 25.74
14-04-07 26.30 26.74 26.20 49,813,500 26.49 25.34
14-04-04 26.49 26.73 26.11 47,918,000 26.16 25.03
14-04-03 26.15 26.46 26.14 38,581,300 26.41 25.26
14-04-02 25.96 26.05 25.64 22,464,700 25.89 24.77
14-04-01 25.80 26.00 25.64 23,778,700 25.99 24.86
Date Open High Low Vol Cls adjCls
14-03-31 25.65 26.06 25.62 29,336,300 25.81 24.69
14-03-28 25.41 25.81 25.32 22,884,500 25.62 24.51
14-03-27 25.36 25.75 25.29 27,201,100 25.31 24.21
14-03-26 25.59 25.74 25.32 26,442,800 25.38 24.28
14-03-25 25.19 25.67 25.17 32,317,400 25.46 24.36
14-03-24 25.21 25.38 24.92 36,950,600 25.12 24.03
14-03-21 25.61 25.68 25.16 56,861,900 25.17 24.08
14-03-20 25.00 25.59 24.94 37,009,100 25.43 24.33
14-03-19 24.85 25.25 24.77 34,229,400 25.02 23.93
Date Open High Low Vol Cls adjCls
14-03-18 24.68 24.90 24.55 26,344,000 24.82 23.74
14-03-17 24.64 24.82 24.49 18,525,800 24.70 23.63
14-03-14 24.48 24.65 24.40 21,807,200 24.50 23.44
14-03-13 24.80 25.00 24.43 26,243,300 24.57 23.50
14-03-12 24.65 24.88 24.61 21,244,800 24.76 23.69
14-03-11 24.78 24.85 24.61 26,656,800 24.73 23.66
14-03-10 24.61 24.89 24.58 24,908,100 24.84 23.76
14-03-07 24.70 24.85 24.57 25,373,400 24.64 23.57
14-03-06 24.57 24.65 24.38 22,371,700 24.63 23.56
Date Open High Low Vol Cls adjCls
14-03-05 24.70 24.71 24.40 21,036,200 24.50 23.44
14-03-04 24.72 24.78 24.50 23,661,200 24.61 23.54
14-03-03 24.55 24.59 24.30 25,728,500 24.50 23.44
14-02-28 24.79 24.85 24.57 23,482,700 24.76 23.69
14-02-27 24.80 24.80 24.51 20,863,900 24.76 23.69
14-02-26 24.74 24.98 24.61 19,820,200 24.80 23.72
14-02-25 24.67 24.71 24.46 21,539,100 24.62 23.55
14-02-24 24.51 24.88 24.41 24,145,500 24.63 23.56
14-02-21 24.95 24.96 24.35 30,579,800 24.42 23.36
Date Open High Low Vol Cls adjCls
14-02-20 24.54 24.85 24.50 20,193,800 24.74 23.67
14-02-19 24.65 24.72 24.42 25,686,000 24.50 23.44
14-02-18 24.67 24.78 24.55 17,738,100 24.76 23.69
14-02-14 24.58 24.76 24.41 20,539,700 24.76 23.69
14-02-13 24.43 24.74 24.31 22,922,000 24.70 23.63
14-02-12 24.51 24.69 24.37 25,874,100 24.55 23.49
14-02-11 24.35 24.52 24.33 17,911,700 24.47 23.41
14-02-10 24.11 24.37 24.06 24,571,300 24.29 23.24
14-02-07 24.20 24.26 23.77 30,808,400 24.21 23.16
Date Open High Low Vol Cls adjCls
14-02-06 23.60 24.08 23.55 28,008,400 23.99 22.95
14-02-05 23.70 23.76 23.50 32,476,200 23.52 22.50
14-02-04 23.99 24.04 23.58 50,816,300 23.82 22.57
14-02-03 24.50 24.51 23.89 52,868,200 23.95 22.69
14-01-31 24.45 24.65 24.40 28,623,300 24.54 23.25
14-01-30 24.75 24.89 24.54 24,610,100 24.74 23.44
14-01-29 24.75 24.96 24.63 27,145,700 24.68 23.39
14-01-28 24.71 25.05 24.57 32,453,800 24.90 23.59
14-01-27 24.77 24.99 24.66 32,564,900 24.72 23.42
Date Open High Low Vol Cls adjCls
14-01-24 24.88 25.19 24.79 34,838,700 24.81 23.51
14-01-23 25.17 25.25 24.90 40,241,000 25.13 23.81
14-01-22 25.39 25.54 25.15 48,749,900 25.31 23.98
14-01-21 25.79 25.80 25.27 42,286,400 25.59 24.25
14-01-17 25.36 25.86 25.25 111,758,900 25.85 24.50
14-01-16 26.64 26.74 26.33 48,960,800 26.54 25.15
14-01-15 26.72 27.12 26.61 58,277,700 26.67 25.27
14-01-14 26.01 26.55 25.90 74,142,900 26.51 25.12
14-01-13 25.63 25.99 25.42 40,274,500 25.50 24.16
Date Open High Low Vol Cls adjCls
14-01-10 25.50 25.85 25.50 30,588,800 25.53 24.19
14-01-09 25.42 25.55 25.25 20,878,000 25.31 23.98
14-01-08 25.64 25.71 25.30 29,680,500 25.43 24.10
14-01-07 25.54 25.73 25.47 19,665,100 25.59 24.25
14-01-06 25.77 25.79 25.45 28,682,300 25.46 24.13
14-01-03 25.86 25.90 25.60 27,796,700 25.78 24.43
14-01-02 25.78 25.82 25.47 31,833,300 25.79 24.44
13-12-31 25.81 26.04 25.77 22,808,100 25.96 24.60
13-12-30 25.67 25.85 25.60 19,787,200 25.85 24.50
Date Open High Low Vol Cls adjCls
13-12-27 25.75 25.80 25.48 12,970,600 25.60 24.26
13-12-26 25.43 25.70 25.43 16,957,000 25.70 24.35
13-12-24 25.38 25.62 25.35 12,157,900 25.43 24.10
13-12-23 25.27 25.43 25.18 28,120,800 25.32 23.99
13-12-20 25.11 25.35 25.04 55,380,100 25.06 23.75
13-12-19 25.12 25.24 24.89 31,880,600 25.14 23.82
13-12-18 24.71 25.20 24.53 42,680,500 25.15 23.83
13-12-17 24.42 24.77 24.38 28,158,500 24.66 23.37
13-12-16 24.33 24.71 24.33 25,061,100 24.45 23.17
Date Open High Low Vol Cls adjCls
13-12-13 24.21 24.49 24.16 20,631,200 24.29 23.02
13-12-12 24.72 24.89 24.42 21,917,800 24.47 23.19
13-12-11 24.74 24.88 24.40 24,682,400 24.42 23.14
13-12-10 24.89 24.97 24.66 18,203,700 24.82 23.52
13-12-09 24.84 25.08 24.68 29,614,700 24.93 23.62
13-12-06 24.97 25.25 24.75 53,871,400 24.82 23.52
13-12-05 23.82 24.35 23.75 45,399,100 24.26 22.99
13-12-04 23.52 23.85 23.52 43,501,500 23.74 22.50
13-12-03 23.69 23.73 23.40 35,066,400 23.55 22.32
Date Open High Low Vol Cls adjCls
13-12-02 24.00 24.00 23.65 25,685,300 23.70 22.46
13-11-29 23.90 23.99 23.76 13,802,900 23.84 22.59
13-11-27 23.64 23.92 23.52 28,419,200 23.90 22.65
13-11-26 23.79 23.84 23.52 30,600,800 23.65 22.41
13-11-25 24.02 24.02 23.50 43,389,300 23.75 22.51
13-11-22 24.50 24.51 23.84 77,908,100 23.87 22.62
13-11-21 24.61 25.29 24.52 44,050,600 25.23 23.91
13-11-20 24.70 24.82 24.46 20,288,600 24.56 23.27
13-11-19 24.74 24.87 24.61 24,870,200 24.70 23.41
Date Open High Low Vol Cls adjCls
13-11-18 24.61 24.70 24.48 24,712,500 24.60 23.31
13-11-15 24.40 24.55 24.25 22,866,500 24.52 23.23
13-11-14 24.43 24.50 24.35 20,198,900 24.39 23.11
13-11-13 24.25 24.62 24.20 22,990,300 24.60 23.31
13-11-12 23.99 24.50 23.98 37,813,500 24.43 23.15
13-11-11 24.04 24.29 23.93 19,236,500 24.17 22.90
13-11-08 24.03 24.12 23.84 31,502,900 24.09 22.83
13-11-07 24.37 24.38 24.00 25,631,100 24.06 22.80
13-11-06 24.06 24.31 23.89 25,525,700 24.25 22.98
Date Open High Low Vol Cls adjCls
13-11-05 23.92 24.11 23.77 22,849,900 24.03 22.77
13-11-04 24.32 24.40 24.15 26,639,800 24.26 22.78
13-11-01 24.51 24.65 24.22 28,302,100 24.33 22.84
13-10-31 24.52 24.73 24.43 30,901,400 24.47 22.97
13-10-30 24.53 24.68 24.40 24,091,800 24.50 23.00
13-10-29 24.40 24.67 24.35 29,961,700 24.52 23.02
13-10-28 24.18 24.49 24.17 65,581,600 24.36 22.87
13-10-25 24.11 24.24 24.02 59,634,700 24.24 22.76
13-10-24 23.86 23.97 23.78 47,590,200 23.78 22.32
Date Open High Low Vol Cls adjCls
13-10-23 23.93 24.05 23.56 31,651,100 23.74 22.29
13-10-22 24.17 24.20 24.01 29,010,800 24.07 22.60
13-10-21 23.94 24.17 23.82 35,297,600 24.14 22.66
13-10-18 23.86 23.98 23.68 29,579,100 23.88 22.42
13-10-17 23.58 23.94 23.49 28,694,900 23.92 22.46
13-10-16 23.26 23.74 23.22 47,723,400 23.70 22.25
13-10-15 23.40 23.59 23.32 42,957,700 23.39 21.96
13-10-14 23.09 23.49 23.03 27,176,700 23.45 22.01
13-10-11 22.83 23.26 22.82 24,550,600 23.26 21.84
Date Open High Low Vol Cls adjCls
13-10-10 22.99 23.22 22.92 39,189,400 23.10 21.69
13-10-09 22.51 22.96 22.48 40,435,400 22.59 21.21
13-10-08 22.87 22.88 22.48 36,111,200 22.48 21.10
13-10-07 22.71 23.00 22.57 21,321,300 22.83 21.43
13-10-04 22.60 22.85 22.60 22,550,000 22.81 21.41
13-10-03 22.82 22.84 22.50 34,888,500 22.60 21.22
13-10-02 22.71 22.90 22.67 23,205,400 22.89 21.49
13-10-01 22.94 23.04 22.70 25,888,800 22.83 21.43
13-09-30 22.72 23.17 22.60 32,489,600 22.92 21.52
Date Open High Low Vol Cls adjCls
13-09-27 23.21 23.39 22.88 28,924,100 22.98 21.57
13-09-26 23.75 23.80 23.20 32,003,300 23.41 21.98
13-09-25 23.78 23.81 23.58 19,879,900 23.70 22.25
13-09-24 23.58 23.85 23.58 24,410,100 23.70 22.25
13-09-23 23.70 23.85 23.61 22,437,100 23.62 22.17
13-09-20 23.94 23.96 23.57 47,069,000 23.77 22.32
13-09-19 23.96 24.09 23.84 28,261,400 23.91 22.45
13-09-18 23.85 23.92 23.56 31,975,400 23.90 22.44
13-09-17 23.69 23.89 23.67 37,540,700 23.74 22.29
Date Open High Low Vol Cls adjCls
13-09-16 23.63 23.71 23.35 30,088,500 23.39 21.96
13-09-13 23.05 23.46 23.04 61,134,800 23.44 22.01
13-09-12 22.78 22.84 22.60 29,517,900 22.63 21.24
13-09-11 22.91 22.98 22.71 45,815,300 22.81 21.41
13-09-10 23.07 23.13 22.93 31,705,400 22.98 21.57
13-09-09 22.72 23.03 22.70 27,770,600 22.91 21.51
13-09-06 22.69 22.82 22.40 27,606,600 22.67 21.28
13-09-05 22.68 22.73 22.49 22,552,800 22.60 21.22
13-09-04 22.38 22.78 22.28 37,941,800 22.64 21.25
Date Open High Low Vol Cls adjCls
13-09-03 22.21 22.24 21.97 26,427,300 22.07 20.72
13-08-30 22.24 22.25 21.90 33,896,300 21.98 20.63
13-08-29 22.24 22.43 22.05 28,303,500 22.06 20.71
13-08-28 22.20 22.41 22.13 28,090,000 22.29 20.93
13-08-27 22.12 22.22 22.00 37,638,500 22.19 20.83
13-08-26 22.40 22.52 22.23 22,267,800 22.27 20.91
13-08-23 22.34 22.57 22.33 23,088,700 22.44 21.07
13-08-22 22.26 22.39 22.17 17,380,600 22.26 20.90
13-08-21 22.54 22.58 22.06 32,403,300 22.17 20.81
Date Open High Low Vol Cls adjCls
13-08-20 22.31 22.68 22.30 32,084,300 22.52 21.14
13-08-19 22.08 22.70 22.05 43,412,200 22.28 20.92
13-08-16 22.06 22.19 21.89 30,079,000 21.91 20.57
13-08-15 22.28 22.41 21.97 40,451,200 22.03 20.68
13-08-14 22.40 22.74 22.35 23,202,500 22.57 21.19
13-08-13 22.69 22.70 22.39 26,099,200 22.52 21.14
13-08-12 22.48 22.70 22.45 23,520,400 22.64 21.25
13-08-09 22.41 22.55 22.31 25,145,400 22.51 21.13
13-08-08 22.75 22.78 22.41 34,792,500 22.45 21.08
Date Open High Low Vol Cls adjCls
13-08-07 22.71 22.79 22.55 23,350,900 22.70 21.31
13-08-06 22.88 22.93 22.71 28,843,300 22.80 21.40
13-08-05 23.00 23.02 22.85 20,869,000 22.92 21.52
13-08-02 23.18 23.22 23.00 36,242,100 23.22 21.59
13-08-01 23.41 23.49 23.02 37,832,700 23.20 21.57
13-07-31 23.37 23.46 23.26 27,679,200 23.34 21.70
13-07-30 23.30 23.50 23.28 28,855,200 23.38 21.74
13-07-29 23.17 23.30 23.07 85,543,100 23.24 21.61
13-07-26 22.94 23.26 22.90 110,474,500 23.26 21.62
Date Open High Low Vol Cls adjCls
13-07-25 22.85 23.06 22.82 114,558,100 23.06 21.44
13-07-24 22.93 23.00 22.63 33,432,700 22.93 21.32
13-07-23 22.85 22.99 22.64 28,521,400 22.75 21.15
13-07-22 23.07 23.12 22.73 35,890,900 22.77 21.17
13-07-19 23.11 23.15 22.81 45,866,700 23.04 21.42
13-07-18 23.47 23.61 23.16 77,863,900 23.24 21.61
13-07-17 24.30 24.43 24.04 44,084,200 24.15 22.45
13-07-16 24.00 24.30 23.90 34,496,100 24.25 22.55
13-07-15 23.84 23.97 23.76 25,650,100 23.94 22.26
Date Open High Low Vol Cls adjCls
13-07-12 23.95 24.00 23.65 34,561,900 23.90 22.22
13-07-11 23.56 24.00 23.47 41,313,800 23.99 22.30
13-07-10 23.14 23.30 22.64 50,037,500 23.25 21.62
13-07-09 23.30 23.42 23.11 34,739,800 23.14 21.51
13-07-08 23.86 23.91 23.03 68,826,600 23.19 21.56
13-07-05 23.95 24.08 23.68 17,830,400 24.06 22.37
13-07-03 23.70 23.90 23.45 18,167,200 23.76 22.09
13-07-02 23.87 24.04 23.54 28,290,100 23.72 22.05
13-07-01 24.35 24.42 23.84 29,698,200 23.89 22.21
Date Open High Low Vol Cls adjCls
13-06-28 23.93 24.41 23.73 80,413,900 24.23 22.53
13-06-27 24.10 24.35 24.01 25,564,500 24.05 22.36
13-06-26 24.20 24.24 23.89 33,645,000 24.01 22.32
13-06-25 23.83 23.94 23.57 34,571,300 23.88 22.20
13-06-24 24.08 24.22 23.41 49,145,200 23.58 21.92
13-06-21 24.31 24.35 24.09 67,754,000 24.20 22.50
13-06-20 24.73 24.75 24.10 63,565,700 24.19 22.49
13-06-19 25.49 25.68 25.00 28,843,900 25.00 23.24
13-06-18 25.07 25.65 25.07 36,674,300 25.47 23.68
Date Open High Low Vol Cls adjCls
13-06-17 25.11 25.35 24.91 42,643,200 25.10 23.34
13-06-14 25.02 25.14 24.84 24,762,700 24.92 23.17
13-06-13 24.46 25.01 24.40 27,707,000 24.99 23.23
13-06-12 24.96 25.00 24.41 24,535,200 24.46 22.74
13-06-11 24.83 25.08 24.63 27,077,800 24.71 22.97
13-06-10 24.71 25.09 24.64 29,780,800 25.01 23.25
13-06-07 24.40 24.70 24.22 35,539,400 24.59 22.86
13-06-06 24.75 24.94 24.27 40,020,000 24.65 22.92
13-06-05 25.11 25.28 24.65 53,335,200 24.70 22.96
Date Open High Low Vol Cls adjCls
13-06-04 25.56 25.98 25.35 68,515,500 25.36 23.58
13-06-03 24.88 25.45 24.83 76,493,500 25.24 23.47
13-05-31 24.23 24.71 24.13 47,793,200 24.28 22.57
13-05-30 24.28 24.50 24.21 26,299,900 24.21 22.51
13-05-29 23.96 24.38 23.89 31,653,900 24.27 22.56
13-05-28 24.16 24.40 24.00 31,153,700 24.08 22.39
13-05-24 23.92 24.04 23.58 30,861,700 23.92 22.24
13-05-23 23.88 24.12 23.84 38,132,900 24.05 22.36
13-05-22 24.13 24.53 23.94 49,686,400 24.07 22.38
Date Open High Low Vol Cls adjCls
13-05-21 24.10 24.25 24.00 37,917,900 24.15 22.45
13-05-20 24.08 24.25 24.00 31,324,400 24.08 22.39
13-05-17 24.12 24.22 23.90 36,277,400 24.04 22.35
13-05-16 24.06 24.40 23.93 29,812,900 23.94 22.26
13-05-15 23.89 24.20 23.81 33,568,900 24.20 22.50
13-05-14 24.08 24.17 23.78 36,694,400 23.84 22.16
13-05-13 24.41 24.49 24.03 28,535,200 24.08 22.39
13-05-10 24.42 24.54 24.35 22,554,800 24.50 22.78
13-05-09 24.20 24.57 24.10 31,333,900 24.36 22.65
Date Open High Low Vol Cls adjCls
13-05-08 24.04 24.29 23.96 24,900,600 24.25 22.55
13-05-07 23.97 24.25 23.94 38,605,600 24.15 22.45
13-05-06 24.17 24.21 23.85 31,009,100 23.91 22.23
13-05-03 24.22 24.22 23.95 30,085,800 23.96 22.28
13-05-02 23.73 24.15 23.67 33,486,300 24.11 22.21
13-05-01 23.82 24.17 23.81 38,373,800 23.99 22.10
13-04-30 23.72 24.00 23.64 41,468,900 23.95 22.06
13-04-29 23.44 23.83 23.40 102,141,600 23.76 21.88
13-04-26 23.31 23.56 23.14 101,377,300 23.40 21.55
Date Open High Low Vol Cls adjCls
13-04-25 23.65 23.87 23.32 109,178,000 23.38 21.53
13-04-24 23.28 23.79 23.25 54,282,000 23.66 21.79
13-04-23 22.98 23.45 22.93 62,494,100 23.38 21.53
13-04-22 22.48 22.94 22.35 52,817,000 22.88 21.07
13-04-19 22.27 22.45 22.21 49,101,000 22.44 20.67
13-04-18 22.05 22.40 21.90 76,237,300 22.24 20.48
13-04-17 21.79 22.14 21.57 79,461,200 21.93 20.20
13-04-16 21.47 21.93 21.42 64,767,000 21.92 20.19
13-04-15 21.50 21.71 21.36 38,459,200 21.38 19.69
Date Open High Low Vol Cls adjCls
13-04-12 21.74 21.80 21.47 34,028,000 21.68 19.97
13-04-11 21.73 21.91 21.49 59,295,600 21.83 20.11
13-04-10 21.72 22.42 21.71 67,102,900 22.26 20.50
13-04-09 21.11 21.89 21.06 61,518,700 21.75 20.03
13-04-08 20.89 21.09 20.80 34,213,000 21.09 19.42
13-04-05 20.94 20.97 20.75 36,721,600 20.94 19.29
13-04-04 21.05 21.19 20.96 28,702,500 21.14 19.47
13-04-03 21.45 21.50 21.01 36,620,800 21.05 19.39
13-04-02 21.52 21.58 21.32 28,166,700 21.46 19.77
Date Open High Low Vol Cls adjCls
13-04-01 21.67 21.70 21.32 33,718,100 21.43 19.74
13-03-28 21.85 21.91 21.60 33,336,700 21.84 20.12
13-03-27 21.62 21.98 21.51 45,370,900 21.83 20.11
13-03-26 21.28 21.77 21.25 39,548,500 21.77 20.05
13-03-25 21.39 21.42 21.08 32,740,700 21.15 19.48
13-03-22 21.15 21.34 21.08 30,803,200 21.33 19.65
13-03-21 21.01 21.14 20.90 32,607,200 21.04 19.38
13-03-20 21.31 21.36 21.11 29,919,000 21.18 19.51
13-03-19 21.26 21.36 21.01 42,546,000 21.14 19.47
Date Open High Low Vol Cls adjCls
13-03-18 21.24 21.49 21.19 35,154,400 21.26 19.58
13-03-15 21.61 21.70 21.27 52,949,600 21.38 19.69
13-03-14 21.74 21.85 21.51 28,836,500 21.65 19.94
13-03-13 21.56 21.70 21.46 24,617,400 21.66 19.95
13-03-12 21.66 21.73 21.45 28,617,300 21.64 19.93
13-03-11 21.53 21.74 21.28 42,148,200 21.69 19.98
13-03-08 21.95 22.04 21.47 44,990,500 21.58 19.88
13-03-07 21.80 21.99 21.75 42,380,000 21.89 20.16
13-03-06 21.53 21.79 21.51 37,188,900 21.75 20.03
Date Open High Low Vol Cls adjCls
13-03-05 21.34 21.59 21.30 38,796,400 21.51 19.81
13-03-04 21.16 21.29 20.96 47,545,800 21.27 19.59
13-03-01 20.79 21.19 20.66 45,695,700 21.03 19.37
13-02-28 20.91 21.08 20.82 34,808,000 20.88 19.23
13-02-27 20.60 21.04 20.51 46,966,600 20.93 19.28
13-02-26 20.49 20.85 20.41 67,247,100 20.58 18.95
13-02-25 20.57 20.65 20.23 41,525,600 20.23 18.63
13-02-22 20.32 20.49 20.10 34,534,800 20.42 18.81
13-02-21 20.75 20.76 20.12 60,754,500 20.25 18.65
Date Open High Low Vol Cls adjCls
13-02-20 21.09 21.10 20.70 46,119,800 20.73 19.09
13-02-19 21.18 21.21 21.06 31,061,600 21.09 19.42
13-02-15 21.23 21.30 20.99 33,809,100 21.12 19.45
13-02-14 21.13 21.28 21.06 35,262,200 21.23 19.55
13-02-13 21.22 21.30 21.15 21,267,200 21.25 19.57
13-02-12 21.03 21.25 20.99 28,391,400 21.19 19.52
13-02-11 21.00 21.06 20.92 18,897,200 21.03 19.37
13-02-08 20.90 21.09 20.88 28,150,100 21.00 19.34
13-02-07 20.97 20.97 20.70 41,015,200 20.81 19.17
Date Open High Low Vol Cls adjCls
13-02-06 21.16 21.20 20.91 32,361,000 20.99 19.33
13-02-05 21.14 21.33 21.06 30,076,500 21.18 19.51
13-02-04 21.30 21.38 21.15 38,345,600 21.16 19.28
13-02-01 21.19 21.36 21.09 31,867,100 21.36 19.46
13-01-31 21.30 21.32 21.02 36,534,100 21.04 19.17
13-01-30 21.29 21.46 21.22 34,151,300 21.37 19.47
13-01-29 21.09 21.30 21.01 105,703,100 21.28 19.39
13-01-28 21.01 21.09 20.99 105,398,300 21.05 19.18
13-01-25 21.04 21.07 20.88 107,632,800 20.96 19.10
Date Open High Low Vol Cls adjCls
13-01-24 21.10 21.18 20.93 58,396,800 20.95 19.09
13-01-23 21.20 21.22 21.04 42,432,300 21.11 19.24
13-01-22 21.28 21.29 21.03 51,127,400 21.17 19.29
13-01-18 21.36 21.44 21.03 143,760,400 21.25 19.36
13-01-17 22.12 23.06 22.11 101,020,600 22.68 20.67
13-01-16 21.91 22.20 21.85 36,763,700 22.11 20.15
13-01-15 21.95 22.13 21.78 33,990,300 21.88 19.94
13-01-14 21.98 22.13 21.75 35,724,500 22.00 20.05
13-01-11 21.80 22.07 21.77 44,944,700 22.00 20.05
Date Open High Low Vol Cls adjCls
13-01-10 21.61 21.82 21.53 44,621,600 21.80 19.86
13-01-09 21.22 21.47 21.20 34,290,000 21.45 19.55
13-01-08 21.23 21.56 21.02 48,672,000 21.09 19.22
13-01-07 21.28 21.45 21.18 36,352,100 21.25 19.36
13-01-04 21.36 21.39 21.05 30,142,500 21.16 19.28
13-01-03 21.40 21.48 21.14 41,054,100 21.32 19.43
13-01-02 21.15 21.38 21.05 47,623,000 21.38 19.48
12-12-31 20.25 20.66 20.16 41,139,500 20.62 18.79
12-12-28 20.35 20.49 20.21 25,906,900 20.23 18.43
Date Open High Low Vol Cls adjCls
12-12-27 20.70 20.76 20.31 31,704,300 20.51 18.69
12-12-26 20.74 20.93 20.64 22,488,700 20.65 18.82
12-12-24 20.65 20.73 20.51 14,193,100 20.64 18.81
12-12-21 20.66 20.85 20.48 61,993,100 20.77 18.93
12-12-20 21.21 21.24 20.88 34,005,500 21.03 19.16
12-12-19 21.07 21.31 20.86 52,804,600 21.10 19.23
12-12-18 20.68 20.99 20.57 41,601,200 20.96 19.10
12-12-17 20.55 20.69 20.36 34,959,900 20.57 18.74
12-12-14 20.52 20.74 20.35 34,149,500 20.53 18.71
Date Open High Low Vol Cls adjCls
12-12-13 20.63 20.92 20.44 41,607,600 20.49 18.67
12-12-12 20.86 20.99 20.54 48,354,700 20.67 18.84
12-12-11 20.16 20.74 20.15 51,036,500 20.65 18.82
12-12-10 20.15 20.17 19.98 27,273,200 20.08 18.30
12-12-07 20.33 20.36 20.03 41,701,200 20.16 18.37
12-12-06 19.99 20.29 19.97 46,291,200 20.16 18.37
12-12-05 19.94 20.02 19.74 45,847,000 19.85 18.09
12-12-04 19.63 20.05 19.61 57,942,400 19.97 18.20
12-12-03 19.88 19.92 19.50 50,637,000 19.54 17.81
Date Open High Low Vol Cls adjCls
12-11-30 19.63 19.77 19.42 51,427,800 19.57 17.83
12-11-29 19.83 20.04 19.46 64,926,300 19.53 17.80
12-11-28 19.89 20.11 19.64 43,226,300 20.09 18.31
12-11-27 19.95 20.19 19.92 44,893,200 19.93 18.16
12-11-26 19.69 19.92 19.62 67,047,900 19.89 18.12
12-11-23 19.53 19.84 19.51 51,711,900 19.72 17.97
12-11-21 19.52 19.55 19.23 95,636,000 19.36 17.64
12-11-20 19.88 19.88 19.35 85,743,300 19.51 17.78
12-11-19 19.99 20.45 19.73 69,433,800 20.25 18.45
Date Open High Low Vol Cls adjCls
12-11-16 20.07 20.26 19.77 50,855,500 20.19 18.40
12-11-15 20.01 20.29 19.98 45,733,800 20.03 18.25
12-11-14 20.42 20.50 19.95 58,961,300 19.96 18.19
12-11-13 20.57 20.82 20.18 56,379,200 20.28 18.48
12-11-12 20.88 20.91 20.65 27,267,000 20.77 18.93
12-11-09 20.81 21.14 20.80 35,017,900 20.80 18.95
12-11-08 20.90 21.13 20.82 38,090,000 20.83 18.98
12-11-07 21.54 21.55 20.90 70,960,100 20.91 19.05
12-11-06 21.73 22.00 21.63 49,860,500 21.73 19.80
Date Open High Low Vol Cls adjCls
12-11-05 22.02 22.11 21.72 48,797,400 21.84 19.90
12-11-02 22.39 22.54 22.02 51,737,600 22.06 19.90
12-11-01 21.76 22.41 21.72 50,359,300 22.26 20.08
12-10-31 22.01 22.09 21.59 40,612,800 21.63 19.51
12-10-26 21.77 22.02 21.60 92,415,400 21.95 19.80
12-10-25 21.58 21.75 21.51 79,226,400 21.69 19.56
12-10-24 21.73 21.74 21.41 33,237,800 21.46 19.36
12-10-23 21.32 21.77 21.30 47,194,400 21.59 19.47
12-10-22 21.40 21.57 21.30 36,500,300 21.46 19.36
Date Open High Low Vol Cls adjCls
12-10-19 21.67 21.69 21.22 55,622,300 21.27 19.18
12-10-18 21.82 21.86 21.60 42,921,800 21.67 19.54
12-10-17 21.27 21.98 21.27 99,053,800 21.79 19.65
12-10-16 21.99 22.47 21.95 80,707,000 22.35 20.16
12-10-15 21.53 21.90 21.50 49,513,800 21.73 19.60
12-10-12 21.58 21.85 21.40 46,274,000 21.48 19.37
12-10-11 21.87 21.88 21.52 36,817,700 21.68 19.55
12-10-10 21.90 22.00 21.70 47,188,900 21.76 19.63
12-10-09 22.16 22.19 21.85 66,317,400 21.90 19.75
Date Open High Low Vol Cls adjCls
12-10-08 22.62 22.62 22.40 29,698,200 22.51 20.30
12-10-05 22.66 22.90 22.58 38,344,600 22.68 20.46
12-10-04 22.58 22.62 22.27 52,980,100 22.47 20.27
12-10-03 22.86 22.97 22.49 49,772,700 22.55 20.34
12-10-02 22.89 23.00 22.66 36,381,100 22.84 20.60
12-10-01 22.75 23.17 22.68 55,261,300 22.76 20.53
12-09-28 23.06 23.06 22.59 47,920,800 22.66 20.44
12-09-27 22.76 23.14 22.65 43,872,200 23.09 20.83
12-09-26 22.57 22.75 22.48 49,734,700 22.65 20.43
Date Open High Low Vol Cls adjCls
12-09-25 22.95 22.97 22.51 49,535,100 22.54 20.33
12-09-24 22.93 22.95 22.52 48,846,500 22.80 20.56
12-09-21 23.22 23.27 23.01 56,246,600 23.13 20.86
12-09-20 23.09 23.18 22.99 33,083,000 23.18 20.91
12-09-19 23.50 23.51 23.14 39,459,800 23.15 20.88
12-09-18 23.31 23.52 23.14 41,948,200 23.37 21.08
12-09-17 23.29 23.44 23.16 36,169,000 23.31 21.02
12-09-14 23.45 23.54 23.23 47,983,700 23.37 21.08
12-09-13 23.01 23.41 22.83 52,998,300 23.36 21.07
Date Open High Low Vol Cls adjCls
12-09-12 23.39 23.58 23.06 44,862,700 23.19 20.92
12-09-11 23.30 23.65 23.20 54,237,700 23.34 21.05
12-09-10 23.95 24.60 23.17 80,584,600 23.26 20.98
12-09-07 24.13 24.70 24.01 86,282,100 24.19 21.82
12-09-06 24.47 25.10 24.46 40,187,600 25.10 22.64
12-09-05 24.40 24.78 24.19 38,595,800 24.39 22.00
12-09-04 25.03 25.06 24.27 40,688,000 24.42 22.03
12-08-31 24.50 25.00 24.48 43,447,800 24.83 22.40
12-08-30 24.57 24.64 24.15 37,182,200 24.27 21.89
Date Open High Low Vol Cls adjCls
12-08-29 24.93 24.96 24.54 60,462,600 24.67 22.25
12-08-28 24.79 25.01 24.68 33,119,500 25.00 22.55
12-08-27 24.86 24.94 24.75 34,424,700 24.84 22.40
12-08-24 25.05 25.07 24.70 45,187,500 24.91 22.47
12-08-23 25.58 25.59 24.93 51,397,600 25.04 22.58
12-08-22 25.89 26.01 25.66 33,619,400 25.73 23.21
12-08-21 26.33 26.34 25.99 31,661,300 26.11 23.55
12-08-20 26.22 26.33 26.10 25,600,800 26.23 23.66
12-08-17 26.57 26.63 26.21 30,376,900 26.33 23.75
Date Open High Low Vol Cls adjCls
12-08-16 26.44 26.65 26.34 25,699,700 26.59 23.98
12-08-15 26.23 26.47 26.19 26,081,000 26.27 23.69
12-08-14 26.80 26.81 26.38 27,470,400 26.48 23.88
12-08-13 26.76 26.83 26.41 23,619,700 26.69 24.07
12-08-10 26.70 26.90 26.53 24,930,300 26.88 24.24
12-08-09 26.64 26.89 26.57 26,465,300 26.70 24.08
12-08-08 26.48 26.74 26.30 27,034,400 26.60 23.99
12-08-07 26.46 26.64 26.35 27,077,800 26.50 23.90
12-08-06 26.22 26.56 26.20 24,613,200 26.31 23.73
Date Open High Low Vol Cls adjCls
12-08-03 26.25 26.35 25.98 30,692,600 26.23 23.66
12-08-02 25.74 26.26 25.68 34,309,900 25.91 23.17
12-08-01 25.83 26.00 25.67 29,207,700 25.93 23.18
12-07-31 25.76 26.04 25.70 26,616,900 25.70 22.98
12-07-30 25.98 26.20 25.68 25,878,100 25.76 23.03
12-07-27 25.68 26.07 25.47 33,344,000 26.02 23.26
12-07-26 25.59 25.84 25.34 37,808,200 25.50 22.80
12-07-25 25.02 25.53 25.00 34,407,600 25.13 22.47
12-07-24 25.19 25.22 24.79 33,637,600 25.01 22.36
Date Open High Low Vol Cls adjCls
12-07-23 25.05 25.36 24.80 36,378,200 25.26 22.59
12-07-20 25.87 26.00 25.50 48,844,000 25.52 22.82
12-07-19 26.35 26.35 25.82 36,555,800 26.06 23.30
12-07-18 25.20 26.42 25.05 67,503,500 26.21 23.43
12-07-17 25.33 25.66 24.85 63,631,500 25.38 22.69
12-07-16 25.23 25.31 25.00 36,984,500 25.13 22.47
12-07-13 24.80 25.39 24.76 35,972,100 25.25 22.58
12-07-12 25.16 25.17 24.68 53,147,600 24.74 22.12
12-07-11 25.57 25.62 25.22 34,809,100 25.39 22.70
Date Open High Low Vol Cls adjCls
12-07-10 25.85 26.42 25.44 47,231,600 25.56 22.85
12-07-09 26.05 26.21 25.81 27,910,200 26.17 23.40
12-07-06 26.44 26.50 25.93 32,515,300 26.16 23.39
12-07-05 26.81 26.84 26.37 20,324,500 26.55 23.74
12-07-03 26.72 26.86 26.56 12,515,500 26.86 24.02
12-07-02 26.51 26.73 26.39 21,739,700 26.67 23.85
12-06-29 26.28 26.65 26.21 35,082,300 26.65 23.83
12-06-28 26.00 26.03 25.45 40,166,600 25.83 23.09
12-06-27 26.11 26.34 26.06 23,642,100 26.22 23.44
Date Open High Low Vol Cls adjCls
12-06-26 26.16 26.28 25.74 34,935,400 26.01 23.26
12-06-25 26.60 26.65 25.88 41,787,800 26.05 23.29
12-06-22 26.88 26.96 26.67 100,360,700 26.94 24.09
12-06-21 27.51 27.59 26.61 47,571,100 26.71 23.88
12-06-20 27.48 27.75 27.38 28,164,900 27.64 24.71
12-06-19 27.59 27.63 27.25 30,060,200 27.51 24.60
12-06-18 27.29 27.61 27.22 30,432,300 27.42 24.52
12-06-15 27.02 27.44 26.88 51,838,900 27.34 24.44
12-06-14 26.58 27.06 26.42 38,301,200 26.98 24.12
Date Open High Low Vol Cls adjCls
12-06-13 26.46 26.87 26.34 30,496,500 26.54 23.73
12-06-12 26.12 26.54 26.05 29,132,000 26.52 23.71
12-06-11 26.55 26.63 25.96 28,041,300 25.99 23.24
12-06-08 25.88 26.48 25.85 26,750,500 26.41 23.61
12-06-07 26.37 26.43 25.89 29,534,200 25.94 23.19
12-06-06 25.51 26.11 25.43 33,553,600 26.07 23.31
12-06-05 25.04 25.57 25.00 29,491,300 25.43 22.74
12-06-04 25.28 25.36 24.84 39,903,700 25.04 22.39
12-06-01 25.40 25.71 25.12 40,246,400 25.14 22.48
Date Open High Low Vol Cls adjCls
12-05-31 25.78 26.07 25.70 42,240,200 25.84 23.10
12-05-30 25.90 26.19 25.80 33,089,800 26.13 23.36
12-05-29 26.04 26.32 25.86 35,052,800 26.09 23.33
12-05-25 25.72 25.85 25.57 19,122,200 25.74 23.01
12-05-24 25.57 25.78 25.31 37,129,200 25.65 22.93
12-05-23 25.47 25.51 24.92 61,969,600 25.44 22.75
12-05-22 26.27 26.28 25.78 46,037,700 26.03 23.27
12-05-21 26.06 26.19 25.68 41,389,400 26.15 23.38
12-05-18 26.24 26.57 26.05 43,444,900 26.07 23.31
Date Open High Low Vol Cls adjCls
12-05-17 26.47 26.66 26.19 31,503,200 26.19 23.42
12-05-16 26.91 26.99 26.49 44,629,300 26.50 23.69
12-05-15 27.05 27.25 26.82 35,712,100 26.88 24.03
12-05-14 27.35 27.40 26.88 39,447,300 27.02 24.16
12-05-11 27.26 27.95 27.20 34,937,400 27.63 24.70
12-05-10 27.34 27.46 26.96 36,239,000 27.24 24.36
12-05-09 27.08 27.35 26.75 40,599,300 27.19 24.31
12-05-08 27.48 27.60 27.01 53,087,400 27.37 24.47
12-05-07 27.83 27.98 27.65 37,385,900 27.76 24.82
