John Bean Technologies Corporation (JBT)

36.45
+0.17 (+0.47%)
Exchange
NYQ
Day Range
36.14 - 36.67
52 Week Range
25.52 - 39.25
Open
36.39
Avg. Vol
118,533
Market Cap
1.07B
Short ratio
4.30
PE ratio
25.05
PEG Ratio
1.73
Earnings Share
1.46

John Bean Technologies Corporation (JBT) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 36.39 36.67 36.14 142,900 36.45 36.45
15-07-30 35.76 36.54 35.48 173,400 36.28 36.28
15-07-29 35.69 36.16 35.54 171,100 36.04 36.04
15-07-28 33.90 35.87 33.61 209,700 35.63 35.63
15-07-27 35.17 35.85 34.93 87,300 34.99 34.99
15-07-24 35.53 35.79 35.17 89,300 35.33 35.33
15-07-23 36.37 36.50 35.60 67,700 35.67 35.67
15-07-22 36.29 36.49 35.96 87,500 36.35 36.35
15-07-21 36.86 36.94 36.23 66,600 36.30 36.30
Date Open High Low Vol Cls adjCls
15-07-20 37.55 37.55 36.69 90,900 36.94 36.94
15-07-17 37.08 37.59 37.07 69,100 37.48 37.48
15-07-16 36.85 37.22 36.69 65,000 36.97 36.97
15-07-15 36.77 36.85 36.43 49,200 36.61 36.61
15-07-14 36.66 36.81 36.48 85,300 36.77 36.77
15-07-13 36.63 36.93 36.56 103,700 36.80 36.80
15-07-10 36.59 37.34 36.49 85,100 36.54 36.54
15-07-09 36.86 37.22 36.57 94,300 36.61 36.61
15-07-08 36.95 37.10 35.93 98,900 36.33 36.33
Date Open High Low Vol Cls adjCls
15-07-07 37.07 37.30 36.35 75,500 37.14 37.14
15-07-06 37.47 37.84 37.15 67,300 37.27 37.27
15-07-02 38.17 38.35 37.58 61,500 37.73 37.73
15-07-01 37.98 38.15 37.62 77,300 37.93 37.93
15-06-30 37.82 37.92 37.40 70,600 37.59 37.59
15-06-29 38.16 38.43 37.30 110,000 37.45 37.45
15-06-26 38.00 38.57 37.78 213,000 38.50 38.50
15-06-25 38.04 38.04 37.50 59,100 37.84 37.84
15-06-24 37.78 38.00 37.64 60,400 37.88 37.88
Date Open High Low Vol Cls adjCls
15-06-23 37.71 37.88 37.42 39,500 37.88 37.88
15-06-22 37.73 37.90 37.40 51,700 37.76 37.76
15-06-19 37.66 37.66 37.23 138,400 37.45 37.45
15-06-18 37.52 38.03 37.40 71,900 37.55 37.55
15-06-17 37.80 37.80 37.28 57,600 37.34 37.34
15-06-16 37.30 37.77 37.24 57,400 37.62 37.62
15-06-15 37.55 37.55 36.92 79,200 37.39 37.39
15-06-12 37.39 37.75 37.14 54,500 37.68 37.68
15-06-11 37.85 37.85 37.12 45,200 37.61 37.61
Date Open High Low Vol Cls adjCls
15-06-10 37.14 38.12 37.14 87,200 37.70 37.70
15-06-09 36.82 37.38 36.51 85,700 36.91 36.91
15-06-08 36.99 37.17 35.69 140,100 36.93 36.93
15-06-05 37.22 37.45 36.76 150,800 37.30 37.30
15-06-04 37.50 38.00 37.00 73,700 37.15 37.15
15-06-03 37.63 38.13 37.44 102,200 37.75 37.75
15-06-02 37.36 38.10 37.34 83,300 37.48 37.48
15-06-01 37.78 38.29 37.15 134,500 37.61 37.61
15-05-29 37.55 37.91 36.98 187,700 37.57 37.57
Date Open High Low Vol Cls adjCls
15-05-28 36.97 37.74 36.63 169,400 37.48 37.48
15-05-27 36.96 37.18 36.77 209,300 36.99 36.99
15-05-26 37.46 37.66 36.84 142,000 36.95 36.95
15-05-22 38.05 38.42 37.59 121,900 37.77 37.68
15-05-21 38.18 38.36 38.00 140,500 38.06 37.97
15-05-20 38.23 38.40 37.92 105,900 38.13 38.04
15-05-19 38.50 38.50 37.97 84,300 38.24 38.15
15-05-18 38.24 38.55 38.09 134,900 38.35 38.26
15-05-15 38.76 38.82 38.00 93,200 38.38 38.29
Date Open High Low Vol Cls adjCls
15-05-14 38.48 38.80 38.23 117,900 38.67 38.58
15-05-13 38.42 38.82 37.94 103,400 38.36 38.27
15-05-12 38.00 38.53 37.29 107,700 38.43 38.34
15-05-11 38.16 38.66 38.02 89,600 38.06 37.97
15-05-08 38.25 38.85 37.95 201,700 38.09 38.00
15-05-07 37.30 38.04 36.81 145,300 37.76 37.67
15-05-06 35.33 37.27 34.98 198,800 37.27 37.18
15-05-05 37.56 37.80 34.65 419,200 35.10 35.02
15-05-04 38.60 38.77 37.77 171,400 37.80 37.71
Date Open High Low Vol Cls adjCls
15-05-01 38.82 39.25 38.16 340,100 38.59 38.50
15-04-30 35.56 38.99 35.30 317,700 38.59 38.50
15-04-29 34.92 35.04 34.51 65,900 34.70 34.62
15-04-28 34.85 35.43 34.81 82,400 35.16 35.08
15-04-27 34.73 35.56 34.73 71,400 34.99 34.91
15-04-24 34.89 34.89 34.69 55,400 34.73 34.65
15-04-23 34.71 34.99 34.66 39,100 34.77 34.69
15-04-22 34.60 34.95 34.22 28,700 34.80 34.72
15-04-21 34.96 34.96 34.53 39,500 34.65 34.57
Date Open High Low Vol Cls adjCls
15-04-20 34.31 35.21 34.30 44,200 34.77 34.69
15-04-17 34.95 34.95 34.23 78,500 34.32 34.24
15-04-16 35.47 35.52 35.20 45,300 35.21 35.13
15-04-15 35.23 35.60 35.21 76,900 35.44 35.36
15-04-14 34.98 35.26 34.86 68,500 35.18 35.10
15-04-13 34.92 35.37 34.90 57,500 34.94 34.86
15-04-10 35.35 35.57 35.06 70,700 35.11 35.03
15-04-09 35.29 35.65 34.78 49,400 35.43 35.35
15-04-08 35.23 35.38 34.79 71,700 35.31 35.23
Date Open High Low Vol Cls adjCls
15-04-07 35.71 35.95 35.07 69,100 35.15 35.07
15-04-06 35.93 36.44 35.79 61,400 35.96 35.87
15-04-02 35.66 36.80 35.66 73,500 36.05 35.96
15-04-01 35.50 35.65 35.03 85,900 35.60 35.52
15-03-31 35.07 35.84 34.99 108,100 35.72 35.63
15-03-30 34.67 35.50 34.67 71,000 35.45 35.37
15-03-27 34.20 34.67 33.92 67,800 34.62 34.54
15-03-26 34.65 35.06 34.06 98,700 34.19 34.11
15-03-25 35.07 35.25 34.54 77,800 34.71 34.63
Date Open High Low Vol Cls adjCls
15-03-24 35.09 35.24 34.81 83,300 35.08 35.00
15-03-23 35.30 35.41 34.83 70,400 35.05 34.97
15-03-20 35.00 35.60 34.89 122,700 35.30 35.22
15-03-19 34.81 35.03 34.59 62,900 34.80 34.72
15-03-18 34.09 35.11 33.97 78,600 35.04 34.96
15-03-17 34.28 34.38 34.04 79,700 34.22 34.14
15-03-16 34.89 34.89 34.28 40,600 34.36 34.28
15-03-13 34.79 34.95 33.95 67,800 34.63 34.55
15-03-12 33.64 34.92 33.64 92,100 34.78 34.70
Date Open High Low Vol Cls adjCls
15-03-11 33.40 33.51 33.16 130,700 33.29 33.21
15-03-10 33.43 33.62 33.26 60,400 33.47 33.39
15-03-09 33.64 34.15 33.61 56,900 33.99 33.91
15-03-06 33.68 34.24 33.38 78,200 33.54 33.46
15-03-05 34.22 34.38 33.77 50,000 34.02 33.94
15-03-04 34.66 34.84 33.87 114,700 34.29 34.12
15-03-03 35.50 35.50 34.86 50,300 34.93 34.76
15-03-02 34.59 35.70 34.35 203,600 35.52 35.34
15-02-27 34.45 35.03 34.35 105,800 34.56 34.39
Date Open High Low Vol Cls adjCls
15-02-26 35.10 35.13 34.37 109,700 34.43 34.26
15-02-25 35.42 35.72 35.19 55,900 35.23 35.05
15-02-24 34.77 35.39 34.77 95,700 35.39 35.21
15-02-23 34.43 34.88 33.88 76,100 34.85 34.68
15-02-20 34.64 34.68 33.86 168,100 34.43 34.26
15-02-19 34.66 34.99 34.30 81,700 34.63 34.46
15-02-18 33.07 34.72 32.50 150,800 34.58 34.41
15-02-17 32.86 33.14 32.64 69,500 33.06 32.89
15-02-13 32.68 32.94 32.60 85,100 32.86 32.70
Date Open High Low Vol Cls adjCls
15-02-12 32.61 32.82 32.37 107,600 32.60 32.44
15-02-11 32.28 32.61 32.24 44,800 32.40 32.24