Date Open High Low Vol Cls adjCls
12-05-04 28.32 28.38 27.84 34,573,600 27.90 24.95
12-05-03 29.26 29.27 28.42 41,219,000 28.56 25.54
12-05-02 28.82 29.27 28.72 40,434,700 29.18 25.90
12-05-01 28.47 29.05 28.37 43,316,200 28.95 25.70
12-04-30 28.42 28.54 28.29 28,810,500 28.40 25.21
12-04-27 28.11 28.53 28.10 33,310,200 28.38 25.19
12-04-26 27.80 28.30 27.75 46,644,900 28.22 25.05
12-04-25 27.43 27.91 27.35 40,854,600 27.86 24.73
12-04-24 27.35 27.60 27.24 35,010,600 27.31 24.24
Date Open High Low Vol Cls adjCls
12-04-23 27.33 27.57 27.24 37,791,200 27.45 24.37
12-04-20 27.72 27.97 27.57 38,058,500 27.60 24.50
12-04-19 27.87 28.09 27.44 43,035,900 27.69 24.58
12-04-18 27.58 28.11 27.46 72,249,100 27.95 24.81
12-04-17 28.45 28.78 28.41 61,288,000 28.47 25.27
12-04-16 28.26 28.55 28.14 37,480,000 28.41 25.22
12-04-13 28.35 28.39 28.08 34,480,900 28.09 24.93
12-04-12 27.97 28.52 27.93 37,053,200 28.48 25.28
12-04-11 27.68 28.00 27.63 26,668,200 27.85 24.72
Date Open High Low Vol Cls adjCls
12-04-10 27.70 27.86 27.41 36,272,100 27.45 24.37
12-04-09 27.73 27.90 27.59 22,965,500 27.76 24.64
12-04-05 27.87 28.10 27.80 22,033,800 28.07 24.92
12-04-04 27.87 28.03 27.60 30,845,100 27.93 24.79
12-04-03 28.31 28.37 27.95 34,152,500 28.11 24.95
12-04-02 28.04 28.45 27.99 28,853,500 28.38 25.19
12-03-30 28.39 28.45 28.02 43,024,400 28.12 24.96
12-03-29 27.75 28.18 27.67 39,616,000 28.16 25.00
12-03-28 28.13 28.25 27.80 35,152,000 27.80 24.68
Date Open High Low Vol Cls adjCls
12-03-27 28.24 28.28 28.07 24,365,100 28.19 25.02
12-03-26 28.01 28.26 27.96 32,799,700 28.19 25.02
12-03-23 27.94 27.99 27.68 24,899,500 27.88 24.75
12-03-22 27.73 27.95 27.61 23,395,100 27.90 24.77
12-03-21 27.79 27.89 27.70 22,212,900 27.78 24.66
12-03-20 27.65 27.90 27.56 22,684,900 27.75 24.63
12-03-19 27.66 27.90 27.54 26,937,200 27.74 24.62
12-03-16 27.82 27.96 27.70 54,672,100 27.73 24.62
12-03-15 27.50 27.85 27.43 34,191,900 27.75 24.63
Date Open High Low Vol Cls adjCls
12-03-14 27.45 27.90 27.34 46,835,700 27.46 24.38
12-03-13 27.12 27.50 27.12 33,796,800 27.49 24.40
12-03-12 27.00 27.08 26.91 24,006,900 26.99 23.96
12-03-09 26.94 27.17 26.87 29,396,700 27.07 24.03
12-03-08 27.00 27.04 26.75 37,261,600 26.84 23.83
12-03-07 26.58 27.00 26.52 32,720,900 26.91 23.89
12-03-06 26.25 26.63 26.20 37,196,700 26.61 23.62
12-03-05 26.91 26.91 26.36 32,332,200 26.54 23.56
12-03-02 26.90 27.03 26.77 29,632,800 26.92 23.90
Date Open High Low Vol Cls adjCls
12-03-01 27.06 27.14 26.71 39,413,000 26.86 23.84
12-02-29 27.25 27.30 26.84 41,856,200 26.88 23.86
12-02-28 26.93 27.30 26.82 32,820,500 27.24 24.18
12-02-27 26.52 27.20 26.45 46,022,400 26.89 23.87
12-02-24 26.72 26.80 26.45 39,309,500 26.70 23.70
12-02-23 26.56 26.86 26.35 33,800,100 26.66 23.67
12-02-22 27.06 27.35 26.51 51,973,800 26.73 23.73
12-02-21 27.34 27.37 27.01 34,911,800 27.16 24.11
12-02-17 26.86 27.50 26.82 74,254,100 27.37 24.30
Date Open High Low Vol Cls adjCls
12-02-16 26.40 26.95 26.35 42,450,700 26.83 23.82
12-02-15 26.88 26.88 26.50 35,832,700 26.58 23.59
12-02-14 26.57 26.78 26.50 25,409,300 26.78 23.77
12-02-13 26.83 26.84 26.52 24,723,000 26.70 23.70
12-02-10 26.74 26.79 26.45 33,616,000 26.70 23.70
12-02-09 26.91 27.00 26.79 35,754,200 26.86 23.84
12-02-08 26.66 26.99 26.61 37,072,100 26.85 23.83
12-02-07 26.63 26.74 26.43 33,101,300 26.64 23.65
12-02-06 26.55 26.73 26.36 36,772,600 26.72 23.72
Date Open High Low Vol Cls adjCls
12-02-03 26.67 26.95 26.58 42,191,600 26.74 23.74
12-02-02 26.59 26.74 26.46 34,780,300 26.49 23.33
12-02-01 26.74 26.84 26.51 46,330,600 26.55 23.38
12-01-31 26.79 26.80 26.28 45,325,300 26.42 23.27
12-01-30 26.51 26.80 26.27 60,694,100 26.74 23.55
12-01-27 26.66 26.84 26.59 50,587,400 26.73 23.54
12-01-26 26.95 27.00 26.60 61,678,200 26.75 23.56
12-01-25 26.84 26.95 26.50 54,757,900 26.90 23.69
12-01-24 26.70 26.98 26.61 56,220,400 26.90 23.69
Date Open High Low Vol Cls adjCls
12-01-23 26.35 26.89 26.34 69,663,500 26.71 23.52
12-01-20 25.87 26.47 25.50 101,272,500 26.38 23.23
12-01-19 25.52 25.68 25.37 64,946,300 25.63 22.57
12-01-18 25.13 25.48 25.01 62,687,000 25.39 22.36
12-01-17 25.18 25.40 24.97 60,438,600 25.04 22.05
12-01-13 25.69 25.72 25.10 63,313,400 25.14 22.14
12-01-12 25.85 25.90 25.54 44,420,500 25.75 22.68
12-01-11 25.43 25.89 25.34 57,170,000 25.80 22.72
12-01-10 25.71 25.92 25.51 41,060,900 25.59 22.54
Date Open High Low Vol Cls adjCls
12-01-09 25.40 25.56 25.22 47,478,600 25.47 22.43
12-01-06 25.21 25.40 25.01 36,343,500 25.25 22.24
12-01-05 25.06 25.45 24.98 49,490,600 25.40 22.37
12-01-04 24.57 25.13 24.53 47,504,000 25.11 22.11
12-01-03 24.62 24.89 24.39 44,845,600 24.54 21.61
11-12-30 24.43 24.62 24.25 21,710,100 24.25 21.36
11-12-29 24.36 24.58 24.28 22,319,300 24.55 21.62
11-12-28 24.52 24.56 24.18 23,703,400 24.23 21.34
11-12-27 24.45 24.70 24.40 24,136,000 24.56 21.63
Date Open High Low Vol Cls adjCls
11-12-23 24.13 24.40 24.04 24,832,700 24.40 21.49
11-12-22 23.83 24.10 23.76 32,002,200 24.02 21.15
11-12-21 23.95 24.09 23.43 45,222,100 23.68 20.85
11-12-20 23.49 23.98 23.44 46,309,500 23.84 20.99
11-12-19 23.39 23.48 23.05 42,243,000 23.10 20.34
11-12-16 23.47 23.89 23.23 94,567,200 23.23 20.46
11-12-15 23.58 23.67 23.25 38,692,600 23.31 20.53
11-12-14 23.48 23.56 23.14 56,395,100 23.31 20.53
11-12-13 24.05 24.06 23.42 78,519,000 23.56 20.75
Date Open High Low Vol Cls adjCls
11-12-12 24.18 24.29 23.61 94,831,300 24.00 21.14
11-12-09 24.41 25.10 24.38 44,071,500 25.01 22.02
11-12-08 25.45 25.53 24.63 58,000,600 24.71 21.76
11-12-07 25.33 25.78 25.13 54,791,500 25.66 22.60
11-12-06 25.09 25.48 25.00 49,516,000 25.35 22.32
11-12-05 25.03 25.20 24.79 42,526,800 25.01 22.02
11-12-02 25.01 25.14 24.60 41,486,500 24.64 21.70
11-12-01 24.87 24.97 24.40 51,820,400 24.92 21.95
11-11-30 24.28 24.94 24.23 73,450,200 24.91 21.94
Date Open High Low Vol Cls adjCls
11-11-29 23.49 23.90 23.42 44,191,100 23.58 20.77
11-11-28 23.28 23.57 23.25 39,753,000 23.46 20.66
11-11-25 22.55 23.22 22.51 28,346,900 22.73 20.02
11-11-23 23.04 23.14 22.69 52,698,400 22.70 19.99
11-11-22 23.38 23.53 23.09 48,479,200 23.24 20.47
11-11-21 24.03 24.15 23.35 58,579,300 23.57 20.76
11-11-18 24.17 24.43 24.02 45,683,600 24.29 21.39
11-11-17 24.90 24.95 24.12 62,125,300 24.34 21.43
11-11-16 25.13 25.50 24.88 74,241,700 24.94 21.96
Date Open High Low Vol Cls adjCls
11-11-15 24.66 25.46 24.62 77,391,300 25.34 22.32
11-11-14 24.78 24.90 24.48 49,418,100 24.63 21.69
11-11-11 24.31 24.90 24.30 43,867,200 24.85 21.88
11-11-10 24.14 24.25 23.74 45,508,700 24.06 21.19
11-11-09 24.24 24.32 23.80 56,872,200 23.84 20.99
11-11-08 24.48 24.77 24.26 55,961,900 24.75 21.80
11-11-07 23.70 24.31 23.63 51,137,900 24.28 21.38
11-11-04 24.04 24.07 23.66 46,476,000 23.74 20.91
11-11-03 23.79 24.23 23.28 58,297,700 24.20 21.31
Date Open High Low Vol Cls adjCls
11-11-02 24.02 24.06 23.55 56,626,000 23.85 20.82
11-11-01 24.11 24.35 23.82 68,002,400 23.90 20.86
11-10-31 24.57 24.92 24.49 43,121,800 24.54 21.42
11-10-28 24.87 25.03 24.73 44,897,400 24.98 21.80
11-10-27 24.93 25.20 24.85 84,559,200 25.13 21.94
11-10-26 24.80 24.84 24.34 58,249,900 24.70 21.56
11-10-25 24.47 24.85 24.39 60,939,200 24.63 21.50
11-10-24 24.05 24.79 24.02 138,273,600 24.59 21.46
11-10-21 23.86 24.25 23.80 123,273,100 24.03 20.98
Date Open High Low Vol Cls adjCls
11-10-20 23.88 23.88 23.35 88,682,000 23.61 20.61
11-10-19 24.01 24.50 23.86 139,956,200 24.24 21.16
11-10-18 23.17 23.49 23.07 85,272,200 23.40 20.43
11-10-17 23.32 23.60 23.14 47,936,100 23.28 20.32
11-10-14 23.44 23.50 23.25 44,894,100 23.50 20.51
11-10-13 23.02 23.46 22.96 51,288,900 23.39 20.42
11-10-12 23.00 23.28 22.98 59,913,300 23.12 20.18
11-10-11 22.76 23.00 22.61 50,604,700 22.99 20.07
11-10-10 22.48 22.89 22.47 40,172,800 22.88 19.97
Date Open High Low Vol Cls adjCls
11-10-07 22.07 22.50 21.91 58,425,800 22.29 19.46
11-10-06 21.92 22.05 21.67 58,483,000 22.03 19.23
11-10-05 21.25 21.97 21.06 70,932,100 21.85 19.07
11-10-04 20.45 21.27 20.40 77,896,900 21.22 18.52
11-10-03 21.18 21.40 20.57 95,768,300 20.62 18.00
11-09-30 21.93 22.07 21.33 64,453,700 21.34 18.63
11-09-29 22.38 22.60 21.87 85,510,500 22.21 19.39
11-09-28 22.61 22.71 22.30 74,789,100 22.31 19.47
11-09-27 22.50 22.98 22.37 88,219,700 22.54 19.67
Date Open High Low Vol Cls adjCls
11-09-26 22.16 22.44 21.79 64,847,800 22.24 19.41
11-09-23 21.39 22.27 21.22 74,135,600 22.16 19.34
11-09-22 21.55 21.90 21.34 94,232,800 21.62 18.87
11-09-21 22.18 22.50 21.90 66,811,700 21.94 19.15
11-09-20 21.99 22.47 21.86 71,495,200 22.20 19.38
11-09-19 21.77 22.06 21.63 57,738,000 21.93 19.14
11-09-16 21.65 22.09 21.43 90,738,900 21.97 19.18
11-09-15 21.31 21.67 21.22 53,239,300 21.54 18.80
11-09-14 20.89 21.40 20.71 58,352,700 21.12 18.44
Date Open High Low Vol Cls adjCls
11-09-13 20.32 20.90 20.21 60,222,400 20.76 18.12
11-09-12 19.53 20.29 19.52 53,318,000 20.28 17.70
11-09-09 19.75 20.22 19.66 61,406,600 19.70 17.20
11-09-08 20.05 20.30 19.81 42,985,100 19.90 17.37
11-09-07 20.02 20.14 19.86 46,090,100 20.08 17.53
11-09-06 19.25 19.58 19.16 44,255,600 19.54 17.06
11-09-02 19.80 19.93 19.57 42,807,600 19.64 17.14
11-09-01 20.28 20.35 19.99 40,781,200 19.99 17.45
11-08-31 20.23 20.41 20.02 55,288,500 20.13 17.57
Date Open High Low Vol Cls adjCls
11-08-30 20.19 20.35 19.92 39,098,800 20.24 17.67
11-08-29 19.94 20.31 19.83 40,646,100 20.30 17.72
11-08-26 19.43 19.97 19.27 53,819,400 19.77 17.26
11-08-25 19.83 19.88 19.40 51,597,200 19.42 16.95
11-08-24 19.58 19.88 19.37 53,521,400 19.80 17.28
11-08-23 19.36 19.71 19.30 54,210,800 19.71 17.20
11-08-22 19.55 19.68 19.26 48,904,000 19.38 16.92
11-08-19 19.61 19.96 19.16 79,157,400 19.19 16.75
11-08-18 20.15 20.18 19.55 92,196,400 19.77 17.26
Date Open High Low Vol Cls adjCls
11-08-17 20.58 20.98 20.40 51,304,900 20.67 18.04
11-08-16 20.74 21.07 20.50 44,763,700 20.79 18.15
11-08-15 20.75 20.93 20.63 46,288,900 20.89 18.23
11-08-12 20.78 20.91 20.56 54,183,200 20.65 18.02
11-08-11 20.14 21.00 20.07 75,327,100 20.76 18.12
11-08-10 20.27 20.51 19.77 95,403,800 19.93 17.40
11-08-09 20.28 20.62 19.52 116,628,500 20.60 17.98
11-08-08 20.24 20.87 20.08 137,491,600 20.11 17.55
11-08-05 21.00 21.20 20.21 101,800,300 20.79 18.15
Date Open High Low Vol Cls adjCls
11-08-04 21.47 21.81 20.84 86,743,900 20.85 18.20
11-08-03 21.60 21.97 21.35 65,640,300 21.81 19.04
11-08-02 22.01 22.19 21.71 56,976,600 21.72 18.78
11-08-01 22.57 22.69 21.90 51,674,300 22.24 19.23
11-07-29 22.35 22.62 22.22 51,897,500 22.33 19.30
11-07-28 22.47 22.88 22.33 36,736,700 22.55 19.49
11-07-27 22.65 22.75 22.35 59,198,500 22.53 19.48
11-07-26 23.03 23.15 22.83 45,573,600 22.90 19.80
11-07-25 22.94 23.28 22.80 40,716,100 23.03 19.91
Date Open High Low Vol Cls adjCls
11-07-22 22.94 23.25 22.78 45,085,500 23.13 19.99
11-07-21 22.35 22.88 22.17 80,125,400 22.81 19.72
11-07-20 23.10 23.22 22.90 57,158,800 22.99 19.87
11-07-19 22.44 23.10 22.44 55,706,900 23.06 19.93
11-07-18 22.29 22.43 22.08 45,195,400 22.28 19.26
11-07-15 22.27 22.56 22.20 49,959,400 22.37 19.34
11-07-14 22.56 22.70 22.21 47,571,900 22.27 19.25
11-07-13 22.57 22.73 22.32 43,265,500 22.48 19.43
11-07-12 22.62 22.72 22.24 51,048,100 22.45 19.41
Date Open High Low Vol Cls adjCls
11-07-11 22.84 22.98 22.73 34,663,100 22.85 19.75
11-07-08 22.96 23.20 22.81 35,838,800 23.09 19.96
11-07-07 22.89 23.39 22.86 53,107,000 23.23 20.08
11-07-06 22.45 22.82 22.44 43,269,800 22.75 19.67
11-07-05 22.69 22.69 22.36 33,358,200 22.44 19.40
11-07-01 22.21 22.58 22.10 35,837,100 22.53 19.48
11-06-30 21.48 22.22 21.48 53,930,200 22.16 19.16
11-06-29 21.53 21.57 21.31 31,660,400 21.39 18.49
11-06-28 21.42 21.54 21.26 36,515,100 21.49 18.58
Date Open High Low Vol Cls adjCls
11-06-27 21.17 21.48 21.00 45,183,400 21.34 18.45
11-06-24 21.61 21.74 21.18 124,407,700 21.20 18.33
11-06-23 21.20 21.72 21.06 54,189,000 21.71 18.77
11-06-22 21.54 21.61 21.38 37,679,600 21.40 18.50
11-06-21 21.46 21.69 21.22 55,384,300 21.65 18.72
11-06-20 21.19 21.42 21.17 37,358,400 21.33 18.44
11-06-17 21.68 21.68 21.07 96,504,000 21.19 18.32
11-06-16 21.46 21.79 21.27 53,634,800 21.42 18.52
11-06-15 21.68 21.83 21.40 48,556,700 21.42 18.52
Date Open High Low Vol Cls adjCls
11-06-14 21.60 21.92 21.55 51,995,000 21.82 18.86
11-06-13 21.43 21.60 21.28 43,550,000 21.39 18.49
11-06-10 21.73 21.80 21.26 53,233,300 21.38 18.48
11-06-09 21.87 22.01 21.70 36,986,100 21.76 18.81
11-06-08 21.96 22.13 21.73 49,513,200 21.82 18.86
11-06-07 22.04 22.44 22.00 60,300,000 22.06 19.07
11-06-06 21.74 21.95 21.66 49,667,100 21.83 18.87
11-06-03 21.79 22.10 21.67 53,937,700 21.73 18.78
11-06-02 22.01 22.33 21.86 53,445,700 22.09 19.10
Date Open High Low Vol Cls adjCls
11-06-01 22.45 22.48 21.98 56,011,400 22.00 19.02
11-05-31 22.45 22.64 22.32 59,575,300 22.51 19.46
11-05-27 22.46 22.52 22.11 67,162,300 22.21 19.20
11-05-26 22.62 22.64 22.45 44,432,200 22.50 19.45
11-05-25 22.52 22.83 22.41 49,375,900 22.68 19.61
11-05-24 22.89 22.91 22.59 51,736,300 22.61 19.54
11-05-23 22.92 23.03 22.76 64,900,000 22.86 19.76
11-05-20 23.46 23.54 23.15 63,124,700 23.22 20.07
11-05-19 23.32 23.87 23.20 98,367,500 23.54 20.35
Date Open High Low Vol Cls adjCls
11-05-18 23.60 23.96 23.52 65,592,900 23.88 20.64
11-05-17 23.37 23.57 23.08 86,074,100 23.55 20.36
11-05-16 23.32 23.95 23.27 74,471,600 23.64 20.44
11-05-13 23.66 23.80 23.36 53,099,500 23.41 20.24
11-05-12 23.25 23.83 23.23 66,300,000 23.71 20.50
11-05-11 23.29 23.63 23.20 85,800,000 23.41 20.24
11-05-10 22.85 23.20 22.82 66,314,300 23.03 19.91
11-05-09 23.13 23.20 22.65 73,296,400 22.76 19.67
11-05-06 23.46 23.59 23.13 100,005,900 23.25 20.10
Date Open High Low Vol Cls adjCls
11-05-05 23.43 23.86 23.17 94,292,200 23.61 20.41
11-05-04 23.05 23.56 22.72 137,107,200 23.50 20.31
11-05-03 22.81 23.46 22.67 110,500,000 23.23 19.92
11-05-02 23.02 23.18 22.81 71,970,500 22.91 19.65
11-04-29 22.80 23.19 22.63 156,189,000 23.15 19.86
11-04-28 22.45 22.87 22.45 55,000,000 22.80 19.56
11-04-27 22.54 22.68 22.33 68,452,900 22.63 19.41
11-04-26 21.82 22.53 21.81 105,300,000 22.48 19.28
11-04-25 21.37 22.01 21.33 81,676,700 21.94 18.82
Date Open High Low Vol Cls adjCls
11-04-21 21.39 21.49 21.19 77,640,100 21.46 18.41
11-04-20 21.21 21.44 20.94 174,554,500 21.41 18.36
11-04-19 19.67 19.98 19.62 81,426,500 19.86 17.03
11-04-18 19.53 19.74 19.45 46,481,400 19.62 16.83
11-04-15 19.60 19.75 19.53 44,283,000 19.75 16.94
11-04-14 19.64 19.66 19.41 52,706,900 19.58 16.79
11-04-13 19.88 19.95 19.72 38,977,500 19.78 16.97
11-04-12 20.01 20.07 19.69 52,110,300 19.76 16.95
11-04-11 20.07 20.20 20.01 43,166,300 20.12 17.26
Date Open High Low Vol Cls adjCls
11-04-08 20.04 20.20 19.95 46,474,900 20.02 17.17
11-04-07 19.92 20.09 19.82 51,606,400 20.03 17.18
11-04-06 19.86 19.95 19.71 56,267,400 19.95 17.11
11-04-05 19.59 19.88 19.55 62,605,700 19.71 16.91
11-04-04 19.79 19.80 19.36 69,372,800 19.49 16.72
11-04-01 20.38 20.38 19.56 82,621,500 19.72 16.91
11-03-31 20.29 20.37 19.94 87,528,000 20.18 17.31
11-03-30 20.42 20.46 20.11 54,565,700 20.46 17.55
11-03-29 20.27 20.29 19.98 59,545,200 20.28 17.39
Date Open High Low Vol Cls adjCls
11-03-28 20.44 20.66 20.33 37,109,400 20.34 17.45
11-03-25 20.30 20.60 20.21 52,478,400 20.37 17.47
11-03-24 20.51 20.51 20.28 49,378,300 20.38 17.48
11-03-23 20.09 20.36 20.01 37,924,600 20.29 17.40
11-03-22 20.18 20.21 19.98 45,962,800 20.15 17.28
11-03-21 19.90 20.39 19.88 43,392,300 20.19 17.32
11-03-18 19.98 20.15 19.88 74,001,300 19.93 17.09
11-03-17 20.02 20.06 19.80 59,048,300 19.90 17.07
11-03-16 20.03 20.37 19.71 84,812,700 19.81 16.99
Date Open High Low Vol Cls adjCls
11-03-15 20.23 20.33 20.01 80,464,000 20.18 17.31
11-03-14 20.66 20.88 20.62 48,954,200 20.84 17.87
11-03-11 20.63 20.96 20.61 45,640,700 20.87 17.90
11-03-10 20.94 21.02 20.72 69,121,300 20.79 17.83
11-03-09 21.08 21.34 20.94 60,415,900 21.20 18.18
11-03-08 21.26 21.26 21.02 57,165,700 21.13 18.12
11-03-07 21.69 21.74 21.08 57,520,200 21.21 18.19
11-03-04 21.88 22.08 21.40 64,664,800 21.56 18.49
11-03-03 21.66 21.88 21.65 50,504,000 21.79 18.69
Date Open High Low Vol Cls adjCls
11-03-02 21.42 21.70 21.40 52,192,300 21.49 18.43
11-03-01 21.61 21.69 21.35 57,987,400 21.39 18.35
11-02-28 21.75 21.84 21.37 66,390,100 21.47 18.41
11-02-25 21.52 22.00 21.46 53,475,700 21.86 18.75
11-02-24 21.10 21.41 21.03 54,496,400 21.29 18.26
11-02-23 21.70 21.72 21.01 83,648,300 21.15 18.14
11-02-22 21.95 22.19 21.73 64,515,600 21.81 18.71
11-02-18 22.09 22.21 22.01 55,060,500 22.14 18.99
11-02-17 21.68 22.06 21.67 50,185,500 21.97 18.84
Date Open High Low Vol Cls adjCls
11-02-16 21.57 21.88 21.43 55,214,100 21.75 18.66
11-02-15 21.48 21.55 21.28 50,640,200 21.45 18.40
11-02-14 21.63 21.80 21.50 45,134,600 21.57 18.50
11-02-11 21.63 21.85 21.52 43,716,600 21.76 18.66
11-02-10 21.43 21.84 21.35 56,661,800 21.80 18.70
11-02-09 21.53 21.60 21.42 44,601,400 21.46 18.41
11-02-08 21.65 21.68 21.40 48,215,100 21.64 18.56
11-02-07 21.74 21.86 21.63 43,643,100 21.69 18.60
11-02-04 21.47 21.70 21.43 39,353,500 21.68 18.60
Date Open High Low Vol Cls adjCls
11-02-03 21.41 21.65 21.30 39,846,000 21.57 18.50
11-02-02 21.48 21.71 21.47 46,928,100 21.56 18.34
11-02-01 21.49 21.70 21.28 60,971,000 21.48 18.27
11-01-31 21.55 21.64 21.03 90,844,300 21.46 18.25
11-01-28 21.76 21.89 21.35 55,193,100 21.46 18.25
11-01-27 21.76 21.94 21.65 58,069,200 21.75 18.50
11-01-26 21.77 21.90 21.66 57,196,100 21.75 18.50
11-01-25 21.28 21.57 21.17 72,327,200 21.55 18.33
11-01-24 21.03 21.24 20.93 82,375,700 21.24 18.06
Date Open High Low Vol Cls adjCls
11-01-21 20.95 21.04 20.81 63,697,600 20.82 17.71
11-01-20 20.94 20.95 20.62 56,170,800 20.95 17.82
11-01-19 21.07 21.13 20.95 43,339,000 21.01 17.87
11-01-18 21.03 21.20 20.94 55,272,100 21.08 17.93
11-01-14 21.35 21.42 20.97 154,888,800 21.08 17.93
11-01-13 21.26 21.32 21.08 104,066,300 21.29 18.11
11-01-12 21.27 21.33 21.07 53,380,600 21.30 18.12
11-01-11 20.83 21.12 20.74 64,452,600 21.05 17.90
11-01-10 20.71 20.77 20.57 51,449,700 20.69 17.60
Date Open High Low Vol Cls adjCls
11-01-07 20.71 20.77 20.27 74,806,100 20.66 17.57
11-01-06 20.67 20.82 20.55 116,669,000 20.77 17.66
11-01-05 21.19 21.21 20.90 61,810,500 20.94 17.81
11-01-04 21.12 21.20 21.05 75,206,200 21.15 17.99
11-01-03 21.01 21.05 20.78 58,223,800 20.85 17.73
10-12-31 21.03 21.06 20.94 15,743,700 21.03 17.89
10-12-30 20.95 21.08 20.93 18,876,000 21.02 17.88
10-12-29 20.94 21.06 20.88 20,848,400 20.94 17.81
10-12-28 20.81 20.93 20.76 21,169,600 20.88 17.76
Date Open High Low Vol Cls adjCls
10-12-27 20.75 20.86 20.65 18,604,300 20.84 17.72
10-12-23 20.84 20.92 20.70 27,960,800 20.84 17.72
10-12-22 20.95 21.02 20.81 49,206,900 20.89 17.77
10-12-21 21.27 21.27 21.08 34,102,300 21.10 17.95
10-12-20 21.39 21.43 21.20 34,211,900 21.23 18.06
10-12-17 21.31 21.49 21.27 57,138,100 21.46 18.25
10-12-16 21.35 21.39 21.25 35,224,900 21.30 18.12
10-12-15 21.35 21.50 21.28 42,701,400 21.28 18.10
10-12-14 21.40 21.56 21.30 41,699,300 21.47 18.26
Date Open High Low Vol Cls adjCls
10-12-13 22.01 22.02 21.34 78,296,300 21.50 18.29
10-12-10 21.91 21.98 21.80 52,407,700 21.91 18.63
10-12-09 22.01 22.07 21.72 79,874,700 21.81 18.55
10-12-08 21.69 21.90 21.66 68,959,600 21.82 18.56
10-12-07 21.84 21.86 21.58 46,991,400 21.58 18.35
10-12-06 21.61 21.76 21.55 31,861,200 21.70 18.46
10-12-03 21.63 21.78 21.62 43,907,400 21.69 18.45
10-12-02 21.50 21.77 21.48 48,095,800 21.70 18.46
10-12-01 21.46 21.60 21.42 52,939,300 21.48 18.27
Date Open High Low Vol Cls adjCls
10-11-30 21.18 21.30 21.07 52,406,500 21.16 18.00
10-11-29 21.15 21.45 21.12 46,887,900 21.33 18.14
10-11-26 21.24 21.43 21.10 19,147,500 21.34 18.15
10-11-24 21.23 21.57 21.17 42,449,700 21.39 18.19
10-11-23 21.04 21.22 20.81 44,856,200 21.09 17.94
10-11-22 20.92 21.28 20.88 40,328,600 21.25 18.07
10-11-19 20.97 21.20 20.88 49,134,200 21.14 17.98
10-11-18 21.05 21.24 20.92 68,847,000 21.02 17.88
10-11-17 21.02 21.22 20.93 44,262,100 21.08 17.93
Date Open High Low Vol Cls adjCls
10-11-16 21.13 21.27 20.88 62,890,100 21.07 17.92
10-11-15 21.65 21.66 21.26 50,076,900 21.30 18.12
10-11-12 21.44 21.81 21.33 100,662,400 21.53 18.31
10-11-11 20.69 21.23 20.55 69,682,800 21.21 18.04
10-11-10 21.15 21.17 20.82 48,072,100 21.04 17.89
10-11-09 21.20 21.35 21.03 46,639,500 21.16 18.00
10-11-08 21.34 21.50 21.17 53,006,900 21.23 18.06
10-11-05 21.01 21.29 20.97 55,960,500 21.24 18.06
10-11-04 20.66 21.02 20.56 66,048,200 20.97 17.84
Date Open High Low Vol Cls adjCls
10-11-03 20.34 20.52 20.22 53,044,600 20.48 17.42
10-11-02 20.64 20.70 20.29 60,959,100 20.34 17.16
10-11-01 20.35 20.67 20.34 51,593,700 20.57 17.36
10-10-29 20.45 20.56 20.01 60,774,400 20.05 16.92
10-10-28 20.29 20.53 20.02 71,144,000 20.47 17.27
10-10-27 19.93 20.20 19.81 48,151,900 20.19 17.04
10-10-26 19.79 20.11 19.73 56,344,600 20.04 16.91
10-10-25 19.95 20.00 19.80 45,769,400 19.87 16.77
10-10-22 19.79 19.93 19.75 50,129,800 19.84 16.74
Date Open High Low Vol Cls adjCls
10-10-21 19.75 19.86 19.57 74,287,500 19.76 16.68
10-10-20 19.30 19.78 19.29 84,884,600 19.64 16.57
10-10-19 19.01 19.39 18.90 85,409,800 19.21 16.21
10-10-18 19.26 19.32 18.97 54,985,100 19.19 16.19
10-10-15 19.44 19.47 19.20 64,052,800 19.32 16.30
10-10-14 19.31 19.46 19.20 59,255,900 19.32 16.30
10-10-13 19.98 20.03 19.16 173,827,300 19.24 16.24
10-10-12 19.65 19.80 19.44 94,743,400 19.77 16.68
10-10-11 19.59 19.75 19.53 52,722,400 19.56 16.51
Date Open High Low Vol Cls adjCls
10-10-08 19.40 19.58 19.21 46,528,700 19.52 16.47
10-10-07 19.37 19.54 19.21 51,794,600 19.40 16.37
10-10-06 19.21 19.37 19.13 54,990,000 19.31 16.30
10-10-05 19.08 19.29 19.03 61,004,600 19.15 16.16
10-10-04 19.25 19.30 18.77 67,082,000 18.87 15.92
10-10-01 19.47 20.35 18.88 41,275,000 19.32 16.30
10-09-30 19.34 19.60 19.11 75,382,200 19.20 16.20
10-09-29 19.48 19.62 19.12 62,484,300 19.24 16.24
10-09-28 19.31 19.57 19.10 61,019,600 19.51 16.46
Date Open High Low Vol Cls adjCls
10-09-27 19.40 19.43 19.18 51,071,000 19.24 16.24
10-09-24 19.23 19.45 19.18 55,749,300 19.42 16.39
10-09-23 18.85 19.31 18.75 51,954,700 18.98 16.02
10-09-22 19.04 19.25 18.89 61,569,400 19.01 16.04
10-09-21 18.88 19.27 18.84 69,131,400 19.14 16.15
10-09-20 18.89 18.96 18.69 44,935,100 18.93 15.97
10-09-17 19.03 19.08 18.67 70,436,600 18.81 15.87
10-09-16 18.70 18.98 18.58 69,165,800 18.97 16.01
10-09-15 18.73 18.77 18.54 56,107,300 18.72 15.80
Date Open High Low Vol Cls adjCls
10-09-14 18.53 18.80 18.34 64,479,500 18.74 15.81
10-09-13 18.22 18.56 18.20 73,870,900 18.56 15.66
10-09-10 17.95 18.10 17.84 68,814,700 17.97 15.16
10-09-09 18.05 18.08 17.93 65,019,600 18.00 15.19
10-09-08 18.04 18.05 17.75 101,747,000 17.90 15.11
10-09-07 18.36 18.41 18.05 58,636,500 18.12 15.29
10-09-03 18.52 18.59 18.20 59,143,200 18.43 15.55
10-09-02 18.23 18.33 18.08 53,192,100 18.28 15.43
10-09-01 17.94 18.27 17.89 73,611,500 18.14 15.31
Date Open High Low Vol Cls adjCls
10-08-31 17.88 17.92 17.60 111,601,400 17.67 14.91
10-08-30 18.25 18.31 17.94 73,718,900 17.96 15.16
10-08-27 18.23 18.52 17.81 135,184,300 18.37 15.50
10-08-26 18.60 18.61 18.12 69,586,000 18.18 15.34
10-08-25 18.26 18.59 18.18 63,350,600 18.48 15.60
10-08-24 18.56 18.68 18.39 75,107,400 18.41 15.54
10-08-23 18.92 18.98 18.60 71,954,400 18.70 15.78
10-08-20 18.92 19.00 18.76 95,174,400 18.91 15.96
10-08-19 18.97 19.13 18.81 159,900,400 18.90 15.95
Date Open High Low Vol Cls adjCls
10-08-18 19.53 19.78 19.47 58,982,400 19.59 16.53
10-08-17 19.72 19.87 19.50 60,836,400 19.53 16.48
10-08-16 19.14 19.56 19.11 48,721,100 19.47 16.43
10-08-13 19.33 19.49 19.15 57,384,800 19.15 16.16
10-08-12 19.17 19.73 19.08 86,580,600 19.45 16.41
10-08-11 19.53 19.58 19.30 99,079,200 19.43 16.40
10-08-10 20.11 20.17 19.70 136,352,400 19.82 16.73
10-08-09 20.79 20.79 20.41 46,082,800 20.65 17.43
10-08-06 20.45 20.81 20.41 50,833,800 20.65 17.43
Date Open High Low Vol Cls adjCls
10-08-05 20.64 20.79 20.46 44,475,000 20.67 17.44
10-08-04 20.81 20.86 20.45 85,639,700 20.73 17.49
10-08-03 21.01 21.03 20.71 60,929,200 20.87 17.48
10-08-02 20.90 21.28 20.73 50,316,200 21.15 17.71
10-07-30 20.77 20.92 20.58 67,395,900 20.60 17.25
10-07-29 21.39 21.48 20.76 83,811,400 21.03 17.61
10-07-28 21.64 21.69 21.29 51,673,900 21.33 17.86
10-07-27 21.68 21.74 21.39 53,975,800 21.58 18.07
10-07-26 21.68 21.74 21.41 50,929,500 21.71 18.18
Date Open High Low Vol Cls adjCls
10-07-23 21.64 21.72 21.33 62,115,500 21.69 18.17
10-07-22 21.35 21.98 21.34 74,465,500 21.78 18.24
10-07-21 21.57 21.65 21.18 71,775,300 21.26 17.81
10-07-20 21.16 21.73 21.10 72,666,400 21.65 18.13
10-07-19 21.17 21.61 21.16 63,430,400 21.59 18.08
10-07-16 21.43 21.48 21.00 80,451,500 21.02 17.60
10-07-15 21.34 21.59 21.01 118,558,200 21.51 18.01
10-07-14 22.06 22.25 21.28 199,002,600 21.36 17.89
10-07-13 20.97 22.28 20.82 103,191,800 21.01 17.60
Date Open High Low Vol Cls adjCls
10-07-12 20.31 20.65 20.30 56,587,900 20.57 17.23
10-07-09 20.06 20.28 19.96 52,843,800 20.24 16.95
10-07-08 20.34 20.36 19.83 65,407,600 20.10 16.83
10-07-07 19.46 20.17 19.39 72,806,800 20.14 16.87
10-07-06 19.55 19.76 19.25 60,697,600 19.48 16.31
10-07-02 19.21 19.37 18.96 58,093,400 19.20 16.08
10-07-01 19.43 19.62 19.00 88,020,000 19.25 16.12
10-06-30 19.70 20.03 19.40 64,294,700 19.45 16.29
10-06-29 20.00 20.05 19.65 79,050,800 19.79 16.57
Date Open High Low Vol Cls adjCls
10-06-28 20.11 20.59 19.91 54,468,400 20.36 17.05
10-06-25 20.40 20.41 19.89 94,683,200 20.03 16.78
10-06-24 20.62 20.79 20.20 62,003,900 20.32 17.02
10-06-23 20.94 21.02 20.66 61,352,400 20.81 17.43
10-06-22 21.13 21.33 20.86 58,831,100 20.98 17.57
10-06-21 21.67 21.69 21.06 48,844,300 21.19 17.75
10-06-18 21.56 21.65 21.18 64,872,600 21.40 17.92
10-06-17 21.59 21.69 21.20 37,270,900 21.52 18.02
10-06-16 21.41 21.65 21.21 43,764,600 21.49 18.00
Date Open High Low Vol Cls adjCls
10-06-15 21.11 21.56 21.01 62,082,000 21.48 17.99
10-06-14 20.95 21.14 20.82 68,877,500 20.89 17.50
10-06-11 20.31 20.75 20.28 49,491,800 20.64 17.29
10-06-10 20.35 20.60 20.25 57,168,300 20.55 17.21