15-02-10 32.35 32.50 31.95 80,400 32.32 32.16
15-02-09 32.18 32.50 31.95 192,500 32.19 32.03
15-02-06 32.28 32.72 32.17 105,200 32.63 32.47
15-02-05 31.79 32.47 31.70 126,300 32.35 32.19
15-02-04 31.59 31.93 31.59 98,400 31.76 31.60
15-02-03 31.41 32.24 31.41 99,600 31.81 31.65
15-02-02 30.25 31.33 30.03 61,700 31.17 31.01
Date Open High Low Vol Cls adjCls
15-01-30 31.19 31.39 30.07 76,800 30.19 30.04
15-01-29 30.60 31.55 30.47 50,100 31.52 31.36
15-01-28 31.60 31.60 30.58 88,300 30.61 30.46
15-01-27 31.58 31.69 31.05 53,700 31.36 31.20
15-01-26 31.83 32.19 31.52 59,500 32.05 31.89
15-01-23 31.96 32.16 31.41 60,200 31.78 31.62
15-01-22 31.51 32.22 30.87 92,300 31.95 31.79
15-01-21 30.92 31.50 30.88 85,200 31.29 31.13
15-01-20 30.99 31.36 30.21 81,000 31.09 30.93
Date Open High Low Vol Cls adjCls
15-01-16 29.88 30.97 29.69 89,300 30.91 30.76
15-01-15 30.74 30.74 29.85 100,500 30.06 29.91
15-01-14 30.29 30.80 30.24 59,800 30.51 30.36
15-01-13 30.55 30.90 30.11 102,600 30.64 30.49
15-01-12 30.70 30.70 29.90 120,700 30.17 30.02
15-01-09 31.00 31.66 30.66 116,700 30.70 30.55
15-01-08 30.63 31.13 30.46 107,800 31.09 30.93
15-01-07 30.63 30.72 30.00 149,000 30.30 30.15
15-01-06 31.26 31.31 30.08 166,700 30.34 30.19
Date Open High Low Vol Cls adjCls
15-01-05 32.15 32.19 31.18 78,400 31.26 31.10
15-01-02 33.17 33.17 32.09 82,000 32.35 32.19
14-12-31 33.39 33.42 32.85 69,200 32.86 32.70
14-12-30 33.72 33.86 32.94 87,300 33.31 33.14
14-12-29 33.49 33.99 33.49 66,400 33.85 33.68
14-12-26 33.29 33.64 33.08 38,900 33.46 33.29
14-12-24 32.95 33.23 32.56 21,600 33.14 32.97
14-12-23 32.66 32.96 32.34 85,800 32.86 32.70
14-12-22 32.33 32.60 32.07 85,100 32.41 32.25
Date Open High Low Vol Cls adjCls
14-12-19 32.54 32.72 32.28 252,800 32.38 32.22
14-12-18 32.95 32.95 32.36 93,200 32.60 32.44
14-12-17 32.27 32.60 31.67 201,400 32.55 32.39
14-12-16 32.30 32.88 32.13 98,000 32.21 32.05
14-12-15 32.02 32.53 31.95 136,000 32.27 32.11
14-12-12 32.02 32.26 31.82 98,700 32.00 31.84
14-12-11 31.99 32.80 31.98 78,700 32.52 32.36
14-12-10 32.45 32.49 31.84 194,800 31.99 31.74
14-12-09 31.77 32.61 31.63 256,900 32.53 32.28
Date Open High Low Vol Cls adjCls
14-12-08 32.52 32.71 31.98 238,700 32.01 31.76
14-12-05 31.72 32.71 31.72 92,100 32.52 32.27
14-12-04 31.61 32.18 31.06 245,200 31.77 31.52
14-12-03 30.90 31.60 30.55 181,200 31.54 31.29
14-12-02 29.96 30.89 29.96 86,700 30.82 30.58
14-12-01 30.20 30.20 29.82 104,800 29.83 29.60
14-11-28 31.11 31.11 30.28 57,000 30.34 30.10
14-11-26 31.47 31.61 31.01 76,900 31.10 30.86
14-11-25 31.65 31.75 31.41 45,400 31.50 31.25
Date Open High Low Vol Cls adjCls
14-11-24 31.41 31.72 31.22 88,900 31.55 31.30
14-11-21 32.00 32.10 31.31 81,400 31.42 31.17
14-11-20 31.11 31.59 31.05 48,700 31.51 31.26
14-11-19 32.18 32.34 31.18 92,900 31.29 31.05
14-11-18 32.40 32.82 32.17 169,100 32.31 32.06
14-11-17 31.87 32.55 31.86 184,800 32.20 31.95
14-11-14 31.90 32.17 31.48 127,000 32.04 31.79
14-11-13 31.96 32.28 31.78 146,500 31.86 31.61
14-11-12 30.95 31.89 30.95 131,500 31.80 31.55
Date Open High Low Vol Cls adjCls
14-11-11 31.07 31.32 30.86 131,300 31.03 30.79
14-11-10 30.56 31.01 30.49 68,000 31.01 30.77
14-11-07 30.31 30.56 29.87 129,500 30.54 30.30
14-11-06 28.25 30.68 28.25 144,100 30.24 30.00
14-11-05 29.92 30.16 29.56 110,300 29.73 29.50
14-11-04 30.12 30.34 29.65 102,700 29.78 29.55
14-11-03 29.98 30.50 29.82 117,900 30.19 29.95
14-10-31 30.44 30.44 29.62 162,500 29.97 29.74
14-10-30 29.24 30.16 29.14 78,900 29.81 29.58
Date Open High Low Vol Cls adjCls
14-10-29 29.22 29.61 29.10 83,100 29.41 29.18
14-10-28 28.19 29.30 28.09 259,800 29.13 28.90
14-10-27 28.38 28.47 27.82 109,500 28.07 27.85
14-10-24 28.42 28.52 28.15 76,000 28.48 28.26
14-10-23 28.32 28.69 28.27 122,200 28.46 28.24
14-10-22 28.74 28.83 28.07 70,400 28.09 27.87
14-10-21 28.23 28.65 28.23 205,600 28.59 28.37
14-10-20 27.81 28.19 27.81 124,700 28.17 27.95
14-10-17 28.42 28.42 27.81 198,300 27.91 27.69
Date Open High Low Vol Cls adjCls
14-10-16 27.54 28.22 27.54 264,600 28.00 27.78
14-10-15 27.22 28.29 27.02 126,500 27.98 27.76
14-10-14 28.00 28.12 27.46 185,200 27.53 27.32
14-10-13 28.15 28.37 27.80 112,700 27.84 27.62
14-10-10 28.64 28.91 28.03 210,800 28.18 27.96
14-10-09 29.43 29.43 28.72 112,600 28.85 28.62
14-10-08 28.56 29.44 28.42 155,700 29.43 29.20
14-10-07 28.66 28.86 28.45 266,200 28.55 28.33
14-10-06 28.92 29.15 28.53 102,400 28.86 28.63
Date Open High Low Vol Cls adjCls
14-10-03 29.10 29.20 28.77 118,800 28.90 28.67
14-10-02 28.17 28.83 28.17 101,000 28.75 28.53
14-10-01 28.19 28.50 27.88 198,800 28.20 27.98
14-09-30 28.52 28.52 28.09 165,400 28.13 27.91
14-09-29 28.50 28.80 28.00 57,800 28.49 28.27
14-09-26 28.40 28.87 28.25 69,500 28.85 28.62
14-09-25 28.92 29.10 28.30 140,600 28.38 28.16
14-09-24 29.51 29.55 28.98 126,600 29.06 28.83
14-09-23 29.56 29.80 29.21 116,900 29.38 29.15
Date Open High Low Vol Cls adjCls
14-09-22 29.96 29.96 29.51 65,100 29.75 29.52
14-09-19 30.66 30.91 29.47 371,800 30.18 29.94
14-09-18 30.76 30.78 30.32 140,100 30.69 30.45
14-09-17 30.08 30.80 30.08 144,500 30.59 30.35
14-09-16 29.57 30.02 29.50 90,100 29.98 29.75
14-09-15 29.83 29.83 29.45 102,900 29.68 29.45
14-09-12 29.47 30.07 29.45 160,800 29.90 29.67
14-09-11 29.00 29.55 28.96 103,400 29.42 29.19
14-09-10 28.94 29.26 28.63 110,500 29.19 28.96
Date Open High Low Vol Cls adjCls
14-09-09 29.42 29.73 28.64 74,100 28.98 28.75
14-09-08 29.37 29.71 29.31 55,400 29.56 29.33
14-09-05 29.00 29.42 28.57 53,700 29.38 29.15
14-09-04 29.49 29.67 29.02 38,000 29.15 28.92
14-09-03 29.95 29.95 29.27 86,300 29.33 29.10
14-09-02 29.21 29.86 29.10 104,800 29.77 29.54
14-08-29 28.79 29.09 28.41 56,100 29.05 28.82
14-08-28 28.78 28.88 28.64 37,400 28.83 28.61
14-08-27 28.98 29.09 28.66 42,700 28.99 28.76
Date Open High Low Vol Cls adjCls
14-08-26 28.66 29.01 28.66 50,800 28.92 28.69
14-08-25 28.87 29.01 28.63 40,900 28.73 28.42
14-08-22 28.96 29.15 28.61 44,900 28.72 28.41
14-08-21 28.68 29.18 28.35 57,300 29.08 28.76
14-08-20 28.67 28.80 28.42 49,500 28.70 28.39
14-08-19 29.09 29.09 28.57 29,300 28.88 28.56
14-08-18 28.69 29.16 28.30 63,000 29.05 28.73
14-08-15 28.90 28.90 28.19 124,000 28.45 28.14
14-08-14 28.44 28.87 28.30 107,500 28.55 28.24
Date Open High Low Vol Cls adjCls
14-08-13 28.20 28.49 28.12 82,200 28.41 28.10
14-08-12 28.50 28.79 27.90 76,900 28.15 27.84
14-08-11 28.20 28.75 28.07 97,900 28.58 28.27
14-08-08 27.40 28.19 27.08 377,500 28.01 27.70
14-08-07 28.36 29.53 26.67 291,900 27.45 27.15
14-08-06 26.08 26.50 25.83 145,600 26.13 25.84
14-08-05 26.08 26.30 25.87 125,300 26.15 25.86
14-08-04 26.12 26.25 25.62 94,800 26.13 25.84
14-08-01 26.10 26.10 25.52 109,000 25.93 25.65
Date Open High Low Vol Cls adjCls
14-07-31 26.75 26.84 26.04 76,500 26.05 25.77
14-07-30 27.16 27.22 26.83 44,800 27.00 26.71
14-07-29 27.20 27.52 26.92 45,000 26.96 26.67
14-07-28 27.44 27.44 27.02 48,700 27.20 26.90
14-07-25 27.64 27.75 27.31 44,600 27.44 27.14
14-07-24 28.24 28.25 27.81 40,900 27.93 27.63
14-07-23 28.48 28.62 28.15 41,500 28.24 27.93
14-07-22 28.47 28.87 28.36 64,000 28.50 28.19
14-07-21 28.78 28.78 28.31 49,100 28.40 28.09
Date Open High Low Vol Cls adjCls
14-07-18 28.28 28.95 28.09 81,300 28.91 28.59
14-07-17 28.46 28.55 28.16 96,600 28.38 28.07
14-07-16 29.11 29.11 28.46 47,600 28.71 28.40
14-07-15 29.30 29.30 28.68 48,800 28.83 28.52
14-07-14 29.44 29.50 29.02 57,800 29.19 28.87
14-07-11 29.12 29.25 28.89 54,900 29.11 28.79
14-07-10 28.97 29.31 28.77 106,500 29.10 28.78
14-07-09 29.99 29.99 29.54 79,000 29.64 29.32
14-07-08 30.23 30.24 29.40 132,300 29.84 29.51
Date Open High Low Vol Cls adjCls
14-07-07 30.90 30.90 30.11 103,100 30.25 29.92
14-07-03 30.65 31.10 30.52 34,100 31.00 30.66
14-07-02 30.70 30.90 30.52 91,400 30.55 30.22
14-07-01 31.17 31.53 30.84 140,400 30.88 30.54
14-06-30 31.07 31.11 30.58 103,400 30.99 30.65
14-06-27 30.19 31.11 30.19 154,800 31.07 30.73
14-06-26 30.32 30.44 29.88 68,800 30.36 30.03
14-06-25 30.18 30.47 30.08 112,700 30.38 30.05
14-06-24 30.27 30.89 30.12 156,600 30.46 30.13
Date Open High Low Vol Cls adjCls
14-06-23 30.04 30.22 29.91 102,800 30.17 29.84
14-06-20 29.55 30.05 29.52 170,800 30.03 29.70
14-06-19 29.65 29.75 29.47 64,300 29.67 29.35
14-06-18 29.52 29.63 29.07 55,200 29.59 29.27
14-06-17 28.74 29.65 28.41 159,600 29.41 29.09
14-06-16 29.45 29.45 28.61 92,400 28.89 28.57
14-06-13 29.90 29.90 29.23 88,900 29.33 29.01
14-06-12 31.27 31.27 29.66 142,100 29.94 29.61
14-06-11 30.75 31.29 30.52 172,800 31.25 30.91
Date Open High Low Vol Cls adjCls
14-06-10 30.64 30.98 30.40 90,200 30.92 30.58
14-06-09 30.15 30.92 30.14 112,900 30.83 30.49
14-06-06 29.10 30.29 28.97 123,800 30.18 29.85
14-06-05 28.42 28.88 28.23 277,300 28.87 28.56
14-06-04 28.31 28.49 28.20 90,100 28.38 28.07
14-06-03 28.24 28.43 27.83 217,500 28.30 27.99
14-06-02 28.75 28.88 28.07 148,000 28.48 28.17
14-05-30 29.09 29.09 28.60 107,600 28.60 28.29
14-05-29 29.39 29.42 28.84 71,700 29.09 28.77
Date Open High Low Vol Cls adjCls
14-05-28 29.83 29.83 29.31 188,900 29.44 29.12
14-05-27 30.04 30.40 29.78 102,400 29.85 29.52
14-05-23 29.46 30.05 29.30 153,100 30.05 29.72
14-05-22 29.01 29.61 28.97 100,100 29.38 29.06
14-05-21 28.91 29.15 28.40 172,400 29.03 28.71
14-05-20 29.25 29.25 28.53 169,400 28.95 28.55
14-05-19 29.23 29.80 29.00 58,100 29.42 29.01
14-05-16 29.21 29.23 28.84 198,900 29.21 28.80
14-05-15 29.26 29.81 28.91 211,800 29.29 28.88
Date Open High Low Vol Cls adjCls
14-05-14 29.87 29.90 29.34 118,200 29.50 29.09
14-05-13 29.63 30.22 29.49 167,600 30.00 29.58
14-05-12 28.90 29.79 28.90 108,000 29.71 29.29
14-05-09 28.32 28.74 28.23 81,000 28.68 28.28
14-05-08 28.93 29.28 28.44 110,600 28.49 28.09
14-05-07 28.85 28.97 28.50 97,100 28.88 28.48
14-05-06 28.34 29.17 28.03 263,600 28.83 28.43
14-05-05 28.36 28.66 28.09 96,800 28.27 27.87
14-05-02 28.71 29.05 28.56 68,500 28.65 28.25
Date Open High Low Vol Cls adjCls
14-05-01 28.86 28.98 28.35 163,400 28.65 28.25
14-04-30 28.88 29.11 28.49 178,200 28.99 28.58
14-04-29 29.30 29.62 28.96 105,200 29.03 28.62
14-04-28 29.67 29.67 29.02 174,500 29.26 28.85
14-04-25 29.94 29.98 29.19 163,700 29.49 29.08
14-04-24 30.76 30.76 30.10 78,500 30.16 29.74
14-04-23 30.62 30.85 30.37 105,400 30.61 30.18
14-04-22 30.61 30.99 30.24 84,000 30.74 30.31
14-04-21 30.45 30.56 30.04 62,700 30.47 30.04
Date Open High Low Vol Cls adjCls
14-04-17 30.00 30.57 29.87 52,100 30.30 29.88
14-04-16 29.79 30.08 29.74 55,100 30.00 29.58
14-04-15 29.61 29.65 28.92 118,400 29.51 29.10
14-04-14 29.93 29.96 29.24 79,200 29.42 29.01
14-04-11 29.70 30.20 29.38 160,100 29.52 29.11
14-04-10 30.68 30.77 30.00 90,200 30.05 29.63
14-04-09 30.52 30.83 30.26 63,400 30.78 30.35
14-04-08 30.07 30.63 30.00 116,500 30.33 29.91
14-04-07 30.38 30.39 29.97 92,300 30.01 29.59
Date Open High Low Vol Cls adjCls
14-04-04 31.54 31.54 30.23 124,300 30.59 30.16
14-04-03 31.69 31.74 31.02 59,200 31.26 30.82
14-04-02 31.30 31.64 31.22 47,700 31.62 31.18
14-04-01 31.11 31.49 30.94 123,900 31.30 30.86
14-03-31 30.20 31.06 29.93 152,900 30.90 30.47
14-03-28 30.13 30.62 29.84 56,000 30.07 29.65
14-03-27 30.17 30.32 29.88 93,200 30.15 29.73
14-03-26 31.08 31.09 30.08 192,100 30.15 29.73
14-03-25 31.19 31.28 30.77 180,800 30.83 30.40
Date Open High Low Vol Cls adjCls
14-03-24 31.04 31.23 30.75 130,700 31.00 30.57
14-03-21 31.34 31.74 30.80 143,700 31.03 30.60
14-03-20 31.27 31.56 31.06 39,200 31.15 30.71
14-03-19 31.34 31.54 31.00 93,500 31.33 30.89
14-03-18 31.19 31.41 30.94 76,900 31.40 30.96
14-03-17 30.92 31.72 30.92 114,000 31.08 30.65
14-03-14 29.98 30.64 29.98 116,300 30.55 30.12
14-03-13 30.93 30.93 29.90 164,200 30.16 29.74
14-03-12 30.87 31.03 30.48 88,000 30.91 30.48
Date Open High Low Vol Cls adjCls
14-03-11 31.44 31.44 30.84 123,800 30.90 30.47
14-03-10 31.17 31.40 30.95 115,400 31.35 30.91
14-03-07 30.89 31.17 30.52 144,400 31.14 30.70
14-03-06 30.08 30.74 29.99 114,400 30.57 30.14
14-03-05 30.90 30.97 29.57 351,700 30.00 29.49
14-03-04 30.59 31.24 30.59 241,300 31.08 30.55
14-03-03 29.91 30.44 29.70 169,000 30.17 29.66
14-02-28 29.99 30.31 29.90 173,600 30.16 29.65
14-02-27 29.45 29.91 29.29 88,600 29.89 29.38
Date Open High Low Vol Cls adjCls
14-02-26 29.26 29.69 29.21 65,000 29.49 28.99
14-02-25 29.31 29.45 29.09 57,400 29.16 28.67
14-02-24 28.99 29.54 28.93 92,800 29.30 28.80
14-02-21 29.35 29.35 28.90 112,900 29.00 28.51
14-02-20 28.83 29.40 28.56 129,000 29.39 28.89
14-02-19 29.39 29.54 28.78 160,400 28.84 28.35
14-02-18 29.51 29.70 29.22 113,600 29.50 29.00
14-02-14 29.37 29.66 29.31 94,500 29.51 29.01
14-02-13 28.82 29.63 28.25 224,300 29.40 28.90
Date Open High Low Vol Cls adjCls