10-06-09 20.39 20.60 19.86 58,981,200 19.93 16.69
10-06-08 20.22 20.23 19.74 91,377,800 20.18 16.90
10-06-07 20.94 21.03 20.24 65,435,200 20.31 17.01
10-06-04 21.54 21.60 20.79 67,919,400 20.95 17.55
10-06-03 21.96 22.00 21.47 54,614,400 21.90 18.34
Date Open High Low Vol Cls adjCls
10-06-02 21.39 21.83 21.16 61,537,200 21.81 18.27
10-06-01 21.30 21.74 21.13 57,164,500 21.18 17.74
10-05-28 21.68 21.75 21.23 72,712,600 21.42 17.94
10-05-27 21.16 21.80 21.12 83,236,800 21.76 18.22
10-05-26 21.10 21.50 20.70 85,666,800 20.70 17.34
10-05-25 20.12 20.87 20.03 96,151,400 20.85 17.46
10-05-24 20.95 21.22 20.61 56,436,100 20.67 17.31
10-05-21 20.41 21.17 20.18 111,769,100 20.91 17.51
10-05-20 21.02 21.24 20.63 106,551,000 20.79 17.41
Date Open High Low Vol Cls adjCls
10-05-19 21.52 21.71 21.00 89,530,600 21.60 18.09
10-05-18 22.14 22.23 21.33 76,636,100 21.43 17.95
10-05-17 21.75 22.05 21.41 64,550,400 22.02 18.44
10-05-14 22.19 22.21 21.53 83,526,200 21.89 18.33
10-05-13 23.03 23.17 22.36 62,099,000 22.50 18.84
10-05-12 22.60 23.14 22.49 83,343,400 23.09 19.34
10-05-11 22.32 22.86 22.10 102,689,700 22.28 18.66
10-05-10 22.29 22.56 22.16 112,607,400 22.55 18.89
10-05-07 21.26 21.70 20.46 139,360,500 21.31 17.85
Date Open High Low Vol Cls adjCls
10-05-06 22.15 22.38 19.90 160,695,900 21.51 18.01
10-05-05 22.10 22.38 21.90 96,854,100 22.17 18.57
10-05-04 22.93 22.95 22.40 90,704,300 22.56 18.76
10-05-03 22.98 23.44 22.90 55,449,900 23.26 19.34
10-04-30 23.45 23.46 22.81 81,864,000 22.84 18.99
10-04-29 23.33 23.51 23.30 59,059,400 23.49 19.54
10-04-28 23.41 23.46 22.91 109,052,100 23.26 19.34
10-04-27 23.73 23.88 23.30 78,937,600 23.35 19.42
10-04-26 24.08 24.13 23.81 57,727,600 23.82 19.81
Date Open High Low Vol Cls adjCls
10-04-23 23.95 24.06 23.73 56,963,700 24.04 19.99
10-04-22 23.55 24.06 23.32 73,666,100 23.99 19.95
10-04-21 24.10 24.13 23.54 73,899,300 23.80 19.79
10-04-20 24.20 24.25 23.90 65,991,400 24.12 20.06
10-04-19 23.91 24.04 23.54 71,310,800 24.00 19.96
10-04-16 24.06 24.16 23.77 102,974,900 23.92 19.89
10-04-15 23.83 24.37 23.80 110,819,600 24.22 20.14
10-04-14 23.57 23.69 23.27 159,980,600 23.52 19.56
10-04-13 22.65 22.82 22.47 122,395,600 22.77 18.94
Date Open High Low Vol Cls adjCls
10-04-12 22.69 22.73 22.44 49,353,000 22.54 18.75
10-04-09 22.40 22.57 22.36 45,528,700 22.55 18.75
10-04-08 22.38 22.41 22.16 40,824,500 22.31 18.55
10-04-07 22.43 22.68 22.25 62,539,800 22.45 18.67
10-04-06 22.43 22.48 22.26 47,056,500 22.40 18.63
10-04-05 22.48 22.65 22.34 34,942,900 22.59 18.79
10-04-01 22.40 22.64 22.20 45,491,000 22.39 18.62
10-03-31 22.32 22.50 22.20 45,983,800 22.29 18.54
10-03-30 22.40 22.54 22.18 37,886,300 22.34 18.58
Date Open High Low Vol Cls adjCls
10-03-29 22.42 22.49 22.26 34,467,900 22.33 18.57
10-03-26 22.43 22.59 22.07 45,700,500 22.24 18.50
10-03-25 22.69 22.73 22.31 52,428,700 22.35 18.59
10-03-24 22.53 22.67 22.32 54,729,000 22.43 18.65
10-03-23 22.39 22.75 22.36 64,740,900 22.67 18.85
10-03-22 21.87 22.30 21.84 47,405,700 22.24 18.50
10-03-19 22.25 22.39 21.81 77,998,500 21.99 18.29
10-03-18 22.19 22.35 22.01 54,458,500 22.20 18.46
10-03-17 22.06 22.35 21.91 77,805,900 22.24 18.50
Date Open High Low Vol Cls adjCls
10-03-16 21.23 22.04 21.20 123,060,900 22.01 18.30
10-03-15 21.16 21.32 21.05 34,378,000 21.17 17.61
10-03-12 21.31 21.37 21.18 39,584,500 21.27 17.69
10-03-11 21.14 21.27 20.99 53,778,700 21.25 17.67
10-03-10 20.95 21.29 20.91 58,435,600 21.19 17.62
10-03-09 20.68 21.20 20.66 83,168,700 20.94 17.41
10-03-08 20.81 20.88 20.70 35,742,100 20.77 17.27
10-03-05 20.66 20.84 20.45 45,879,700 20.79 17.29
10-03-04 20.60 20.61 20.26 62,750,100 20.53 17.07
Date Open High Low Vol Cls adjCls
10-03-03 20.76 20.82 20.44 49,909,900 20.52 17.07
10-03-02 20.99 21.09 20.58 59,399,000 20.70 17.22
10-03-01 20.68 20.94 20.62 51,203,300 20.87 17.36
10-02-26 20.60 20.68 20.43 47,795,300 20.53 17.07
10-02-25 20.37 20.66 20.22 48,789,400 20.63 17.16
10-02-24 20.52 20.81 20.50 51,070,100 20.70 17.22
10-02-23 20.84 20.95 20.29 62,245,300 20.39 16.96
10-02-22 20.95 20.96 20.65 38,730,600 20.87 17.36
10-02-19 20.72 20.97 20.58 40,760,000 20.82 17.31
Date Open High Low Vol Cls adjCls
10-02-18 20.64 20.85 20.55 42,613,600 20.84 17.33
10-02-17 20.86 20.86 20.53 47,296,700 20.66 17.18
10-02-16 20.62 20.85 20.55 69,083,400 20.72 17.23
10-02-12 19.96 20.68 19.79 91,108,900 20.43 16.99
10-02-11 19.63 20.20 19.55 58,837,300 20.06 16.68
10-02-10 19.59 19.87 19.45 56,250,600 19.69 16.38
10-02-09 19.64 19.89 19.44 69,454,100 19.65 16.34
10-02-08 19.48 19.79 19.30 62,563,200 19.35 16.09
10-02-05 19.10 19.58 19.00 88,711,700 19.47 16.19
Date Open High Low Vol Cls adjCls
10-02-04 19.57 19.58 18.95 90,931,100 19.02 15.82
10-02-03 19.78 19.88 19.47 45,582,300 19.68 16.37
10-02-02 19.68 20.04 19.56 63,332,500 19.91 16.43
10-02-01 19.47 19.75 19.44 50,338,300 19.61 16.18
10-01-29 20.13 20.23 19.30 96,053,900 19.40 16.01
10-01-28 20.30 20.39 19.68 76,974,600 19.92 16.43
10-01-27 20.00 20.33 19.82 74,926,200 20.24 16.70
10-01-26 20.18 20.38 19.95 65,298,900 20.00 16.50
10-01-25 20.24 20.58 20.14 73,785,600 20.32 16.76
Date Open High Low Vol Cls adjCls
10-01-22 20.77 20.79 19.81 116,302,400 19.91 16.43
10-01-21 21.15 21.31 20.68 73,633,300 20.84 17.19
10-01-20 20.99 21.14 20.85 65,670,100 21.08 17.39
10-01-19 20.90 21.17 20.85 82,573,500 21.05 17.37
10-01-15 21.39 21.40 20.77 198,078,600 20.80 17.16
10-01-14 21.11 21.55 21.05 150,821,600 21.48 17.72
10-01-13 20.72 21.08 20.44 71,446,700 20.96 17.29
10-01-12 20.87 20.90 20.38 69,958,400 20.61 17.00
10-01-11 21.11 21.15 20.82 51,086,400 20.95 17.28
Date Open High Low Vol Cls adjCls
10-01-08 20.54 20.89 20.40 48,234,700 20.83 17.19
10-01-07 20.73 20.76 20.34 54,041,500 20.60 17.00
10-01-06 20.81 20.93 20.67 40,037,400 20.80 17.16
10-01-05 20.94 20.99 20.60 52,357,700 20.87 17.22
10-01-04 20.79 21.03 20.73 47,800,900 20.88 17.23
09-12-31 20.60 20.72 20.40 26,429,200 20.40 16.83
09-12-30 20.25 20.60 20.25 26,273,600 20.59 16.99
09-12-29 20.41 20.48 20.23 29,331,800 20.40 16.83
09-12-28 20.41 20.50 20.16 27,397,000 20.30 16.75
Date Open High Low Vol Cls adjCls
09-12-24 20.20 20.35 20.18 12,189,200 20.33 16.77
09-12-23 20.06 20.24 20.03 30,573,800 20.10 16.58
09-12-22 20.15 20.30 19.95 36,092,900 20.04 16.53
09-12-21 19.98 20.33 19.00 56,874,600 20.09 16.58
09-12-18 19.21 19.71 19.10 98,974,800 19.63 16.20
09-12-17 19.24 19.29 19.07 52,267,400 19.07 15.73
09-12-16 19.50 19.80 19.28 96,648,500 19.38 15.99
09-12-15 19.84 20.06 19.68 43,142,500 19.80 16.34
09-12-14 20.02 20.11 19.90 35,705,000 19.98 16.48
Date Open High Low Vol Cls adjCls
09-12-11 20.20 20.23 19.81 39,141,600 19.90 16.42
09-12-10 20.16 20.23 20.03 43,211,800 20.15 16.62
09-12-09 19.99 20.08 19.71 53,660,100 20.01 16.51
09-12-08 20.25 20.28 19.80 63,988,900 19.99 16.49
09-12-07 20.21 20.51 20.19 47,082,900 20.37 16.81
09-12-04 20.19 20.59 20.15 86,311,300 20.46 16.88
09-12-03 19.76 20.08 19.70 49,758,300 19.87 16.39
09-12-02 19.70 19.84 19.55 35,774,000 19.72 16.27
09-12-01 19.46 19.69 19.45 47,225,800 19.66 16.22
Date Open High Low Vol Cls adjCls
09-11-30 19.11 19.26 19.00 48,593,600 19.20 15.84
09-11-27 18.91 19.25 18.82 35,747,700 19.11 15.77
09-11-25 19.49 19.50 19.28 46,706,900 19.34 15.96
09-11-24 19.44 19.50 19.25 52,428,500 19.39 16.00
09-11-23 19.48 19.50 19.32 42,994,500 19.40 16.01
09-11-20 19.16 19.31 19.08 49,130,500 19.24 15.87
09-11-19 19.40 19.40 18.95 108,665,100 19.30 15.92
09-11-18 20.24 20.28 20.00 43,215,700 20.12 16.60
09-11-17 20.10 20.35 20.00 37,596,600 20.32 16.76
Date Open High Low Vol Cls adjCls
09-11-16 20.11 20.32 20.01 64,782,200 20.23 16.69
09-11-13 19.72 19.95 19.58 43,957,400 19.82 16.35
09-11-12 20.00 20.50 19.63 77,009,600 19.68 16.24
09-11-11 19.65 19.90 19.64 61,333,700 19.84 16.37
09-11-10 19.43 19.69 19.42 59,517,800 19.50 16.09
09-11-09 19.15 19.46 19.12 51,383,100 19.46 16.06
09-11-06 18.81 19.11 18.74 44,158,900 18.93 15.62
09-11-05 18.72 19.11 18.62 66,146,600 18.89 15.59
09-11-04 18.61 18.83 18.50 85,837,100 18.59 15.34
Date Open High Low Vol Cls adjCls
09-11-03 18.63 18.65 18.31 101,618,400 18.50 15.15
09-11-02 19.05 19.15 18.75 63,613,700 19.01 15.57
09-10-30 19.31 19.34 18.74 92,276,300 19.11 15.65
09-10-29 19.17 19.41 19.10 77,273,500 19.22 15.74
09-10-28 19.60 19.75 19.02 87,595,200 19.03 15.58
09-10-27 20.01 20.13 19.67 68,171,500 19.74 16.16
09-10-26 19.78 20.04 19.56 63,005,700 19.83 16.24
09-10-23 20.40 20.40 19.61 82,639,200 19.78 16.20
09-10-22 19.87 20.18 19.62 66,659,000 20.12 16.47
Date Open High Low Vol Cls adjCls
09-10-21 20.17 20.42 19.66 88,171,800 19.86 16.26
09-10-20 20.47 20.58 20.11 67,829,000 20.18 16.52
09-10-19 20.29 20.48 20.05 68,147,600 20.41 16.71
09-10-16 20.47 20.57 20.02 75,760,800 20.18 16.52
09-10-15 20.81 20.93 20.54 80,532,900 20.67 16.92
09-10-14 21.26 21.27 20.78 164,972,400 20.83 17.06
09-10-13 20.51 20.69 20.35 116,652,700 20.49 16.78
09-10-12 20.38 20.65 20.24 65,087,300 20.40 16.70
09-10-09 19.84 20.32 19.81 55,944,900 20.17 16.52
Date Open High Low Vol Cls adjCls
09-10-08 19.74 19.98 19.50 74,199,400 19.88 16.28
09-10-07 19.63 19.87 19.47 49,526,400 19.75 16.17
09-10-06 19.30 19.78 19.28 74,185,400 19.63 16.07
09-10-05 19.12 19.27 18.95 56,630,400 19.10 15.64
09-10-02 18.95 19.22 18.95 58,171,800 18.97 15.53
09-10-01 19.49 19.53 18.89 70,648,800 18.90 15.48
09-09-30 19.61 19.79 19.25 64,725,300 19.57 16.02
09-09-29 19.67 19.78 19.44 42,035,200 19.48 15.95
09-09-28 19.41 19.93 19.40 37,809,400 19.74 16.16
Date Open High Low Vol Cls adjCls
09-09-25 19.45 19.59 19.30 39,476,400 19.37 15.86
09-09-24 19.90 20.00 19.45 52,362,100 19.54 16.00
09-09-23 19.63 20.24 19.60 72,090,600 19.88 16.28
09-09-22 19.63 19.73 19.45 38,173,500 19.53 15.99
09-09-21 19.47 19.76 19.42 36,161,000 19.54 16.00
09-09-18 19.52 19.70 19.37 53,493,800 19.56 16.02
09-09-17 19.63 19.89 19.22 64,594,100 19.41 15.89
09-09-16 19.70 19.75 19.44 49,554,100 19.65 16.09
09-09-15 19.54 19.71 19.36 48,283,500 19.55 16.01
Date Open High Low Vol Cls adjCls
09-09-14 19.31 19.49 19.28 52,416,900 19.36 15.85
09-09-11 19.90 19.94 19.37 59,413,200 19.51 15.97
09-09-10 19.88 20.08 19.65 49,461,000 19.76 16.18
09-09-09 19.80 20.15 19.61 48,804,700 19.93 16.32
09-09-08 19.88 19.99 19.55 45,582,000 19.80 16.21
09-09-04 19.43 19.69 19.28 47,277,800 19.64 16.08
09-09-03 19.61 19.63 19.23 47,507,500 19.42 15.90
09-09-02 19.62 19.83 19.47 41,572,500 19.47 15.94
09-09-01 20.22 20.58 19.66 74,478,300 19.72 16.15
Date Open High Low Vol Cls adjCls
09-08-31 20.09 20.38 19.97 53,486,200 20.32 16.64
09-08-28 20.26 20.65 20.17 105,102,800 20.25 16.58
09-08-27 19.35 19.53 19.16 51,412,600 19.47 15.94
09-08-26 19.21 19.49 19.13 61,587,600 19.43 15.91
09-08-25 18.76 19.25 18.74 62,060,100 19.10 15.64
09-08-24 18.97 19.00 18.66 38,709,600 18.76 15.36
09-08-21 18.89 18.92 18.55 55,163,300 18.89 15.47
09-08-20 18.73 18.81 18.56 44,858,000 18.71 15.32
09-08-19 18.55 18.89 18.51 48,165,500 18.80 15.39
Date Open High Low Vol Cls adjCls
09-08-18 18.50 18.87 18.46 42,482,600 18.77 15.37
09-08-17 18.43 18.58 18.41 48,360,500 18.45 15.11
09-08-14 18.97 19.00 18.58 43,590,800 18.77 15.37
09-08-13 18.97 19.08 18.78 44,091,800 19.05 15.60
09-08-12 18.69 19.09 18.66 52,940,100 18.81 15.40
09-08-11 18.70 18.95 18.62 32,772,600 18.64 15.26
09-08-10 18.60 18.83 18.56 46,899,600 18.76 15.36
09-08-07 18.91 19.00 18.50 59,429,500 18.50 15.15
09-08-06 18.93 19.18 18.56 66,862,100 18.70 15.31
Date Open High Low Vol Cls adjCls
09-08-05 19.27 19.30 18.86 60,035,000 18.86 15.44
09-08-04 19.21 19.38 19.15 46,880,800 19.32 15.70
09-08-03 19.48 19.56 19.18 44,330,800 19.37 15.75
09-07-31 19.34 19.56 19.25 47,557,600 19.25 15.65
09-07-30 19.57 19.80 19.30 60,640,900 19.33 15.71
09-07-29 19.29 19.44 19.11 50,331,700 19.40 15.77
09-07-28 19.29 19.46 19.05 60,037,100 19.37 15.75
09-07-27 19.29 19.49 19.15 42,326,100 19.47 15.83
09-07-24 19.13 19.40 19.01 51,683,400 19.36 15.74
Date Open High Low Vol Cls adjCls
09-07-23 19.09 19.58 18.99 151,443,300 19.48 15.83
09-07-22 18.87 19.28 18.84 141,096,200 19.14 15.56
09-07-21 18.90 18.92 18.51 63,780,400 18.90 15.36
09-07-20 18.86 18.93 18.52 77,865,900 18.90 15.36
09-07-17 18.50 18.81 18.25 84,212,400 18.79 15.27
09-07-16 17.94 18.59 17.94 90,052,900 18.50 15.04
09-07-15 17.99 18.19 17.72 186,137,900 18.05 14.67
09-07-14 16.50 16.89 16.46 95,548,700 16.83 13.68
09-07-13 16.15 16.54 15.90 61,791,800 16.49 13.40
Date Open High Low Vol Cls adjCls
09-07-10 15.98 16.22 15.86 51,148,600 16.04 13.04
09-07-09 16.09 16.28 15.96 65,658,200 16.02 13.02
09-07-08 16.31 16.36 15.78 80,897,100 15.94 12.96
09-07-07 16.83 16.93 16.20 69,194,600 16.25 13.21
09-07-06 16.61 16.84 16.37 47,324,300 16.54 13.44
09-07-02 16.87 16.95 16.68 54,945,500 16.72 13.59
09-07-01 16.67 17.31 16.67 92,515,000 17.04 13.85
09-06-30 16.38 16.64 16.24 67,489,500 16.55 13.45
09-06-29 16.45 16.66 16.27 59,308,200 16.38 13.31
Date Open High Low Vol Cls adjCls
09-06-26 16.18 16.43 16.14 70,252,000 16.29 13.24
09-06-25 16.05 16.35 15.91 55,503,100 16.31 13.26
09-06-24 16.04 16.32 15.99 53,321,600 16.10 13.09
09-06-23 15.88 15.99 15.61 70,659,600 15.81 12.85
09-06-22 15.90 16.17 15.63 70,833,600 15.68 12.75
09-06-19 16.05 16.18 15.85 71,511,000 16.01 13.01
09-06-18 16.16 16.22 15.84 57,990,500 15.87 12.90
09-06-17 15.83 16.29 15.81 59,351,300 16.14 13.12
09-06-16 16.05 16.19 15.80 54,084,700 15.86 12.89
Date Open High Low Vol Cls adjCls
09-06-15 16.05 16.17 15.72 60,420,500 15.98 12.99
09-06-12 16.24 16.31 16.02 47,621,900 16.31 13.26
09-06-11 16.49 16.70 16.30 53,221,200 16.35 13.29
09-06-10 16.58 16.61 16.15 48,782,300 16.46 13.38
09-06-09 16.21 16.61 16.13 64,051,300 16.42 13.35
09-06-08 15.86 16.10 15.61 44,070,000 15.92 12.94
09-06-05 16.30 16.45 15.79 62,834,200 15.92 12.94
09-06-04 15.98 16.25 15.88 49,080,500 16.13 13.11
09-06-03 15.97 16.04 15.72 49,799,000 15.94 12.96
Date Open High Low Vol Cls adjCls
09-06-02 16.25 16.54 16.05 58,397,000 16.19 13.16
09-06-01 16.03 16.59 15.97 75,465,600 16.50 13.41
09-05-29 15.75 15.79 15.24 77,293,300 15.72 12.78
09-05-28 15.56 15.72 15.15 59,109,200 15.72 12.78
09-05-27 15.50 15.86 15.34 60,488,000 15.46 12.57
09-05-26 15.01 15.51 15.00 64,342,900 15.48 12.58
09-05-22 15.23 15.26 15.01 44,344,900 15.05 12.23
09-05-21 15.36 15.43 15.05 59,548,500 15.18 12.34
09-05-20 15.81 16.05 15.49 60,337,700 15.58 12.66
Date Open High Low Vol Cls adjCls
09-05-19 15.47 15.91 15.27 59,048,200 15.65 12.72
09-05-18 15.32 15.55 15.18 44,691,600 15.52 12.62
09-05-15 15.54 15.61 15.15 61,813,300 15.19 12.35
09-05-14 15.16 15.69 15.15 71,224,300 15.54 12.63
09-05-13 15.36 15.47 15.09 75,872,500 15.13 12.30
09-05-12 15.49 15.53 15.00 73,714,000 15.21 12.36
09-05-11 15.09 15.63 15.00 69,490,100 15.37 12.49
09-05-08 15.87 15.93 15.20 94,098,000 15.29 12.43
09-05-07 16.31 16.37 15.48 90,338,200 15.77 12.82
Date Open High Low Vol Cls adjCls
09-05-06 16.43 16.44 15.97 66,328,400 16.12 13.10
09-05-05 16.53 16.53 15.93 67,894,300 16.16 13.14
09-05-04 16.29 16.74 16.14 88,096,300 16.66 13.43
09-05-01 15.76 15.85 15.48 50,861,600 15.81 12.74
09-04-30 15.61 16.16 15.50 77,775,200 15.78 12.72
09-04-29 15.20 15.55 15.07 60,855,600 15.35 12.37
09-04-28 15.12 15.41 15.04 55,510,200 15.05 12.13
09-04-27 15.31 15.63 15.21 64,601,800 15.28 12.32
09-04-24 15.61 15.74 15.30 67,621,900 15.62 12.59
Date Open High Low Vol Cls adjCls
09-04-23 15.68 15.79 15.10 74,517,400 15.53 12.52
09-04-22 15.19 16.11 15.08 95,293,600 15.67 12.63
09-04-21 14.98 15.52 14.96 85,204,200 15.36 12.38
09-04-20 15.36 15.37 15.00 66,489,000 15.00 12.09
09-04-17 15.88 15.89 15.45 67,299,700 15.60 12.57
09-04-16 15.84 15.93 15.40 68,775,100 15.89 12.81
09-04-15 15.36 15.68 15.11 152,727,500 15.62 12.59
09-04-14 15.98 16.39 15.80 92,083,600 16.01 12.90
09-04-13 15.81 16.09 15.56 45,423,200 15.98 12.88
Date Open High Low Vol Cls adjCls
09-04-09 15.62 16.07 15.60 58,560,100 15.98 12.88
09-04-08 15.35 15.73 15.15 68,332,300 15.27 12.31
09-04-07 15.60 15.78 15.26 52,741,800 15.45 12.45
09-04-06 15.65 15.87 15.45 47,650,800 15.86 12.78
09-04-03 15.63 15.96 15.35 51,137,100 15.95 12.86
09-04-02 15.38 16.00 15.26 77,688,000 15.70 12.65
09-04-01 14.77 15.32 14.62 75,052,800 15.03 12.11
09-03-31 14.91 15.37 14.90 62,044,500 15.03 12.11
09-03-30 15.09 15.10 14.48 55,433,000 14.72 11.86
Date Open High Low Vol Cls adjCls
09-03-27 15.49 15.66 15.26 45,694,300 15.42 12.43
09-03-26 15.23 15.89 15.18 77,554,300 15.82 12.75
09-03-25 15.08 15.71 14.71 94,510,300 14.94 12.04
09-03-24 15.26 15.41 15.00 59,468,600 15.00 12.09
09-03-23 15.02 15.54 14.94 64,167,500 15.52 12.51
09-03-20 15.19 15.40 14.35 84,639,100 14.65 11.81
09-03-19 15.39 15.39 14.72 66,560,800 15.15 12.21
09-03-18 14.90 15.41 14.72 91,361,600 15.24 12.28
09-03-17 14.32 14.90 14.25 64,928,700 14.90 12.01
Date Open High Low Vol Cls adjCls
09-03-16 14.79 14.85 14.14 72,651,200 14.25 11.49
09-03-13 14.57 14.70 14.21 66,631,100 14.70 11.85
09-03-12 14.24 14.60 13.88 84,846,000 14.52 11.70
09-03-11 14.05 14.10 13.64 82,085,400 13.96 11.25
09-03-10 12.80 13.95 12.75 92,478,000 13.92 11.22
09-03-09 12.33 13.00 12.30 87,044,700 12.55 10.12
09-03-06 12.43 12.92 12.07 79,191,400 12.41 10.00
09-03-05 12.56 12.86 12.30 76,644,500 12.31 9.92
09-03-04 12.70 13.05 12.36 84,412,100 12.76 10.29
Date Open High Low Vol Cls adjCls
09-03-03 12.48 12.63 12.14 76,602,000 12.28 9.90
09-03-02 12.51 13.02 12.31 64,495,900 12.31 9.92
09-02-27 12.50 13.14 12.49 69,764,500 12.74 10.27
09-02-26 13.32 13.60 12.66 69,012,700 12.71 10.24
09-02-25 12.72 13.48 12.58 108,225,000 13.03 10.50
09-02-24 12.17 12.81 12.09 74,644,300 12.73 10.26
09-02-23 12.90 12.91 12.05 88,416,500 12.08 9.74
09-02-20 12.53 13.02 12.53 73,617,900 12.78 10.30
09-02-19 13.33 13.38 12.67 56,175,100 12.68 10.22
Date Open High Low Vol Cls adjCls
09-02-18 13.32 13.70 13.09 51,305,600 13.36 10.77
09-02-17 13.56 13.73 13.21 60,690,300 13.21 10.65
09-02-13 13.91 14.26 13.85 55,953,700 13.88 11.19
09-02-12 13.81 14.00 13.49 76,366,300 14.00 11.28
09-02-11 14.26 14.32 13.73 57,378,700 14.08 11.35
09-02-10 14.78 15.15 14.04 94,001,200 14.08 11.35
09-02-09 14.64 15.05 14.54 64,735,500 14.91 12.02
09-02-06 14.44 14.88 14.21 62,677,300 14.73 11.87
09-02-05 13.65 14.40 13.53 61,024,500 14.25 11.49
Date Open High Low Vol Cls adjCls
09-02-04 13.78 14.56 13.71 77,692,400 13.88 11.19
09-02-03 13.67 13.79 13.29 56,695,700 13.73 10.95
09-02-02 12.82 13.71 12.75 69,886,500 13.63 10.87
09-01-30 13.45 13.50 12.90 47,000,100 12.90 10.29
09-01-29 13.85 13.85 13.31 51,354,500 13.37 10.67
09-01-28 14.13 14.27 13.79 57,065,400 14.01 11.18
09-01-27 13.51 13.95 13.50 45,615,800 13.81 11.02
09-01-26 13.08 13.58 13.03 49,562,500 13.38 10.67
09-01-23 12.85 13.39 12.58 63,162,200 13.12 10.47
Date Open High Low Vol Cls adjCls
09-01-22 12.83 13.07 12.55 72,704,000 12.82 10.23
09-01-21 13.01 13.26 12.50 56,622,000 13.26 10.58
09-01-20 13.56 13.74 12.81 71,563,900 12.86 10.26
09-01-16 13.88 13.96 13.27 83,985,300 13.74 10.96
09-01-15 13.01 13.45 12.71 73,153,900 13.29 10.60
09-01-14 13.46 13.63 12.97 69,549,600 13.08 10.44
09-01-13 13.59 14.18 13.45 65,565,100 13.67 10.91
09-01-12 14.16 14.30 13.62 54,082,500 13.79 11.00
09-01-09 14.59 14.60 14.02 45,551,100 14.15 11.29
Date Open High Low Vol Cls adjCls
09-01-08 14.45 14.57 14.25 63,101,600 14.55 11.61
09-01-07 14.79 15.06 14.34 131,389,200 14.44 11.52
09-01-06 15.09 15.51 15.08 61,631,400 15.37 12.26
09-01-05 15.07 15.29 14.81 57,320,400 14.91 11.90
09-01-02 14.69 15.25 14.47 52,208,200 15.20 12.13
08-12-31 14.71 14.92 14.56 34,063,800 14.66 11.70
08-12-30 14.32 14.80 14.31 37,105,200 14.69 11.72
08-12-29 14.24 14.35 13.91 31,939,500 14.13 11.27
08-12-26 14.21 14.31 14.06 14,813,900 14.18 11.31
Date Open High Low Vol Cls adjCls
08-12-24 14.06 14.33 14.05 11,410,800 14.23 11.35
08-12-23 14.44 14.49 14.02 33,805,400 14.07 11.23
08-12-22 14.48 14.58 14.00 42,388,700 14.34 11.44
08-12-19 14.42 14.82 14.26 72,433,900 14.44 11.52
08-12-18 15.06 15.19 14.09 74,156,300 14.26 11.38
08-12-17 15.41 15.52 15.02 66,997,400 15.26 12.17
08-12-16 14.72 15.68 14.62 100,659,300 15.64 12.48
08-12-15 14.75 14.94 14.32 60,647,200 14.59 11.64
08-12-12 13.70 14.83 13.69 69,873,000 14.75 11.77
Date Open High Low Vol Cls adjCls
08-12-11 14.24 14.60 13.98 73,846,300 14.01 11.18
08-12-10 14.26 14.80 13.75 74,889,000 14.27 11.38
08-12-09 13.64 14.69 13.49 88,120,000 14.30 11.41
08-12-08 13.56 14.01 13.45 78,042,400 13.94 11.12
08-12-05 12.71 13.35 12.38 85,179,900 13.29 10.60
08-12-04 13.36 13.49 12.72 78,387,100 12.77 10.19
08-12-03 12.74 13.67 12.72 77,247,200 13.66 10.90
08-12-02 12.92 13.33 12.62 63,839,000 13.28 10.60
08-12-01 13.46 13.57 12.55 60,830,800 12.56 10.02
Date Open High Low Vol Cls adjCls
08-11-28 13.79 14.03 13.68 26,023,500 13.80 11.01
08-11-26 13.04 13.99 13.01 71,468,300 13.97 11.15
08-11-25 13.78 13.85 13.11 84,213,900 13.13 10.48
08-11-24 13.33 13.70 13.12 98,132,700 13.56 10.82
08-11-21 12.45 13.17 12.06 104,114,400 13.11 10.46
08-11-20 12.28 13.15 12.17 114,060,100 12.23 9.76
08-11-19 13.01 13.26 12.47 73,707,700 12.49 9.96
08-11-18 13.12 13.23 12.51 96,916,400 13.11 10.46
08-11-17 13.21 13.48 13.00 60,210,900 13.00 10.37
Date Open High Low Vol Cls adjCls
08-11-14 14.07 14.12 13.24 74,873,700 13.32 10.63
08-11-13 13.04 14.44 12.87 143,460,400 14.43 11.51
08-11-12 13.55 13.97 13.51 72,675,400 13.52 10.79
08-11-11 14.03 14.18 13.46 84,853,800 13.93 11.11
08-11-10 15.01 15.06 14.23 52,853,700 14.35 11.45
08-11-07 14.08 14.76 14.02 73,428,200 14.63 11.67
08-11-06 14.60 14.78 13.78 108,708,400 13.87 11.07
08-11-05 16.04 16.12 14.95 68,927,600 15.06 12.02
08-11-04 16.18 16.39 15.81 71,411,200 16.26 12.86
Date Open High Low Vol Cls adjCls
08-11-03 16.13 16.34 15.60 54,065,800 15.64 12.37
08-10-31 15.97 16.49 15.62 94,902,700 16.03 12.68
08-10-30 15.49 16.43 15.28 134,857,200 16.17 12.79
08-10-29 15.60 15.77 14.91 99,351,500 14.94 11.82
08-10-28 14.58 15.91 14.36 102,361,500 15.86 12.54
08-10-27 14.06 14.86 13.86 80,541,800 14.25 11.27
08-10-24 13.39 14.85 13.37 96,012,400 14.28 11.29
08-10-23 14.60 14.95 13.90 85,195,700 14.51 11.48
08-10-22 15.19 15.19 14.25 78,516,000 14.58 11.53
Date Open High Low Vol Cls adjCls
08-10-21 15.71 15.89 15.21 78,715,200 15.25 12.06
08-10-20 15.50 16.11 15.44 74,062,300 16.04 12.69
08-10-17 15.36 16.31 15.27 93,872,200 15.50 12.26
08-10-16 15.23 15.97 14.48 120,891,700 15.88 12.56
08-10-15 16.14 16.42 14.98 141,131,200 14.99 11.86
08-10-14 17.43 17.46 15.63 124,442,300 15.93 12.60
08-10-13 16.18 17.08 15.69 99,262,800 16.99 13.44
08-10-10 15.01 15.89 14.26 166,831,600 15.19 12.01
08-10-09 16.71 17.05 15.54 106,013,200 15.60 12.34
Date Open High Low Vol Cls adjCls
08-10-08 15.61 16.83 15.49 124,271,200 16.25 12.85
08-10-07 17.08 17.40 16.00 90,115,400 16.02 12.67
08-10-06 16.97 17.42 16.19 111,110,100 16.93 13.39
08-10-03 17.50 17.91 17.20 83,407,600 17.31 13.69
08-10-02 18.24 18.26 17.13 80,680,400 17.20 13.60
08-10-01 18.50 18.69 18.06 74,450,600 18.52 14.65
08-09-30 18.08 18.80 17.80 84,089,900 18.73 14.81
08-09-29 18.76 19.00 17.27 93,067,800 17.27 13.66
08-09-26 18.22 19.40 18.19 68,353,700 19.20 15.19
Date Open High Low Vol Cls adjCls
08-09-25 18.94 19.00 18.52 69,705,600 18.57 14.69
08-09-24 18.77 19.02 18.52 67,876,800 18.70 14.79
08-09-23 18.64 19.21 18.50 64,671,800 18.63 14.74
08-09-22 19.14 19.51 18.47 48,899,300 18.50 14.63
08-09-19 20.16 20.22 18.36 107,675,000 19.23 15.21
08-09-18 18.78 19.69 17.91 126,532,800 19.26 15.23
08-09-17 19.26 19.50 18.55 93,136,100 18.55 14.67
08-09-16 18.79 19.85 18.55 103,752,800 19.48 15.41
08-09-15 19.46 20.18 19.33 75,521,100 19.36 15.31
Date Open High Low Vol Cls adjCls
08-09-12 19.86 20.21 19.58 61,077,400 20.16 15.95
08-09-11 19.97 20.20 19.67 85,607,000 20.19 15.97
08-09-10 20.71 20.72 20.14 66,190,200 20.16 15.95
08-09-09 20.81 20.90 20.22 71,239,500 20.33 16.08
08-09-08 20.98 21.10 20.52 63,278,600 20.97 16.59
08-09-05 20.35 20.84 20.15 67,373,000 20.61 16.30
08-09-04 21.47 21.51 20.50 87,863,800 20.52 16.23
08-09-03 22.59 22.59 21.51 73,837,200 21.54 17.04
08-09-02 23.27 23.48 22.47 44,071,100 22.58 17.86
Date Open High Low Vol Cls adjCls
08-08-29 23.28 23.40 22.85 53,554,000 22.87 18.09
08-08-28 23.59 23.71 23.46 30,305,300 23.59 18.66
08-08-27 23.10 23.58 23.02 39,153,600 23.41 18.52
08-08-26 22.93 23.18 22.65 39,519,900 23.15 18.31
08-08-25 23.27 23.36 22.93 42,328,200 22.97 18.17
08-08-22 23.20 23.52 22.92 45,352,600 23.49 18.58
08-08-21 23.13 23.27 22.80 54,971,900 23.05 18.23
08-08-20 23.74 23.80 23.15 54,152,400 23.39 18.50
08-08-19 23.81 24.08 23.48 66,159,500 23.59 18.66
Date Open High Low Vol Cls adjCls
08-08-18 24.30 24.38 23.88 45,839,600 24.01 18.99
08-08-15 24.35 24.50 24.18 43,120,100 24.26 19.19
08-08-14 23.91 24.49 23.76 50,431,900 24.36 19.27
08-08-13 24.29 24.75 24.03 46,340,500 24.12 19.08
08-08-12 24.30 24.59 24.05 51,900,400 24.52 19.39
08-08-11 24.10 24.74 23.93 51,679,900 24.38 19.28
08-08-08 23.74 24.30 23.60 69,455,500 24.23 19.16
08-08-07 22.72 24.05 22.70 113,395,100 23.67 18.72
08-08-06 22.94 23.03 22.46 49,927,000 22.80 18.03
Date Open High Low Vol Cls adjCls
08-08-05 22.75 23.05 22.46 54,578,500 23.02 18.21
08-08-04 22.40 22.65 22.17 41,598,200 22.52 17.70
08-08-01 22.42 22.52 21.98 42,123,200 22.35 17.57
08-07-31 21.99 22.60 21.92 65,269,400 22.19 17.44
08-07-30 22.30 22.45 21.28 52,616,100 22.23 17.47
08-07-29 21.67 22.25 21.64 47,493,600 22.23 17.47
08-07-28 21.87 22.00 21.61 49,863,200 21.67 17.03
08-07-25 21.80 22.08 21.56 40,234,600 22.01 17.30
08-07-24 22.05 22.14 21.62 61,416,300 21.67 17.03
Date Open High Low Vol Cls adjCls
08-07-23 22.20 22.62 22.02 56,708,400 22.30 17.53
08-07-22 21.72 22.12 21.63 74,321,500 22.09 17.36
08-07-21 22.20 22.25 21.95 48,686,600 22.09 17.36
08-07-18 21.89 22.17 21.47 54,733,400 22.09 17.36
08-07-17 21.25 22.40 21.04 94,030,200 21.99 17.28
08-07-16 21.03 21.15 20.23 87,306,000 20.91 16.44
08-07-15 20.25 21.18 20.22 100,047,200 20.71 16.28
08-07-14 21.02 21.15 20.32 49,072,300 20.47 16.09
08-07-11 20.28 21.18 19.99 74,358,200 20.64 16.22
Date Open High Low Vol Cls adjCls
08-07-10 19.85 20.77 19.71 93,629,500 20.62 16.21
08-07-09 20.86 20.90 19.76 68,343,100 19.81 15.57
08-07-08 20.70 21.13 20.31 58,443,500 20.92 16.44
08-07-07 20.78 21.26 20.29 47,325,800 20.71 16.28
08-07-03 20.62 20.80 20.26 41,363,800 20.66 16.24
08-07-02 21.63 21.81 20.87 47,772,900 20.93 16.45
08-07-01 21.29 21.83 21.12 66,857,400 21.57 16.95
08-06-30 21.41 21.90 21.34 50,166,900 21.48 16.88
08-06-27 21.60 21.84 21.22 60,068,800 21.49 16.89
Date Open High Low Vol Cls adjCls
08-06-26 22.36 22.52 21.59 56,482,100 21.59 16.97
08-06-25 22.43 23.00 22.42 54,778,100 22.65 17.80
08-06-24 22.20 22.81 22.18 46,126,600 22.41 17.61
08-06-23 22.50 22.71 22.31 46,279,200 22.36 17.58
08-06-20 22.73 22.74 22.31 71,018,300 22.37 17.58
08-06-19 22.21 23.10 22.14 48,519,900 22.85 17.96
08-06-18 22.35 22.68 22.21 41,535,000 22.28 17.51
08-06-17 22.94 23.01 22.57 43,990,500 22.58 17.75
08-06-16 22.45 23.08 22.41 44,772,000 22.86 17.97
Date Open High Low Vol Cls adjCls
08-06-13 22.24 22.70 22.19 43,003,400 22.66 17.81
08-06-12 22.05 22.61 21.88 60,253,600 22.05 17.33
08-06-11 22.54 22.64 21.79 59,797,500 21.81 17.14
08-06-10 22.31 22.90 22.31 56,570,700 22.68 17.83
08-06-09 23.08 23.10 22.34 57,224,700 22.76 17.89
08-06-06 23.66 23.70 22.90 69,864,000 22.90 18.00
08-06-05 23.62 24.00 23.35 51,960,800 23.87 18.76
08-06-04 22.81 23.68 22.81 57,510,100 23.48 18.46
08-06-03 23.30 23.69 22.85 65,482,900 22.94 18.03
Date Open High Low Vol Cls adjCls
08-06-02 23.05 23.38 22.82 50,569,500 23.20 18.24
08-05-30 23.28 23.55 23.07 55,484,500 23.18 18.22
08-05-29 23.27 23.32 22.80 54,937,400 23.14 18.19
08-05-28 23.80 23.81 23.14 50,288,400 23.47 18.45
08-05-27 23.29 23.72 23.27 52,821,500 23.60 18.55
08-05-23 23.74 23.82 23.08 59,073,500 23.41 18.40
08-05-22 23.82 24.13 23.73 41,170,000 23.88 18.77
08-05-21 23.88 24.20 23.52 64,445,700 23.66 18.60
08-05-20 24.55 24.62 23.80 73,929,600 24.09 18.94
Date Open High Low Vol Cls adjCls
08-05-19 25.20 25.29 24.79 61,246,100 24.88 19.56
08-05-16 24.99 25.00 24.52 59,985,800 25.00 19.65
08-05-15 23.92 24.99 23.85 77,447,300 24.97 19.63
08-05-14 23.85 24.29 23.76 59,397,400 23.84 18.74
08-05-13 23.64 23.93 23.60 39,476,600 23.76 18.68
08-05-12 23.36 23.71 23.20 34,425,100 23.64 18.58
08-05-09 23.14 23.57 23.13 40,044,600 23.37 18.37
08-05-08 23.38 23.61 23.11 50,106,000 23.40 18.39
08-05-07 23.60 23.74 23.14 54,228,300 23.17 18.21
Date Open High Low Vol Cls adjCls
08-05-06 23.08 23.71 23.08 46,003,800 23.58 18.53
08-05-05 23.38 23.89 23.18 38,631,100 23.25 18.28
08-05-02 23.61 23.66 23.13 59,077,200 23.58 18.42
08-05-01 22.36 23.41 22.36 71,506,000 23.29 18.20
08-04-30 22.73 22.76 22.14 56,505,700 22.26 17.39
08-04-29 22.63 22.80 22.45 40,664,300 22.62 17.67
08-04-28 22.43 22.84 22.33 47,695,200 22.71 17.74
08-04-25 22.63 22.64 22.06 47,604,400 22.56 17.63
08-04-24 22.58 23.02 22.34 51,298,500 22.69 17.73
Date Open High Low Vol Cls adjCls
08-04-23 22.19 22.57 22.00 61,977,900 22.56 17.63
08-04-22 22.28 22.41 21.87 56,298,500 21.99 17.18
08-04-21 22.50 22.58 22.33 47,810,500 22.46 17.55
08-04-18 22.57 22.63 22.23 68,281,200 22.55 17.62
08-04-17 22.17 22.30 21.92 57,733,400 22.11 17.28
08-04-16 22.43 22.48 21.86 109,029,400 22.13 17.29
08-04-15 20.91 20.94 20.50 93,477,400 20.91 16.34
08-04-14 21.12 21.30 20.64 60,084,300 20.69 16.17
08-04-11 21.81 21.91 21.11 66,927,100 21.24 16.60
Date Open High Low Vol Cls adjCls
08-04-10 21.57 22.44 21.55 72,043,600 22.08 17.25
08-04-09 21.06 21.43 20.77 63,451,700 21.42 16.74
08-04-08 21.39 21.54 21.04 55,225,500 21.08 16.47
08-04-07 21.92 22.09 21.66 39,684,800 21.75 16.99
08-04-04 21.94 22.18 21.67 41,385,700 21.87 17.09
08-04-03 21.70 22.10 21.53 45,300,800 21.93 17.14
08-04-02 22.03 22.03 21.65 43,778,700 21.85 17.07
08-04-01 21.51 22.00 21.40 55,507,200 21.97 17.17
08-03-31 20.71 21.33 20.67 48,072,200 21.18 16.55
Date Open High Low Vol Cls adjCls
08-03-28 21.20 21.43 20.73 59,424,400 20.79 16.24
08-03-27 21.88 21.91 21.09 71,530,200 21.09 16.48
08-03-26 22.03 22.07 21.71 51,872,200 21.86 17.08
08-03-25 22.32 22.40 22.03 48,236,100 22.27 17.40
08-03-24 21.76 22.45 21.75 53,798,700 22.13 17.29
08-03-20 21.47 21.76 21.09 67,373,400 21.75 16.99
08-03-19 21.53 21.73 21.08 69,668,600 21.09 16.48
08-03-18 21.30 21.75 21.19 72,379,700 21.75 16.99
08-03-17 20.17 21.15 20.15 67,466,600 20.85 16.29
Date Open High Low Vol Cls adjCls
08-03-14 21.24 21.44 20.53 80,049,300 20.66 16.14
08-03-13 20.82 21.49 20.74 66,660,600 21.28 16.63
08-03-12 21.17 21.49 20.98 53,034,800 21.12 16.50
08-03-11 20.48 21.22 20.45 78,159,700 21.20 16.56
08-03-10 20.11 20.50 19.97 66,986,800 20.12 15.72
08-03-07 19.81 20.39 19.75 73,715,200 20.07 15.68
08-03-06 20.10 20.22 19.83 65,547,200 19.87 15.53
08-03-05 20.04 20.23 19.84 62,225,500 20.20 15.78
08-03-04 19.65 20.05 19.44 124,099,900 20.00 15.63
Date Open High Low Vol Cls adjCls
08-03-03 20.06 20.38 19.93 75,603,600 20.01 15.64
08-02-29 20.33 20.39 19.94 77,164,100 19.97 15.60
08-02-28 20.54 20.72 20.32 56,138,700 20.49 16.01
08-02-27 20.24 20.89 20.23 80,981,700 20.77 16.23
08-02-26 19.80 20.87 19.77 81,112,100 20.69 16.17
08-02-25 19.75 19.98 19.52 82,397,200 19.94 15.58
08-02-22 20.47 20.50 19.51 134,283,800 19.82 15.49
08-02-21 20.61 20.99 20.13 78,890,400 20.30 15.86
08-02-20 20.18 20.51 20.16 72,005,800 20.38 15.92
Date Open High Low Vol Cls adjCls
08-02-19 20.40 20.68 20.05 65,726,300 20.16 15.75
08-02-15 20.31 20.54 19.98 78,256,600 20.11 15.71
08-02-14 20.96 20.99 20.46 71,583,500 20.46 15.99
08-02-13 21.06 21.28 20.86 49,788,900 21.21 16.57
08-02-12 20.70 20.99 20.56 57,734,900 20.90 16.33
08-02-11 20.40 20.82 20.15 53,777,900 20.68 16.16
08-02-08 19.96 20.33 19.95 54,170,800 20.27 15.84
08-02-07 19.66 20.36 19.50 76,942,200 20.05 15.67
08-02-06 20.14 20.43 19.90 73,305,800 19.92 15.56
Date Open High Low Vol Cls adjCls
08-02-05 20.69 20.87 20.10 85,581,600 20.12 15.72
08-02-04 21.74 21.75 21.16 65,724,200 21.20 16.46
08-02-01 21.40 21.82 21.22 66,087,600 21.77 16.91
08-01-31 20.44 21.34 20.36 100,753,400 21.10 16.39
08-01-30 20.36 21.22 20.29 96,055,500 20.69 16.07
08-01-29 20.44 20.61 20.25 78,365,800 20.50 15.92
08-01-28 19.88 20.30 19.62 68,633,200 20.29 15.76
08-01-25 21.27 21.28 20.00 104,701,200 20.00 15.53
08-01-24 20.15 20.74 20.07 90,383,900 20.69 16.07
Date Open High Low Vol Cls adjCls
08-01-23 18.33 20.21 18.24 173,781,800 19.98 15.52
08-01-22 18.20 19.00 18.05 146,951,600 18.61 14.45
08-01-18 19.39 19.65 18.95 143,864,100 19.00 14.76
08-01-17 20.02 20.05 19.21 172,761,000 19.33 15.01
08-01-16 20.03 20.39 19.70 309,347,600 19.88 15.44
08-01-15 23.00 23.20 22.51 129,312,400 22.69 17.62
08-01-14 22.89 23.20 22.41 85,033,000 23.08 17.92
08-01-11 22.25 22.36 21.77 75,915,200 21.99 17.08
08-01-10 22.57 22.70 22.20 81,185,100 22.54 17.51
Date Open High Low Vol Cls adjCls
08-01-09 22.40 22.87 22.26 73,239,600 22.75 17.67
08-01-08 22.92 23.13 22.23 80,520,800 22.26 17.29
08-01-07 22.80 23.03 22.36 112,063,700 22.88 17.77
08-01-04 23.46 23.60 22.35 174,093,400 22.67 17.61
08-01-03 25.37 25.40 24.38 85,190,500 24.67 19.16
08-01-02 26.28 26.34 24.95 84,278,800 25.35 19.69
07-12-31 26.63 27.00 26.59 23,687,800 26.66 20.71
07-12-28 27.11 27.27 26.65 35,391,400 26.76 20.78
07-12-27 27.36 27.42 26.77 29,577,500 26.83 20.84
Date Open High Low Vol Cls adjCls
07-12-26 27.20 27.47 27.13 21,346,200 27.45 21.32
07-12-24 26.82 27.37 26.75 22,486,400 27.31 21.21
07-12-21 26.76 26.96 26.58 58,620,800 26.96 20.94
07-12-20 26.53 26.53 26.01 40,096,600 26.41 20.51
07-12-19 25.85 26.25 25.82 33,581,900 26.19 20.34
07-12-18 25.92 26.14 25.59 44,708,400 25.91 20.12
07-12-17 26.23 26.28 25.38 64,820,000 25.72 19.98
07-12-14 26.82 26.84 26.19 68,738,500 26.29 20.42
07-12-13 26.98 27.50 26.81 53,456,100 27.16 21.09
Date Open High Low Vol Cls adjCls
07-12-12 27.43 27.72 26.89 56,574,000 27.28 21.19
07-12-11 27.79 27.82 26.91 67,572,400 26.93 20.92
07-12-10 27.56 27.88 27.25 45,473,800 27.78 21.58
07-12-07 27.77 27.90 27.57 47,506,200 27.73 21.54
07-12-06 27.22 27.99 27.17 60,508,000 27.98 21.73
07-12-05 26.89 27.46 26.89 68,523,700 27.22 21.14
07-12-04 25.84 26.52 25.83 44,505,400 26.31 20.43
07-12-03 26.03 26.78 26.01 56,131,600 26.25 20.39
07-11-30 26.66 26.66 25.72 65,565,000 26.08 20.25
Date Open High Low Vol Cls adjCls
07-11-29 26.07 26.47 26.01 43,272,300 26.34 20.46
07-11-28 25.54 26.31 25.50 60,141,900 26.19 20.34
07-11-27 24.75 25.16 24.49 62,931,100 25.11 19.50
07-11-26 25.04 25.32 24.32 53,157,500 24.37 18.93
07-11-23 24.78 25.10 24.55 36,581,600 25.07 19.47
07-11-21 25.23 25.29 24.54 69,533,000 24.63 19.13
07-11-20 25.35 25.75 24.91 74,694,200 25.52 19.82
07-11-19 25.45 25.60 25.10 52,318,600 25.17 19.55
07-11-16 25.53 25.78 25.17 80,440,400 25.51 19.81
Date Open High Low Vol Cls adjCls
07-11-15 25.84 26.06 25.28 67,012,000 25.53 19.83
07-11-14 26.50 26.52 25.77 63,262,500 25.85 20.08
07-11-13 25.59 26.14 25.29 62,116,600 26.14 20.30
07-11-12 25.41 25.57 25.10 72,660,600 25.37 19.70
07-11-09 25.36 25.65 25.00 71,692,500 25.15 19.53
07-11-08 26.89 26.97 25.29 91,404,900 25.93 20.14
07-11-07 27.24 27.54 26.87 71,488,100 26.90 20.89
07-11-06 26.96 27.52 26.96 69,334,400 27.49 21.35
07-11-05 26.58 27.03 26.44 55,392,500 26.84 20.85
Date Open High Low Vol Cls adjCls
07-11-02 26.75 26.96 26.40 58,633,800 26.80 20.73
07-11-01 26.70 27.08 26.50 86,590,500 26.50 20.49
07-10-31 26.37 26.90 26.35 64,819,100 26.90 20.80
07-10-30 26.11 26.37 26.10 41,449,000 26.27 20.32
07-10-29 26.05 26.35 26.00 53,264,600 26.26 20.31
07-10-26 26.26 26.45 25.78 61,642,300 25.94 20.06
07-10-25 26.18 26.25 25.53 57,691,300 25.89 20.02
07-10-24 26.33 26.39 25.46 89,794,300 26.01 20.12
07-10-23 26.62 26.82 26.16 67,310,100 26.80 20.73
Date Open High Low Vol Cls adjCls
07-10-22 25.95 26.69 25.85 62,800,500 26.64 20.60
07-10-19 26.84 26.85 26.27 80,777,400 26.30 20.34
07-10-18 26.51 26.98 26.47 66,200,000 26.97 20.86
07-10-17 26.79 26.98 26.25 187,866,100 26.72 20.66
07-10-16 25.72 25.98 25.27 107,955,700 25.48 19.71
07-10-15 25.64 26.07 25.57 74,615,900 25.75 19.91
07-10-12 25.60 25.68 25.33 48,670,300 25.55 19.76
07-10-11 25.87 26.18 25.16 91,274,900 25.43 19.67
07-10-10 25.88 25.93 25.63 38,317,200 25.88 20.01
Date Open High Low Vol Cls adjCls
07-10-09 25.68 25.86 25.55 43,878,600 25.84 19.98
07-10-08 25.50 25.76 25.47 34,606,900 25.66 19.84
07-10-05 25.80 25.94 25.49 72,211,600 25.54 19.75
07-10-04 25.80 25.83 25.37 44,415,700 25.60 19.80
07-10-03 25.89 26.05 25.57 76,290,500 25.81 19.96
07-10-02 26.28 26.58 26.16 45,948,000 26.38 20.40
07-10-01 26.04 26.55 25.86 54,672,800 26.37 20.39
07-09-28 25.72 26.02 25.67 44,063,300 25.86 20.00
07-09-27 26.09 26.10 25.70 47,541,400 25.76 19.92
Date Open High Low Vol Cls adjCls
07-09-26 25.98 26.36 25.80 68,642,200 25.91 20.04
07-09-25 25.83 26.17 25.76 50,665,900 25.89 20.02
07-09-24 25.98 26.24 25.82 50,334,900 25.98 20.09
07-09-21 26.01 26.05 25.76 70,411,400 25.87 20.01
07-09-20 25.51 25.96 25.48 51,971,400 25.81 19.96
07-09-19 25.63 25.78 25.43 69,117,900 25.68 19.86
07-09-18 24.95 25.49 24.89 72,076,600 25.41 19.65
07-09-17 24.87 25.08 24.76 46,370,300 24.85 19.22
07-09-14 24.94 25.19 24.60 66,854,900 24.93 19.28
Date Open High Low Vol Cls adjCls
07-09-13 25.57 25.64 25.25 65,045,000 25.35 19.60
07-09-12 25.51 25.85 25.33 60,821,100 25.46 19.69
07-09-11 25.51 25.89 25.26 61,962,300 25.66 19.84
07-09-10 25.92 26.22 25.24 107,382,200 25.35 19.60
07-09-07 25.69 25.74 25.26 65,685,000 25.47 19.70
07-09-06 26.02 26.23 25.88 49,595,300 26.15 20.22
07-09-05 25.99 26.20 25.79 59,594,700 25.99 20.10
07-09-04 25.82 26.43 25.75 77,887,400 26.18 20.25
07-08-31 25.56 25.80 25.53 56,843,900 25.75 19.91
Date Open High Low Vol Cls adjCls
07-08-30 24.91 25.62 24.89 68,903,300 25.28 19.55
07-08-29 24.29 25.20 24.22 82,168,400 25.09 19.40
07-08-28 24.25 24.51 23.93 56,189,600 23.96 18.53
07-08-27 24.71 24.71 24.37 45,799,500 24.45 18.91
07-08-24 24.19 24.88 24.07 51,695,900 24.79 19.17
07-08-23 24.29 24.32 24.00 38,610,600 24.23 18.74
07-08-22 24.10 24.20 23.94 51,215,500 24.15 18.68
07-08-21 23.91 24.05 23.71 58,065,500 23.89 18.48
07-08-20 23.80 24.29 23.66 57,345,400 24.11 18.65
Date Open High Low Vol Cls adjCls
07-08-17 23.90 24.00 23.34 94,355,000 23.70 18.33
07-08-16 23.23 23.59 22.09 118,374,800 23.10 17.86
07-08-15 23.78 23.99 23.21 63,242,900 23.22 17.96
07-08-14 24.06 24.38 23.78 55,469,500 23.80 18.41
07-08-13 24.19 24.32 23.96 50,460,400 24.02 18.58
07-08-10 23.85 24.34 23.50 68,821,100 23.98 18.55
07-08-09 24.32 24.74 23.92 71,677,400 23.92 18.50
07-08-08 24.33 24.77 24.18 75,754,600 24.68 19.09
07-08-07 24.04 24.32 23.75 59,835,600 24.13 18.66
Date Open High Low Vol Cls adjCls
07-08-06 24.05 24.20 23.78 64,096,700 24.13 18.66
07-08-03 24.27 24.49 23.88 77,219,000 23.91 18.49
07-08-02 23.77 24.43 23.59 74,873,100 24.30 18.71
07-08-01 23.56 23.96 23.22 92,766,600 23.80 18.32
07-07-31 24.10 24.18 23.59 61,619,000 23.62 18.18
07-07-30 23.62 24.15 23.55 69,472,300 23.85 18.36
07-07-27 23.89 24.05 23.53 79,410,500 23.54 18.12
07-07-26 24.34 24.44 23.63 86,328,700 24.00 18.47
07-07-25 24.68 24.72 24.37 50,743,000 24.50 18.86
Date Open High Low Vol Cls adjCls
07-07-24 24.41 24.90 24.41 68,543,100 24.53 18.88
07-07-23 24.62 24.97 24.57 56,431,300 24.72 19.03
07-07-20 25.28 25.30 24.48 95,624,900 24.55 18.90
07-07-19 25.13 25.32 25.09 62,612,300 25.26 19.44
07-07-18 24.96 25.34 24.81 134,435,700 25.06 19.29
07-07-17 26.06 26.52 25.98 122,061,900 26.33 20.27
07-07-16 25.93 26.04 25.83 50,045,600 25.95 19.98
07-07-13 25.80 26.00 25.68 64,189,600 25.97 19.99
07-07-12 24.75 26.00 24.57 134,702,600 26.00 20.01
Date Open High Low Vol Cls adjCls
07-07-11 24.82 24.90 24.45 56,054,600 24.57 18.91
07-07-10 24.78 25.18 24.75 64,931,900 24.97 19.22
07-07-09 24.81 25.02 24.79 76,331,300 24.96 19.21
07-07-06 24.52 24.85 24.51 51,408,200 24.68 19.00
07-07-05 24.48 24.69 24.43 36,687,300 24.60 18.94
07-07-03 24.31 24.60 24.26 29,204,400 24.59 18.93
07-07-02 23.88 24.30 23.86 48,790,600 24.27 18.68
07-06-29 23.96 24.22 23.55 50,633,200 23.74 18.27
07-06-28 24.13 24.17 23.86 47,660,000 23.92 18.41
Date Open High Low Vol Cls adjCls
07-06-27 23.29 23.85 23.28 50,784,400 23.79 18.31
07-06-26 23.58 23.72 23.34 49,305,100 23.38 18.00
07-06-25 23.75 23.89 23.30 50,088,600 23.48 18.07
07-06-22 24.19 24.23 23.69 70,452,900 23.70 18.24
07-06-21 23.87 24.38 23.79 56,127,800 24.29 18.70
07-06-20 24.22 24.35 23.90 62,999,600 23.94 18.43
07-06-19 24.04 24.45 23.96 67,154,400 24.10 18.55
07-06-18 24.18 24.31 23.81 56,919,200 24.17 18.61
07-06-15 23.98 24.25 23.80 159,229,100 24.24 18.66
Date Open High Low Vol Cls adjCls
07-06-14 22.64 23.53 22.63 85,675,800 23.23 17.88
07-06-13 22.27 22.88 22.20 75,402,700 22.67 17.45
07-06-12 21.86 22.50 21.84 59,703,700 22.20 17.09
07-06-11 21.75 22.08 21.69 42,220,000 21.93 16.88
07-06-08 21.45 21.88 21.35 60,978,800 21.83 16.80
07-06-07 21.32 21.63 21.29 65,427,200 21.31 16.40
07-06-06 21.88 21.97 21.46 69,039,300 21.49 16.54
07-06-05 22.12 22.24 21.86 55,921,800 21.96 16.90
07-06-04 22.24 22.54 22.12 48,184,200 22.16 17.06
Date Open High Low Vol Cls adjCls
07-06-01 22.34 22.60 22.32 48,706,100 22.36 17.21
07-05-31 22.14 22.19 21.92 49,304,200 22.18 17.07
07-05-30 22.07 22.30 21.85 58,288,200 22.08 17.00
07-05-29 22.17 22.43 22.12 48,537,900 22.30 17.17
07-05-25 22.12 22.30 22.04 38,037,600 22.16 17.06
07-05-24 22.72 22.75 21.82 86,970,900 21.97 16.91
07-05-23 22.99 23.14 22.65 63,578,800 22.67 17.45
07-05-22 22.89 23.08 22.69 66,447,600 22.99 17.70
07-05-21 22.70 22.89 22.53 51,141,900 22.63 17.42
Date Open High Low Vol Cls adjCls
07-05-18 22.69 22.75 22.51 68,319,300 22.70 17.47
07-05-17 22.30 22.46 22.18 58,022,700 22.23 17.11
07-05-16 22.05 22.24 21.91 60,776,000 22.18 17.07
07-05-15 22.08 22.36 21.90 57,409,000 22.01 16.94
07-05-14 22.36 22.44 21.99 50,199,300 22.12 17.03
07-05-11 22.32 22.40 22.14 46,752,400 22.28 17.15
07-05-10 22.36 22.70 22.05 65,528,600 22.21 17.10
07-05-09 22.04 22.51 21.95 72,643,900 22.47 17.30
07-05-08 21.98 22.20 21.80 49,529,000 22.15 17.05
Date Open High Low Vol Cls adjCls
07-05-07 21.92 22.13 21.85 36,978,500 21.96 16.90
07-05-04 21.95 22.02 21.81 53,037,600 21.90 16.86
07-05-03 22.11 22.13 21.71 71,127,400 21.74 16.73
07-05-02 21.81 22.07 21.75 68,653,800 21.93 16.79
07-05-01 21.56 21.83 21.45 60,719,800 21.80 16.69
07-04-30 21.78 21.85 21.48 60,430,900 21.50 16.46
07-04-27 21.92 22.09 21.82 48,819,400 21.87 16.75
07-04-26 22.13 22.22 22.00 62,587,700 22.09 16.92
07-04-25 21.99 22.30 21.80 68,950,800 22.26 17.05
Date Open High Low Vol Cls adjCls
07-04-24 21.95 22.09 21.74 85,220,200 21.94 16.80
07-04-23 22.03 22.13 21.79 55,767,600 21.91 16.78
07-04-20 22.05 22.20 21.66 120,196,700 22.16 16.97
07-04-19 21.16 21.90 21.14 97,553,200 21.81 16.70
07-04-18 21.32 21.48 21.00 112,621,700 21.35 16.35
07-04-17 20.67 21.00 20.66 104,587,400 20.98 16.07
07-04-16 20.41 20.73 20.39 56,647,300 20.69 15.84
07-04-13 20.41 20.48 20.25 44,046,400 20.46 15.67
07-04-12 20.38 20.55 20.25 63,681,100 20.50 15.70
Date Open High Low Vol Cls adjCls
07-04-11 20.59 20.73 20.42 90,710,100 20.47 15.68
07-04-10 20.10 20.74 20.07 94,796,500 20.68 15.84
07-04-09 19.88 20.24 19.85 117,593,100 20.10 15.39
07-04-05 19.29 19.58 19.26 36,683,100 19.58 14.99
07-04-04 19.35 19.44 19.23 49,475,500 19.38 14.84
07-04-03 19.22 19.40 19.19 53,274,700 19.31 14.79
07-04-02 19.15 19.24 19.03 54,240,600 19.13 14.65
07-03-30 19.08 19.18 18.90 60,162,400 19.13 14.65
07-03-29 19.01 19.10 18.75 71,000,900 19.09 14.62
Date Open High Low Vol Cls adjCls
07-03-28 18.98 19.05 18.86 50,042,600 18.86 14.44
07-03-27 19.25 19.27 19.04 50,285,100 19.06 14.60
07-03-26 19.26 19.34 19.05 39,226,400 19.29 14.77
07-03-23 19.19 19.36 19.16 37,566,600 19.27 14.76
07-03-22 19.24 19.31 19.11 50,898,400 19.16 14.67
07-03-21 19.05 19.36 18.91 61,537,800 19.34 14.81
07-03-20 19.04 19.13 18.92 62,861,900 18.99 14.54
07-03-19 19.20 19.28 18.95 59,139,800 19.11 14.63
07-03-16 19.15 19.22 19.05 56,509,100 19.15 14.67
Date Open High Low Vol Cls adjCls
07-03-15 19.21 19.30 19.01 52,048,300 19.14 14.66
07-03-14 19.19 19.24 18.96 70,074,300 19.23 14.73
07-03-13 19.29 19.49 19.12 66,226,600 19.12 14.64
07-03-12 19.11 19.64 19.09 68,184,600 19.48 14.92
07-03-09 19.36 19.42 19.05 51,056,700 19.10 14.63
07-03-08 19.28 19.32 19.16 46,507,200 19.23 14.73
07-03-07 19.36 19.45 19.08 68,343,100 19.12 14.64
07-03-06 19.34 19.40 19.15 66,882,600 19.40 14.86
07-03-05 18.98 19.46 18.90 88,237,400 19.11 14.63
Date Open High Low Vol Cls adjCls
07-03-02 19.51 19.60 19.20 95,602,100 19.22 14.72
07-03-01 19.52 19.80 19.34 108,287,900 19.59 15.00
07-02-28 20.05 20.20 19.80 102,774,400 19.86 15.21
07-02-27 20.49 20.60 20.01 99,034,300 20.03 15.34
07-02-26 20.81 21.00 20.52 72,228,200 20.85 15.97
07-02-23 20.83 21.00 20.75 75,768,100 20.76 15.90
07-02-22 21.00 21.07 20.78 52,430,400 20.97 16.06
07-02-21 20.97 20.99 20.73 69,355,500 20.88 15.99
07-02-20 21.06 21.32 20.90 47,945,200 21.18 16.22
Date Open High Low Vol Cls adjCls
07-02-16 21.26 21.40 21.15 47,511,800 21.23 16.26
07-02-15 21.21 21.35 21.13 44,728,000 21.31 16.32
07-02-14 20.96 21.30 20.94 56,559,400 21.14 16.19
07-02-13 20.89 20.95 20.70 55,316,100 20.87 15.98
07-02-12 20.93 20.98 20.75 48,013,400 20.80 15.93
07-02-09 21.42 21.54 20.92 80,404,400 21.03 16.10
07-02-08 21.30 21.42 21.18 40,270,500 21.36 16.36
07-02-07 21.38 21.67 21.24 57,645,400 21.51 16.47
07-02-06 21.37 21.49 21.08 56,861,600 21.31 16.32
Date Open High Low Vol Cls adjCls
07-02-05 21.22 21.41 21.17 63,384,700 21.28 16.30
07-02-02 21.14 21.25 21.03 55,291,300 21.23 16.17
07-02-01 20.98 21.14 20.87 50,473,200 21.11 16.08
07-01-31 20.96 21.02 20.69 47,840,000 20.96 15.97
07-01-30 21.09 21.13 20.82 61,693,700 20.93 15.94
07-01-29 20.80 21.14 20.70 99,681,400 20.89 15.91
07-01-26 20.69 20.90 20.51 62,234,300 20.53 15.64
07-01-25 20.87 21.04 20.60 57,199,100 20.60 15.69
07-01-24 20.60 20.88 20.57 55,953,800 20.84 15.87
Date Open High Low Vol Cls adjCls
07-01-23 20.85 20.88 20.46 66,796,000 20.55 15.65
07-01-22 20.92 21.02 20.65 77,064,300 20.79 15.84
07-01-19 20.62 20.87 20.60 64,459,100 20.82 15.86
07-01-18 20.89 20.90 20.50 101,259,500 20.65 15.73
07-01-17 21.25 21.50 20.78 192,479,200 21.04 16.03
07-01-16 22.10 22.30 21.78 132,197,800 22.30 16.99
07-01-12 21.79 22.15 21.62 90,707,700 22.13 16.86
07-01-11 21.61 22.05 21.03 99,263,900 21.92 16.70
07-01-10 21.09 21.62 21.03 76,346,900 21.52 16.39
Date Open High Low Vol Cls adjCls
07-01-09 21.18 21.21 20.86 54,381,000 21.03 16.02
07-01-08 21.25 21.34 20.95 52,839,100 21.01 16.00
07-01-05 21.09 21.15 20.76 64,550,800 21.10 16.07
07-01-04 20.63 21.33 20.56 88,902,300 21.17 16.13
07-01-03 20.45 20.88 20.14 69,001,200 20.35 15.50
06-12-29 20.34 20.53 20.23 37,099,300 20.25 15.43
06-12-28 20.40 20.48 20.33 29,665,000 20.42 15.55
06-12-27 20.26 20.50 20.22 31,892,600 20.40 15.54
06-12-26 20.03 20.29 20.03 30,535,300 20.15 15.35
Date Open High Low Vol Cls adjCls
06-12-22 20.36 20.43 20.08 35,337,100 20.08 15.30
06-12-21 20.60 20.67 20.21 48,988,800 20.37 15.52
06-12-20 20.70 20.94 20.57 30,772,600 20.60 15.69
06-12-19 20.65 20.72 20.46 47,440,100 20.66 15.74
06-12-18 21.05 21.30 20.66 48,970,900 20.84 15.87
06-12-15 20.99 21.20 20.86 81,300,400 20.96 15.97
06-12-14 20.73 21.14 20.41 49,471,000 20.77 15.82
06-12-13 20.88 20.89 20.66 47,987,600 20.70 15.77
06-12-12 20.68 20.84 20.47 45,888,000 20.73 15.79
Date Open High Low Vol Cls adjCls
06-12-11 20.62 20.92 20.60 37,802,100 20.70 15.77
06-12-08 20.66 20.85 20.54 41,723,600 20.68 15.75
06-12-07 21.01 21.25 20.64 55,815,100 20.65 15.73
06-12-06 21.14 21.21 20.83 46,963,900 20.90 15.92
06-12-05 21.21 21.40 21.11 33,748,700 21.12 16.09
06-12-04 21.09 21.45 20.81 62,659,300 21.22 16.16
06-12-01 21.32 21.40 20.60 65,117,600 20.93 15.94
06-11-30 21.24 21.49 21.07 47,485,000 21.40 16.30
06-11-29 21.21 21.45 21.10 55,212,100 21.24 16.18
Date Open High Low Vol Cls adjCls
06-11-28 20.91 21.13 20.76 53,901,800 20.98 15.98
06-11-27 21.47 21.49 20.95 52,691,900 21.02 16.01
06-11-24 21.46 21.75 21.42 23,076,000 21.59 16.45
06-11-22 21.81 21.84 21.54 41,640,800 21.73 16.55
06-11-21 22.19 22.27 21.38 87,522,600 21.57 16.43
06-11-20 21.87 22.35 21.50 65,794,500 22.27 16.96
06-11-17 22.19 22.50 21.84 56,835,000 22.10 16.83
06-11-16 22.33 22.41 22.06 65,568,900 22.33 17.01
06-11-15 21.93 22.37 21.76 104,300,100 22.32 17.00
Date Open High Low Vol Cls adjCls
06-11-14 21.17 21.93 21.11 74,391,100 21.88 16.67
06-11-13 20.61 21.07 20.58 45,829,100 21.00 16.00
06-11-10 20.49 20.64 20.42 31,864,200 20.58 15.68
06-11-09 20.82 20.97 20.38 52,833,700 20.42 15.55
06-11-08 20.72 20.90 20.50 52,943,400 20.71 15.78
06-11-07 20.78 21.17 20.73 48,489,800 20.80 15.84
06-11-06 20.42 20.91 20.32 47,833,000 20.82 15.86
06-11-03 20.66 20.69 20.35 47,924,400 20.51 15.62
06-11-02 20.64 20.92 20.57 68,204,800 20.68 15.68
Date Open High Low Vol Cls adjCls
06-11-01 21.37 21.42 20.96 57,883,600 21.02 15.93
06-10-31 21.32 21.43 21.19 55,491,300 21.34 16.18
06-10-30 21.02 21.33 20.96 41,171,900 21.26 16.12
06-10-27 21.68 21.77 20.90 99,919,800 21.10 15.99
06-10-26 21.75 21.83 21.61 44,042,700 21.77 16.50
06-10-25 21.55 21.84 21.53 53,309,500 21.72 16.46
06-10-24 21.46 21.84 21.45 62,841,600 21.62 16.39
06-10-23 21.28 21.60 21.12 53,105,200 21.45 16.26
06-10-20 21.18 21.45 21.05 61,151,200 21.33 16.17
Date Open High Low Vol Cls adjCls
06-10-19 21.00 21.19 20.63 73,635,800 21.03 15.94
06-10-18 21.60 21.63 21.03 115,013,500 21.11 16.00
06-10-17 21.19 21.23 20.83 117,951,400 20.90 15.84
06-10-16 21.93 22.03 21.56 93,626,600 21.61 16.38
06-10-13 21.40 21.85 21.38 78,944,400 21.60 16.37
06-10-12 21.11 21.55 20.95 81,941,100 21.49 16.29
06-10-11 20.76 21.28 20.74 106,865,400 20.89 15.84
06-10-10 20.53 21.02 20.42 73,980,400 20.89 15.84
06-10-09 20.52 20.79 20.46 46,476,300 20.62 15.63
Date Open High Low Vol Cls adjCls
06-10-06 20.61 20.70 20.41 63,556,800 20.63 15.64
06-10-05 20.80 20.98 20.66 53,715,500 20.78 15.75
06-10-04 20.50 20.88 20.49 78,890,600 20.82 15.78
06-10-03 20.40 20.79 20.17 80,567,600 20.57 15.59
06-10-02 20.56 20.75 20.40 51,710,400 20.44 15.49
06-09-29 20.90 20.95 20.52 73,305,600 20.57 15.59
06-09-28 20.46 20.83 20.45 98,036,700 20.77 15.74
06-09-27 20.06 20.75 20.05 131,829,700 20.39 15.46
06-09-26 19.39 19.98 19.32 95,999,900 19.96 15.13
Date Open High Low Vol Cls adjCls
06-09-25 19.17 19.51 19.03 55,961,500 19.41 14.71
06-09-22 19.18 19.36 19.03 48,765,500 19.07 14.46
06-09-21 19.45 19.66 19.14 59,113,600 19.19 14.55
06-09-20 19.51 19.69 19.44 60,897,400 19.49 14.77
06-09-19 19.65 19.70 19.24 62,041,700 19.42 14.72
06-09-18 19.46 19.75 19.44 54,073,800 19.65 14.90
06-09-15 19.92 19.96 19.49 71,462,900 19.51 14.79
06-09-14 19.75 19.82 19.50 53,450,900 19.78 14.99
06-09-13 19.78 19.99 19.60 63,946,600 19.83 15.03
Date Open High Low Vol Cls adjCls
06-09-12 19.38 19.87 19.32 58,584,500 19.75 14.97
06-09-11 19.25 19.56 19.12 57,210,500 19.40 14.71
06-09-08 19.26 19.54 19.20 49,942,000 19.45 14.74
06-09-07 19.23 19.50 19.06 76,842,800 19.22 14.57
06-09-06 19.63 19.82 19.27 76,688,700 19.31 14.64
06-09-05 19.95 20.02 19.64 80,198,200 19.99 15.15
06-09-01 19.90 19.95 19.55 68,302,800 19.88 15.07
06-08-31 19.82 19.84 19.53 46,176,100 19.57 14.84
06-08-30 19.63 20.00 19.56 70,874,700 19.84 15.04
Date Open High Low Vol Cls adjCls
06-08-29 19.46 19.70 19.21 74,624,700 19.68 14.92
06-08-28 19.06 19.45 19.02 68,405,300 19.38 14.69
06-08-25 18.45 19.00 18.43 67,059,700 18.90 14.33
06-08-24 18.38 18.57 18.31 48,177,800 18.56 14.07
06-08-23 18.48 18.56 18.24 58,397,100 18.38 13.93
06-08-22 18.17 18.41 18.08 67,402,200 18.34 13.90
06-08-21 18.30 18.35 18.08 55,186,800 18.25 13.83
06-08-18 18.40 18.53 18.33 61,895,700 18.40 13.95
06-08-17 18.68 18.70 18.34 63,929,800 18.56 14.07
Date Open High Low Vol Cls adjCls
06-08-16 18.27 18.69 18.13 68,487,700 18.61 14.11
06-08-15 18.17 18.18 17.94 49,983,300 18.13 13.74