14-02-12 28.50 29.16 28.24 415,100 28.93 28.44
14-02-11 30.07 30.59 30.00 87,000 30.38 29.87
14-02-10 30.05 30.14 29.85 155,300 30.00 29.49
14-02-07 29.88 30.24 29.85 91,700 30.15 29.64
14-02-06 29.85 30.41 29.72 109,300 29.81 29.30
14-02-05 29.90 30.06 29.28 139,700 29.73 29.23
14-02-04 30.04 30.12 29.54 287,000 30.03 29.52
14-02-03 30.88 30.95 29.41 262,600 29.87 29.36
14-01-31 30.69 30.90 30.45 129,200 30.87 30.35
Date Open High Low Vol Cls adjCls
14-01-30 31.12 31.20 30.71 294,500 31.04 30.51
14-01-29 30.70 30.87 30.41 221,400 30.76 30.24
14-01-28 30.62 31.05 30.36 212,100 31.03 30.50
14-01-27 31.58 31.58 30.55 143,000 30.62 30.10
14-01-24 31.97 32.08 31.33 260,500 31.55 31.02
14-01-23 32.46 32.62 32.06 400,100 32.28 31.73
14-01-22 32.79 32.83 32.46 332,400 32.68 32.13
14-01-21 32.43 32.70 32.40 159,300 32.68 32.13
14-01-17 32.20 32.41 32.10 122,800 32.25 31.70
Date Open High Low Vol Cls adjCls
14-01-16 32.00 32.32 31.89 130,700 32.26 31.71
14-01-15 31.31 32.56 31.23 308,600 32.20 31.65
14-01-14 30.68 31.20 30.41 180,100 31.16 30.63
14-01-13 30.59 30.86 30.18 238,800 30.45 29.93
14-01-10 30.67 30.67 30.13 287,000 30.62 30.10
14-01-09 30.50 30.90 30.08 145,000 30.53 30.01
14-01-08 30.08 30.54 29.94 231,800 30.31 29.80
14-01-07 29.87 30.56 29.67 183,100 30.17 29.66
14-01-06 29.16 29.99 29.03 174,800 29.75 29.25
Date Open High Low Vol Cls adjCls
14-01-03 28.69 29.32 28.57 1,141,200 29.13 28.64
14-01-02 29.31 29.40 28.63 146,600 28.70 28.21
13-12-31 29.39 29.59 29.27 117,700 29.33 28.83
13-12-30 29.69 29.92 29.26 164,700 29.33 28.83
13-12-27 29.81 30.00 29.21 219,000 29.77 29.27
13-12-26 29.57 29.90 29.37 117,800 29.67 29.17
13-12-24 29.36 29.77 29.10 43,400 29.51 29.01
13-12-23 29.37 29.42 28.92 154,800 29.38 28.88
13-12-20 28.50 29.28 28.44 219,800 29.26 28.76
Date Open High Low Vol Cls adjCls
13-12-19 28.44 28.44 28.13 43,600 28.33 27.85
13-12-18 28.05 28.45 27.58 116,100 28.45 27.97
13-12-17 28.14 28.15 27.75 62,800 28.02 27.55
13-12-16 27.97 28.33 27.89 67,300 28.20 27.72
13-12-13 27.68 28.03 27.49 64,700 27.91 27.44
13-12-12 27.76 27.82 27.41 75,900 27.67 27.20
13-12-11 28.34 28.39 27.60 82,200 27.87 27.31
13-12-10 28.50 28.71 28.21 93,000 28.22 27.65
13-12-09 28.70 28.89 28.40 63,100 28.66 28.08
Date Open High Low Vol Cls adjCls
13-12-06 28.66 29.02 28.50 42,000 28.73 28.15
13-12-05 28.27 28.37 28.01 46,600 28.31 27.74
13-12-04 28.22 28.66 27.97 110,300 28.33 27.76
13-12-03 28.98 29.06 28.25 98,200 28.42 27.85
13-12-02 29.66 29.92 28.91 73,100 28.97 28.39
13-11-29 29.95 29.95 29.53 45,500 29.56 28.97
13-11-27 29.57 29.77 29.34 61,500 29.73 29.13
13-11-26 29.38 29.52 29.15 85,000 29.47 28.88
13-11-25 29.20 29.47 29.00 114,500 29.38 28.79
Date Open High Low Vol Cls adjCls
13-11-22 28.44 29.13 28.36 98,300 29.11 28.52
13-11-21 28.02 28.48 27.70 80,400 28.37 27.80
13-11-20 27.86 28.00 27.65 100,000 27.94 27.38
13-11-19 27.98 28.20 27.48 106,400 27.81 27.25
13-11-18 28.26 28.26 27.84 74,700 28.03 27.47
13-11-15 28.16 28.16 27.71 97,600 28.11 27.54
13-11-14 27.75 28.29 27.53 80,800 28.20 27.63
13-11-13 27.08 27.92 27.08 81,900 27.85 27.29
13-11-12 26.98 27.33 26.90 396,800 27.30 26.75
Date Open High Low Vol Cls adjCls
13-11-11 27.26 27.61 27.00 58,700 27.16 26.61
13-11-08 26.71 27.29 26.65 186,300 27.26 26.71
13-11-07 27.31 27.31 26.48 281,200 26.74 26.20
13-11-06 27.52 27.73 27.03 68,900 27.16 26.61
13-11-05 27.08 27.50 26.91 94,800 27.38 26.83
13-11-04 27.40 27.40 27.01 110,500 27.16 26.61
13-11-01 27.13 27.52 26.26 205,900 27.38 26.83
13-10-31 27.42 27.66 26.98 154,900 27.18 26.63
13-10-30 27.64 27.86 27.23 95,300 27.29 26.74
Date Open High Low Vol Cls adjCls
13-10-29 27.87 27.89 27.35 108,300 27.59 27.03
13-10-28 27.81 27.97 27.52 68,800 27.70 27.14
13-10-25 28.05 28.05 27.47 60,600 27.66 27.10
13-10-24 27.75 28.06 27.67 72,300 27.93 27.37
13-10-23 27.66 27.88 27.64 80,600 27.75 27.19
13-10-22 27.97 28.08 27.75 63,000 27.90 27.34
13-10-21 28.16 28.20 27.79 92,800 27.85 27.29
13-10-18 27.71 28.30 27.70 133,000 28.05 27.49
13-10-17 26.65 27.44 26.65 169,600 27.36 26.81
Date Open High Low Vol Cls adjCls
13-10-16 26.85 26.91 26.66 64,400 26.86 26.32
13-10-15 26.68 26.69 26.48 94,500 26.58 26.05
13-10-14 26.37 26.77 26.17 114,400 26.73 26.19
13-10-11 25.62 26.62 25.50 141,700 26.61 26.07
13-10-10 25.51 25.81 25.45 65,800 25.74 25.22
13-10-09 25.07 25.35 24.85 161,000 25.10 24.60
13-10-08 25.01 25.15 24.91 143,600 25.05 24.55
13-10-07 25.00 25.08 24.80 115,300 25.05 24.55
13-10-04 24.99 25.26 24.90 82,500 25.20 24.69
Date Open High Low Vol Cls adjCls
13-10-03 24.98 25.12 24.66 205,500 25.05 24.55
13-10-02 25.06 25.29 24.97 106,300 25.07 24.57
13-10-01 24.82 25.30 24.82 88,400 25.23 24.72
13-09-30 24.45 24.97 24.44 191,700 24.88 24.38
13-09-27 24.55 24.87 24.54 143,800 24.78 24.28
13-09-26 24.52 24.83 24.52 121,300 24.80 24.30
13-09-25 24.74 24.78 24.45 99,500 24.52 24.03
13-09-24 24.41 24.79 24.34 104,800 24.63 24.13
13-09-23 24.51 24.60 24.33 70,700 24.46 23.97
Date Open High Low Vol Cls adjCls
13-09-20 24.94 24.94 24.45 292,100 24.56 24.07
13-09-19 24.77 24.91 24.62 72,700 24.82 24.32
13-09-18 24.39 24.76 24.08 92,500 24.68 24.18
13-09-17 24.40 24.59 24.27 131,800 24.41 23.92
13-09-16 24.45 24.45 24.16 163,900 24.40 23.91
13-09-13 23.92 24.07 23.72 118,400 24.06 23.58
13-09-12 23.57 23.89 23.54 113,300 23.79 23.31
13-09-11 23.18 23.53 23.02 1,621,700 23.51 23.04
13-09-10 22.98 23.22 22.79 101,600 23.18 22.71
Date Open High Low Vol Cls adjCls
13-09-09 22.71 22.90 22.65 166,300 22.83 22.37
13-09-06 22.29 22.86 22.13 123,600 22.64 22.18
13-09-05 21.95 22.34 21.84 109,900 22.22 21.77
13-09-04 22.11 22.14 21.69 266,700 21.92 21.48
13-09-03 22.31 22.35 21.87 112,500 22.09 21.65
13-08-30 22.61 22.61 21.86 102,600 21.91 21.47
13-08-29 22.46 22.70 22.44 69,700 22.63 22.17
13-08-28 22.64 22.72 22.39 64,800 22.44 21.99
13-08-27 23.37 23.37 22.46 121,100 22.59 22.14
Date Open High Low Vol Cls adjCls
13-08-26 23.38 24.12 23.38 163,400 23.64 23.16
13-08-23 23.36 23.53 23.06 67,700 23.18 22.71
13-08-22 22.59 23.84 22.59 88,800 23.44 22.88
13-08-21 22.61 22.86 22.41 84,000 22.58 22.04
13-08-20 21.66 22.84 21.58 158,000 22.62 22.08
13-08-19 21.59 22.16 21.44 129,400 21.44 20.93
13-08-16 21.64 21.86 21.58 62,600 21.68 21.16
13-08-15 22.19 22.19 21.68 62,700 21.77 21.25
13-08-14 22.74 22.78 22.39 47,500 22.43 21.89
Date Open High Low Vol Cls adjCls
13-08-13 22.97 23.03 22.73 23,200 22.73 22.19
13-08-12 22.67 23.10 22.67 53,200 23.01 22.46
13-08-09 22.65 22.94 22.64 57,800 22.86 22.31
13-08-08 23.04 23.04 22.32 115,600 22.68 22.14
13-08-07 22.32 23.71 22.32 244,000 22.81 22.27
13-08-06 24.21 24.21 23.78 86,800 23.92 23.35
13-08-05 24.33 24.50 24.16 44,800 24.37 23.79
13-08-02 24.09 24.31 24.00 77,700 24.30 23.72
13-08-01 23.92 24.22 23.70 62,500 24.12 23.54
Date Open High Low Vol Cls adjCls
13-07-31 23.73 23.85 23.69 111,400 23.71 23.14
13-07-30 23.79 23.99 23.61 130,600 23.70 23.13
13-07-29 23.75 23.90 23.55 54,600 23.60 23.04
13-07-26 23.88 24.02 23.67 52,900 23.76 23.19
13-07-25 23.64 24.27 23.64 71,900 24.11 23.53
13-07-24 23.95 23.95 23.60 44,100 23.73 23.16
13-07-23 23.96 24.01 23.72 77,800 23.86 23.29
13-07-22 24.78 24.78 23.71 231,700 23.98 23.41
13-07-19 23.88 24.83 23.75 133,700 24.76 24.17
Date Open High Low Vol Cls adjCls
13-07-18 23.50 24.02 23.41 64,000 23.96 23.39
13-07-17 23.67 23.70 23.43 64,700 23.47 22.91
13-07-16 23.57 23.69 23.36 90,700 23.58 23.02
13-07-15 23.52 23.76 23.45 153,500 23.50 22.94
13-07-12 23.46 23.55 23.34 96,100 23.43 22.87
13-07-11 23.79 23.79 23.28 162,500 23.50 22.94
13-07-10 23.51 23.75 23.29 145,300 23.49 22.93
13-07-09 22.68 23.63 22.57 163,800 23.58 23.02
13-07-08 22.32 22.63 22.30 86,800 22.57 22.03
Date Open High Low Vol Cls adjCls
13-07-05 22.00 22.30 21.78 85,400 22.30 21.77
13-07-03 21.27 21.83 21.25 44,600 21.66 21.14
13-07-02 21.16 21.49 21.01 69,700 21.45 20.94
13-07-01 21.24 21.30 21.06 135,100 21.23 20.72
13-06-28 21.30 21.33 20.96 240,800 21.01 20.51
13-06-27 21.20 21.45 21.08 89,800 21.33 20.82
13-06-26 21.17 21.24 20.83 63,800 21.01 20.51
13-06-25 21.10 21.16 20.85 57,900 21.02 20.52
13-06-24 21.29 21.29 20.74 82,300 20.94 20.44
Date Open High Low Vol Cls adjCls
13-06-21 21.40 21.95 21.40 211,700 21.60 21.08
13-06-20 21.51 21.51 21.05 90,700 21.29 20.78
13-06-19 22.11 22.22 21.76 82,600 21.80 21.28
13-06-18 22.08 22.18 21.72 91,700 22.07 21.54
13-06-17 21.99 22.06 21.80 99,800 22.00 21.47
13-06-14 22.12 22.12 21.62 63,000 21.72 21.20
13-06-13 21.62 22.13 21.51 98,700 22.02 21.49
13-06-12 21.56 21.99 21.50 127,600 21.54 21.03
13-06-11 21.30 21.54 21.09 31,100 21.17 20.66
Date Open High Low Vol Cls adjCls
13-06-10 21.62 21.72 21.45 54,900 21.58 21.06
13-06-07 21.31 21.69 21.10 51,600 21.48 20.97
13-06-06 20.97 21.24 20.87 86,800 21.21 20.70
13-06-05 21.49 21.49 20.95 50,700 21.02 20.52
13-06-04 21.59 21.88 21.21 102,600 21.50 20.99
13-06-03 21.63 21.74 21.16 145,700 21.62 21.10
13-05-31 21.76 21.92 21.54 58,600 21.60 21.08
13-05-30 21.62 21.99 21.60 50,700 21.93 21.41
13-05-29 21.61 21.73 21.50 38,400 21.60 21.08
Date Open High Low Vol Cls adjCls
13-05-28 21.65 21.99 21.40 107,500 21.72 21.20
13-05-24 21.21 21.48 21.05 29,300 21.42 20.91
13-05-23 21.20 21.33 21.17 20,800 21.32 20.81
13-05-22 21.83 22.21 21.34 79,700 21.60 21.00
13-05-21 21.73 21.91 21.61 72,400 21.87 21.26
13-05-20 21.61 21.95 21.61 54,900 21.78 21.17
13-05-17 21.49 21.71 21.42 86,500 21.70 21.09
13-05-16 21.25 21.49 21.09 111,400 21.45 20.85
13-05-15 20.98 21.38 20.96 62,600 21.36 20.76
Date Open High Low Vol Cls adjCls
13-05-14 20.79 21.11 20.63 142,300 21.09 20.50
13-05-13 20.75 20.85 20.55 44,700 20.80 20.22
13-05-10 21.00 21.20 20.72 93,800 20.85 20.27
13-05-09 20.54 21.13 20.44 160,700 20.89 20.31
13-05-08 20.50 20.58 19.66 203,800 20.58 20.00
13-05-07 20.84 21.32 20.79 116,000 21.24 20.65
13-05-06 21.02 21.09 20.64 45,300 20.87 20.29
13-05-03 20.64 21.17 20.53 77,600 20.95 20.36
13-05-02 20.05 20.43 19.78 48,700 20.33 19.76
Date Open High Low Vol Cls adjCls
13-05-01 20.70 20.71 19.93 140,400 19.94 19.38
13-04-30 20.54 20.76 20.35 58,500 20.74 20.16
13-04-29 20.53 20.63 20.30 28,000 20.53 19.96
13-04-26 20.59 20.60 20.18 58,400 20.37 19.80
13-04-25 20.51 20.80 20.49 43,300 20.62 20.04
13-04-24 20.46 20.61 20.45 71,000 20.51 19.94
13-04-23 19.93 20.41 19.83 68,700 20.41 19.84
13-04-22 19.74 19.93 19.26 89,400 19.80 19.25
13-04-19 19.61 20.00 19.56 103,800 19.74 19.19
Date Open High Low Vol Cls adjCls
13-04-18 19.59 19.72 19.34 85,600 19.52 18.97
13-04-17 20.00 20.08 19.43 112,000 19.53 18.98
13-04-16 19.69 20.19 19.68 137,700 20.14 19.58
13-04-15 20.55 20.55 19.38 94,400 19.48 18.94
13-04-12 20.72 20.89 20.54 87,200 20.64 20.06
13-04-11 20.58 20.92 20.58 75,700 20.85 20.27
13-04-10 20.40 20.79 20.39 272,400 20.64 20.06
13-04-09 20.43 20.60 20.31 102,000 20.33 19.76
13-04-08 20.40 20.54 20.21 126,700 20.36 19.79
Date Open High Low Vol Cls adjCls
13-04-05 20.32 20.48 20.19 122,100 20.39 19.82
13-04-04 20.62 20.62 20.39 151,200 20.51 19.94
13-04-03 20.71 20.78 20.47 149,600 20.55 19.98
13-04-02 20.75 20.77 20.61 202,700 20.69 20.11
13-04-01 20.75 20.80 20.25 110,800 20.70 20.12
13-03-28 20.71 20.85 20.58 185,800 20.75 20.17
13-03-27 20.63 20.68 20.48 101,200 20.61 20.03
13-03-26 20.76 20.76 20.63 132,500 20.72 20.14
13-03-25 20.70 20.78 20.50 118,900 20.60 20.02
Date Open High Low Vol Cls adjCls
13-03-22 20.56 20.69 20.51 89,100 20.60 20.02
13-03-21 20.55 20.70 20.48 122,400 20.54 19.97
13-03-20 20.67 20.85 20.62 216,400 20.74 20.16
13-03-19 20.95 20.95 20.40 126,700 20.60 20.02
13-03-18 20.73 21.11 20.51 181,000 20.93 20.35
13-03-15 20.92 21.21 20.86 226,900 21.21 20.62
13-03-14 20.74 20.99 20.67 133,700 20.88 20.30
13-03-13 20.36 20.77 20.36 129,400 20.72 20.14
13-03-12 20.55 20.57 20.31 155,400 20.40 19.83
Date Open High Low Vol Cls adjCls
13-03-11 20.74 20.74 20.34 258,400 20.56 19.99
13-03-08 20.14 20.83 19.85 184,800 20.80 20.22
13-03-07 18.63 19.98 18.63 72,600 19.98 19.42
13-03-06 18.51 18.68 18.44 88,700 18.68 18.09
13-03-05 18.45 18.65 18.34 136,500 18.48 17.90
13-03-04 18.24 18.42 18.10 85,000 18.37 17.79
13-03-01 18.28 18.41 18.00 89,500 18.35 17.77
13-02-28 18.13 18.50 18.12 73,300 18.43 17.85
13-02-27 18.14 18.41 18.13 109,300 18.17 17.60
Date Open High Low Vol Cls adjCls
13-02-26 18.15 18.38 18.00 100,700 18.15 17.58
13-02-25 18.41 18.43 18.05 135,100 18.06 17.49
13-02-22 18.13 18.41 17.97 210,100 18.33 17.75
13-02-21 18.12 18.23 17.78 99,800 17.99 17.42
13-02-20 18.13 18.42 18.12 188,600 18.15 17.58
13-02-19 18.15 18.22 18.03 294,000 18.13 17.56
13-02-15 18.18 18.18 18.03 157,600 18.12 17.55
13-02-14 18.12 18.21 18.00 131,600 18.14 17.57