06-08-14 17.54 18.04 17.53 61,408,800 17.87 13.55
06-08-11 17.66 17.79 17.36 41,429,700 17.41 13.20
06-08-10 17.37 17.82 17.30 56,529,900 17.75 13.46
06-08-09 17.61 17.83 17.34 56,902,300 17.40 13.19
06-08-08 17.45 17.65 17.29 45,404,900 17.36 13.16
06-08-07 17.38 17.49 17.26 32,853,500 17.32 13.13
06-08-04 17.61 17.67 17.26 52,987,200 17.49 13.26
Date Open High Low Vol Cls adjCls
06-08-03 17.49 17.50 17.22 58,432,000 17.33 13.14
06-08-02 17.66 17.79 17.56 41,676,800 17.59 13.26
06-08-01 17.89 17.89 17.50 39,658,000 17.66 13.31
06-07-31 18.08 18.16 17.98 42,813,200 18.00 13.57
06-07-28 17.60 18.26 17.58 67,306,400 18.18 13.70
06-07-27 17.74 17.88 17.42 54,399,100 17.47 13.17
06-07-26 17.59 17.74 17.25 58,194,900 17.50 13.19
06-07-25 17.48 17.77 17.31 47,364,300 17.54 13.22
06-07-24 17.18 17.66 17.15 54,838,700 17.48 13.18
Date Open High Low Vol Cls adjCls
06-07-21 17.00 17.40 16.84 82,603,200 17.15 12.93
06-07-20 17.97 18.00 17.07 136,083,600 17.10 12.89
06-07-19 18.25 18.64 18.05 84,949,400 18.49 13.94
06-07-18 17.95 18.27 17.63 69,040,900 18.21 13.73
06-07-17 17.84 18.12 17.67 63,855,500 17.84 13.45
06-07-14 17.72 18.10 17.68 65,420,500 17.88 13.48
06-07-13 17.81 18.08 17.69 78,659,200 17.72 13.36
06-07-12 18.57 18.58 17.87 76,732,200 17.88 13.48
06-07-11 18.06 18.67 18.00 76,813,100 18.67 14.07
Date Open High Low Vol Cls adjCls
06-07-10 18.64 18.72 18.11 43,060,600 18.18 13.70
06-07-07 18.71 18.95 18.50 57,542,500 18.56 13.99
06-07-06 18.81 18.94 18.75 35,026,000 18.85 14.21
06-07-05 19.20 19.26 18.74 51,632,300 18.75 14.13
06-07-03 19.27 19.39 19.14 25,048,100 19.36 14.59
06-06-30 19.28 19.32 18.94 54,002,100 19.00 14.32
06-06-29 18.76 19.36 18.67 76,666,000 19.32 14.56
06-06-28 18.12 18.71 18.07 65,687,300 18.66 14.06
06-06-27 18.65 18.70 18.05 61,133,200 18.05 13.60
Date Open High Low Vol Cls adjCls
06-06-26 18.15 18.33 18.12 36,205,800 18.28 13.78
06-06-23 18.25 18.29 18.00 48,909,400 18.00 13.57
06-06-22 18.45 18.54 18.15 45,409,300 18.25 13.76
06-06-21 18.22 18.60 18.20 53,899,700 18.40 13.87
06-06-20 18.28 18.41 18.07 50,887,900 18.15 13.68
06-06-19 18.51 18.64 18.20 61,509,400 18.24 13.75
06-06-16 18.06 18.47 18.04 83,664,700 18.30 13.79
06-06-15 17.80 18.17 17.77 71,506,000 18.12 13.66
06-06-14 17.49 17.85 17.49 117,591,300 17.73 13.36
Date Open High Low Vol Cls adjCls
06-06-13 16.79 17.29 16.75 116,064,700 17.12 12.90
06-06-12 17.25 17.35 16.75 64,666,000 16.86 12.71
06-06-09 17.11 17.26 17.10 83,418,800 17.16 12.93
06-06-08 17.24 17.36 17.05 114,389,700 17.11 12.90
06-06-07 17.78 17.79 17.33 108,997,200 17.39 13.11
06-06-06 18.05 18.06 17.67 82,277,100 17.79 13.41
06-06-05 18.26 18.35 17.89 63,914,200 17.98 13.55
06-06-02 18.07 18.31 17.96 71,258,300 18.23 13.74
06-06-01 18.05 18.15 17.79 76,997,200 18.04 13.60
Date Open High Low Vol Cls adjCls
06-05-31 17.89 18.19 17.77 76,030,000 18.02 13.58
06-05-30 18.21 18.22 17.77 65,587,400 17.81 13.42
06-05-26 18.13 18.31 18.01 61,157,600 18.22 13.73
06-05-25 17.97 18.06 17.74 68,212,600 18.05 13.60
06-05-24 18.01 18.06 17.76 108,894,700 17.89 13.48
06-05-23 18.13 18.27 17.89 89,346,200 17.95 13.53
06-05-22 18.13 18.45 17.97 84,566,300 18.01 13.57
06-05-19 18.00 18.48 17.94 189,166,200 18.36 13.84
06-05-18 18.73 18.89 18.49 76,112,600 18.65 14.06
Date Open High Low Vol Cls adjCls
06-05-17 18.96 19.02 18.65 83,390,900 18.66 14.06
06-05-16 19.26 19.35 18.93 67,068,600 19.06 14.37
06-05-15 19.06 19.35 19.00 62,462,200 19.32 14.56
06-05-12 19.28 19.52 19.03 66,530,900 19.04 14.35
06-05-11 19.58 19.60 19.21 56,976,700 19.36 14.59
06-05-10 19.85 19.98 19.50 60,520,500 19.58 14.76
06-05-09 19.93 20.10 19.79 66,287,600 19.90 15.00
06-05-08 19.64 20.22 19.64 102,795,400 20.11 15.16
06-05-05 19.43 19.65 19.37 51,087,200 19.51 14.71
Date Open High Low Vol Cls adjCls
06-05-04 19.28 19.45 19.21 42,441,200 19.34 14.58
06-05-03 19.52 19.87 19.12 68,692,200 19.16 14.44
06-05-02 19.64 19.72 19.51 52,909,500 19.59 14.69
06-05-01 20.06 20.16 19.46 75,869,800 19.49 14.62
06-04-28 19.99 20.27 19.91 89,978,400 19.98 14.98
06-04-27 19.39 20.20 19.20 134,460,200 20.08 15.06
06-04-26 19.15 19.58 19.12 85,359,800 19.49 14.62
06-04-25 18.94 19.20 18.75 90,281,100 19.15 14.36
06-04-24 18.93 19.25 18.90 67,594,200 18.91 14.18
Date Open High Low Vol Cls adjCls
06-04-21 19.52 20.00 19.02 92,182,400 19.06 14.29
06-04-20 19.77 19.94 19.40 127,052,000 19.45 14.59
06-04-19 19.32 19.60 19.20 103,771,800 19.56 14.67
06-04-18 19.26 19.48 18.60 78,082,100 19.39 14.54
06-04-17 19.41 19.53 18.99 76,273,800 19.19 14.39
06-04-13 19.19 19.59 19.17 77,378,500 19.45 14.59
06-04-12 19.14 19.27 19.10 44,072,500 19.12 14.34
06-04-11 19.43 19.46 19.12 60,169,600 19.16 14.37
06-04-10 19.30 19.47 19.25 52,152,400 19.36 14.52
Date Open High Low Vol Cls adjCls
06-04-07 19.46 19.56 19.24 54,523,300 19.24 14.43
06-04-06 19.49 19.60 19.33 51,707,700 19.38 14.53
06-04-05 19.34 19.53 19.28 73,019,400 19.48 14.61
06-04-04 19.39 19.50 19.25 67,093,000 19.30 14.47
06-04-03 19.68 19.70 19.34 73,344,300 19.35 14.51
06-03-31 19.78 19.88 19.35 87,499,200 19.46 14.59
06-03-30 19.90 20.03 19.65 70,641,700 19.70 14.77
06-03-29 19.61 19.96 19.51 78,986,300 19.82 14.86
06-03-28 19.75 19.86 19.56 72,692,200 19.58 14.68
Date Open High Low Vol Cls adjCls
06-03-27 19.62 19.92 19.62 60,280,300 19.75 14.81
06-03-24 19.75 19.82 19.31 60,424,100 19.60 14.70
06-03-23 19.98 20.16 19.69 84,336,400 19.70 14.77
06-03-22 19.66 20.04 19.60 84,910,700 19.98 14.98
06-03-21 19.78 20.32 19.60 124,284,600 19.78 14.83
06-03-20 19.45 19.95 19.45 58,650,100 19.62 14.71
06-03-17 19.75 19.77 19.40 110,821,300 19.54 14.65
06-03-16 20.05 20.08 19.64 66,058,200 19.65 14.74
06-03-15 19.79 19.97 19.73 69,788,800 19.92 14.94
Date Open High Low Vol Cls adjCls
06-03-14 19.73 19.90 19.64 69,318,400 19.76 14.82
06-03-13 19.95 20.50 19.69 80,524,700 19.73 14.80
06-03-10 19.83 20.02 19.78 61,506,700 19.85 14.89
06-03-09 20.05 20.16 19.73 69,718,300 19.75 14.81
06-03-08 20.01 20.19 19.82 82,850,000 20.01 15.01
06-03-07 20.15 20.20 19.83 90,707,500 20.06 15.04
06-03-06 20.43 20.56 20.23 81,728,300 20.30 15.22
06-03-03 19.97 20.48 19.86 202,812,000 20.32 15.24
06-03-02 20.68 20.84 20.38 86,237,800 20.49 15.37
Date Open High Low Vol Cls adjCls
06-03-01 20.73 21.00 20.67 80,722,800 20.80 15.60
06-02-28 20.55 21.01 20.50 93,248,100 20.60 15.45
06-02-27 20.47 20.79 20.43 87,156,900 20.52 15.39
06-02-24 20.19 20.53 20.13 73,154,000 20.36 15.27
06-02-23 20.18 20.49 19.88 85,297,300 20.29 15.22
06-02-22 20.42 20.45 19.90 138,566,500 20.15 15.11
06-02-21 20.66 20.75 20.50 67,212,800 20.62 15.46
06-02-17 21.00 21.04 20.56 116,649,100 20.61 15.46
06-02-16 21.36 21.45 21.18 70,607,000 21.35 16.01
Date Open High Low Vol Cls adjCls
06-02-15 21.35 21.47 21.21 67,175,700 21.35 16.01
06-02-14 21.18 21.47 21.13 60,125,600 21.37 16.03
06-02-13 21.18 21.44 21.07 65,889,500 21.13 15.85
06-02-10 21.02 21.34 20.81 83,023,300 21.29 15.97
06-02-09 20.77 21.25 20.72 81,803,900 21.00 15.75
06-02-08 20.78 20.84 20.54 77,601,800 20.67 15.50
06-02-07 20.62 20.94 20.52 95,298,200 20.67 15.50
06-02-06 20.85 20.85 20.50 66,858,200 20.61 15.46
06-02-03 21.14 21.17 20.73 101,402,300 20.74 15.55
Date Open High Low Vol Cls adjCls
06-02-02 21.56 21.68 21.18 87,473,400 21.20 15.82
06-02-01 21.24 21.59 21.23 71,658,400 21.55 16.08
06-01-31 21.69 21.71 21.25 79,350,800 21.26 15.87
06-01-30 21.83 21.93 21.59 60,422,500 21.65 16.16
06-01-27 21.75 21.90 21.55 75,188,600 21.67 16.17
06-01-26 21.40 21.75 21.27 101,961,600 21.49 16.04
06-01-25 21.40 21.42 21.10 110,311,300 21.21 15.83
06-01-24 21.53 21.59 21.24 105,641,800 21.28 15.88
06-01-23 21.92 21.93 21.10 155,081,900 21.35 15.93
Date Open High Low Vol Cls adjCls
06-01-20 22.44 22.47 21.75 155,195,000 21.76 16.24
06-01-19 22.80 22.87 22.39 196,293,400 22.40 16.72
06-01-18 22.87 23.06 22.36 282,028,400 22.60 16.87
06-01-17 25.59 25.75 25.32 88,055,500 25.52 19.05
06-01-13 25.96 26.18 25.54 46,308,900 25.79 19.25
06-01-12 26.05 26.52 25.87 54,026,700 25.97 19.38
06-01-11 26.13 26.33 25.90 52,999,900 26.14 19.51
06-01-10 26.29 26.41 25.92 47,031,300 26.12 19.49
06-01-09 26.39 26.51 26.09 39,457,800 26.47 19.76
Date Open High Low Vol Cls adjCls
06-01-06 26.48 26.63 26.21 45,703,200 26.31 19.64
06-01-05 25.93 26.47 25.91 54,876,800 26.27 19.61
06-01-04 25.60 25.94 25.59 46,188,800 25.91 19.34
06-01-03 25.19 25.64 24.90 56,401,200 25.57 19.08
05-12-30 25.01 25.15 24.87 31,681,600 24.96 18.63
05-12-29 25.41 25.55 25.01 26,749,300 25.07 18.71
05-12-28 25.52 25.64 25.36 26,518,000 25.44 18.99
05-12-27 26.03 26.10 25.43 28,968,400 25.46 19.00
05-12-23 26.00 26.15 25.88 16,616,900 25.97 19.38
Date Open High Low Vol Cls adjCls
05-12-22 25.89 26.08 25.79 26,452,100 25.97 19.38
05-12-21 25.85 26.19 25.60 34,541,900 25.88 19.32
05-12-20 25.80 26.10 25.67 45,877,700 25.81 19.26
05-12-19 26.37 26.45 25.78 45,251,900 25.78 19.24
05-12-16 26.58 26.68 26.38 72,050,600 26.38 19.69
05-12-15 26.59 26.90 26.52 69,675,900 26.58 19.84
05-12-14 26.67 26.85 26.49 107,658,500 26.63 19.88
05-12-13 26.36 26.89 26.31 46,475,500 26.72 19.94
05-12-12 26.19 26.82 26.12 75,565,800 26.62 19.87
Date Open High Low Vol Cls adjCls
05-12-09 25.28 26.12 25.17 80,102,100 26.08 19.46
05-12-08 26.32 26.32 25.34 104,607,200 25.70 19.18
05-12-07 26.67 26.69 26.03 65,558,600 26.15 19.52
05-12-06 27.04 27.13 26.62 50,918,500 26.67 19.91
05-12-05 27.28 27.28 26.79 47,747,700 26.90 20.08
05-12-02 27.13 27.49 27.11 51,722,600 27.43 20.47
05-12-01 26.94 27.29 26.79 49,840,000 27.18 20.29
05-11-30 26.74 26.86 26.62 50,114,500 26.68 19.91
05-11-29 26.95 27.13 26.72 56,364,700 26.78 19.99
Date Open High Low Vol Cls adjCls
05-11-28 26.94 27.10 26.74 78,716,200 26.86 20.05
05-11-25 26.58 27.15 26.54 45,653,800 26.81 20.01
05-11-23 26.14 26.92 26.08 80,686,900 26.64 19.88
05-11-22 25.08 26.26 25.06 86,040,000 26.16 19.52
05-11-21 25.33 25.50 25.07 34,916,400 25.25 18.85
05-11-18 25.32 25.41 25.07 38,919,000 25.30 18.88
05-11-17 25.15 25.25 24.91 39,396,500 25.11 18.74
05-11-16 25.10 25.15 24.61 49,435,300 24.91 18.59
05-11-15 25.18 25.36 25.04 37,542,700 25.08 18.72
Date Open High Low Vol Cls adjCls
05-11-14 25.20 25.41 25.17 31,035,000 25.37 18.94
05-11-11 25.39 25.45 25.06 40,317,600 25.13 18.76
05-11-10 25.21 25.32 24.92 82,211,500 25.24 18.84
05-11-09 24.50 24.86 24.46 39,819,700 24.80 18.51
05-11-08 24.38 24.66 24.21 39,967,500 24.55 18.32
05-11-07 24.08 24.55 23.95 49,974,300 24.50 18.29
05-11-04 23.98 24.01 23.66 37,057,500 23.99 17.91
05-11-03 23.54 23.98 23.53 63,945,100 23.89 17.83
05-11-02 22.74 23.40 22.70 63,804,900 23.37 17.38
Date Open High Low Vol Cls adjCls
05-11-01 23.18 23.27 22.53 84,900,700 22.65 16.85
05-10-31 23.44 23.69 23.42 58,127,600 23.50 17.48
05-10-28 22.98 23.37 22.78 55,358,800 23.33 17.35
05-10-27 23.04 23.19 22.83 41,690,800 22.84 16.99
05-10-26 23.06 23.30 22.99 51,506,100 23.07 17.16
05-10-25 22.94 23.30 22.83 54,626,000 23.11 17.19
05-10-24 23.26 23.32 22.90 53,173,300 23.10 17.18
05-10-21 23.76 23.85 23.13 63,304,300 23.15 17.22
05-10-20 23.59 23.78 23.45 62,486,500 23.62 17.57
Date Open High Low Vol Cls adjCls
05-10-19 22.99 23.71 22.75 91,423,500 23.69 17.62
05-10-18 23.58 23.99 23.48 78,862,600 23.72 17.64
05-10-17 23.18 23.48 23.12 45,289,800 23.46 17.45
05-10-14 23.23 23.29 23.00 44,232,300 23.23 17.28
05-10-13 23.33 23.47 22.91 68,060,200 23.20 17.26
05-10-12 23.08 23.29 22.79 77,117,900 23.24 17.29
05-10-11 23.52 23.58 23.29 41,646,800 23.42 17.42
05-10-10 23.85 23.89 23.33 38,495,300 23.42 17.42
05-10-07 23.85 23.96 23.74 30,718,200 23.82 17.72
Date Open High Low Vol Cls adjCls
05-10-06 24.12 24.24 23.50 61,527,000 23.76 17.67
05-10-05 24.55 24.59 24.07 45,711,500 24.07 17.90
05-10-04 24.64 24.92 24.41 52,847,800 24.50 18.22
05-10-03 24.74 24.96 24.58 49,168,200 24.60 18.30
05-09-30 24.47 24.68 24.43 37,520,600 24.65 18.33
05-09-29 23.99 24.52 23.92 55,900,900 24.48 18.21
05-09-28 23.95 24.17 23.87 68,717,500 23.95 17.81
05-09-27 24.24 24.42 23.80 57,300,400 23.83 17.72
05-09-26 24.46 24.50 24.16 52,193,800 24.22 18.01
Date Open High Low Vol Cls adjCls
05-09-23 24.53 24.56 24.35 41,386,700 24.38 18.13
05-09-22 24.48 24.74 24.31 42,372,800 24.56 18.27
05-09-21 24.82 24.84 24.48 48,989,500 24.50 18.22
05-09-20 24.75 25.05 24.47 41,848,200 24.48 18.21
05-09-19 24.80 24.87 24.45 37,848,500 24.68 18.36
05-09-16 24.76 24.92 24.68 72,332,800 24.81 18.45
05-09-15 24.61 24.71 24.33 51,583,200 24.55 18.26
05-09-14 24.91 25.04 24.44 59,291,600 24.49 18.22
05-09-13 24.86 25.17 24.85 57,202,700 24.90 18.52
Date Open High Low Vol Cls adjCls
05-09-12 25.32 25.32 24.90 50,565,500 24.99 18.59
05-09-09 25.85 25.87 25.19 99,695,900 25.25 18.78
05-09-08 25.67 26.12 25.63 55,398,500 26.09 19.41
05-09-07 25.63 25.75 25.47 35,810,100 25.66 19.09
05-09-06 25.48 25.74 25.43 37,063,400 25.70 19.12
05-09-02 25.38 25.42 25.20 33,334,500 25.28 18.80
05-09-01 25.58 25.63 25.24 49,495,400 25.26 18.79
05-08-31 25.63 25.78 25.46 41,497,200 25.72 19.13
05-08-30 25.65 25.70 25.39 41,536,900 25.57 19.02
Date Open High Low Vol Cls adjCls
05-08-29 25.36 25.83 25.32 37,652,200 25.73 19.14
05-08-26 25.48 25.60 25.31 37,205,900 25.41 18.90
05-08-25 25.47 25.66 25.42 31,624,200 25.46 18.94
05-08-24 25.67 26.09 25.51 47,565,800 25.53 18.99
05-08-23 26.21 26.28 25.71 46,010,000 25.72 19.13
05-08-22 25.75 26.23 25.74 39,766,100 26.06 19.38
05-08-19 25.94 25.98 25.61 38,310,800 25.65 19.08
05-08-18 25.97 26.10 25.81 37,985,700 25.88 19.25
05-08-17 26.06 26.18 25.95 46,718,500 26.09 19.41
Date Open High Low Vol Cls adjCls
05-08-16 26.18 26.28 25.97 57,319,000 26.00 19.34
05-08-15 26.25 26.67 26.23 34,077,200 26.53 19.73
05-08-12 26.42 26.55 26.18 63,074,500 26.31 19.57
05-08-11 26.52 26.82 26.36 58,664,800 26.82 19.95
05-08-10 26.98 27.42 26.79 61,089,200 26.88 19.99
05-08-09 26.80 27.19 26.74 46,902,400 26.90 20.01
05-08-08 26.87 26.98 26.00 27,948,300 26.71 19.87
05-08-05 27.02 27.09 26.63 46,185,700 26.77 19.91
05-08-04 27.48 27.55 27.01 45,198,700 27.01 20.09
Date Open High Low Vol Cls adjCls
05-08-03 27.47 27.66 27.45 32,677,200 27.64 20.56
05-08-02 27.19 27.63 27.15 40,887,400 27.56 20.44
05-08-01 27.24 27.38 27.10 34,737,200 27.11 20.11
05-07-29 27.29 27.34 27.14 41,287,900 27.14 20.13
05-07-28 27.07 27.43 26.96 54,438,300 27.34 20.28
05-07-27 26.85 27.13 26.62 48,199,200 27.06 20.07
05-07-26 26.66 27.00 26.53 51,978,200 26.89 19.94
05-07-25 26.85 26.91 26.43 49,767,600 26.52 19.67
05-07-22 27.16 27.24 26.75 54,527,900 26.75 19.84
Date Open High Low Vol Cls adjCls
05-07-21 27.52 27.54 26.98 62,008,800 27.03 20.05
05-07-20 27.09 27.45 26.85 125,881,500 27.44 20.35
05-07-19 28.62 28.84 28.41 90,418,200 28.71 21.29
05-07-18 28.21 28.32 28.00 36,667,600 28.23 20.94
05-07-15 27.96 28.33 27.81 43,558,000 28.30 20.99
05-07-14 27.90 28.13 27.73 68,554,200 27.88 20.68
05-07-13 27.69 27.80 27.54 44,086,700 27.59 20.46
05-07-12 27.64 27.86 27.43 40,837,400 27.75 20.58
05-07-11 27.39 27.70 27.34 45,578,400 27.70 20.54
Date Open High Low Vol Cls adjCls
05-07-08 26.64 27.28 26.58 45,807,100 27.28 20.23
05-07-07 26.27 26.56 26.15 45,597,400 26.56 19.70
05-07-06 26.72 26.99 26.46 45,479,700 26.50 19.65
05-07-05 26.13 26.76 26.08 42,739,100 26.68 19.79
05-07-01 26.23 26.37 26.10 30,414,000 26.21 19.44
05-06-30 26.41 26.49 26.01 45,129,600 26.02 19.30
05-06-29 26.30 26.43 26.10 33,784,300 26.25 19.47
05-06-28 25.77 26.44 25.73 55,753,700 26.33 19.53
05-06-27 26.15 26.26 25.82 47,178,400 25.86 19.18
Date Open High Low Vol Cls adjCls
05-06-24 26.86 26.89 26.05 63,600,500 26.10 19.36
05-06-23 27.15 27.53 26.77 61,673,000 26.77 19.85
05-06-22 27.31 27.41 27.05 32,816,100 27.11 20.11
05-06-21 26.91 27.26 26.87 48,227,300 27.18 20.16
05-06-20 26.92 27.17 26.70 35,186,800 26.90 19.95
05-06-17 27.39 27.61 27.06 58,919,300 27.12 20.11
05-06-16 26.97 27.30 26.81 51,069,500 27.12 20.11
05-06-15 26.86 26.98 26.25 60,011,300 26.94 19.98
05-06-14 26.92 27.15 26.69 37,499,600 26.70 19.80
Date Open High Low Vol Cls adjCls
05-06-13 26.91 27.14 26.74 49,858,500 27.00 20.02
05-06-10 27.51 27.51 26.79 74,824,000 26.98 20.01
05-06-09 27.21 27.74 27.05 76,005,400 27.70 20.54
05-06-08 27.10 27.20 26.95 42,500,000 27.10 20.10
05-06-07 27.30 27.45 26.86 60,604,200 26.86 19.92
05-06-06 27.40 27.44 26.95 47,224,400 27.17 20.15
05-06-03 27.65 27.75 27.25 55,343,100 27.33 20.27
05-06-02 27.19 27.74 27.17 54,343,400 27.59 20.46
05-06-01 26.80 27.52 26.78 77,530,200 27.29 20.24
Date Open High Low Vol Cls adjCls
05-05-31 27.26 27.38 26.90 62,666,000 26.96 19.99
05-05-27 27.18 27.40 27.06 49,826,600 27.39 20.31
05-05-26 27.12 27.39 27.07 59,779,000 27.37 20.30
05-05-25 26.82 27.05 26.70 81,197,900 27.00 20.02
05-05-24 26.38 26.98 26.35 76,674,100 26.96 19.99
05-05-23 26.50 26.64 26.21 65,404,500 26.50 19.65
05-05-20 25.91 26.39 25.85 53,930,700 26.35 19.54
05-05-19 25.94 26.06 25.81 51,994,800 26.01 19.29
05-05-18 25.71 26.03 25.60 68,753,500 25.93 19.23
Date Open High Low Vol Cls adjCls
05-05-17 25.17 25.72 25.15 62,302,100 25.70 19.06
05-05-16 25.07 25.35 25.00 45,569,200 25.33 18.79
05-05-13 25.00 25.30 24.90 67,874,000 25.12 18.63
05-05-12 24.79 25.05 24.05 82,029,500 24.84 18.42
05-05-11 24.74 24.80 24.36 58,065,800 24.77 18.37
05-05-10 24.61 24.83 24.20 59,638,900 24.67 18.30
05-05-09 24.41 24.80 24.34 57,982,700 24.80 18.39
05-05-06 24.44 24.50 24.31 54,715,400 24.49 18.16
05-05-05 24.13 24.48 24.10 64,257,800 24.26 17.99
Date Open High Low Vol Cls adjCls
05-05-04 23.82 24.20 23.67 62,027,600 24.11 17.88
05-05-03 23.46 23.91 23.42 67,738,300 23.83 17.61
05-05-02 23.50 23.57 23.35 41,187,800 23.55 17.41
05-04-29 23.43 23.59 23.06 55,078,900 23.52 17.38
05-04-28 23.35 23.62 23.12 57,393,400 23.19 17.14
05-04-27 23.18 23.62 23.10 56,785,200 23.51 17.38
05-04-26 23.23 23.90 23.19 71,256,500 23.32 17.24
05-04-25 23.33 23.55 23.21 53,857,700 23.41 17.30
05-04-22 23.27 23.31 23.06 65,435,600 23.24 17.18
Date Open High Low Vol Cls adjCls
05-04-21 22.98 23.39 22.93 87,063,100 23.36 17.27
05-04-20 23.40 23.44 22.63 110,176,600 22.66 16.75
05-04-19 22.51 22.69 22.30 83,774,200 22.63 16.73
05-04-18 22.23 22.49 22.10 53,761,600 22.21 16.42
05-04-15 22.22 22.50 21.94 92,484,400 22.12 16.35
05-04-14 22.74 22.80 22.47 68,014,000 22.49 16.62
05-04-13 23.14 23.18 22.70 54,061,100 22.82 16.87
05-04-12 23.12 23.25 22.64 84,545,900 23.22 17.16
05-04-11 23.30 23.34 23.05 41,972,300 23.12 17.09
Date Open High Low Vol Cls adjCls
05-04-08 23.38 23.70 23.25 45,961,000 23.29 17.21
05-04-07 23.02 23.42 23.02 53,264,800 23.41 17.30
05-04-06 23.21 23.31 23.00 53,942,200 23.05 17.04
05-04-05 23.00 23.25 22.97 48,086,400 23.13 17.10
05-04-04 23.10 23.11 22.65 60,426,700 22.93 16.95
05-04-01 23.34 23.44 22.90 68,253,800 23.01 17.01
05-03-31 23.51 23.54 23.13 41,543,800 23.23 17.17
05-03-30 23.28 23.54 23.00 62,360,100 23.49 17.36
05-03-29 23.34 23.40 23.05 53,920,200 23.15 17.11
Date Open High Low Vol Cls adjCls
05-03-28 23.34 23.65 23.27 42,922,000 23.30 17.22
05-03-24 23.52 23.61 23.18 34,664,000 23.18 17.13
05-03-23 23.02 23.51 22.96 54,286,400 23.39 17.29
05-03-22 23.57 23.66 23.00 49,092,300 23.02 17.02
05-03-21 23.46 23.66 23.25 39,608,900 23.50 17.37
05-03-18 23.61 23.66 23.37 62,777,800 23.41 17.30
05-03-17 23.51 23.67 23.35 49,047,800 23.41 17.30
05-03-16 23.56 24.04 23.51 59,791,000 23.54 17.40
05-03-15 24.35 24.42 23.83 47,097,500 23.88 17.65
Date Open High Low Vol Cls adjCls
05-03-14 24.25 24.43 24.11 45,827,400 24.27 17.94
05-03-11 25.06 25.10 24.00 114,213,100 24.20 17.89
05-03-10 24.93 25.12 24.34 81,906,000 24.85 18.37
05-03-09 24.87 25.23 24.75 64,168,700 24.84 18.36
05-03-08 24.97 25.43 24.78 55,791,600 24.80 18.33
05-03-07 24.68 25.47 24.55 88,515,000 25.11 18.56
05-03-04 24.70 25.01 24.49 66,040,200 24.68 18.24
05-03-03 24.50 24.60 24.23 85,790,700 24.50 18.11
05-03-02 24.40 24.80 24.35 78,910,100 24.52 18.12
Date Open High Low Vol Cls adjCls
05-03-01 24.36 24.76 24.33 84,308,400 24.62 18.20
05-02-28 24.16 24.49 23.86 78,925,000 23.99 17.73
05-02-25 23.66 24.12 23.57 73,552,200 24.09 17.81
05-02-24 23.31 23.72 23.15 78,619,300 23.70 17.52
05-02-23 23.92 23.93 23.05 92,071,900 23.31 17.23
05-02-22 23.77 24.41 23.64 80,059,700 23.76 17.56
05-02-18 23.67 24.08 23.64 58,126,700 24.02 17.75
05-02-17 24.20 24.32 23.55 80,239,800 23.63 17.47
05-02-16 24.31 24.40 24.13 85,307,400 24.14 17.84
Date Open High Low Vol Cls adjCls
05-02-15 24.19 24.63 24.16 80,599,700 24.47 18.09
05-02-14 24.04 24.39 24.00 59,197,400 24.31 17.97
05-02-11 23.23 24.34 23.18 101,956,900 24.17 17.87
05-02-10 23.44 23.59 23.22 74,162,700 23.50 17.37
05-02-09 23.42 23.48 23.16 69,909,500 23.30 17.22
05-02-08 22.95 23.50 22.93 85,233,700 23.41 17.30
05-02-07 22.93 23.18 22.88 53,757,300 22.91 16.93
05-02-04 22.38 23.02 22.37 67,594,800 23.00 17.00
05-02-03 22.49 22.64 22.17 60,735,900 22.38 16.54
Date Open High Low Vol Cls adjCls
05-02-02 22.66 22.76 22.50 73,565,400 22.58 16.63
05-02-01 22.49 22.75 22.39 67,031,800 22.63 16.67
05-01-31 22.45 22.55 22.27 60,540,400 22.45 16.54
05-01-28 22.35 22.57 22.08 76,572,300 22.24 16.38
05-01-27 22.38 22.52 22.17 78,986,900 22.31 16.43
05-01-26 22.49 22.59 22.30 69,891,500 22.42 16.51
05-01-25 22.22 22.54 22.17 94,826,800 22.26 16.40
05-01-24 22.49 22.54 21.89 83,759,500 21.99 16.20
05-01-21 22.58 22.71 22.38 80,971,200 22.42 16.51
Date Open High Low Vol Cls adjCls
05-01-20 22.52 22.83 22.40 68,547,100 22.58 16.63
05-01-19 22.96 22.97 22.55 71,776,900 22.60 16.65
05-01-18 22.87 22.95 22.64 63,728,200 22.94 16.90
05-01-14 22.96 23.13 22.90 65,148,200 23.02 16.95
05-01-13 23.11 23.21 22.75 73,856,600 22.82 16.81
05-01-12 23.22 23.33 22.87 143,219,700 23.16 17.06
05-01-11 22.71 22.78 22.40 114,083,400 22.54 16.60
05-01-10 22.91 23.02 22.75 65,393,900 22.88 16.85
05-01-07 22.73 22.93 22.47 82,523,000 22.80 16.79
Date Open High Low Vol Cls adjCls
05-01-06 22.58 22.73 22.41 63,440,900 22.46 16.54
05-01-05 22.47 22.78 22.37 73,848,800 22.39 16.49
05-01-04 23.19 23.21 22.35 93,729,100 22.61 16.65
05-01-03 23.64 23.79 23.05 64,246,900 23.07 16.99
04-12-31 23.35 23.49 23.24 31,951,800 23.39 17.23
04-12-30 23.23 23.43 23.17 32,584,800 23.25 17.12
04-12-29 23.16 23.54 23.13 48,375,600 23.25 17.12
04-12-28 23.36 23.54 23.25 41,466,900 23.28 17.15
04-12-27 23.65 23.70 23.25 38,878,600 23.37 17.21
Date Open High Low Vol Cls adjCls
04-12-23 23.39 23.60 23.35 35,032,100 23.54 17.34
04-12-22 23.46 23.81 23.38 55,746,800 23.45 17.27
04-12-21 23.06 23.50 22.98 67,182,000 23.49 17.30
04-12-20 22.80 23.08 22.66 50,719,500 22.70 16.72
04-12-17 22.75 23.10 22.51 93,531,700 22.77 16.77
04-12-16 23.01 23.38 22.82 63,974,700 22.87 16.84
04-12-15 23.27 23.46 23.05 64,347,800 23.14 17.04
04-12-14 22.92 23.30 22.85 76,379,900 23.24 17.12
04-12-13 22.66 22.81 22.44 57,206,500 22.63 16.67
Date Open High Low Vol Cls adjCls
04-12-10 22.67 22.90 22.50 73,460,100 22.56 16.62
04-12-09 22.82 23.11 22.55 112,089,700 22.76 16.76
04-12-08 23.49 23.52 23.00 78,960,300 23.01 16.95
04-12-07 23.97 24.25 23.46 68,931,000 23.48 17.29
04-12-06 23.92 24.19 23.71 63,400,700 24.01 17.68
04-12-03 24.43 24.50 23.90 142,326,300 23.91 17.61
04-12-02 23.11 23.40 22.63 109,438,600 22.71 16.73
04-12-01 22.50 23.10 22.45 84,149,400 23.10 17.01
04-11-30 23.04 23.09 22.35 88,946,000 22.38 16.48
Date Open High Low Vol Cls adjCls
04-11-29 23.30 23.60 22.77 66,808,800 23.06 16.98
04-11-26 23.39 23.62 23.18 23,031,100 23.21 17.09
04-11-24 23.54 23.68 23.31 52,012,100 23.61 17.39
04-11-23 23.73 23.93 23.15 92,066,600 23.37 17.21
04-11-22 23.96 24.12 23.82 58,668,000 24.10 17.75
04-11-19 24.68 24.73 24.11 80,311,000 24.16 17.79
04-11-18 24.26 24.99 24.21 66,373,900 24.80 18.27
04-11-17 23.99 24.54 23.96 80,856,100 24.32 17.91
04-11-16 23.63 23.88 23.46 61,415,500 23.84 17.56
Date Open High Low Vol Cls adjCls
04-11-15 23.56 23.79 23.41 66,704,100 23.77 17.51
04-11-12 23.32 23.76 22.88 92,808,700 23.69 17.45
04-11-11 23.03 23.27 22.89 67,583,100 23.17 17.07
04-11-10 22.91 23.04 22.54 88,258,000 22.86 16.84
04-11-09 23.20 23.25 22.98 47,597,700 23.08 17.00
04-11-08 23.22 23.41 23.12 51,251,300 23.23 17.11
04-11-05 23.15 23.38 23.12 73,254,400 23.36 17.21
04-11-04 22.48 22.88 22.48 61,146,600 22.88 16.85
04-11-03 23.00 23.12 22.41 85,151,700 22.67 16.70
Date Open High Low Vol Cls adjCls
04-11-02 22.34 22.83 22.26 70,811,600 22.61 16.62
04-11-01 22.19 22.49 22.15 49,790,900 22.44 16.50
04-10-29 22.33 22.50 22.17 62,332,400 22.26 16.37
04-10-28 21.95 22.61 21.94 66,702,100 22.27 16.37
04-10-27 21.36 22.22 21.31 63,922,000 22.00 16.18
04-10-26 21.40 21.46 21.20 58,924,900 21.40 15.73
04-10-25 21.22 21.55 21.22 60,217,200 21.31 15.67
04-10-22 21.64 21.77 21.26 58,136,500 21.30 15.66
04-10-21 21.64 21.91 21.41 76,560,700 21.69 15.95
Date Open High Low Vol Cls adjCls
04-10-20 20.73 21.46 20.73 81,351,700 21.45 15.77
04-10-19 21.06 21.31 20.76 84,806,900 20.80 15.29
04-10-18 20.56 20.80 20.35 60,292,700 20.79 15.29
04-10-15 20.67 20.83 20.38 69,746,900 20.61 15.15
04-10-14 20.98 21.05 20.45 83,884,100 20.51 15.08
04-10-13 21.36 21.53 20.86 149,009,700 20.99 15.43
04-10-12 20.32 20.52 20.22 78,499,600 20.28 14.91
04-10-11 20.68 20.84 20.31 49,603,700 20.61 15.15
04-10-08 21.05 21.27 20.49 67,165,500 20.55 15.11
Date Open High Low Vol Cls adjCls
04-10-07 21.11 21.57 21.09 74,716,700 21.24 15.62
04-10-06 21.17 21.30 20.94 57,720,900 21.13 15.54
04-10-05 21.04 21.48 20.98 72,053,700 21.32 15.68
04-10-04 21.17 21.35 20.85 74,330,300 21.13 15.54
04-10-01 20.30 20.92 20.23 73,823,500 20.85 15.33
04-09-30 20.17 20.38 19.83 72,528,600 20.06 14.75
04-09-29 19.77 20.26 19.72 63,569,000 20.07 14.76
04-09-28 20.09 20.35 19.64 78,060,400 19.68 14.47
04-09-27 19.97 20.42 19.85 56,423,800 19.92 14.65
Date Open High Low Vol Cls adjCls
04-09-24 20.45 20.70 20.07 62,089,700 20.13 14.80
04-09-23 20.47 20.61 20.27 68,326,100 20.38 14.98
04-09-22 21.00 21.05 20.42 62,599,600 20.42 15.01
04-09-21 21.16 21.35 20.98 59,345,700 21.08 15.50
04-09-20 20.47 21.25 20.45 74,890,500 20.92 15.38
04-09-17 20.29 20.62 19.90 93,816,900 20.59 15.14
04-09-16 20.47 20.60 20.07 57,764,200 20.11 14.79