13-02-13 18.22 18.26 18.08 85,000 18.17 17.60
Date Open High Low Vol Cls adjCls
13-02-12 18.11 18.31 18.09 84,400 18.20 17.63
13-02-11 18.20 18.25 18.08 53,400 18.15 17.58
13-02-08 18.31 18.35 18.17 66,300 18.22 17.64
13-02-07 18.46 18.46 18.06 49,400 18.24 17.66
13-02-06 18.41 18.52 18.26 59,400 18.49 17.91
13-02-05 18.40 18.56 18.29 79,500 18.49 17.91
13-02-04 18.45 18.53 18.18 82,400 18.23 17.65
13-02-01 18.73 18.78 18.58 133,500 18.58 17.99
13-01-31 18.47 18.85 18.46 131,200 18.69 18.10
Date Open High Low Vol Cls adjCls
13-01-30 18.63 18.70 18.34 184,500 18.46 17.88
13-01-29 18.57 18.79 18.53 263,000 18.61 18.02
13-01-28 18.70 18.80 18.50 207,300 18.59 18.00
13-01-25 18.71 18.78 18.59 163,500 18.64 18.05
13-01-24 18.48 18.73 18.48 199,000 18.61 18.02
13-01-23 18.66 18.81 18.49 176,700 18.49 17.91
13-01-22 18.55 18.71 18.55 424,200 18.62 18.03
13-01-18 18.76 18.81 18.54 252,400 18.56 17.97
13-01-17 18.79 18.93 18.70 124,200 18.78 18.19
Date Open High Low Vol Cls adjCls
13-01-16 18.58 18.72 18.58 74,200 18.66 18.07
13-01-15 18.40 18.68 18.40 64,500 18.66 18.07
13-01-14 18.59 18.63 18.44 77,000 18.51 17.93
13-01-11 18.55 18.68 18.40 66,000 18.61 18.02
13-01-10 18.60 18.65 18.39 83,400 18.55 17.96
13-01-09 18.35 18.57 18.27 99,700 18.54 17.95
13-01-08 18.21 18.40 18.10 89,600 18.27 17.69
13-01-07 18.27 18.38 18.21 70,700 18.28 17.70
13-01-04 18.43 18.49 18.28 97,900 18.36 17.78
Date Open High Low Vol Cls adjCls
13-01-03 18.46 18.57 18.25 133,700 18.32 17.74
13-01-02 18.05 18.68 18.05 260,200 18.49 17.91
12-12-31 17.52 17.87 17.42 119,100 17.77 17.21
12-12-28 17.50 17.79 17.50 67,000 17.50 16.95
12-12-27 17.50 17.67 17.49 177,000 17.62 17.06
12-12-26 17.51 17.68 17.48 92,400 17.51 16.96
12-12-24 17.48 17.59 17.46 38,100 17.51 16.96
12-12-21 17.25 17.59 17.25 435,500 17.58 17.02
12-12-20 17.23 17.43 17.19 102,000 17.41 16.86
Date Open High Low Vol Cls adjCls
12-12-19 17.30 17.37 17.15 55,300 17.26 16.71
12-12-18 16.98 17.25 16.89 118,400 17.25 16.71
12-12-17 16.70 16.99 16.70 86,000 16.94 16.40
12-12-14 16.53 16.86 16.53 188,400 16.66 16.13
12-12-13 16.57 16.65 16.40 115,200 16.55 16.03
12-12-12 16.94 16.99 16.57 62,800 16.60 16.08
12-12-11 16.93 16.93 16.62 144,500 16.84 16.31
12-12-10 16.78 16.82 16.61 127,700 16.78 16.25
12-12-07 16.89 16.92 16.75 125,700 16.78 16.25
Date Open High Low Vol Cls adjCls
12-12-06 16.70 16.86 16.58 127,700 16.75 16.22
12-12-05 16.86 16.88 16.64 162,400 16.72 16.19
12-12-04 16.68 16.87 16.60 119,900 16.75 16.22
12-12-03 16.48 16.72 16.40 191,500 16.61 16.09
12-11-30 16.32 16.39 16.04 301,000 16.29 15.78
12-11-29 16.35 16.48 16.15 108,700 16.25 15.74
12-11-28 16.17 16.31 15.99 100,100 16.19 15.68
12-11-27 16.51 16.65 16.31 145,400 16.35 15.77
12-11-26 16.12 16.75 16.12 206,600 16.57 15.98
Date Open High Low Vol Cls adjCls
12-11-23 15.97 16.26 15.88 61,400 16.24 15.66
12-11-21 15.87 16.00 15.79 88,500 15.93 15.36
12-11-20 15.78 15.98 15.66 104,900 15.86 15.29
12-11-19 15.51 15.84 15.31 97,700 15.82 15.25
12-11-16 15.17 15.51 15.05 146,000 15.30 14.75
12-11-15 15.33 15.51 15.07 123,800 15.22 14.68
12-11-14 15.87 15.94 15.22 107,400 15.31 14.76
12-11-13 15.90 16.09 15.64 169,300 15.82 15.25
12-11-12 15.78 16.10 15.76 107,000 15.91 15.34
Date Open High Low Vol Cls adjCls
12-11-09 15.44 15.85 15.31 147,200 15.67 15.11
12-11-08 15.45 15.77 15.34 145,800 15.54 14.98
12-11-07 15.77 15.77 15.20 113,400 15.45 14.90
12-11-06 15.89 16.15 15.79 98,400 15.94 15.37
12-11-05 15.45 15.95 15.30 131,700 15.75 15.19
12-11-02 15.90 15.90 15.33 112,000 15.41 14.86
12-11-01 15.49 15.88 15.43 177,000 15.72 15.16
12-10-31 15.25 15.52 15.18 118,800 15.42 14.87
12-10-26 15.08 15.33 15.00 130,300 15.20 14.66
Date Open High Low Vol Cls adjCls
12-10-25 15.38 15.49 15.02 134,900 15.07 14.53
12-10-24 15.47 15.61 15.04 124,200 15.26 14.71
12-10-23 14.50 15.83 13.93 419,200 15.46 14.91
12-10-22 15.73 15.95 15.72 91,100 15.92 15.35
12-10-19 15.93 15.96 15.68 71,800 15.81 15.25
12-10-18 16.18 16.26 16.06 70,600 16.08 15.51
12-10-17 16.07 16.33 15.99 118,700 16.19 15.61
12-10-16 15.94 16.10 15.87 123,800 16.00 15.43
12-10-15 15.76 15.86 15.50 68,500 15.79 15.23
Date Open High Low Vol Cls adjCls
12-10-12 15.71 15.89 15.71 115,000 15.73 15.17
12-10-11 15.81 15.92 15.70 47,300 15.72 15.16
12-10-10 15.76 15.80 15.64 66,400 15.70 15.14
12-10-09 16.01 16.01 15.64 187,700 15.70 15.14
12-10-08 16.09 16.22 15.98 98,000 16.00 15.43
12-10-05 16.42 16.66 16.07 106,400 16.12 15.54
12-10-04 16.26 16.48 16.18 98,600 16.38 15.79
12-10-03 16.30 16.35 16.09 123,400 16.19 15.61
12-10-02 16.28 16.31 15.91 87,700 16.23 15.65
Date Open High Low Vol Cls adjCls
12-10-01 16.43 16.70 16.10 100,400 16.16 15.58
12-09-28 16.42 16.52 16.26 68,700 16.33 15.75
12-09-27 16.41 16.67 16.19 65,500 16.53 15.94
12-09-26 16.59 16.63 16.27 60,900 16.33 15.75
12-09-25 17.28 17.38 16.62 87,000 16.65 16.06
12-09-24 17.08 17.32 16.93 52,200 17.18 16.57
12-09-21 17.10 17.28 17.01 161,700 17.17 16.56
12-09-20 17.01 17.10 16.82 64,300 16.88 16.28
12-09-19 17.18 17.33 17.05 77,200 17.15 16.54
Date Open High Low Vol Cls adjCls
12-09-18 17.00 17.25 16.93 68,200 17.18 16.57
12-09-17 17.23 17.34 16.93 65,700 17.09 16.48
12-09-14 17.02 17.48 16.98 180,600 17.33 16.71
12-09-13 16.64 17.21 16.48 139,900 17.02 16.41
12-09-12 16.45 16.64 16.30 78,700 16.64 16.05
12-09-11 16.18 16.50 16.08 102,400 16.41 15.82
12-09-10 16.24 16.39 16.14 110,500 16.20 15.62
12-09-07 16.38 16.40 16.21 76,600 16.30 15.72
12-09-06 16.24 16.46 16.18 120,600 16.30 15.72
Date Open High Low Vol Cls adjCls
12-09-05 16.11 16.30 15.96 121,900 16.12 15.54
12-09-04 16.00 16.23 15.73 100,500 16.16 15.58
12-08-31 15.98 16.02 15.76 108,000 15.96 15.39
12-08-30 15.89 15.90 15.66 69,900 15.80 15.24
12-08-29 16.05 16.23 15.96 131,300 16.13 15.49
12-08-28 16.01 16.11 15.92 103,600 16.05 15.41
12-08-27 16.11 16.15 15.86 56,600 16.02 15.38
12-08-24 16.10 16.29 15.87 64,300 16.01 15.37
12-08-23 16.44 16.48 16.13 78,200 16.13 15.49
Date Open High Low Vol Cls adjCls
12-08-22 16.44 16.53 16.28 94,800 16.46 15.80
12-08-21 16.78 16.85 16.44 83,600 16.45 15.79
12-08-20 16.85 16.90 16.66 64,900 16.79 16.12
12-08-17 16.65 16.92 16.49 88,500 16.90 16.23
12-08-16 16.24 16.72 16.13 136,500 16.69 16.02
12-08-15 16.00 16.25 16.00 171,000 16.22 15.57
12-08-14 16.24 16.33 15.97 84,600 16.08 15.44