04-09-15 20.61 20.62 20.20 59,712,200 20.42 15.01
04-09-14 20.83 20.96 20.55 52,849,200 20.77 15.27
Date Open High Low Vol Cls adjCls
04-09-13 20.77 21.18 20.60 81,674,100 20.80 15.29
04-09-10 20.21 20.70 19.98 67,196,300 20.57 15.12
04-09-09 19.90 20.33 19.71 95,633,700 20.17 14.83
04-09-08 19.88 20.06 19.69 75,333,400 19.72 14.50
04-09-07 20.23 20.25 19.73 77,890,100 19.89 14.62
04-09-03 19.97 20.18 19.85 172,209,600 20.05 14.74
04-09-02 21.40 21.72 21.26 71,285,400 21.63 15.90
04-09-01 21.10 21.70 21.03 61,731,300 21.43 15.76
04-08-31 21.40 21.49 20.86 79,067,200 21.29 15.65
Date Open High Low Vol Cls adjCls
04-08-30 21.99 22.04 21.57 43,030,700 21.60 15.88
04-08-27 21.86 22.27 21.82 47,383,800 22.02 16.19
04-08-26 21.86 21.91 21.70 44,164,900 21.77 16.01
04-08-25 21.69 22.13 21.53 60,583,200 21.95 16.14
04-08-24 22.18 22.20 21.56 52,267,600 21.67 15.93
04-08-23 21.82 22.10 21.76 50,437,200 21.89 16.09
04-08-20 21.92 21.95 21.61 58,080,900 21.62 15.90
04-08-19 22.17 22.27 21.74 57,308,500 22.01 16.18
04-08-18 21.40 22.24 21.37 61,340,100 22.22 16.34
Date Open High Low Vol Cls adjCls
04-08-17 21.70 21.86 21.49 57,635,800 21.51 15.81
04-08-16 21.57 21.92 21.34 59,703,500 21.42 15.75
04-08-13 21.50 21.66 21.03 71,215,300 21.56 15.85
04-08-12 21.95 22.05 21.19 70,257,800 21.24 15.62
04-08-11 22.16 22.26 21.81 60,898,200 22.16 16.29
04-08-10 22.67 22.73 22.20 56,624,800 22.54 16.57
04-08-09 22.93 22.99 22.53 44,138,600 22.57 16.59
04-08-06 23.25 23.47 22.69 55,989,300 22.77 16.74
04-08-05 24.05 24.21 23.25 55,750,000 23.67 17.40
Date Open High Low Vol Cls adjCls
04-08-04 24.04 24.27 23.70 56,196,400 23.97 17.62
04-08-03 24.78 24.99 24.11 59,729,200 24.17 17.74
04-08-02 24.04 24.94 23.94 67,142,500 24.90 18.28
04-07-30 23.87 24.64 23.85 83,593,700 24.38 17.90
04-07-29 23.70 24.45 23.62 104,103,900 24.24 17.79
04-07-28 23.12 23.56 22.82 78,531,400 23.46 17.22
04-07-27 23.20 23.44 22.98 87,134,700 23.27 17.08
04-07-26 22.86 23.09 22.66 81,010,800 22.97 16.86
04-07-23 23.04 23.16 22.63 75,635,600 22.67 16.64
Date Open High Low Vol Cls adjCls
04-07-22 22.48 23.49 22.46 75,064,700 23.27 17.08
04-07-21 23.49 23.52 22.51 72,208,300 22.56 16.56
04-07-20 22.98 23.27 22.96 60,254,800 23.24 17.06
04-07-19 22.84 23.25 22.76 58,998,200 22.91 16.82
04-07-16 23.45 23.47 22.65 85,373,900 22.73 16.68
04-07-15 23.47 23.57 23.14 95,308,000 23.15 16.99
04-07-14 24.10 24.17 23.25 283,538,400 23.38 17.16
04-07-13 26.36 26.49 26.05 77,788,900 26.14 19.19
04-07-12 26.06 26.32 25.68 59,662,200 26.24 19.26
Date Open High Low Vol Cls adjCls
04-07-09 26.45 26.73 26.39 38,190,800 26.57 19.50
04-07-08 26.27 26.55 26.13 47,125,200 26.22 19.25
04-07-07 26.12 26.58 26.06 45,902,500 26.34 19.33
04-07-06 26.02 26.28 25.68 60,479,300 26.11 19.17
04-07-02 26.83 26.86 26.25 46,758,300 26.33 19.33
04-07-01 27.39 27.48 26.69 68,757,000 27.02 19.83
04-06-30 27.73 27.90 27.32 50,573,400 27.60 20.26
04-06-29 27.20 27.62 27.15 52,663,300 27.60 20.26
04-06-28 27.92 27.97 27.23 51,702,300 27.38 20.10
Date Open High Low Vol Cls adjCls
04-06-25 27.77 28.10 27.13 68,915,000 27.78 20.39
04-06-24 28.46 28.60 27.88 55,033,300 27.95 20.52
04-06-23 28.04 28.56 27.86 51,711,400 28.52 20.93
04-06-22 27.61 28.09 27.46 46,902,000 28.04 20.58
04-06-21 27.85 28.21 27.50 43,528,400 27.52 20.20
04-06-18 27.50 27.90 27.34 52,413,700 27.64 20.29
04-06-17 27.98 28.04 27.59 38,966,500 27.63 20.28
04-06-16 28.35 28.39 28.10 34,035,000 28.12 20.64
04-06-15 28.25 28.65 28.16 47,001,700 28.43 20.87
Date Open High Low Vol Cls adjCls
04-06-14 28.23 28.35 27.85 37,832,900 27.99 20.54
04-06-10 28.51 28.68 28.36 42,508,600 28.64 21.02
04-06-09 28.78 28.85 28.38 46,163,000 28.40 20.85
04-06-08 28.52 29.01 28.43 48,237,500 28.99 21.28
04-06-07 28.44 28.77 28.23 37,487,500 28.75 21.10
04-06-04 28.40 28.50 28.03 62,251,700 28.14 20.66
04-06-03 27.87 27.90 27.36 56,286,200 27.41 20.12
04-06-02 28.41 28.42 27.89 49,706,200 28.01 20.56
04-06-01 28.37 28.72 28.08 51,164,300 28.33 20.79
Date Open High Low Vol Cls adjCls
04-05-28 28.52 28.98 28.49 48,045,200 28.55 20.96
04-05-27 28.49 28.54 28.18 55,379,500 28.45 20.88
04-05-26 28.06 28.48 27.99 50,431,600 28.37 20.82
04-05-25 27.65 28.31 27.48 65,523,400 28.10 20.63
04-05-24 27.81 27.92 27.56 45,718,100 27.74 20.36
04-05-21 27.73 27.75 27.35 46,798,400 27.55 20.22
04-05-20 27.32 27.62 27.23 52,381,300 27.41 20.12
04-05-19 27.61 27.95 27.11 77,032,600 27.11 19.90
04-05-18 27.20 27.47 27.06 55,177,200 27.15 19.93
Date Open High Low Vol Cls adjCls
04-05-17 26.52 27.30 26.44 64,859,800 26.84 19.70
04-05-14 27.39 27.49 26.91 51,872,800 27.04 19.85
04-05-13 27.39 27.61 27.10 59,959,000 27.44 20.14
04-05-12 27.60 27.77 26.82 81,059,000 27.57 20.24
04-05-11 26.85 27.78 26.79 82,353,000 27.77 20.38
04-05-10 26.29 26.67 26.14 71,539,700 26.55 19.49
04-05-07 25.93 26.83 25.93 69,608,900 26.47 19.43
04-05-06 25.93 26.13 25.78 54,138,700 25.98 19.07
04-05-05 26.43 26.58 26.01 41,486,800 26.20 19.23
Date Open High Low Vol Cls adjCls
04-05-04 26.32 26.63 25.95 60,991,900 26.28 19.26
04-05-03 26.05 26.35 25.61 61,588,700 26.04 19.08
04-04-30 26.22 26.35 25.72 71,322,000 25.73 18.86
04-04-29 26.43 26.73 25.81 76,355,500 26.13 19.15
04-04-28 26.68 27.06 26.28 61,432,500 26.35 19.31
04-04-27 27.23 27.29 26.87 53,607,000 26.88 19.70
04-04-26 27.54 27.58 26.91 56,761,000 27.15 19.90
04-04-23 26.80 27.57 26.65 65,204,700 27.53 20.18
04-04-22 25.97 26.75 25.85 65,165,300 26.52 19.44
Date Open High Low Vol Cls adjCls
04-04-21 26.13 26.50 25.83 61,959,800 26.28 19.26
04-04-20 26.69 26.91 26.03 50,610,200 26.07 19.11
04-04-19 26.41 26.74 26.30 51,522,500 26.68 19.55
04-04-16 26.76 26.82 26.26 63,905,000 26.45 19.39
04-04-15 27.41 27.42 26.57 90,498,900 26.66 19.54
04-04-14 27.21 27.61 27.13 79,211,500 27.37 20.06
04-04-13 27.87 27.88 27.44 83,164,700 27.67 20.28
04-04-12 27.70 27.77 27.23 51,016,700 27.60 20.23
04-04-08 28.08 28.14 27.20 71,791,400 27.37 20.06
Date Open High Low Vol Cls adjCls
04-04-07 28.08 28.13 27.48 72,680,200 27.62 20.24
04-04-06 28.25 28.45 28.04 70,147,800 28.27 20.72
04-04-05 28.30 28.56 28.12 47,534,500 28.55 20.92
04-04-02 28.00 28.12 27.65 78,672,000 28.12 20.61
04-04-01 27.37 27.78 27.28 55,051,700 27.38 20.07
04-03-31 27.42 27.47 27.02 57,809,100 27.20 19.93
04-03-30 27.43 27.54 27.10 62,191,000 27.43 20.10
04-03-29 27.65 27.95 27.50 66,249,300 27.69 20.29
04-03-26 27.78 27.85 27.32 65,644,100 27.38 20.07
Date Open High Low Vol Cls adjCls
04-03-25 26.90 27.80 26.86 84,754,400 27.79 20.37
04-03-24 26.22 26.87 26.16 69,501,200 26.53 19.44
04-03-23 26.50 26.70 26.10 70,217,700 26.16 19.17
04-03-22 26.26 26.49 26.03 73,006,200 26.23 19.22
04-03-19 27.05 27.37 26.38 83,734,500 26.49 19.41
04-03-18 27.74 27.81 27.11 70,686,100 27.20 19.93
04-03-17 27.44 27.90 27.33 55,548,300 27.79 20.37
04-03-16 27.32 27.51 26.72 67,306,500 27.16 19.91
04-03-15 27.57 27.59 27.03 54,857,000 27.10 19.86
Date Open High Low Vol Cls adjCls
04-03-12 27.50 27.73 27.36 56,526,800 27.69 20.29
04-03-11 27.09 27.79 27.04 97,958,600 27.08 19.85
04-03-10 28.04 28.25 27.17 88,033,100 27.31 20.02
04-03-09 27.75 28.10 27.52 92,538,800 27.98 20.51
04-03-08 29.06 29.10 27.62 105,763,200 27.70 20.30
04-03-05 28.96 29.38 28.77 118,682,400 28.95 21.22
04-03-04 29.07 29.70 29.05 60,135,800 29.65 21.73
04-03-03 29.56 29.66 28.84 68,249,000 29.04 21.28
04-03-02 29.75 30.14 29.56 65,223,700 29.60 21.69
Date Open High Low Vol Cls adjCls
04-03-01 29.04 29.75 28.85 65,372,800 29.69 21.76
04-02-27 29.70 29.73 29.10 58,987,700 29.20 21.40
04-02-26 29.54 29.87 29.35 45,906,300 29.50 21.62
04-02-25 29.43 29.77 29.30 54,661,900 29.62 21.71
04-02-24 28.80 29.43 28.77 68,433,000 29.20 21.40
04-02-23 29.99 30.03 28.65 92,175,800 29.00 21.25
04-02-20 30.09 30.10 29.50 70,620,300 30.00 21.99
04-02-19 30.94 31.10 29.85 60,100,700 29.89 21.91
04-02-18 30.84 30.96 30.54 42,232,600 30.60 22.43
Date Open High Low Vol Cls adjCls
04-02-17 30.38 30.89 30.21 40,220,700 30.81 22.58
04-02-13 31.00 31.19 29.86 63,292,500 30.14 22.09
04-02-12 30.95 31.38 30.72 38,205,500 30.74 22.53
04-02-11 30.87 31.16 30.53 52,150,100 30.99 22.71
04-02-10 30.68 30.91 30.33 36,344,100 30.54 22.38
04-02-09 31.10 31.10 30.48 36,540,300 30.57 22.40
04-02-06 30.05 30.94 29.99 55,401,000 30.88 22.63
04-02-05 30.35 30.44 29.75 74,618,700 29.92 21.93
04-02-04 30.95 31.00 30.01 79,361,900 30.02 22.00
Date Open High Low Vol Cls adjCls
04-02-03 30.44 31.43 30.32 62,375,400 31.40 22.98
04-02-02 30.90 30.95 30.21 65,039,500 30.32 22.19
04-01-30 30.88 30.99 30.35 64,192,400 30.52 22.34
04-01-29 31.56 31.56 30.52 84,928,900 30.89 22.61
04-01-28 31.88 32.20 31.17 61,499,400 31.38 22.97
04-01-27 32.30 32.35 31.60 51,436,200 31.63 23.15
04-01-26 31.70 32.49 31.70 41,329,300 32.43 23.74
04-01-23 31.90 32.01 31.48 45,845,000 31.75 23.24
04-01-22 32.27 32.36 31.59 51,950,200 31.63 23.15
Date Open High Low Vol Cls adjCls
04-01-21 32.24 32.30 31.82 56,228,700 32.20 23.57
04-01-20 32.99 33.06 32.28 47,694,300 32.61 23.87
04-01-16 33.37 33.38 32.68 54,502,900 32.89 24.07
04-01-15 32.71 33.41 32.67 82,565,000 33.06 24.20
04-01-14 33.79 33.85 33.14 75,452,000 33.39 24.44
04-01-13 34.33 34.39 33.26 68,191,900 33.59 24.59
04-01-12 34.27 34.33 33.86 50,664,500 34.15 25.00
04-01-09 33.83 34.60 33.80 56,841,100 33.97 24.86
04-01-08 34.17 34.35 33.90 50,596,000 34.24 25.06
Date Open High Low Vol Cls adjCls
04-01-07 33.33 34.00 33.22 63,665,000 33.99 24.88
04-01-06 32.92 33.00 32.62 38,007,600 32.90 24.08
04-01-05 32.52 32.97 32.40 42,611,900 32.91 24.09
04-01-02 32.36 32.60 32.03 37,343,200 32.16 23.54
03-12-31 32.24 32.49 31.91 32,092,800 32.05 23.46
03-12-30 32.23 32.37 31.94 31,563,100 32.04 23.45
03-12-29 31.54 32.21 31.51 36,514,900 32.15 23.53
03-12-26 31.18 31.54 31.14 11,868,800 31.36 22.95
03-12-24 31.07 31.26 30.90 15,596,500 31.08 22.75
Date Open High Low Vol Cls adjCls
03-12-23 30.50 31.14 30.37 37,282,300 31.11 22.77
03-12-22 30.39 30.79 30.17 33,894,800 30.42 22.27
03-12-19 30.99 31.15 30.36 55,145,700 30.57 22.38
03-12-18 30.31 30.99 30.29 52,707,200 30.90 22.62
03-12-17 30.29 30.57 29.96 57,924,100 30.17 22.08
03-12-16 30.23 30.45 29.71 56,367,000 30.26 22.15
03-12-15 31.50 31.53 30.10 60,872,700 30.24 22.13
03-12-12 31.13 31.18 30.49 48,042,500 30.86 22.59
03-12-11 30.50 30.99 30.33 56,879,100 30.91 22.62
Date Open High Low Vol Cls adjCls
03-12-10 30.30 30.49 29.66 81,153,700 30.42 22.27
03-12-09 31.86 31.93 30.11 81,626,300 30.25 22.14
03-12-08 31.93 32.29 31.33 66,864,300 31.64 23.16
03-12-05 32.46 32.73 32.00 66,215,400 32.10 23.50
03-12-04 33.49 33.71 32.85 61,217,300 33.54 24.55
03-12-03 34.07 34.34 33.25 49,743,600 33.34 24.40
03-12-02 34.19 34.40 33.81 41,987,300 33.85 24.78
03-12-01 33.82 34.14 33.52 47,063,000 34.04 24.92
03-11-28 33.14 33.63 33.13 13,253,800 33.54 24.55
Date Open High Low Vol Cls adjCls
03-11-26 33.40 33.60 32.89 42,781,700 33.35 24.41
03-11-25 33.43 33.74 33.05 38,861,700 33.07 24.21
03-11-24 32.50 33.49 32.50 45,783,200 33.46 24.49
03-11-21 32.18 32.37 31.93 45,646,200 32.32 23.66
03-11-20 32.25 32.79 31.76 59,523,800 31.83 23.30
03-11-19 31.91 32.61 31.72 47,996,500 32.52 23.80
03-11-18 32.51 32.63 31.81 57,338,800 31.84 23.31
03-11-17 32.40 32.58 31.66 64,927,100 32.23 23.59
03-11-14 33.84 33.98 32.70 59,409,400 32.80 24.01
Date Open High Low Vol Cls adjCls
03-11-13 33.90 33.99 33.43 52,569,600 33.78 24.73
03-11-12 33.57 34.29 33.51 49,291,000 34.10 24.96
03-11-11 33.25 33.44 33.11 41,184,300 33.41 24.45
03-11-10 34.01 34.14 33.23 54,424,600 33.39 24.44
03-11-07 34.42 34.51 33.74 48,461,500 33.87 24.79
03-11-06 33.90 34.22 33.44 42,140,200 34.12 24.97
03-11-05 33.67 33.88 33.24 45,615,300 33.74 24.70
03-11-04 33.91 34.00 33.57 42,009,400 33.68 24.64
03-11-03 33.33 34.11 33.15 53,324,900 34.04 24.90
Date Open High Low Vol Cls adjCls
03-10-31 32.93 33.13 32.77 39,557,700 32.95 24.10
03-10-30 33.08 33.28 32.83 55,581,700 32.89 24.06
03-10-29 32.51 32.92 32.43 47,727,900 32.80 23.99
03-10-28 31.64 32.74 31.56 57,041,700 32.67 23.90
03-10-27 31.25 31.55 31.24 37,237,300 31.42 22.98
03-10-24 30.96 31.18 30.36 55,915,500 31.08 22.74
03-10-23 30.92 31.39 30.89 48,215,300 31.22 22.84
03-10-22 31.77 32.50 31.41 49,873,700 31.52 23.06
03-10-21 32.28 32.33 32.01 50,250,800 32.12 23.50
Date Open High Low Vol Cls adjCls
03-10-20 31.61 32.21 31.56 43,090,700 32.16 23.53
03-10-17 32.27 32.39 31.57 52,536,500 31.66 23.16
03-10-16 31.50 32.26 31.40 55,199,000 32.23 23.58
03-10-15 32.77 32.78 31.62 110,833,700 31.76 23.23
03-10-14 30.79 31.10 30.53 66,909,700 31.08 22.74
03-10-13 30.71 30.94 30.48 41,697,500 30.80 22.53
03-10-10 30.16 30.49 30.09 46,206,700 30.43 22.26
03-10-09 29.71 30.39 29.48 76,072,800 29.77 21.78
03-10-08 29.92 30.00 29.50 41,147,400 29.67 21.70
Date Open High Low Vol Cls adjCls
03-10-07 29.28 29.99 29.15 47,943,100 29.95 21.91
03-10-06 29.68 29.80 29.38 28,955,800 29.56 21.62
03-10-03 29.27 29.80 29.20 66,635,500 29.61 21.66
03-10-02 28.58 28.95 28.41 42,385,100 28.62 20.94
03-10-01 27.82 28.73 27.81 59,519,900 28.63 20.94
03-09-30 28.17 28.17 27.44 63,410,200 27.52 20.13
03-09-29 27.55 28.40 27.47 65,800,400 28.37 20.75
03-09-26 27.50 27.84 27.22 68,682,000 27.27 19.95
03-09-25 27.94 28.35 27.40 57,560,700 27.45 20.08
Date Open High Low Vol Cls adjCls
03-09-24 28.90 29.00 27.74 59,596,400 27.78 20.32
03-09-23 28.51 29.00 28.42 43,934,300 28.94 21.17
03-09-22 28.60 28.77 28.20 48,490,600 28.52 20.86
03-09-19 29.30 29.36 28.83 53,550,300 29.17 21.34
03-09-18 28.69 29.28 28.46 46,619,000 29.16 21.33
03-09-17 28.94 29.38 28.77 52,827,300 28.88 21.13
03-09-16 28.08 28.99 28.02 48,748,000 28.91 21.15
03-09-15 28.33 28.45 27.91 36,350,400 27.99 20.48
03-09-12 27.81 28.39 27.55 51,931,600 28.34 20.73
Date Open High Low Vol Cls adjCls
03-09-11 27.62 28.35 27.29 56,654,900 28.03 20.50
03-09-10 28.44 28.49 27.63 57,999,300 27.66 20.23
03-09-09 29.00 29.13 28.66 49,792,900 28.79 21.06
03-09-08 28.88 29.20 28.80 52,154,000 29.18 21.35
03-09-05 28.83 29.10 28.37 68,429,900 28.71 21.00
03-09-04 28.32 28.74 28.04 63,744,700 28.60 20.92
03-09-03 28.94 28.97 28.04 60,714,800 28.22 20.64
03-09-02 28.77 28.84 28.17 58,841,200 28.74 21.02
03-08-29 28.18 28.65 28.04 41,986,600 28.59 20.91
Date Open High Low Vol Cls adjCls
03-08-28 28.10 28.35 27.85 48,631,600 28.30 20.70
03-08-27 27.61 28.08 27.42 58,217,200 28.02 20.50
03-08-26 26.96 27.74 26.68 65,213,400 27.71 20.27
03-08-25 27.56 27.76 27.07 52,037,500 27.24 19.93
03-08-22 28.16 29.04 27.32 120,604,100 27.39 20.04
03-08-21 26.69 26.78 26.01 66,434,900 26.39 19.30
03-08-20 26.14 26.74 26.13 47,210,300 26.36 19.28
03-08-19 26.37 26.54 25.92 55,966,300 26.47 19.36
03-08-18 25.10 26.23 25.05 59,081,000 26.19 19.16
Date Open High Low Vol Cls adjCls
03-08-15 25.09 25.25 24.81 21,622,800 25.05 18.32
03-08-14 24.80 25.17 24.55 51,830,000 25.14 18.39
03-08-13 24.50 25.00 24.30 51,882,500 24.71 18.08
03-08-12 24.09 24.40 23.82 48,475,100 24.37 17.83
03-08-11 23.62 24.13 23.58 41,624,600 23.90 17.48
03-08-08 24.15 24.22 23.33 57,453,600 23.58 17.25
03-08-07 23.94 24.30 23.86 48,517,800 23.99 17.55
03-08-06 24.10 24.55 23.81 57,799,000 24.14 17.66
03-08-05 25.12 25.12 24.23 51,979,800 24.27 17.75
Date Open High Low Vol Cls adjCls
03-08-04 24.91 25.23 24.39 53,570,000 25.13 18.37
03-08-01 24.78 25.07 24.73 48,494,900 25.02 18.29
03-07-31 24.80 25.35 24.68 68,692,100 24.89 18.19
03-07-30 24.86 24.87 24.28 40,786,200 24.49 17.90
03-07-29 24.81 25.23 24.70 68,217,600 24.90 18.20
03-07-28 24.92 25.13 24.61 45,462,200 24.76 18.10
03-07-25 24.17 24.94 23.73 52,627,700 24.91 18.21
03-07-24 25.15 25.17 23.95 58,119,100 23.97 17.52
03-07-23 24.37 24.90 24.26 49,058,200 24.81 18.13
Date Open High Low Vol Cls adjCls
03-07-22 24.39 24.53 24.05 61,074,300 24.42 17.85
03-07-21 24.60 24.63 23.95 52,851,200 24.06 17.59
03-07-18 25.10 25.15 24.15 65,296,900 24.66 18.03
03-07-17 24.69 25.10 24.60 71,736,800 24.93 18.22
03-07-16 25.24 25.50 24.82 128,925,700 25.31 18.50
03-07-15 24.44 24.77 23.67 102,323,700 24.10 17.62
03-07-14 24.27 24.58 23.85 76,909,400 24.02 17.56
03-07-11 23.29 23.50 23.07 46,535,400 23.34 17.06
03-07-10 23.07 23.30 22.61 63,261,600 22.91 16.75
Date Open High Low Vol Cls adjCls
03-07-09 23.30 23.99 23.25 78,521,900 23.48 17.16
03-07-08 22.83 23.40 22.67 64,980,800 23.15 16.92
03-07-07 22.24 22.98 22.17 56,553,100 22.91 16.75
03-07-03 21.97 22.31 21.71 40,502,400 21.72 15.88
03-07-02 21.66 22.32 21.47 74,291,500 22.21 16.23
03-07-01 20.87 21.50 20.51 64,496,600 21.41 15.65
03-06-30 21.14 21.30 20.59 51,457,500 20.81 15.21
03-06-27 20.70 21.13 20.53 63,348,200 20.57 15.04
03-06-26 20.30 20.76 20.15 52,904,900 20.63 15.08
Date Open High Low Vol Cls adjCls
03-06-25 20.53 20.83 19.99 61,250,600 20.04 14.65
03-06-24 20.11 20.74 20.04 63,799,700 20.45 14.95
03-06-23 20.70 20.97 20.05 59,628,100 20.36 14.88
03-06-20 21.34 21.42 20.64 78,909,400 20.67 15.11
03-06-19 21.66 21.92 21.12 69,563,700 21.12 15.44
03-06-18 21.30 21.97 21.14 62,519,500 21.75 15.90
03-06-17 21.97 22.01 21.38 50,766,600 21.45 15.68
03-06-16 21.50 21.94 21.32 52,015,900 21.87 15.99
03-06-13 21.96 22.06 21.20 58,853,400 21.36 15.61
Date Open High Low Vol Cls adjCls
03-06-12 22.01 22.34 21.88 59,508,600 22.14 16.18
03-06-11 21.53 21.96 21.40 54,241,500 21.89 16.00
03-06-10 21.91 21.98 21.47 52,440,200 21.97 16.06
03-06-09 21.59 21.78 21.14 50,303,400 21.67 15.84
03-06-06 22.46 22.92 21.74 105,871,500 21.76 15.91
03-06-05 21.09 21.95 20.80 88,161,800 21.84 15.96
03-06-04 21.03 21.50 20.85 79,271,300 21.38 15.63
03-06-03 20.36 21.12 20.18 67,898,600 21.10 15.42
03-06-02 21.00 21.16 20.30 73,472,400 20.38 14.90
Date Open High Low Vol Cls adjCls
03-05-30 20.87 21.01 20.44 69,245,000 20.82 15.22
03-05-29 19.80 20.97 19.78 122,283,700 20.83 15.23
03-05-28 19.85 20.10 19.61 69,176,900 19.74 14.43
03-05-27 18.69 19.79 18.67 71,371,300 19.78 14.46
03-05-23 18.77 18.99 18.72 36,898,400 18.81 13.75
03-05-22 18.93 19.06 18.73 60,999,000 18.77 13.72
03-05-21 18.79 18.89 18.57 49,470,700 18.84 13.77
03-05-20 18.67 18.85 18.51 56,797,200 18.66 13.64
03-05-19 19.15 19.31 18.63 59,059,300 18.67 13.65
Date Open High Low Vol Cls adjCls
03-05-16 19.70 20.00 19.45 56,693,900 19.50 14.25
03-05-15 19.85 20.11 19.61 71,834,200 20.00 14.62
03-05-14 19.91 19.97 19.30 57,713,200 19.66 14.37
03-05-13 19.79 19.96 19.65 46,439,800 19.83 14.49
03-05-12 19.48 20.03 19.43 68,815,600 19.99 14.61
03-05-09 19.33 19.58 19.17 51,872,500 19.58 14.31
03-05-08 18.92 19.27 18.84 54,055,600 18.87 13.79
03-05-07 19.28 19.54 19.06 53,515,100 19.20 14.03
03-05-06 18.98 19.68 18.93 62,109,200 19.53 14.28
Date Open High Low Vol Cls adjCls
03-05-05 19.24 19.43 18.97 55,276,200 19.02 13.90
03-05-02 18.55 19.08 18.39 59,571,700 19.03 13.90
03-05-01 18.37 18.76 18.30 52,929,100 18.53 13.53
03-04-30 18.84 18.91 18.36 64,415,500 18.40 13.44
03-04-29 18.97 19.27 18.70 60,841,900 18.92 13.81
03-04-28 18.34 18.88 18.18 51,125,000 18.75 13.69
03-04-25 18.55 18.59 18.06 60,849,000 18.28 13.35
03-04-24 19.35 19.35 18.69 65,451,700 18.95 13.84
03-04-23 19.05 19.56 18.89 63,125,000 19.48 14.22
Date Open High Low Vol Cls adjCls
03-04-22 18.29 19.02 18.24 60,474,700 19.00 13.87
03-04-21 18.55 18.79 18.29 50,354,700 18.65 13.62
03-04-17 17.99 18.69 17.89 68,959,100 18.66 13.63
03-04-16 17.96 18.32 17.80 106,294,400 18.16 13.26
03-04-15 17.13 17.34 16.92 62,708,600 17.13 12.51
03-04-14 16.82 17.20 16.65 41,620,500 17.16 12.53
03-04-11 17.25 17.38 16.64 41,744,200 16.74 12.22
03-04-10 16.86 16.98 16.56 44,893,000 16.88 12.33
03-04-09 17.15 17.43 16.65 56,516,400 16.68 12.18
Date Open High Low Vol Cls adjCls
03-04-08 17.39 17.48 16.94 48,778,100 17.10 12.49
03-04-07 18.05 18.09 17.35 59,299,000 17.35 12.67
03-04-04 17.63 17.68 16.85 56,633,700 17.05 12.45
03-04-03 17.62 18.00 17.45 55,164,700 17.57 12.83
03-04-02 17.00 17.60 17.00 56,811,800 17.52 12.79
03-04-01 16.38 16.65 16.28 45,993,300 16.42 11.99
03-03-31 16.65 16.82 16.26 66,443,100 16.28 11.89
03-03-28 17.42 17.65 17.20 37,304,200 17.22 12.57
03-03-27 17.61 17.82 17.42 46,430,300 17.58 12.84
Date Open High Low Vol Cls adjCls
03-03-26 17.99 18.05 17.80 44,360,100 17.89 13.06
03-03-25 17.93 18.24 17.65 60,596,500 18.04 13.17
03-03-24 18.08 18.32 17.81 64,780,300 17.82 13.01
03-03-21 18.69 19.01 18.50 73,448,400 18.92 13.81
03-03-20 17.87 18.61 17.80 68,798,500 18.27 13.34
03-03-19 18.09 18.20 17.67 64,608,400 17.98 13.13
03-03-18 18.17 18.29 17.78 62,210,200 18.25 13.33
03-03-17 17.00 18.18 16.94 77,678,200 18.06 13.19
03-03-14 17.41 17.44 16.88 73,086,100 17.17 12.54
Date Open High Low Vol Cls adjCls
03-03-13 16.62 17.36 16.40 78,008,100 17.35 12.67
03-03-12 15.81 16.21 15.59 61,890,000 16.17 11.81
03-03-11 15.97 16.10 15.81 49,677,600 15.85 11.57
03-03-10 15.92 16.10 15.71 57,545,600 15.90 11.61
03-03-07 15.86 16.19 15.72 91,034,200 16.01 11.69
03-03-06 16.86 16.99 16.57 56,422,200 16.66 12.16
03-03-05 16.66 17.09 16.60 49,337,000 16.98 12.40
03-03-04 16.69 16.91 16.48 50,779,600 16.62 12.14
03-03-03 17.13 17.31 16.58 58,274,100 16.66 12.16
Date Open High Low Vol Cls adjCls
03-02-28 16.98 17.29 16.81 65,249,200 17.25 12.60
03-02-27 16.38 16.77 16.30 50,289,500 16.70 12.19
03-02-26 16.52 16.85 16.11 53,413,000 16.24 11.86
03-02-25 16.29 16.79 16.00 58,507,600 16.73 12.22
03-02-24 16.68 17.10 16.52 49,143,300 16.54 12.08
03-02-21 17.04 17.05 16.42 61,341,900 16.79 12.26
03-02-20 17.08 17.10 16.82 52,122,900 16.96 12.38
03-02-19 16.99 17.06 16.50 51,793,600 16.78 12.25
03-02-18 16.41 16.75 16.18 50,500,400 16.73 12.22
Date Open High Low Vol Cls adjCls
03-02-14 15.68 16.20 15.53 54,749,800 16.15 11.79
03-02-13 15.33 15.60 15.10 54,625,400 15.53 11.34
03-02-12 15.28 15.42 15.11 38,401,800 15.15 11.06
03-02-11 15.39 15.53 15.06 47,251,200 15.34 11.20
03-02-10 15.07 15.45 14.88 52,977,000 15.27 11.15
03-02-07 15.53 15.63 14.89 49,537,900 15.05 10.99
03-02-06 15.49 15.71 15.26 47,355,000 15.41 11.25
03-02-05 15.77 16.15 15.50 50,881,700 15.58 11.38
03-02-04 15.57 15.78 15.33 41,066,900 15.64 11.41
Date Open High Low Vol Cls adjCls
03-02-03 15.65 15.98 15.50 43,773,800 15.78 11.51
03-01-31 15.39 15.85 15.14 65,637,900 15.66 11.42
03-01-30 16.63 16.70 15.76 55,537,500 15.78 11.51
03-01-29 15.94 16.69 15.70 63,040,400 16.66 12.15
03-01-28 16.10 16.28 15.80 58,387,000 16.03 11.69
03-01-27 15.49 16.13 15.48 56,559,500 15.88 11.58
03-01-24 16.44 16.49 15.75 60,831,600 15.85 11.56
03-01-23 16.53 16.78 16.19 51,948,900 16.67 12.16
03-01-22 16.21 16.69 16.15 60,169,100 16.25 11.85
Date Open High Low Vol Cls adjCls
03-01-21 16.27 16.59 16.23 57,401,500 16.29 11.88
03-01-17 16.89 16.95 16.28 67,963,800 16.34 11.92
03-01-16 17.45 17.53 17.11 54,420,100 17.20 12.54
03-01-15 17.94 18.01 17.34 99,754,800 17.35 12.65
03-01-14 17.56 17.84 17.34 80,562,500 17.79 12.97
03-01-13 17.85 17.98 17.23 66,865,000 17.38 12.67
03-01-10 17.04 17.50 16.86 54,995,200 17.42 12.70
03-01-09 16.88 17.38 16.86 58,692,700 17.06 12.44
03-01-08 17.17 17.30 16.59 55,719,700 16.68 12.16
Date Open High Low Vol Cls adjCls
03-01-07 17.51 17.65 17.00 63,853,500 17.36 12.66
03-01-06 16.70 17.46 16.60 57,114,300 17.18 12.53
03-01-03 16.67 16.85 16.34 50,271,500 16.54 12.06
03-01-02 16.02 16.73 15.66 57,135,100 16.69 12.17
02-12-31 15.71 15.82 15.42 49,986,600 15.57 11.35
02-12-30 16.44 16.55 15.74 56,796,600 15.76 11.49
02-12-27 16.58 16.84 16.29 31,252,300 16.40 11.96
02-12-26 16.89 17.24 16.63 29,989,200 16.69 12.17
02-12-24 17.02 17.15 16.78 21,515,900 16.78 12.24
Date Open High Low Vol Cls adjCls
02-12-23 16.86 17.40 16.83 35,447,500 17.21 12.55
02-12-20 17.16 17.41 16.95 69,088,400 17.01 12.40
02-12-19 16.98 17.48 16.65 59,466,800 17.00 12.40
02-12-18 17.54 17.60 17.02 54,053,300 17.13 12.49
02-12-17 18.19 18.31 17.75 52,191,400 17.89 13.05
02-12-16 17.69 18.24 17.60 51,245,600 18.22 13.29
02-12-13 17.85 18.00 17.56 53,468,200 17.58 12.82
02-12-12 18.41 18.58 17.95 54,295,800 18.19 13.26
02-12-11 17.94 18.41 17.76 55,585,900 18.16 13.24
Date Open High Low Vol Cls adjCls
02-12-10 17.83 18.50 17.72 58,576,400 18.13 13.22
02-12-09 18.45 18.50 17.64 71,922,900 17.68 12.89
02-12-06 18.61 19.02 18.38 71,640,400 18.71 13.64
02-12-05 20.07 20.15 18.88 87,944,700 18.96 13.83
02-12-04 19.40 20.05 19.30 75,039,800 19.67 14.34
02-12-03 20.90 20.91 20.15 53,659,700 20.31 14.81
02-12-02 21.88 22.09 20.77 83,017,000 21.05 15.35
02-11-29 21.19 21.30 20.60 20,667,400 20.88 15.23
02-11-27 20.57 21.10 20.40 50,910,900 20.90 15.24
Date Open High Low Vol Cls adjCls
02-11-26 20.51 20.70 20.00 70,854,100 20.20 14.73
02-11-25 20.05 20.56 19.90 53,680,200 20.48 14.93
02-11-22 19.81 20.39 19.61 59,559,700 20.05 14.62
02-11-21 19.40 20.37 19.35 90,938,900 20.21 14.74
02-11-20 18.24 19.17 18.08 64,934,300 19.15 13.96
02-11-19 18.31 18.58 18.01 51,321,400 18.15 13.24
02-11-18 19.08 19.18 18.48 52,772,600 18.55 13.53
02-11-15 18.48 18.92 18.10 73,472,600 18.80 13.71
02-11-14 18.87 19.29 18.60 64,924,500 19.21 14.01
Date Open High Low Vol Cls adjCls
02-11-13 17.62 18.23 17.53 65,938,300 18.12 13.21
02-11-12 17.52 18.31 17.50 54,639,500 17.79 12.97
02-11-11 17.96 18.16 17.27 40,879,200 17.34 12.65
02-11-08 18.37 18.88 18.05 49,747,500 18.15 13.24
02-11-07 18.68 19.08 18.20 66,486,000 18.44 13.45
02-11-06 18.49 19.23 18.24 81,286,600 19.15 13.96
02-11-05 18.36 18.77 17.71 71,532,500 18.35 13.38
02-11-04 18.87 19.23 18.43 80,962,600 18.77 13.67
02-11-01 17.10 18.48 16.91 85,017,800 18.30 13.33
Date Open High Low Vol Cls adjCls
02-10-31 17.11 17.51 16.82 77,160,500 17.30 12.60
02-10-30 16.58 17.38 16.39 80,766,700 16.99 12.38
02-10-29 16.70 16.93 16.05 79,050,400 16.40 11.95
02-10-28 17.13 17.28 16.54 85,986,500 16.81 12.25
02-10-25 15.69 16.60 15.59 69,819,200 16.59 12.09
02-10-24 16.35 16.66 15.57 86,356,300 15.63 11.39
02-10-23 15.07 16.28 15.02 91,799,700 16.16 11.77
02-10-22 14.85 15.47 14.74 74,188,700 15.12 11.01
02-10-21 14.22 15.53 14.15 87,945,600 15.45 11.25
Date Open High Low Vol Cls adjCls
02-10-18 14.24 14.50 13.69 73,323,700 14.46 10.53
02-10-17 14.22 14.29 13.91 103,266,700 14.23 10.37
02-10-16 13.53 14.12 13.42 155,210,300 13.54 9.86
02-10-15 15.94 16.55 15.12 109,131,100 16.52 12.03
02-10-14 14.92 15.19 14.60 48,236,600 15.10 11.00
02-10-11 14.39 15.25 14.15 77,757,500 15.22 11.09
02-10-10 13.49 14.42 13.49 83,505,000 14.18 10.33
02-10-09 13.00 13.81 12.95 81,753,200 13.46 9.81
02-10-08 14.04 14.09 13.09 85,399,200 13.22 9.63
Date Open High Low Vol Cls adjCls
02-10-07 13.73 14.26 13.64 56,912,400 13.82 10.07
02-10-04 14.15 14.33 13.59 65,440,500 13.71 9.99
02-10-03 14.29 14.59 13.80 61,416,800 13.84 10.08
02-10-02 14.77 15.21 14.24 78,381,500 14.30 10.42
02-10-01 14.05 14.70 13.85 68,218,600 14.67 10.69
02-09-30 14.25 14.29 13.67 76,123,100 13.89 10.12
02-09-27 14.99 15.29 14.49 65,195,700 14.62 10.65
02-09-26 15.64 15.69 14.73 72,311,200 15.15 11.04
02-09-25 14.56 15.49 14.43 72,720,800 15.20 11.07
Date Open High Low Vol Cls adjCls
02-09-24 14.00 15.00 13.90 84,156,500 14.34 10.45
02-09-23 14.72 14.73 14.10 62,986,100 14.13 10.29
02-09-20 15.11 15.18 14.82 76,653,900 14.90 10.85
02-09-19 15.02 15.55 14.90 56,278,400 14.98 10.91
02-09-18 15.22 15.65 15.00 51,894,800 15.28 11.13
02-09-17 16.16 16.35 15.50 55,756,400 15.57 11.34
02-09-16 15.99 16.14 15.54 41,224,000 15.70 11.44
02-09-13 15.70 16.20 15.64 44,670,900 16.03 11.68
02-09-12 16.36 16.38 15.67 48,750,200 15.70 11.44
Date Open High Low Vol Cls adjCls
02-09-11 16.73 17.04 16.58 45,864,800 16.62 12.11
02-09-10 16.19 16.64 16.10 57,279,400 16.47 12.00
02-09-09 16.03 16.34 15.69 51,444,400 16.08 11.71
02-09-06 16.40 16.55 16.11 77,957,400 16.22 11.82
02-09-05 15.81 15.83 15.03 86,969,600 15.11 11.01
02-09-04 15.81 16.17 15.58 66,790,200 16.11 11.74
02-09-03 16.47 16.50 15.85 58,140,400 15.86 11.55
02-08-30 16.89 17.08 16.65 32,857,100 16.67 12.14
02-08-29 16.58 17.45 16.51 50,516,700 17.14 12.49
Date Open High Low Vol Cls adjCls
02-08-28 17.11 17.44 16.77 55,663,700 16.84 12.27
02-08-27 17.91 17.96 17.15 60,623,500 17.18 12.52
02-08-26 18.10 18.22 17.61 46,069,000 18.13 13.21
02-08-23 18.84 18.84 17.89 48,371,600 17.96 13.08
02-08-22 19.43 19.50 18.89 55,744,000 19.15 13.95
02-08-21 19.23 19.67 18.80 57,883,400 19.59 14.27
02-08-20 19.18 19.32 18.75 45,347,100 18.97 13.82
02-08-19 18.61 19.63 18.44 51,720,400 19.46 14.18
02-08-16 18.06 19.02 17.98 54,921,500 18.75 13.66
Date Open High Low Vol Cls adjCls
02-08-15 18.34 18.80 18.02 51,558,800 18.61 13.56
02-08-14 16.92 18.32 16.72 55,038,600 18.29 13.32
02-08-13 17.40 17.99 16.69 48,730,600 16.70 12.17
02-08-12 17.20 17.61 17.00 35,477,300 17.53 12.77
02-08-09 17.92 18.26 17.62 45,576,200 17.86 13.01
02-08-08 17.59 18.42 17.03 60,914,400 18.38 13.39
02-08-07 17.99 18.15 16.63 71,381,700 17.72 12.91
02-08-06 16.33 17.93 16.17 83,272,800 17.13 12.48
02-08-05 16.68 17.01 15.82 59,625,800 15.88 11.57
Date Open High Low Vol Cls adjCls
02-08-02 17.56 17.56 16.52 55,576,300 16.71 12.16
02-08-01 18.72 18.85 17.46 55,134,100 17.56 12.78
02-07-31 18.92 18.97 18.01 54,030,300 18.79 13.67
02-07-30 18.57 19.11 18.25 60,407,100 18.97 13.80
02-07-29 18.33 18.90 18.00 55,085,100 18.89 13.74
02-07-26 17.68 18.20 17.02 57,020,100 17.81 12.96
02-07-25 18.26 18.70 17.10 80,606,500 17.48 12.72
02-07-24 17.25 18.72 17.03 83,101,300 18.70 13.61
02-07-23 18.40 18.74 17.76 71,030,900 17.81 12.96
Date Open High Low Vol Cls adjCls
02-07-22 18.47 19.20 18.25 77,366,100 18.26 13.29
02-07-19 18.70 19.46 18.50 62,042,100 18.65 13.57
02-07-18 19.26 19.75 19.00 57,109,500 19.19 13.96
02-07-17 19.30 19.88 18.81 96,553,800 19.44 14.14
02-07-16 18.56 19.45 18.14 98,863,000 18.36 13.36
02-07-15 18.04 19.15 17.43 79,892,000 19.12 13.91
02-07-12 18.80 18.88 17.71 74,887,900 17.99 13.09
02-07-11 16.74 18.30 16.51 89,828,400 18.25 13.28
02-07-10 18.26 18.28 16.77 73,848,000 16.81 12.23
Date Open High Low Vol Cls adjCls
02-07-09 18.28 18.45 17.75 53,507,600 17.96 13.07
02-07-08 19.26 19.58 18.07 57,648,600 18.50 13.46
02-07-05 18.70 19.61 18.60 34,149,100 19.54 14.22
02-07-03 16.27 17.78 16.26 63,562,800 17.75 12.91
02-07-02 17.46 17.81 16.46 77,807,700 16.57 12.06
02-07-01 18.35 18.77 17.49 48,681,300 17.54 12.76
02-06-28 18.71 19.32 18.11 63,858,200 18.27 13.29
02-06-27 18.90 18.96 17.87 72,620,200 18.65 13.57
02-06-26 17.50 18.89 17.45 84,988,500 18.61 13.54
Date Open High Low Vol Cls adjCls
02-06-25 19.79 19.98 18.30 68,249,700 18.32 13.33
02-06-24 18.42 19.96 18.39 70,345,000 19.33 14.06
02-06-21 19.08 19.64 18.40 80,815,300 18.73 13.63
02-06-20 20.12 20.60 19.22 76,656,900 19.24 14.00
02-06-19 20.96 21.21 20.02 65,481,800 20.09 14.62
02-06-18 22.14 22.99 22.01 51,943,800 22.02 16.02
02-06-17 21.66 22.57 21.35 53,044,600 22.56 16.41
02-06-14 20.55 21.38 20.06 50,410,100 21.28 15.48
02-06-13 21.61 21.97 21.00 49,372,400 21.11 15.36
Date Open High Low Vol Cls adjCls
02-06-12 20.11 21.60 20.00 76,957,400 21.58 15.70
02-06-11 21.44 21.89 20.18 69,932,400 20.22 14.71
02-06-10 22.28 22.29 20.99 67,962,100 21.07 15.33
02-06-07 22.34 22.75 21.70 151,697,500 22.00 16.01
02-06-06 27.50 27.58 26.70 53,854,700 27.00 19.65
02-06-05 27.60 28.20 26.89 41,646,700 28.18 20.50
02-06-04 26.23 27.52 26.22 49,303,700 27.50 20.01
02-06-03 27.43 27.72 26.44 34,869,600 26.62 19.37
02-05-31 27.92 28.43 27.41 38,515,500 27.62 20.10
Date Open High Low Vol Cls adjCls
02-05-30 27.01 27.71 26.60 40,982,400 27.42 19.95
02-05-29 27.88 27.99 27.25 35,346,600 27.27 19.84
02-05-28 28.56 28.62 27.67 42,888,200 28.35 20.63
02-05-24 28.79 29.00 28.40 26,029,600 28.66 20.85
02-05-23 29.65 29.80 28.44 42,332,100 29.39 21.38
02-05-22 28.91 29.67 28.71 41,216,600 29.59 21.53
02-05-21 30.20 30.34 28.96 48,063,600 29.07 21.15
02-05-20 30.60 30.80 29.92 37,234,800 30.19 21.97
02-05-17 31.00 31.36 30.59 53,195,200 31.20 22.70
Date Open High Low Vol Cls adjCls
02-05-16 30.22 30.79 29.91 37,284,100 30.77 22.39
02-05-15 29.68 31.00 29.50 53,419,600 30.24 22.00
02-05-14 29.92 30.35 29.37 57,087,400 30.15 21.94
02-05-13 27.20 28.56 27.11 40,695,200 28.52 20.75
02-05-10 28.46 28.61 26.92 43,997,500 27.01 19.65
02-05-09 28.65 28.85 27.80 41,394,900 28.24 20.55
02-05-08 27.24 29.06 27.07 58,152,400 28.98 21.09
02-05-07 26.15 26.98 25.56 55,914,400 26.15 19.03
02-05-06 26.50 27.00 25.75 44,269,700 25.78 18.76
Date Open High Low Vol Cls adjCls
02-05-03 27.85 27.95 26.49 50,945,400 26.56 19.32
02-05-02 28.51 29.22 27.77 41,815,600 27.87 20.26
02-05-01 28.57 29.05 27.54 46,014,800 28.63 20.82
02-04-30 28.01 29.25 27.90 45,052,800 28.61 20.80
02-04-29 28.17 28.45 27.51 40,652,200 28.04 20.39
02-04-26 29.43 29.46 28.10 39,343,600 28.12 20.45
02-04-25 28.66 29.48 28.17 49,886,000 29.09 21.15
02-04-24 29.66 29.99 28.88 38,224,600 28.91 21.02
02-04-23 30.17 30.34 29.36 42,582,500 29.54 21.48
Date Open High Low Vol Cls adjCls
02-04-22 29.94 30.22 29.53 34,145,800 30.06 21.86
02-04-19 30.82 30.85 30.06 34,806,900 30.10 21.88
02-04-18 30.54 30.93 29.86 45,465,200 30.45 22.14
02-04-17 31.20 31.28 30.31 63,790,400 30.64 22.28
02-04-16 29.08 29.80 28.98 60,448,200 29.51 21.46
02-04-15 28.21 28.72 27.76 42,941,400 28.11 20.44
02-04-12 29.15 29.15 28.07 40,682,600 28.39 20.64
02-04-11 28.83 29.44 28.51 42,024,500 28.94 21.04
02-04-10 28.65 29.39 28.01 60,569,500 29.26 21.27
Date Open High Low Vol Cls adjCls
02-04-09 29.91 30.24 28.41 61,982,800 28.46 20.69
02-04-08 29.04 30.04 28.50 45,247,300 29.93 21.76
02-04-05 30.68 30.70 29.80 32,757,200 30.05 21.85
02-04-04 30.05 30.68 29.95 43,744,800 30.59 22.24
02-04-03 30.08 30.29 29.38 42,763,300 29.87 21.72
02-04-02 30.58 30.90 30.02 37,849,000 30.03 21.83
02-04-01 30.14 31.45 30.02 32,592,200 31.17 22.66
02-03-28 30.81 31.25 30.38 33,005,100 30.41 22.11
02-03-27 30.47 30.50 29.95 38,028,800 30.41 22.11
Date Open High Low Vol Cls adjCls
02-03-26 30.01 31.04 29.95 37,563,100 30.77 22.37
02-03-25 30.70 30.97 29.96 42,929,400 30.00 21.81
02-03-22 31.10 31.21 30.46 33,576,400 30.59 22.24
02-03-21 30.59 31.49 30.46 36,841,700 31.40 22.83
02-03-20 30.58 30.71 30.02 51,105,500 30.53 22.20
02-03-19 31.71 32.16 31.26 33,498,000 31.72 23.06
02-03-18 31.93 32.25 31.24 38,894,600 31.62 22.99
02-03-15 30.87 31.85 30.80 49,693,300 31.74 23.08
02-03-14 31.26 31.65 30.80 39,862,300 30.97 22.52
Date Open High Low Vol Cls adjCls
02-03-13 32.01 32.06 31.05 56,552,400 31.34 22.79
02-03-12 32.47 33.02 32.31 37,674,800 32.99 23.99
02-03-11 33.82 34.08 33.16 40,275,400 33.42 24.30
02-03-08 33.19 34.25 32.84 70,218,400 34.17 24.84
02-03-07 33.51 33.61 32.04 55,171,900 32.98 23.98
02-03-06 32.84 33.08 32.13 44,898,700 32.96 23.96
02-03-05 32.51 33.29 32.40 68,035,700 32.70 23.78
02-03-04 30.95 31.88 29.88 57,664,400 31.85 23.16
02-03-01 29.09 31.01 28.99 58,489,400 30.98 22.52
Date Open High Low Vol Cls adjCls
02-02-28 30.11 30.11 28.50 64,454,700 28.55 20.76
02-02-27 30.55 31.07 29.28 57,714,000 29.89 21.73
02-02-26 31.25 31.44 29.75 61,576,000 30.02 21.83
02-02-25 29.76 31.51 29.73 52,400,300 31.02 22.55
02-02-22 29.51 30.10 29.17 56,059,600 29.53 21.47
02-02-21 30.34 30.68 29.48 76,409,400 29.48 21.43
02-02-20 31.50 31.59 29.95 63,430,900 31.44 22.86
02-02-19 31.74 32.17 31.18 44,224,000 31.34 22.79
02-02-15 33.42 33.67 31.95 47,587,600 32.29 23.48
Date Open High Low Vol Cls adjCls
02-02-14 33.63 34.35 33.31 44,874,100 33.34 24.24
02-02-13 33.20 33.70 33.06 36,786,800 33.38 24.27
02-02-12 33.11 33.48 32.64 37,593,400 32.97 23.97
02-02-11 32.24 33.63 32.12 37,651,700 33.57 24.41
02-02-08 32.51 32.60 31.38 60,722,800 32.52 23.64
02-02-07 32.80 33.30 32.10 46,596,000 32.31 23.49
02-02-06 33.77 33.80 32.53 51,612,200 32.92 23.94
02-02-05 33.80 34.39 33.40 40,974,500 33.80 24.58
02-02-04 34.63 34.63 33.66 38,594,200 33.98 24.69
Date Open High Low Vol Cls adjCls
02-02-01 34.82 35.07 34.06 39,369,800 34.67 25.19
02-01-31 34.61 35.15 34.32 63,035,000 35.04 25.46
02-01-30 32.87 33.89 32.46 47,008,900 33.86 24.60
02-01-29 33.89 34.30 32.50 44,733,000 32.68 23.75
02-01-28 33.83 34.31 33.32 29,919,400 33.92 24.65
02-01-25 32.87 34.16 32.75 35,832,800 33.68 24.47
02-01-24 32.92 33.60 32.56 53,902,500 33.20 24.12
02-01-23 31.66 32.61 31.62 49,429,000 32.45 23.58
02-01-22 33.55 33.59 31.56 52,957,100 31.70 23.03
Date Open High Low Vol Cls adjCls
02-01-18 33.55 34.30 33.16 51,643,600 33.48 24.33
02-01-17 34.05 34.75 33.60 50,498,800 34.53 25.09
02-01-16 33.96 34.59 33.68 76,428,600 33.71 24.50
02-01-15 34.94 34.98 34.09 57,115,500 34.68 25.20
02-01-14 34.30 35.19 34.10 58,696,400 34.84 25.32
02-01-11 34.82 35.11 34.26 39,583,200 34.55 25.11
02-01-10 35.43 35.47 34.50 51,679,400 34.65 25.18
02-01-09 35.96 36.78 35.03 59,083,800 35.36 25.69
02-01-08 35.34 35.97 34.95 35,636,600 35.58 25.85
Date Open High Low Vol Cls adjCls
02-01-07 36.02 36.25 35.02 48,808,800 35.27 25.63
02-01-04 36.20 36.35 35.32 65,032,900 35.79 26.01
02-01-03 33.50 35.62 33.40 91,464,500 35.52 25.81
02-01-02 31.90 33.00 31.73 42,357,300 33.00 23.98
01-12-31 32.15 32.41 31.41 27,975,400 31.45 22.85
01-12-28 32.94 33.31 32.12 27,584,200 32.24 23.43
01-12-27 32.41 32.98 32.36 22,443,900 32.67 23.74
01-12-26 32.05 33.12 32.02 23,231,600 32.29 23.46
01-12-24 32.16 32.40 32.00 8,673,800 32.02 23.27
Date Open High Low Vol Cls adjCls
01-12-21 32.22 32.74 31.97 57,817,500 32.41 23.55
01-12-20 32.85 33.20 31.96 49,423,400 31.98 23.24
01-12-19 33.33 33.96 33.04 39,961,400 33.05 24.02
01-12-18 34.15 34.33 33.36 39,780,800 33.81 24.57
01-12-17 33.10 34.09 33.00 39,108,700 33.97 24.68
01-12-14 32.59 33.78 32.27 46,155,500 33.27 24.18
01-12-13 33.28 33.72 32.50 51,006,500 32.57 23.67
01-12-12 33.29 34.14 33.11 50,047,800 34.08 24.76
01-12-11 33.35 34.14 33.05 46,751,600 33.19 24.12
Date Open High Low Vol Cls adjCls
01-12-10 32.89 33.62 32.85 41,557,600 32.95 23.94
01-12-07 34.16 34.50 32.75 59,279,300 33.24 24.15
01-12-06 34.50 34.78 33.75 58,338,000 34.16 24.82
01-12-05 33.06 34.85 33.04 75,429,600 34.61 25.15
01-12-04 32.20 32.90 31.84 44,357,600 32.86 23.88
01-12-03 32.29 32.88 31.97 43,008,300 32.04 23.28
01-11-30 32.23 32.91 31.68 42,399,600 32.66 23.73
01-11-29 31.99 32.42 31.16 45,961,000 32.32 23.49
01-11-28 31.92 32.55 31.61 61,282,400 31.76 23.08
Date Open High Low Vol Cls adjCls
01-11-27 31.51 32.99 30.90 80,781,000 32.31 23.48
01-11-26 31.43 32.12 31.31 53,246,100 31.87 23.16
01-11-23 30.58 31.25 30.32 17,574,100 31.06 22.57
01-11-21 29.54 30.84 29.48 55,275,700 30.81 22.39
01-11-20 30.71 30.79 29.83 41,297,200 29.95 21.76
01-11-19 30.81 31.30 29.91 47,857,300 30.99 22.52
01-11-16 30.63 30.95 30.15 39,647,000 30.63 22.26
01-11-15 30.82 31.48 30.46 58,207,300 30.78 22.37
01-11-14 30.47 31.59 29.90 78,499,200 31.32 22.76
Date Open High Low Vol Cls adjCls
01-11-13 29.06 30.06 28.95 68,022,300 30.05 21.84
01-11-12 27.61 28.77 26.77 47,878,400 28.38 20.62
01-11-09 28.18 28.30 27.60 40,852,500 27.88 20.26
01-11-08 28.87 29.40 27.93 64,845,900 28.28 20.55
01-11-07 27.91 29.08 27.75 59,713,700 28.29 20.56
01-11-06 26.79 28.28 26.70 63,152,300 28.25 20.53
01-11-05 26.75 27.28 26.65 42,474,800 26.96 19.59
01-11-02 25.95 26.73 25.50 49,877,700 26.30 19.10
01-11-01 24.53 25.97 24.25 54,534,000 25.94 18.83
Date Open High Low Vol Cls adjCls
01-10-31 23.93 25.29 23.44 64,549,300 24.42 17.73
01-10-30 23.77 24.40 23.24 52,532,700 23.54 17.09
01-10-29 25.60 25.89 24.17 46,369,900 24.18 17.56
01-10-26 26.01 26.50 25.55 45,505,200 25.86 18.78
01-10-25 25.00 26.22 24.31 56,318,500 26.10 18.95
01-10-24 25.19 25.93 24.92 41,092,700 25.48 18.50
01-10-23 25.42 26.00 24.89 41,881,700 25.00 18.15
01-10-22 24.12 25.37 23.76 46,022,200 25.30 18.37
01-10-19 23.99 24.56 23.61 42,197,000 24.15 17.54
Date Open High Low Vol Cls adjCls
01-10-18 24.60 24.61 23.70 49,862,900 24.05 17.46
01-10-17 26.14 26.23 24.50 91,448,800 24.57 17.84
01-10-16 24.53 25.10 24.17 53,540,600 24.96 18.12
01-10-15 24.49 24.52 23.63 44,391,600 24.38 17.70
01-10-12 24.31 25.13 24.23 64,736,500 25.02 18.17
01-10-11 23.39 24.68 23.35 76,342,800 24.51 17.80
01-10-10 21.43 23.20 21.37 52,538,600 23.06 16.74
01-10-09 22.04 22.23 21.10 42,528,700 21.45 15.57
01-10-08 21.38 22.52 21.27 36,853,400 22.24 16.15
Date Open High Low Vol Cls adjCls
01-10-05 21.51 22.05 20.55 49,112,300 21.96 15.94
01-10-04 21.73 22.58 21.00 67,181,500 21.55 15.65
01-10-03 19.30 21.65 19.08 75,582,600 21.23 15.41
01-10-02 20.00 20.08 19.37 52,207,600 19.54 14.19
01-10-01 20.21 20.28 19.70 44,631,700 20.01 14.53
01-09-28 20.74 20.98 20.10 72,640,600 20.44 14.84
01-09-27 20.91 21.36 19.57 58,791,700 20.55 14.92
01-09-26 21.72 21.85 20.72 48,082,100 20.90 15.18
01-09-25 21.56 21.96 20.79 65,914,600 21.68 15.74
Date Open High Low Vol Cls adjCls
01-09-24 20.00 21.72 19.50 79,136,200 21.31 15.47
01-09-21 19.01 20.75 18.96 116,397,800 19.30 14.01
01-09-20 21.46 22.27 20.50 70,338,800 20.67 15.01
01-09-19 23.56 23.69 20.86 86,255,200 22.28 16.18
01-09-18 23.88 24.48 23.20 56,115,100 23.47 17.04
01-09-17 24.26 25.00 23.50 81,412,400 23.59 17.13
01-09-10 25.53 26.10 25.46 51,654,400 26.07 18.93
01-09-07 26.16 26.98 25.73 72,749,200 25.89 18.80
01-09-06 26.76 27.62 25.80 81,642,600 26.10 18.95
Date Open High Low Vol Cls adjCls
01-09-05 26.94 27.69 26.34 71,243,200 27.47 19.95
01-09-04 27.56 28.09 26.85 54,390,700 26.85 19.50
01-08-31 27.02 28.13 27.01 38,127,600 27.96 20.30
01-08-30 27.50 27.83 26.88 44,788,800 27.13 19.70
01-08-29 28.86 28.92 27.74 37,922,200 28.10 20.40
01-08-28 29.22 29.66 28.43 54,856,600 28.51 20.70
01-08-27 29.02 29.89 28.60 27,995,600 29.15 21.17
01-08-24 28.05 29.14 27.85 38,858,200 29.08 21.11
01-08-23 27.89 28.37 27.62 32,548,500 27.67 20.09
Date Open High Low Vol Cls adjCls
01-08-22 27.59 28.00 27.00 42,316,100 27.96 20.30
01-08-21 28.33 28.51 27.05 35,088,800 27.07 19.66
01-08-20 28.07 28.68 27.90 36,548,500 28.20 20.48
01-08-17 29.17 29.38 27.79 60,330,900 28.07 20.38
01-08-16 29.41 30.18 29.08 38,692,500 30.16 21.90
01-08-15 30.28 30.75 29.70 33,348,300 29.78 21.62
01-08-14 30.71 30.85 30.24 27,561,900 30.35 22.04
01-08-13 30.67 30.72 30.08 30,830,500 30.56 22.19
01-08-10 29.52 30.19 28.99 33,800,700 29.95 21.75
Date Open High Low Vol Cls adjCls
01-08-09 29.50 30.03 29.18 35,734,300 29.65 21.53
01-08-08 30.39 31.19 29.39 49,096,000 29.61 21.50
01-08-07 29.95 31.00 29.77 44,101,300 30.62 22.23
01-08-06 30.43 30.68 30.04 54,176,800 30.28 21.99
01-08-03 32.05 32.08 31.25 35,671,500 31.68 23.00
01-08-02 31.41 32.23 31.33 74,140,400 32.11 23.30
01-08-01 30.62 30.98 30.28 45,023,900 30.75 22.31
01-07-31 29.16 30.42 29.03 50,354,000 29.81 21.63
01-07-30 29.51 29.74 28.80 30,514,600 29.04 21.07
Date Open High Low Vol Cls adjCls
01-07-27 29.61 29.85 29.01 35,482,900 29.22 21.20
01-07-26 29.10 29.90 28.80 46,221,000 29.78 21.61
01-07-25 28.97 29.48 28.19 35,538,100 29.42 21.35
01-07-24 28.71 29.59 28.43 38,032,700 28.88 20.96
01-07-23 29.97 30.23 28.91 35,057,400 29.00 21.04
01-07-20 29.41 30.03 28.93 50,444,200 29.93 21.72
01-07-19 29.59 30.22 29.43 54,602,300 29.96 21.74
01-07-18 28.87 30.15 28.52 71,663,500 28.89 20.96
01-07-17 28.57 29.94 28.08 104,487,600 29.90 21.70
Date Open High Low Vol Cls adjCls
01-07-16 30.03 30.75 28.77 65,739,200 29.13 21.14
01-07-13 30.01 30.38 29.25 42,796,300 30.19 21.91
01-07-12 29.35 30.19 29.05 49,223,400 30.10 21.84
01-07-11 27.65 28.50 27.00 50,333,800 28.06 20.36
01-07-10 27.79 29.17 27.46 41,241,500 27.79 20.17
01-07-09 28.53 29.43 28.11 30,139,400 28.90 20.97
01-07-06 29.14 29.85 28.30 37,375,700 28.43 20.63
01-07-05 30.08 31.00 29.80 35,630,900 29.84 21.65
01-07-03 29.94 30.69 29.65 22,120,800 30.46 22.10
Date Open High Low Vol Cls adjCls
01-07-02 29.58 30.54 29.16 38,578,300 30.06 21.81
01-06-29 29.81 30.77 28.75 49,436,600 29.25 21.22
01-06-28 29.23 30.50 29.20 54,522,800 29.64 21.51
01-06-27 29.00 29.21 28.34 33,729,600 28.65 20.79
01-06-26 28.09 29.07 28.03 34,780,200 28.97 21.02
01-06-25 28.00 28.69 27.47 28,358,600 28.58 20.74
01-06-22 27.47 28.30 27.27 30,366,800 27.51 19.96
01-06-21 27.35 28.09 26.95 45,895,500 27.27 19.79
01-06-20 26.31 27.66 26.26 43,070,200 27.49 19.95
Date Open High Low Vol Cls adjCls
01-06-19 28.53 28.79 26.14 60,427,600 26.67 19.35
01-06-18 27.87 28.54 27.43 27,854,300 27.55 19.99
01-06-15 27.34 28.30 27.11 54,910,400 27.68 20.09
01-06-14 28.56 29.10 27.56 41,913,100 27.61 20.03
01-06-13 29.88 30.13 29.00 41,032,400 29.06 21.09
01-06-12 29.70 30.21 29.00 54,088,900 30.13 21.86
01-06-11 30.17 30.51 29.42 41,072,800 30.33 22.01
01-06-08 31.89 31.93 30.00 68,334,700 30.67 22.26
01-06-07 29.71 31.23 29.67 75,686,000 31.14 22.60
Date Open High Low Vol Cls adjCls
01-06-06 29.45 30.69 29.05 72,646,300 29.82 21.64
01-06-05 28.86 29.95 28.85 51,625,800 29.73 21.57
01-06-04 29.12 29.50 28.06 37,894,700 28.50 20.68
01-06-01 27.26 29.07 27.19 60,601,900 28.74 20.85
01-05-31 27.03 27.58 26.84 38,761,100 27.01 19.60
01-05-30 27.34 27.70 26.40 47,272,800 26.60 19.30
01-05-29 28.96 29.02 27.78 37,797,600 27.85 20.21
01-05-25 29.44 29.55 28.68 29,592,100 29.10 21.12
01-05-24 28.84 29.40 28.12 47,217,900 29.21 21.20
Date Open High Low Vol Cls adjCls
01-05-23 29.37 30.25 28.56 53,488,500 28.80 20.90
01-05-22 30.19 30.43 29.40 39,665,300 29.53 21.43
01-05-21 28.37 30.01 28.19 44,417,800 29.90 21.70
01-05-18 28.53 29.14 27.99 34,775,000 28.76 20.87
01-05-17 28.78 29.19 28.00 56,376,100 28.60 20.75
01-05-16 27.00 28.50 26.50 59,906,400 28.36 20.58
01-05-15 27.62 28.10 26.93 47,310,800 27.20 19.74
01-05-14 28.05 28.15 26.71 41,994,500 27.41 19.89
01-05-11 29.03 29.24 27.79 47,531,600 27.94 20.27
Date Open High Low Vol Cls adjCls
01-05-10 30.48 30.54 28.90 49,116,200 29.01 21.05
01-05-09 30.99 30.99 29.30 61,622,800 29.93 21.72
01-05-08 31.49 31.80 30.90 41,514,400 31.48 22.84
01-05-07 31.05 31.68 30.34 33,647,800 31.16 22.61
01-05-04 29.90 31.05 29.30 35,393,400 30.88 22.41
01-05-03 31.14 31.20 30.11 37,080,900 30.40 22.06
01-05-02 31.89 32.50 31.20 45,022,200 31.94 23.16
01-05-01 30.77 31.41 30.12 37,209,500 31.18 22.61
01-04-30 30.85 31.65 30.53 41,266,300 30.91 22.42
Date Open High Low Vol Cls adjCls
01-04-27 29.60 30.23 29.05 42,007,500 30.18 21.89
01-04-26 30.23 30.36 28.60 53,730,100 28.64 20.77
01-04-25 29.00 29.36 27.50 64,640,600 29.03 21.05
01-04-24 29.94 31.04 28.90 50,134,100 29.14 21.13
01-04-23 31.07 31.30 29.65 58,508,800 30.32 21.99
01-04-20 31.97 32.57 31.26 62,659,300 32.43 23.52
01-04-19 30.79 32.52 30.45 85,981,400 32.49 23.56
01-04-18 29.22 32.19 28.60 49,959,200 31.28 22.68
01-04-17 25.25 26.73 25.18 74,191,900 26.04 18.88
Date Open High Low Vol Cls adjCls
01-04-16 26.77 26.80 25.52 59,342,200 26.30 19.07
01-04-12 27.46 28.51 26.31 54,027,200 28.12 20.39
01-04-11 27.90 28.29 27.18 91,360,800 27.52 19.96
01-04-10 23.48 25.10 23.35 55,847,600 24.77 17.96
01-04-09 23.69 24.20 22.25 60,543,900 23.20 16.82
01-04-06 25.06 25.23 23.00 73,965,900 23.63 17.13
01-04-05 24.25 25.81 24.09 67,714,900 25.63 18.58
01-04-04 24.69 25.09 22.44 84,555,800 22.63 16.41
01-04-03 25.31 26.38 24.84 57,239,500 25.00 18.13
Date Open High Low Vol Cls adjCls
01-04-02 26.06 26.88 25.06 44,925,500 25.80 18.71
01-03-30 26.63 26.75 25.31 47,297,100 26.31 19.08
01-03-29 26.88 27.56 25.75 64,852,600 26.56 19.26
01-03-28 28.69 29.31 26.81 73,000,000 26.94 19.53
01-03-27 28.38 29.70 28.06 72,645,800 29.38 21.30
01-03-26 29.50 29.56 27.88 64,433,900 28.31 20.53
01-03-23 29.69 29.75 27.69 84,795,800 28.81 20.89
01-03-22 26.13 28.81 26.06 94,022,700 28.69 20.80
01-03-21 24.75 26.75 24.63 68,549,500 25.56 18.54
Date Open High Low Vol Cls adjCls
01-03-20 27.38 27.44 24.56 64,431,100 24.63 17.86
01-03-19 27.50 27.75 25.38 76,656,300 27.06 19.63
01-03-16 28.44 28.81 27.69 59,068,600 27.88 20.21
01-03-15 29.75 29.94 28.44 40,752,100 28.50 20.67
01-03-14 28.38 29.88 28.00 57,451,000 29.06 21.08
01-03-13 28.25 29.63 27.75 52,027,200 29.38 21.30
01-03-12 28.50 29.38 27.56 59,597,600 27.75 20.12
01-03-09 30.19 30.59 29.00 95,273,400 29.44 21.35
01-03-08 32.94 33.69 32.69 64,903,100 33.25 24.11
Date Open High Low Vol Cls adjCls
01-03-07 32.75 33.69 31.69 77,832,700 32.94 23.89
01-03-06 31.63 32.88 31.44 59,734,200 31.50 22.84
01-03-05 29.88 30.75 29.50 33,275,700 30.38 22.03
01-03-02 28.50 31.13 28.38 54,626,200 29.31 21.26
01-03-01 28.25 29.25 27.06 56,268,300 29.13 21.12
01-02-28 29.38 30.19 28.00 48,601,400 28.56 20.71
01-02-27 29.50 30.88 29.00 40,787,300 29.00 21.03
01-02-26 30.56 30.70 28.44 60,349,600 29.50 21.39
01-02-23 30.38 30.75 28.50 63,558,300 29.94 21.71
Date Open High Low Vol Cls adjCls
01-02-22 30.94 31.56 29.63 58,517,400 30.00 21.76
01-02-21 31.00 32.75 30.50 51,582,200 30.75 22.30
01-02-20 34.06 34.13 31.38 52,397,300 31.44 22.80
01-02-16 34.75 35.31 33.63 41,543,900 34.38 24.93
01-02-15 35.44 36.50 35.13 58,334,500 35.81 25.97
01-02-14 32.56 34.55 31.94 47,442,300 34.13 24.75
01-02-13 34.13 35.25 32.38 41,910,800 32.44 23.52
01-02-12 33.69 35.19 33.63 30,482,000 34.56 25.06
01-02-09 34.31 35.56 33.44 40,892,100 33.50 24.29
Date Open High Low Vol Cls adjCls
01-02-08 35.38 36.13 34.56 42,899,000 34.63 25.11
01-02-07 35.00 36.06 33.88 53,148,000 34.94 25.34
01-02-06 34.56 35.94 34.48 40,329,200 35.44 25.70
01-02-05 35.06 35.31 33.67 39,185,100 34.69 25.15
01-02-02 37.67 38.23 35.50 47,151,200 35.69 25.87
01-02-01 37.06 37.94 36.50 50,297,000 37.81 27.41
01-01-31 37.31 38.59 36.50 71,894,200 37.00 26.82
01-01-30 37.38 38.19 36.81 60,806,400 37.00 26.82
01-01-29 35.25 37.38 34.75 49,092,800 37.06 26.86
Date Open High Low Vol Cls adjCls
01-01-26 34.13 36.06 33.75 48,063,700 35.88 26.00
01-01-25 35.81 36.06 34.31 45,890,400 34.50 25.00
01-01-24 35.69 37.06 35.19 73,579,100 36.25 26.27
01-01-23 33.44 35.89 32.75 84,553,900 35.38 25.64
01-01-22 32.69 33.88 32.50 45,756,600 33.38 24.19
01-01-19 33.38 34.63 32.31 81,348,900 33.56 24.33
01-01-18 30.94 32.31 30.00 86,633,300 32.19 23.33
01-01-17 33.00 33.06 30.13 7,427,400 30.50 22.11
01-01-16 32.19 32.38 31.00 60,301,100 31.38 22.74
Date Open High Low Vol Cls adjCls
01-01-12 33.56 33.81 31.81 51,374,500 32.13 23.28
01-01-11 32.38 34.25 32.00 64,954,600 33.38 24.19
01-01-10 31.63 33.38 31.13 51,494,300 33.00 23.92
01-01-09 32.53 32.94 31.88 40,814,400 32.25 23.37
01-01-08 31.50 32.31 30.63 45,070,800 31.94 23.15
01-01-05 34.06 34.63 31.75 44,974,700 32.06 23.24
01-01-04 34.00 35.38 32.69 68,769,000 33.80 24.50
01-01-03 30.13 34.63 30.13 78,291,900 34.23 24.81
01-01-02 30.69 31.88 30.25 50,342,900 31.06 22.51
Date Open High Low Vol Cls adjCls
00-12-29 30.94 31.44 29.81 54,053,600 30.06 21.79
00-12-28 32.13 32.69 30.06 49,339,500 30.94 22.42
00-12-27 32.69 33.69 32.31 33,621,500 32.56 23.60
00-12-26 33.13 33.88 32.00 28,436,200 32.88 23.83
00-12-22 33.63 35.00 32.00 45,424,100 32.94 23.87
00-12-21 32.00 34.45 31.63 51,590,000 33.13 24.01
00-12-20 32.94 34.13 31.50 63,150,800 31.94 23.15
00-12-19 33.75 36.25 33.31 54,732,300 33.44 24.23
00-12-18 34.19 34.50 32.42 38,556,100 33.25 24.10
Date Open High Low Vol Cls adjCls
00-12-15 34.56 34.75 32.31 80,843,900 32.44 23.51
00-12-14 35.56 36.63 34.50 33,708,000 35.13 25.46
00-12-13 37.75 37.88 35.19 48,719,800 35.50 25.73
00-12-12 36.94 37.92 36.38 48,167,200 36.50 26.45
00-12-11 35.13 38.19 34.31 73,069,600 37.44 27.13
00-12-08 34.75 34.88 33.00 88,021,400 34.00 24.64
00-12-07 32.44 33.25 31.44 68,263,600 32.31 23.42
00-12-06 35.31 35.31 31.25 102,012,000 31.75 23.01
00-12-05 34.63 36.50 34.00 75,071,400 36.00 26.09
Date Open High Low Vol Cls adjCls
00-12-04 35.13 35.34 32.06 82,755,800 32.94 23.87
00-12-01 38.50 38.50 33.81 1,155,400 34.13 24.73
00-11-30 38.50 38.94 36.81 78,955,300 38.06 27.59
00-11-29 42.38 43.50 40.94 61,411,300 42.75 30.98
00-11-28 43.19 44.63 42.00 49,700,800 42.03 30.46
00-11-27 45.44 46.75 43.75 52,923,300 43.94 31.84
00-11-24 42.81 44.00 42.00 20,684,000 43.94 31.84
00-11-22 42.25 43.88 41.06 36,702,700 41.19 29.85
00-11-21 42.44 43.38 41.44 36,760,300 42.63 30.89
Date Open High Low Vol Cls adjCls
00-11-20 41.00 42.94 40.63 37,495,900 41.13 29.81
00-11-17 40.13 41.75 39.50 40,986,100 41.50 30.08
00-11-16 41.25 42.94 39.77 39,523,700 40.00 28.99
00-11-15 41.69 42.88 40.75 41,961,500 41.50 30.08
00-11-14 40.50 41.25 39.44 48,677,100 40.94 29.67
00-11-13 37.00 39.75 36.00 81,393,300 38.19 27.68
00-11-10 38.00 39.00 37.00 94,080,100 37.00 26.82