12-08-13 16.15 16.25 15.83 63,000 16.18 15.53
12-08-10 16.15 16.38 16.15 52,200 16.21 15.56
Date Open High Low Vol Cls adjCls
12-08-09 15.94 16.32 15.12 164,900 16.22 15.57
12-08-08 15.85 16.08 15.78 138,700 15.94 15.30
12-08-07 14.74 16.07 14.69 197,900 15.94 15.30
12-08-06 14.64 14.83 14.48 88,500 14.50 13.92
12-08-03 14.46 15.03 14.39 119,600 14.66 14.07
12-08-02 14.11 14.35 14.04 85,400 14.23 13.66
12-08-01 14.77 14.82 14.22 172,400 14.22 13.65
12-07-31 14.53 14.74 14.52 152,400 14.65 14.07
12-07-30 14.64 14.77 14.43 78,900 14.53 13.95
Date Open High Low Vol Cls adjCls
12-07-27 14.26 14.73 14.10 131,900 14.61 14.03
12-07-26 13.98 14.21 13.91 90,000 14.15 13.59
12-07-25 13.77 14.00 13.69 93,800 13.79 13.24
12-07-24 13.98 14.03 13.58 106,000 13.66 13.11
12-07-23 13.78 14.07 13.72 136,600 13.89 13.34
12-07-20 13.78 13.98 13.68 92,600 13.81 13.26
12-07-19 14.00 14.19 13.91 45,900 13.91 13.35
12-07-18 13.46 13.98 13.46 51,600 13.97 13.41
12-07-17 13.50 13.61 13.39 114,500 13.45 12.91
Date Open High Low Vol Cls adjCls
12-07-16 13.48 13.55 13.37 77,300 13.44 12.90
12-07-13 13.31 13.57 13.25 97,700 13.50 12.96
12-07-12 12.99 13.44 12.76 107,300 13.29 12.76
12-07-11 13.41 13.41 13.01 134,800 13.03 12.51
12-07-10 13.70 13.89 13.33 99,200 13.37 12.84
12-07-09 13.43 13.63 13.34 236,300 13.56 13.02
12-07-06 13.73 13.80 13.42 112,000 13.47 12.93
12-07-05 13.75 13.94 13.71 85,600 13.90 13.35
12-07-03 13.43 13.81 13.43 69,200 13.81 13.26
Date Open High Low Vol Cls adjCls
12-07-02 13.58 13.58 13.26 127,200 13.46 12.92
12-06-29 13.66 13.66 13.45 172,500 13.57 13.03
12-06-28 13.31 13.42 13.18 121,000 13.32 12.79
12-06-27 13.25 13.56 13.25 131,100 13.45 12.91
12-06-26 13.19 13.28 13.11 110,900 13.22 12.69
12-06-25 13.20 13.32 13.06 78,300 13.15 12.63
12-06-22 13.52 13.54 13.35 228,500 13.37 12.84
12-06-21 13.85 13.95 13.38 75,400 13.43 12.89
12-06-20 14.13 14.15 13.87 43,600 13.90 13.35
Date Open High Low Vol Cls adjCls
12-06-19 13.44 14.21 13.44 107,600 14.17 13.60
12-06-18 13.50 13.56 13.31 103,300 13.41 12.87
12-06-15 13.29 13.54 13.12 172,300 13.49 12.95
12-06-14 13.26 13.47 13.10 110,900 13.21 12.68
12-06-13 13.51 13.61 13.18 92,600 13.25 12.72
12-06-12 13.45 13.53 13.22 54,000 13.52 12.98
12-06-11 14.03 14.04 13.34 87,500 13.36 12.83
12-06-08 13.74 13.95 13.60 69,100 13.88 13.33
12-06-07 14.06 14.13 13.73 139,200 13.79 13.24
Date Open High Low Vol Cls adjCls
12-06-06 13.82 13.95 13.73 79,100 13.85 13.30
12-06-05 13.41 13.71 13.32 244,200 13.70 13.15
12-06-04 13.37 13.51 13.21 97,300 13.51 12.97
12-06-01 13.65 13.69 13.27 124,100 13.31 12.78
12-05-31 13.99 14.07 13.78 251,300 13.93 13.37
12-05-30 14.05 14.17 13.93 264,200 14.00 13.44
12-05-29 14.18 14.44 14.16 311,700 14.30 13.66
12-05-25 14.20 14.26 14.04 123,800 14.09 13.46
12-05-24 14.40 14.47 14.10 153,400 14.21 13.58
Date Open High Low Vol Cls adjCls
12-05-23 14.34 14.46 14.18 373,000 14.38 13.74
12-05-22 14.91 14.92 14.40 167,600 14.49 13.84
12-05-21 14.81 15.05 14.68 75,800 14.95 14.28
12-05-18 14.99 15.08 14.61 148,100 14.73 14.07
12-05-17 15.52 15.52 15.00 120,900 15.00 14.33
12-05-16 15.50 15.73 15.44 189,800 15.45 14.76
12-05-15 15.32 15.54 15.23 291,000 15.41 14.72
12-05-14 15.50 15.59 15.28 96,100 15.38 14.69
12-05-11 15.97 16.13 15.66 127,000 15.73 15.03
Date Open High Low Vol Cls adjCls
12-05-10 15.99 16.15 15.90 102,300 16.15 15.43
12-05-09 15.74 15.98 15.61 68,400 15.85 15.14
12-05-08 15.81 16.00 15.65 84,500 15.97 15.26
12-05-07 15.69 16.11 15.62 109,000 15.97 15.26
12-05-04 15.83 15.99 15.71 149,400 15.78 15.08
12-05-03 16.11 16.38 15.84 113,000 15.93 15.22
12-05-02 15.61 16.14 15.61 117,000 16.12 15.40
12-05-01 15.99 16.18 15.77 158,000 15.78 15.08
12-04-30 16.36 16.43 15.95 80,000 15.99 15.28
Date Open High Low Vol Cls adjCls
12-04-27 15.97 16.38 15.92 66,600 16.38 15.65
12-04-26 15.62 16.00 15.54 106,700 15.92 15.21
12-04-25 15.82 15.88 15.60 130,200 15.66 14.96
12-04-24 15.32 15.62 15.26 83,500 15.59 14.89
12-04-23 15.36 15.39 15.13 130,400 15.27 14.59
12-04-20 15.66 15.76 15.56 87,700 15.65 14.95
12-04-19 15.49 15.66 15.35 126,300 15.51 14.82
12-04-18 15.74 15.80 15.30 123,500 15.47 14.78
12-04-17 15.77 16.03 15.77 97,700 15.86 15.15
Date Open High Low Vol Cls adjCls
12-04-16 15.44 15.77 15.34 65,100 15.65 14.95
12-04-13 15.42 15.49 15.24 78,300 15.36 14.67
12-04-12 15.40 15.70 15.40 170,500 15.52 14.83
12-04-11 15.45 15.50 15.28 117,900 15.43 14.74
12-04-10 15.74 15.75 15.22 118,300 15.27 14.59
12-04-09 16.06 16.08 15.75 125,700 15.75 15.05
12-04-05 16.25 16.35 16.24 89,300 16.33 15.60
12-04-04 16.28 16.35 16.13 137,800 16.27 15.54
12-04-03 16.34 16.49 16.30 130,000 16.44 15.71
Date Open High Low Vol Cls adjCls
12-04-02 16.20 16.39 16.12 119,800 16.36 15.63
12-03-30 16.24 16.24 16.00 123,900 16.20 15.48
12-03-29 16.09 16.17 15.91 153,400 16.09 15.37
12-03-28 16.21 16.29 16.09 167,700 16.25 15.52
12-03-27 16.30 16.38 16.14 181,200 16.14 15.42
12-03-26 16.13 16.31 16.06 217,100 16.31 15.58
12-03-23 15.85 16.04 15.73 120,800 15.90 15.19
12-03-22 15.91 15.95 15.58 155,200 15.81 15.10
12-03-21 16.05 16.15 15.92 178,800 16.01 15.30
Date Open High Low Vol Cls adjCls
12-03-20 16.14 16.25 15.86 121,400 15.99 15.28
12-03-19 15.93 16.30 15.92 214,300 16.26 15.53
12-03-16 15.80 16.13 15.77 295,000 16.00 15.29
12-03-15 15.28 15.79 15.23 262,800 15.78 15.08
12-03-14 15.15 15.28 15.08 233,000 15.26 14.58
12-03-13 15.14 15.23 15.03 231,300 15.15 14.47
12-03-12 15.25 15.28 15.01 41,600 15.01 14.34
12-03-09 15.35 15.64 15.23 153,900 15.29 14.54
12-03-08 15.60 15.76 15.31 238,600 15.33 14.58
Date Open High Low Vol Cls adjCls
12-03-07 16.70 16.70 15.26 351,900 15.45 14.69
12-03-06 16.85 16.98 16.64 127,000 16.72 15.90
12-03-05 17.11 17.18 16.90 99,500 17.09 16.25
12-03-02 17.30 17.45 17.06 174,300 17.18 16.34
12-03-01 17.39 17.65 17.25 107,000 17.28 16.43
12-02-29 17.64 17.73 17.26 118,600 17.27 16.42
12-02-28 17.70 17.76 17.40 56,600 17.55 16.69
12-02-27 17.55 17.80 17.41 79,500 17.67 16.80
12-02-24 17.94 17.96 17.75 33,300 17.78 16.91
Date Open High Low Vol Cls adjCls
12-02-23 17.90 17.99 17.54 157,800 17.88 17.00
12-02-22 17.97 18.20 17.84 374,100 17.84 16.97
12-02-21 17.85 18.16 17.82 62,800 18.03 17.15
12-02-17 17.94 17.95 17.72 101,500 17.77 16.90
12-02-16 17.50 17.85 17.47 89,600 17.81 16.94