00-11-09 42.31 42.38 39.94 48,864,700 41.38 29.99
00-11-08 46.25 46.31 42.44 38,074,100 42.69 30.94
Date Open High Low Vol Cls adjCls
00-11-07 46.75 46.81 45.31 21,043,200 46.19 33.48
00-11-06 46.63 47.38 46.38 24,583,500 46.56 33.75
00-11-03 47.13 47.25 45.50 31,103,600 45.94 33.29
00-11-02 46.50 47.88 46.38 65,511,800 46.69 33.82
00-11-01 44.31 46.56 44.19 47,654,600 44.88 32.51
00-10-31 45.69 46.94 44.69 55,793,900 45.00 32.60
00-10-30 45.95 46.13 43.88 49,111,200 45.00 32.60
00-10-27 45.88 47.00 44.84 50,197,800 46.38 33.60
00-10-26 42.00 45.00 41.69 50,811,900 44.69 32.37
Date Open High Low Vol Cls adjCls
00-10-25 42.00 43.56 41.14 53,225,900 41.31 29.93
00-10-24 43.63 44.50 41.63 46,937,000 42.00 30.43
00-10-23 43.69 45.00 42.38 43,746,200 43.31 31.38
00-10-20 41.63 44.38 41.38 59,899,600 43.06 31.20
00-10-19 42.02 42.31 40.88 64,250,700 41.94 30.38
00-10-18 36.25 39.81 35.25 16,790,000 38.19 27.67
00-10-17 36.38 36.63 35.00 78,642,100 36.19 26.22
00-10-16 39.13 39.19 35.38 92,057,900 35.69 25.85
00-10-13 37.11 40.75 36.94 80,908,800 40.38 29.25
Date Open High Low Vol Cls adjCls
00-10-12 37.13 38.50 35.00 100,212,800 37.13 26.90
00-10-11 37.00 38.13 35.00 122,056,600 35.38 25.63
00-10-10 39.19 40.19 37.44 68,882,800 37.56 27.21
00-10-09 40.44 40.53 38.00 56,544,700 39.06 28.30
00-10-06 41.38 42.25 39.25 69,734,600 39.94 28.93
00-10-05 42.13 42.38 40.50 52,072,400 41.00 29.70
00-10-04 41.00 42.75 40.75 63,726,000 42.00 30.43
00-10-03 41.77 42.50 40.13 81,206,500 40.31 29.21
00-10-02 42.94 42.94 39.88 66,785,700 40.13 29.07
Date Open High Low Vol Cls adjCls
00-09-29 43.81 43.88 41.38 72,985,600 41.56 30.11
00-09-28 44.13 44.56 43.48 66,739,000 44.44 32.19
00-09-27 44.63 45.69 43.44 80,365,100 43.88 31.79
00-09-26 46.44 46.50 42.81 112,681,600 43.31 31.38
00-09-25 50.06 50.20 44.75 130,214,700 45.38 32.87
00-09-22 46.75 49.50 46.50 308,734,400 47.94 34.73
00-09-21 62.06 62.94 60.38 57,112,300 61.48 44.54
00-09-20 61.25 63.50 60.44 70,335,900 63.06 45.69
00-09-19 57.19 60.50 56.81 58,855,100 60.38 43.74
Date Open High Low Vol Cls adjCls
00-09-18 58.38 59.25 55.50 50,767,100 55.81 40.43
00-09-15 59.69 59.88 56.63 75,675,900 57.52 41.67
00-09-14 62.50 62.88 59.25 50,489,200 59.63 43.20
00-09-13 61.69 63.31 60.50 70,068,400 61.25 44.37
00-09-12 65.06 66.94 64.56 28,997,300 64.94 47.05
00-09-11 65.56 66.88 63.94 30,507,800 64.69 46.86
00-09-08 67.19 67.44 64.94 29,681,800 65.38 47.36
00-09-07 66.61 68.69 66.25 34,716,000 67.44 48.86
00-09-06 68.06 68.50 65.00 62,344,900 65.70 47.60
Date Open High Low Vol Cls adjCls
00-09-05 71.06 71.38 68.25 58,396,000 69.25 50.17
00-09-01 75.63 75.69 73.44 18,322,000 73.94 53.57
00-08-31 73.88 75.63 73.63 28,530,700 74.88 54.24
00-08-30 73.75 74.38 72.75 21,770,400 73.50 53.25
00-08-29 73.31 74.94 73.13 23,023,100 74.06 53.66
00-08-28 73.25 75.81 73.00 42,760,500 73.88 53.52
00-08-25 73.88 74.44 72.63 20,844,200 72.94 52.84
00-08-24 74.56 75.83 73.00 23,352,900 74.25 53.79
00-08-23 71.44 74.88 70.69 36,177,000 74.63 54.06
Date Open High Low Vol Cls adjCls
00-08-22 72.47 73.63 72.13 31,693,500 72.13 52.25
00-08-21 72.67 74.06 70.56 46,024,300 72.06 52.21
00-08-18 71.00 72.94 70.25 35,795,600 70.56 51.12
00-08-17 68.50 71.50 68.44 40,495,900 70.06 50.76
00-08-16 68.63 69.50 67.56 24,609,500 68.06 49.31
00-08-15 66.81 68.75 66.00 34,464,300 67.88 49.17
00-08-14 64.44 67.00 63.63 25,665,000 66.94 48.49
00-08-11 61.88 64.13 60.81 22,509,600 63.81 46.23
00-08-10 63.19 64.81 62.00 16,678,400 62.00 44.92
Date Open High Low Vol Cls adjCls
00-08-09 62.88 64.88 62.84 30,071,900 63.56 46.05
00-08-08 62.75 63.38 61.50 24,900,100 61.63 44.65
00-08-07 62.63 64.38 61.13 30,634,400 62.94 45.60
00-08-04 66.22 66.25 61.44 34,939,700 62.56 45.32
00-08-03 61.81 65.38 60.44 34,941,100 65.06 47.14
00-08-02 65.25 66.13 63.19 33,226,800 63.31 45.85
00-08-01 67.06 67.38 64.25 25,001,100 64.63 46.80
00-07-31 65.44 67.56 64.50 30,470,700 66.75 48.34
00-07-28 138.00 139.38 128.75 55,433,800 129.13 46.76
Date Open High Low Vol Cls adjCls
00-07-27 138.50 140.38 136.00 39,223,800 137.00 49.61
00-07-26 139.00 140.13 136.56 46,639,800 139.00 50.33
00-07-25 138.73 141.94 137.69 29,623,200 140.88 51.01
00-07-24 138.19 142.00 137.63 39,835,400 138.00 49.97
00-07-21 142.13 142.25 138.06 32,086,600 138.19 50.04
00-07-20 138.94 143.25 137.88 60,488,400 142.69 51.67
00-07-19 144.94 146.13 138.00 72,188,400 138.13 50.02
00-07-18 144.81 144.83 141.44 50,683,600 143.00 51.78
00-07-17 146.63 147.50 144.38 46,580,000 146.31 52.98
Date Open High Low Vol Cls adjCls
00-07-14 144.00 147.06 143.06 37,471,800 146.69 53.12
00-07-13 140.38 145.00 140.25 45,176,000 143.19 51.85
00-07-12 140.25 142.25 138.75 29,824,200 141.19 51.13
00-07-11 138.25 141.25 137.13 42,782,000 138.81 50.27
00-07-10 137.75 140.00 137.00 31,349,400 137.81 49.90
00-07-07 137.75 139.88 136.13 37,286,800 139.31 50.45
00-07-06 131.50 136.81 130.56 44,906,200 136.63 49.47
00-07-05 133.13 134.50 131.38 42,005,200 131.63 47.66
00-07-03 134.13 136.88 133.72 15,083,800 136.88 49.57
Date Open High Low Vol Cls adjCls
00-06-30 130.88 134.13 129.63 41,431,200 133.69 48.41
00-06-29 131.06 134.38 130.50 47,136,200 131.75 47.71
00-06-28 131.94 135.69 131.00 30,631,800 132.38 47.94
00-06-27 133.94 136.50 131.25 33,370,400 131.38 47.57
00-06-26 135.81 137.20 132.63 29,904,800 134.19 48.59
00-06-23 135.25 137.50 134.13 30,321,600 134.38 48.66
00-06-22 138.00 138.38 134.00 29,696,200 134.06 48.55
00-06-21 136.38 139.25 136.00 32,891,400 139.00 50.33
00-06-20 135.94 140.25 135.94 58,579,400 138.31 50.09
Date Open High Low Vol Cls adjCls
00-06-19 128.44 136.69 128.38 61,221,200 136.50 49.43
00-06-16 129.25 129.69 125.88 44,086,200 126.06 45.65
00-06-15 126.73 130.06 126.50 33,411,000 128.25 46.44
00-06-14 130.88 131.31 126.00 37,008,800 126.44 45.79
00-06-13 124.50 131.86 124.13 39,126,600 131.50 47.62
00-06-12 127.81 128.00 124.63 25,947,000 125.06 45.29
00-06-09 127.94 128.00 125.50 27,519,200 127.06 46.01
00-06-08 129.63 131.50 126.00 34,394,000 126.19 45.69
00-06-07 129.25 129.38 125.69 39,753,400 128.94 46.69
Date Open High Low Vol Cls adjCls
00-06-06 131.31 135.06 129.50 47,425,200 129.56 46.92
00-06-05 132.63 135.00 131.19 39,176,000 132.56 48.00
00-06-02 132.81 134.56 132.00 42,657,400 134.19 48.59
00-06-01 126.19 130.00 126.13 45,978,400 129.69 46.96
00-05-31 126.25 127.94 124.50 54,089,600 124.69 45.15
00-05-30 119.25 125.88 119.13 41,768,000 125.75 45.54
00-05-26 115.00 119.88 114.38 30,851,000 117.56 42.57
00-05-25 118.69 122.25 113.56 50,488,800 115.19 41.71
00-05-24 109.63 118.17 109.50 75,482,200 117.38 42.50
Date Open High Low Vol Cls adjCls
00-05-23 117.75 119.88 109.81 50,385,800 109.88 39.79
00-05-22 117.50 118.56 111.38 59,249,600 118.38 42.87
00-05-19 121.88 123.63 116.31 71,968,000 117.88 42.68
00-05-18 123.88 126.50 123.13 50,141,400 123.94 44.88
00-05-17 122.38 125.44 120.38 65,543,200 123.19 44.61
00-05-16 119.75 122.88 118.69 44,468,400 121.88 44.13
00-05-15 114.56 118.25 112.75 41,105,400 118.13 42.78
00-05-12 116.63 119.50 114.75 38,429,400 115.00 41.64
00-05-11 107.13 116.00 106.38 70,267,600 115.56 41.85
Date Open High Low Vol Cls adjCls
00-05-10 114.50 116.50 105.13 97,225,600 106.06 38.41
00-05-09 118.38 119.25 115.00 43,054,000 116.94 42.35
00-05-08 122.25 122.69 117.50 40,937,800 117.63 42.59
00-05-05 119.00 123.88 119.00 34,217,400 123.38 44.68
00-05-04 118.75 120.63 117.06 40,984,800 119.56 43.30
00-05-03 120.13 120.63 115.88 58,988,600 119.06 43.11
00-05-02 125.88 127.63 120.88 43,871,400 121.19 43.87
00-05-01 127.94 131.00 126.25 42,389,800 127.13 46.02
00-04-28 128.00 129.06 125.88 44,336,400 126.81 45.91
Date Open High Low Vol Cls adjCls
00-04-27 117.56 126.56 117.00 61,088,400 125.31 45.37
00-04-26 124.25 125.00 120.63 47,572,000 120.81 43.74
00-04-25 119.73 125.25 119.50 51,342,400 125.00 45.25
00-04-24 111.00 116.50 110.38 58,320,200 116.13 42.04
00-04-20 117.94 119.38 115.00 45,799,000 115.38 41.77
00-04-19 125.61 125.75 118.94 87,377,800 119.06 43.10
00-04-18 126.63 131.00 125.25 98,558,000 129.00 46.70
00-04-17 110.00 123.25 109.56 88,873,400 123.00 44.53
00-04-14 119.19 120.75 108.38 92,800,400 110.50 40.00
Date Open High Low Vol Cls adjCls
00-04-13 123.38 129.25 120.75 69,414,600 121.13 43.85
00-04-12 129.94 131.88 121.75 60,169,600 121.88 44.12
00-04-11 130.00 134.25 127.48 53,071,200 130.75 47.34
00-04-10 137.50 139.06 130.88 44,849,000 131.13 47.47
00-04-07 131.38 137.00 131.31 51,357,200 136.81 49.53
00-04-06 129.25 131.63 127.00 55,134,000 129.81 47.00
00-04-05 129.88 134.00 127.75 62,101,800 129.88 47.02
00-04-04 131.50 134.00 119.00 87,341,800 132.75 48.06
00-04-03 131.38 133.00 125.75 50,071,600 130.63 47.29
Date Open High Low Vol Cls adjCls
00-03-31 129.63 134.88 128.25 58,442,200 131.94 47.77
00-03-30 129.75 133.38 123.06 71,646,800 127.00 45.98
00-03-29 136.50 137.69 131.50 61,325,400 131.88 47.74
00-03-28 140.63 142.56 135.13 44,857,800 135.69 49.12
00-03-27 139.63 143.75 139.06 35,766,200 142.69 51.66
00-03-24 140.13 144.50 137.63 46,898,000 139.06 50.34
00-03-23 142.38 143.69 139.44 45,593,800 142.63 51.63
00-03-22 140.38 145.38 139.50 53,693,200 144.06 52.15
00-03-21 135.00 138.88 134.13 51,231,000 138.44 50.12
Date Open High Low Vol Cls adjCls
00-03-20 129.94 137.38 129.94 65,163,600 135.00 48.87
00-03-17 124.31 130.00 124.00 60,851,000 129.88 47.02
00-03-16 123.25 125.38 119.63 54,972,800 125.06 45.28
00-03-15 119.06 123.13 118.69 48,895,600 120.19 43.51
00-03-14 124.25 125.63 117.81 56,785,000 117.88 42.67
00-03-13 118.81 125.50 118.75 67,439,200 122.13 44.21
00-03-10 117.88 120.63 117.38 43,497,600 120.19 43.51
00-03-09 113.69 118.50 112.00 38,375,800 118.38 42.86
00-03-08 116.13 116.44 112.25 46,391,200 114.94 41.61
Date Open High Low Vol Cls adjCls
00-03-07 117.81 120.00 115.19 39,924,200 115.75 41.90
00-03-06 118.00 118.88 116.69 28,032,000 117.38 42.49
00-03-03 117.00 119.75 115.63 34,285,000 119.25 43.17
00-03-02 115.38 117.06 114.13 36,469,800 115.75 41.90
00-03-01 112.88 116.88 112.50 40,813,000 115.88 41.95
00-02-29 113.19 115.63 111.31 44,414,200 113.00 40.91
00-02-28 111.63 114.56 108.25 47,422,200 112.38 40.68
00-02-25 113.88 115.38 112.81 46,299,000 113.25 41.00
00-02-24 112.44 116.50 110.25 85,347,800 114.25 41.36
Date Open High Low Vol Cls adjCls
00-02-23 105.31 111.13 104.31 40,842,000 109.06 39.48
00-02-22 104.88 106.81 101.56 45,793,600 106.75 38.65
00-02-18 110.00 110.50 105.19 50,370,000 105.38 38.15
00-02-17 108.88 112.38 107.88 48,669,600 110.00 39.82
00-02-16 111.38 112.88 107.00 46,050,000 107.19 38.81
00-02-15 109.94 112.88 105.25 62,771,400 112.00 40.55
00-02-14 106.31 109.94 105.64 34,374,200 109.88 39.78
00-02-11 107.25 108.75 105.25 37,756,000 105.88 38.33
00-02-10 104.38 108.13 103.19 43,539,200 107.63 38.96
Date Open High Low Vol Cls adjCls
00-02-09 108.13 108.88 104.50 38,615,200 104.63 37.88
00-02-08 108.81 110.06 108.00 38,026,000 108.81 39.39
00-02-07 104.94 108.13 104.13 42,810,000 107.94 39.08
00-02-04 104.38 108.25 104.25 55,953,800 104.75 37.92
00-02-03 101.69 104.63 100.75 56,126,000 104.19 37.72
00-02-02 101.00 102.94 99.69 52,080,600 100.06 36.21
00-02-01 98.38 101.50 96.63 48,051,400 101.44 36.71
00-01-31 93.63 99.06 92.88 68,453,200 98.94 35.81
00-01-28 97.25 98.75 93.06 53,922,800 94.00 34.02
Date Open High Low Vol Cls adjCls
00-01-27 99.38 101.13 95.50 61,482,000 98.13 35.51
00-01-26 100.75 101.19 96.38 49,306,200 96.50 34.93
00-01-25 99.38 101.81 97.44 51,382,600 101.56 36.76
00-01-24 102.23 104.88 98.25 74,832,600 98.81 35.76
00-01-21 96.00 98.25 95.63 55,558,200 97.94 35.45
00-01-20 99.75 100.81 95.44 70,002,000 95.63 34.61
00-01-19 101.00 102.13 99.88 45,568,000 100.06 36.21
00-01-18 100.30 105.75 100.25 102,100,600 102.13 36.96
00-01-14 98.50 106.63 98.25 184,405,200 103.06 37.30
Date Open High Low Vol Cls adjCls
00-01-13 92.69 93.00 89.31 76,104,200 91.06 32.96
00-01-12 90.88 94.75 89.25 97,326,600 91.25 33.03
00-01-11 88.56 92.38 88.28 105,481,800 89.69 32.46
00-01-10 85.75 87.25 84.13 53,619,800 85.75 31.03
00-01-07 77.50 82.00 77.38 41,096,400 82.00 29.68
00-01-06 81.75 83.38 78.19 55,171,200 78.75 28.50
00-01-05 83.00 85.88 80.50 52,389,000 83.63 30.27
00-01-04 85.44 87.88 82.25 51,019,600 82.94 30.02
00-01-03 83.27 87.38 83.25 57,710,200 87.00 31.49
Date Open High Low Vol Cls adjCls
99-12-31 83.81 83.88 81.94 11,572,000 82.31 29.79
99-12-30 84.31 85.38 82.75 14,885,400 83.69 30.29
99-12-29 82.63 84.88 82.44 16,024,200 83.88 30.36
99-12-28 84.44 85.50 82.88 23,457,400 83.00 30.04
99-12-27 83.44 85.13 82.63 28,611,000 85.06 30.79
99-12-23 83.38 83.94 82.50 21,641,600 83.13 30.08
99-12-22 83.06 83.63 81.63 24,926,600 82.50 29.86
99-12-21 80.56 83.25 80.00 34,670,400 82.88 29.99
99-12-20 82.88 83.19 79.13 36,251,400 81.06 29.34
Date Open High Low Vol Cls adjCls
99-12-17 81.38 83.00 80.50 69,469,600 82.06 29.70
99-12-16 79.75 81.13 79.38 50,160,200 80.25 29.04
99-12-15 72.20 79.23 72.13 82,046,800 78.94 28.57
99-12-14 74.63 75.00 72.38 41,743,400 72.44 26.22
99-12-13 71.25 75.19 70.56 47,804,800 74.06 26.80
99-12-10 73.50 74.00 71.63 56,234,800 72.25 26.15
99-12-09 75.63 75.63 72.13 53,826,600 73.25 26.51
99-12-08 76.44 77.50 74.00 52,680,200 74.50 26.96
99-12-07 78.25 78.44 76.31 33,654,200 77.19 27.94
Date Open High Low Vol Cls adjCls
99-12-06 78.81 79.38 77.19 28,640,000 77.88 28.18
99-12-03 79.00 80.00 78.50 36,542,200 78.69 28.48
99-12-02 75.63 78.13 75.50 31,118,400 77.56 28.07
99-12-01 76.06 77.56 75.00 45,556,600 76.31 27.62
99-11-30 78.44 79.69 76.56 34,865,800 76.69 27.75
99-11-29 80.25 80.31 78.25 32,651,200 78.94 28.57
99-11-26 82.00 82.25 80.19 14,182,200 80.25 29.04
99-11-24 79.94 82.25 79.13 33,626,800 82.19 29.75
99-11-23 80.66 81.50 78.00 41,043,600 79.00 28.59
Date Open High Low Vol Cls adjCls
99-11-22 80.88 81.38 78.88 36,870,800 80.50 29.13
99-11-19 78.00 80.38 77.75 46,497,200 79.88 28.91
99-11-18 75.69 78.50 75.64 37,706,400 78.50 28.41
99-11-17 77.06 78.75 74.50 47,086,400 74.75 27.05
99-11-16 74.50 77.00 73.63 55,737,400 76.56 27.71
99-11-15 76.19 76.23 74.00 39,333,800 74.06 26.80
99-11-12 79.13 79.38 74.50 87,515,200 76.19 27.57
99-11-11 79.81 80.44 78.13 32,186,200 79.44 28.75
99-11-10 79.00 81.50 78.25 34,175,200 79.00 28.59
Date Open High Low Vol Cls adjCls
99-11-09 82.25 82.25 79.38 33,702,800 80.06 28.98
99-11-08 81.56 83.13 80.75 26,942,400 82.13 29.72
99-11-05 82.38 83.88 81.81 39,674,400 82.38 29.81
99-11-04 80.44 81.75 80.19 43,687,000 81.56 29.52
99-11-03 78.38 80.69 77.75 50,480,200 79.75 28.86
99-11-02 77.06 78.19 76.56 40,676,400 77.50 28.04
99-11-01 77.63 78.31 75.94 45,868,200 76.00 27.50
99-10-29 75.94 78.06 75.69 84,593,000 77.44 28.02
99-10-28 71.13 72.25 70.13 73,409,000 72.19 26.12
Date Open High Low Vol Cls adjCls
99-10-27 70.69 70.75 67.94 72,186,600 69.44 25.12
99-10-26 74.25 74.63 71.25 56,708,600 71.44 25.84
99-10-25 73.00 73.13 70.81 35,013,800 71.25 25.78
99-10-22 72.88 74.38 72.44 61,746,200 73.44 26.57
99-10-21 68.44 72.25 67.88 53,021,200 71.69 25.94
99-10-20 67.50 70.00 67.06 65,099,000 69.94 25.30
99-10-19 69.63 69.75 65.00 84,401,400 65.13 23.56
99-10-18 70.56 71.00 67.06 58,185,800 69.38 25.10
99-10-15 72.13 73.31 70.81 48,653,200 70.88 25.64
Date Open High Low Vol Cls adjCls
99-10-14 72.39 73.50 70.50 51,861,200 73.34 26.53
99-10-13 72.63 74.02 71.38 120,722,000 72.13 26.09
99-10-12 78.31 79.81 75.75 88,521,800 76.69 27.74
99-10-11 76.19 77.69 76.06 24,459,000 76.50 27.68
99-10-08 75.88 76.81 74.81 36,361,800 75.69 27.38
99-10-07 76.81 77.81 74.69 35,291,000 75.63 27.36
99-10-06 76.88 78.06 76.13 36,667,600 76.94 27.83
99-10-05 77.63 78.19 75.00 39,542,200 76.19 27.56
99-10-04 74.19 77.31 73.63 41,334,800 77.00 27.86
Date Open High Low Vol Cls adjCls
99-10-01 74.25 75.50 73.56 37,753,600 74.94 27.11
99-09-30 75.19 76.25 73.38 46,111,600 74.31 26.88
99-09-29 77.50 77.94 74.88 46,331,800 75.19 27.20
99-09-28 78.00 78.25 75.25 50,034,400 77.50 28.04
99-09-27 76.69 79.75 75.75 71,235,400 78.19 28.29
99-09-24 75.19 76.13 72.63 124,564,000 75.67 27.38
99-09-23 83.13 83.19 76.50 73,686,000 77.50 28.04
99-09-22 82.31 83.69 81.38 42,055,400 82.81 29.96
99-09-21 83.75 83.75 81.94 38,608,600 82.00 29.67
Date Open High Low Vol Cls adjCls
99-09-20 84.69 85.63 83.56 20,707,200 84.06 30.41
99-09-17 82.56 84.88 82.19 51,575,200 84.63 30.62
99-09-16 82.38 83.44 80.38 56,585,200 82.63 29.89
99-09-15 86.63 86.63 82.75 46,949,000 83.00 30.03
99-09-14 84.38 85.88 84.06 36,912,800 85.81 31.05
99-09-13 86.56 87.63 84.06 36,046,600 84.38 30.53
99-09-10 87.81 87.88 85.88 32,576,600 87.38 31.61
99-09-09 86.31 87.81 85.50 39,662,000 87.75 31.75
99-09-08 87.00 88.63 85.56 44,545,800 85.94 31.09
Date Open High Low Vol Cls adjCls
99-09-07 89.00 89.36 87.25 39,605,600 87.63 31.70
99-09-03 87.06 89.50 87.00 48,828,400 89.31 32.31
99-09-02 82.25 86.00 82.00 50,979,600 85.31 30.86
99-09-01 83.69 85.13 83.19 53,947,000 83.44 30.19
99-08-31 82.31 83.50 80.31 43,185,000 82.19 29.73
99-08-30 83.06 84.13 81.13 34,043,600 82.25 29.76
99-08-27 82.38 83.50 81.81 40,881,200 83.00 30.03
99-08-26 83.44 83.88 80.88 43,461,800 81.06 29.33
99-08-25 82.75 84.38 81.38 48,070,800 83.69 30.28
Date Open High Low Vol Cls adjCls
99-08-24 82.31 84.50 82.25 61,735,000 83.13 30.07
99-08-23 80.50 83.00 79.94 49,839,000 82.94 30.01
99-08-20 77.94 80.06 77.00 35,718,000 79.94 28.92
99-08-19 77.50 78.31 76.81 32,120,600 77.31 27.97
99-08-18 78.44 79.81 78.06 32,524,600 78.50 28.40
99-08-17 79.31 79.50 77.50 32,726,200 79.00 28.58
99-08-16 79.25 79.44 77.63 35,343,600 78.56 28.42
99-08-13 76.94 79.81 76.94 46,873,400 79.75 28.85
99-08-12 75.44 76.75 75.06 48,030,000 75.94 27.47
Date Open High Low Vol Cls adjCls
99-08-11 73.94 76.25 73.56 80,989,400 76.00 27.50
99-08-10 72.94 74.44 71.56 67,205,200 71.75 25.96
99-08-09 71.88 74.44 70.63 54,494,600 73.44 26.57
99-08-06 70.75 73.31 70.50 42,893,200 71.56 25.89
99-08-05 71.94 72.50 69.50 59,293,200 71.44 25.84
99-08-04 72.94 74.31 72.63 53,272,800 72.81 26.34
99-08-03 72.31 73.56 70.50 75,450,600 72.94 26.38
99-08-02 69.88 73.31 69.50 77,483,200 71.31 25.79
99-07-30 70.13 71.75 69.00 58,118,000 69.00 24.95
Date Open High Low Vol Cls adjCls
99-07-29 68.81 71.02 68.25 72,512,000 69.50 25.13
99-07-28 67.44 70.81 67.00 83,384,400 70.31 25.43
99-07-27 64.63 68.13 64.56 77,952,200 67.56 24.43
99-07-26 62.88 65.19 62.75 35,694,200 62.88 22.74
99-07-23 64.31 65.00 63.13 27,393,200 64.19 23.21
99-07-22 65.13 65.50 63.75 29,924,600 63.88 23.10
99-07-21 65.19 66.00 64.56 28,579,200 65.56 23.71
99-07-20 67.19 67.19 64.63 42,724,000 64.94 23.48
99-07-19 67.13 68.00 67.00 33,173,000 67.56 24.43
Date Open High Low Vol Cls adjCls
99-07-16 68.00 68.13 67.00 32,286,600 67.13 24.27
99-07-15 68.50 68.69 67.25 47,663,000 67.69 24.48
99-07-14 66.88 68.06 65.61 89,826,200 68.00 24.59
99-07-13 64.88 66.13 64.50 46,768,600 65.38 23.64
99-07-12 66.38 66.69 65.00 41,699,000 65.44 23.66
99-07-09 65.63 66.36 64.38 35,534,000 66.25 23.96
99-07-08 63.81 65.88 63.63 37,003,000 65.75 23.78
99-07-07 64.19 64.81 63.38 34,634,200 64.38 23.28
99-07-06 64.88 65.75 63.69 57,441,400 63.88 23.10
Date Open High Low Vol Cls adjCls
99-07-02 62.81 64.00 62.75 37,455,600 63.50 22.96
99-07-01 59.75 63.19 59.25 61,648,600 62.88 22.74
99-06-30 59.19 59.88 56.56 38,437,200 59.50 21.52
99-06-29 57.00 59.25 56.69 43,264,600 59.25 21.43
99-06-28 55.56 57.00 55.31 23,692,000 57.00 20.61
99-06-25 55.50 56.31 54.88 23,760,600 55.31 20.00
99-06-24 56.38 56.44 55.00 26,697,400 55.06 19.91
99-06-23 55.88 57.00 55.50 22,939,200 56.56 20.45
99-06-22 55.75 57.13 55.06 32,863,600 55.69 20.14
Date Open High Low Vol Cls adjCls
99-06-21 55.75 57.06 55.44 31,147,400 56.81 20.55
99-06-18 55.88 56.13 54.38 80,073,000 54.94 19.87
99-06-17 57.25 58.41 56.88 46,763,200 58.00 20.97
99-06-16 57.50 59.75 57.25 61,416,000 59.69 21.58
99-06-15 54.75 56.13 54.69 27,586,800 55.69 20.14
99-06-14 54.81 55.50 54.00 24,989,400 54.38 19.66
99-06-11 56.13 56.69 54.25 45,783,200 54.44 19.69
99-06-10 53.50 55.44 53.38 61,884,400 55.38 20.03
99-06-09 52.63 53.69 52.00 44,114,800 53.13 19.21
Date Open High Low Vol Cls adjCls
99-06-08 53.25 53.88 51.50 32,770,200 51.69 18.69
99-06-07 53.94 54.50 53.13 37,754,200 53.44 19.32
99-06-04 51.56 53.31 51.38 50,203,800 53.19 19.23
99-06-03 52.50 52.63 50.31 49,020,400 50.50 18.26
99-06-02 51.50 52.36 50.38 57,670,600 51.94 18.78
99-06-01 53.81 53.88 50.13 57,058,600 50.69 18.33
99-05-28 53.63 54.19 52.50 34,955,400 54.06 19.55
99-05-27 52.25 54.38 51.75 55,010,800 53.13 19.21
99-05-26 53.75 53.75 51.00 73,240,000 51.69 18.69
Date Open High Low Vol Cls adjCls
99-05-25 56.31 56.31 52.75 66,201,200 52.88 19.12
99-05-24 57.25 57.25 55.50 35,671,000 55.94 20.23
99-05-21 57.72 57.88 56.44 39,350,400 57.00 20.61
99-05-20 59.94 60.13 57.63 42,619,000 57.69 20.86
99-05-19 59.06 59.81 57.75 34,605,800 59.69 21.58
99-05-18 59.81 59.88 58.06 32,767,400 58.94 21.31
99-05-17 57.56 59.50 57.19 30,004,600 59.44 21.49
99-05-14 59.38 59.63 57.44 45,267,200 58.00 20.97
99-05-13 62.94 63.00 60.00 27,664,200 60.06 21.72
Date Open High Low Vol Cls adjCls
99-05-12 62.19 63.00 60.63 23,681,000 62.50 22.60
99-05-11 61.19 62.63 60.69 28,584,200 62.31 22.53
99-05-10 61.13 61.81 60.13 21,220,200 60.63 21.92
99-05-07 60.69 61.69 59.63 38,797,800 60.94 22.04
99-05-06 63.50 63.94 58.50 58,030,600 59.69 21.58
99-05-05 61.69 65.00 60.63 35,256,800 64.00 23.14
99-05-04 62.81 63.94 61.56 29,221,200 61.69 22.30
99-05-03 61.19 63.13 60.94 29,665,000 63.13 22.82
99-04-30 61.56 62.25 59.31 28,045,000 61.19 22.12
Date Open High Low Vol Cls adjCls
99-04-29 61.50 61.63 59.88 29,336,200 60.81 21.98
99-04-28 62.44 63.38 60.88 29,094,000 61.19 22.12
99-04-27 64.06 64.81 62.06 36,775,400 62.25 22.50
99-04-26 62.69 64.63 62.50 37,821,600 64.44 23.29
99-04-23 61.94 63.50 61.00 44,717,000 61.75 22.32
99-04-22 60.00 61.63 59.50 56,996,800 61.50 22.23
99-04-21 57.56 59.50 56.13 43,047,400 58.44 21.12
99-04-20 56.25 57.00 55.50 39,453,400 56.56 20.44
99-04-19 57.13 59.00 55.00 64,349,400 55.50 20.06
Date Open High Low Vol Cls adjCls
99-04-16 57.88 58.38 56.45 34,904,400 57.25 20.69
99-04-15 58.50 58.63 56.50 63,876,800 58.44 21.12
99-04-14 61.38 61.50 56.25 104,478,400 57.00 20.60
99-04-13 62.94 63.00 59.81 71,036,800 60.50 21.87
99-04-12 61.63 62.47 60.00 83,342,600 61.25 22.14
99-04-09 132.38 132.69 130.06 44,679,200 130.81 23.64
99-04-08 132.00 133.38 128.44 54,526,400 131.06 23.69
99-04-07 131.44 133.50 128.50 65,404,400 132.13 23.88
99-04-06 126.75 131.19 126.00 70,669,200 130.44 23.57
Date Open High Low Vol Cls adjCls
99-04-05 121.88 127.50 121.75 56,909,600 127.50 23.04
99-04-01 119.94 121.38 118.88 32,888,800 120.88 21.85
99-03-31 121.88 123.50 118.75 38,569,200 118.88 21.48
99-03-30 120.69 123.00 120.63 50,729,200 121.56 21.97
99-03-29 117.56 121.63 116.13 44,410,400 121.56 21.97
99-03-26 118.00 121.13 116.63 53,682,400 116.69 21.09
99-03-25 120.19 120.31 116.75 60,403,200 117.94 21.31
99-03-24 114.75 119.44 114.25 64,180,000 119.25 21.55
99-03-23 115.56 117.00 113.75 66,840,000 114.56 20.70
Date Open High Low Vol Cls adjCls
99-03-22 119.13 119.25 115.00 49,174,000 115.13 20.81
99-03-19 123.94 124.38 118.91 71,022,800 119.00 21.51
99-03-18 121.81 123.00 120.63 54,057,600 121.81 22.01
99-03-17 120.75 122.38 119.63 58,679,200 120.50 21.78
99-03-16 118.44 122.50 117.88 84,968,800 120.38 21.76
99-03-15 118.88 118.88 116.75 44,557,200 117.88 21.30
99-03-12 118.88 119.88 117.00 68,498,000 118.25 21.37
99-03-11 117.94 119.38 116.13 60,116,000 118.13 21.35
99-03-10 116.94 118.38 115.25 80,239,200 116.88 21.12
Date Open High Low Vol Cls adjCls
99-03-09 119.19 120.19 114.75 90,112,800 115.31 20.84
99-03-08 117.75 120.05 117.00 73,882,400 119.63 21.62
99-03-05 116.25 117.13 112.25 87,876,400 114.63 20.72
99-03-04 115.81 117.88 110.38 105,008,400 113.38 20.49
99-03-03 112.88 115.00 110.00 136,544,000 114.69 20.73
99-03-02 115.63 115.81 109.56 134,460,000 109.81 19.85
99-03-01 118.81 119.00 114.69 128,595,600 117.06 21.16
99-02-26 123.88 124.00 118.88 167,201,200 119.94 21.68
99-02-25 129.00 130.00 125.06 79,470,000 127.75 23.09
Date Open High Low Vol Cls adjCls
99-02-24 133.94 136.88 130.25 65,650,400 130.38 23.56
99-02-23 132.25 137.50 131.50 73,702,800 134.25 24.26
99-02-22 127.75 132.88 125.38 60,588,800 132.81 24.00
99-02-19 128.38 130.63 127.38 50,430,400 128.06 23.14
99-02-18 126.00 129.88 124.75 71,698,800 128.13 23.16
99-02-17 123.94 128.44 123.63 81,443,200 124.63 22.52
99-02-16 129.19 130.50 125.13 59,492,800 126.38 22.84
99-02-12 131.25 131.25 125.75 73,194,800 126.50 22.86
99-02-11 129.63 133.56 127.81 54,106,800 133.25 24.08
Date Open High Low Vol Cls adjCls
99-02-10 125.44 129.63 124.06 67,522,400 128.81 23.28
99-02-09 131.56 132.56 124.75 80,440,000 125.31 22.65
99-02-08 129.88 133.63 127.38 69,630,800 132.00 23.86
99-02-05 131.75 132.50 122.69 135,059,600 127.56 23.05
99-02-04 136.75 137.00 130.00 86,413,200 130.13 23.52
99-02-03 133.50 139.00 132.81 57,020,000 138.69 25.06
99-02-02 138.00 138.06 132.75 59,669,200 134.63 24.32
99-02-01 140.69 140.69 137.00 52,246,000 137.88 24.91
99-01-29 137.88 141.13 136.38 57,248,400 140.94 25.46
Date Open High Low Vol Cls adjCls
99-01-28 137.13 138.63 135.00 83,802,000 137.19 24.78
99-01-27 136.63 137.50 132.63 57,336,000 132.75 23.98
99-01-26 132.88 137.00 131.63 68,130,000 136.94 24.74
99-01-25 129.88 131.25 126.56 59,519,200 130.63 23.60
99-01-22 130.75 132.75 128.50 87,440,800 128.88 23.28
99-01-21 137.00 137.63 132.25 63,926,400 133.50 24.12
99-01-20 140.88 143.69 137.63 61,501,200 138.25 24.97
99-01-19 137.44 139.63 135.00 43,302,400 139.38 25.18
99-01-15 134.25 136.75 134.00 63,951,200 135.38 24.46
Date Open High Low Vol Cls adjCls
99-01-14 140.00 140.00 133.50 82,390,800 133.75 24.16
99-01-13 131.31 142.13 131.00 118,809,200 139.00 25.11
99-01-12 142.25 142.50 134.50 103,578,000 135.56 24.49
99-01-11 133.81 141.38 130.88 105,812,800 139.75 25.25
99-01-08 131.13 131.50 128.13 43,911,200 129.69 23.43
99-01-07 127.63 131.00 127.50 54,466,400 129.25 23.35