12-02-15 17.67 17.68 17.41 106,500 17.48 16.62
12-02-14 17.60 17.70 17.45 58,300 17.60 16.74
12-02-13 17.25 17.70 17.13 405,300 17.69 16.82
12-02-10 17.25 17.38 17.06 46,100 17.06 16.22
Date Open High Low Vol Cls adjCls
12-02-09 17.55 17.55 17.43 133,100 17.49 16.63
12-02-08 17.58 17.72 17.45 357,500 17.54 16.68
12-02-07 17.53 17.60 17.36 120,900 17.55 16.69
12-02-06 17.38 17.58 17.38 61,400 17.50 16.64
12-02-03 17.56 17.62 17.45 125,500 17.49 16.63
12-02-02 17.13 17.32 17.03 82,800 17.22 16.38
12-02-01 16.58 17.18 16.41 231,100 17.12 16.28
12-01-31 16.50 16.57 16.29 69,700 16.41 15.61
12-01-30 16.32 16.56 16.24 52,400 16.37 15.57
Date Open High Low Vol Cls adjCls
12-01-27 16.39 16.63 16.30 124,400 16.50 15.69
12-01-26 16.62 16.64 16.41 30,600 16.48 15.67
12-01-25 16.30 16.65 16.14 62,400 16.53 15.72
12-01-24 16.27 16.40 16.19 199,100 16.37 15.57
12-01-23 16.56 16.65 16.30 97,800 16.44 15.63
12-01-20 16.58 16.65 16.48 97,700 16.58 15.77
12-01-19 17.02 17.02 16.47 118,700 16.64 15.82
12-01-18 16.68 16.96 16.57 127,900 16.96 16.13
12-01-17 16.68 16.80 16.58 219,600 16.68 15.86
Date Open High Low Vol Cls adjCls
12-01-13 16.45 16.60 16.34 100,900 16.55 15.74
12-01-12 16.63 16.73 16.46 69,900 16.67 15.85
12-01-11 16.47 16.65 16.34 84,200 16.54 15.73
12-01-10 16.50 16.55 16.36 70,100 16.49 15.68
12-01-09 16.44 16.44 16.05 69,100 16.23 15.43
12-01-06 16.39 16.55 16.11 95,300 16.29 15.49
12-01-05 15.97 16.38 15.73 91,600 16.35 15.55
12-01-04 15.85 16.26 15.78 114,300 16.05 15.26
12-01-03 15.82 16.13 15.80 117,000 16.01 15.23
Date Open High Low Vol Cls adjCls
11-12-30 15.46 15.63 15.35 94,700 15.37 14.62
11-12-29 15.29 15.56 15.26 83,000 15.52 14.76
11-12-28 15.69 15.83 15.20 119,900 15.24 14.49
11-12-27 15.73 15.86 15.61 48,300 15.75 14.98
11-12-23 15.80 15.88 15.71 58,800 15.78 15.01
11-12-22 15.97 16.03 15.74 67,100 15.80 15.03
11-12-21 15.71 15.90 15.41 104,800 15.88 15.10
11-12-20 15.49 15.80 15.46 129,800 15.76 14.99
11-12-19 15.43 15.66 15.02 101,600 15.08 14.34
Date Open High Low Vol Cls adjCls
11-12-16 15.27 15.62 15.02 351,700 15.24 14.49
11-12-15 15.26 15.30 14.93 93,500 15.13 14.39
11-12-14 15.37 15.48 14.91 113,000 14.97 14.24
11-12-13 16.07 16.29 15.42 75,400 15.46 14.70
11-12-12 16.11 16.11 15.67 99,300 15.88 15.10
11-12-09 15.64 16.41 15.60 116,900 16.31 15.51
11-12-08 16.05 16.14 15.50 112,300 15.55 14.79
11-12-07 16.08 16.34 15.78 60,300 16.24 15.44
11-12-06 16.34 16.45 16.03 114,800 16.22 15.43
Date Open High Low Vol Cls adjCls
11-12-05 16.23 16.31 15.98 196,300 16.25 15.45
11-12-02 16.54 16.62 15.85 115,400 15.93 15.15
11-12-01 16.42 16.71 16.22 124,700 16.25 15.45
11-11-30 15.86 16.48 15.86 273,900 16.46 15.65
11-11-29 15.39 15.50 15.12 74,400 15.19 14.45
11-11-28 15.12 15.42 15.04 142,700 15.31 14.56
11-11-25 14.73 14.94 14.50 95,900 14.50 13.79
11-11-23 15.10 15.14 14.76 163,600 14.78 14.06
11-11-22 15.10 15.49 15.00 179,500 15.19 14.45
Date Open High Low Vol Cls adjCls
11-11-21 15.13 15.22 14.97 50,200 15.10 14.36
11-11-18 15.54 15.63 15.39 59,900 15.58 14.75
11-11-17 15.82 15.98 15.38 139,900 15.52 14.69
11-11-16 16.06 16.36 15.76 115,200 15.78 14.94
11-11-15 15.82 16.34 15.68 85,200 16.33 15.46
11-11-14 16.26 16.26 15.76 108,400 15.88 15.03
11-11-11 16.13 16.41 16.05 78,200 16.34 15.47
11-11-10 16.04 16.16 15.68 73,700 15.89 15.04
11-11-09 15.98 16.18 15.71 153,200 15.74 14.90
Date Open High Low Vol Cls adjCls
11-11-08 16.44 16.57 15.91 114,100 16.53 15.65
11-11-07 16.06 16.30 15.70 116,000 16.27 15.40
11-11-04 16.12 16.25 15.81 210,900 16.07 15.21
11-11-03 15.87 16.48 15.31 362,700 16.30 15.43
11-11-02 16.61 17.57 15.55 955,800 15.64 14.81
11-11-01 15.41 15.94 14.46 474,000 14.95 14.15
11-10-31 16.55 16.78 16.13 149,400 16.14 15.28
11-10-28 16.99 17.17 16.83 157,400 16.85 15.95
11-10-27 16.59 17.55 16.36 274,100 17.05 16.14
Date Open High Low Vol Cls adjCls
11-10-26 15.95 16.27 15.58 194,000 16.15 15.29
11-10-25 15.79 15.85 15.45 139,400 15.62 14.79
11-10-24 15.64 16.13 15.56 169,600 16.00 15.15
11-10-21 15.34 15.59 15.15 101,100 15.57 14.74
11-10-20 15.13 15.13 14.54 79,000 15.05 14.25
11-10-19 15.29 15.59 15.02 77,600 15.10 14.30
11-10-18 14.80 15.51 14.61 154,300 15.40 14.58
11-10-17 15.02 15.09 14.62 79,900 14.71 13.93
11-10-14 15.25 15.31 15.06 137,400 15.18 14.37
Date Open High Low Vol Cls adjCls
11-10-13 15.23 15.35 14.98 141,100 15.09 14.29
11-10-12 15.19 15.48 15.02 320,500 15.38 14.56
11-10-11 15.01 15.45 14.93 196,300 15.12 14.31
11-10-10 15.02 15.30 14.84 198,000 15.17 14.36
11-10-07 15.03 15.08 14.32 185,000 14.66 13.88
11-10-06 14.52 15.00 14.47 140,000 14.97 14.17
11-10-05 14.51 14.77 14.25 84,400 14.63 13.85
11-10-04 13.24 14.53 13.16 262,000 14.51 13.74
11-10-03 14.09 14.44 13.40 193,400 13.41 12.70
Date Open High Low Vol Cls adjCls
11-09-30 14.31 14.93 14.20 149,200 14.26 13.50
11-09-29 14.54 14.69 14.16 93,200 14.58 13.80
11-09-28 14.99 15.06 14.17 132,600 14.20 13.44
11-09-27 14.79 15.25 14.55 207,100 15.04 14.24
11-09-26 14.06 14.43 13.66 127,600 14.37 13.60
11-09-23 13.53 14.13 13.53 178,900 13.90 13.16
11-09-22 13.54 13.86 13.25 224,600 13.56 12.84
11-09-21 14.50 14.63 13.98 155,300 14.02 13.27
11-09-20 15.04 15.19 14.54 105,200 14.55 13.77
Date Open High Low Vol Cls adjCls
11-09-19 14.79 15.17 14.68 107,800 15.01 14.21
11-09-16 15.51 15.51 15.08 151,200 15.16 14.35
11-09-15 15.11 15.35 14.78 103,600 15.31 14.49
11-09-14 14.82 15.18 14.49 160,100 14.97 14.17
11-09-13 14.66 14.88 14.40 253,700 14.71 13.93
11-09-12 14.34 14.66 14.23 237,100 14.57 13.79
11-09-09 15.22 15.34 14.40 249,100 14.53 13.76
11-09-08 15.38 15.66 15.26 394,000 15.47 14.65
11-09-07 15.02 15.57 14.87 278,200 15.56 14.73
Date Open High Low Vol Cls adjCls
11-09-06 14.16 14.78 14.08 233,300 14.75 13.96
11-09-02 15.00 15.21 14.64 252,400 14.71 13.93
11-09-01 15.83 16.09 15.25 238,200 15.40 14.58
11-08-31 15.88 16.08 15.63 154,700 15.80 14.96
11-08-30 15.51 15.88 15.40 124,500 15.77 14.93
11-08-29 15.02 15.66 14.97 79,800 15.63 14.80
11-08-26 14.38 14.92 14.18 119,200 14.84 14.05
11-08-25 14.92 14.97 14.33 178,800 14.46 13.69
11-08-24 14.54 14.84 14.31 47,800 14.80 14.01
Date Open High Low Vol Cls adjCls
11-08-23 14.07 14.64 13.99 136,400 14.64 13.79
11-08-22 14.47 14.47 13.94 222,500 14.01 13.20
11-08-19 14.00 14.68 13.91 213,400 14.11 13.29
11-08-18 14.47 14.65 14.12 315,900 14.27 13.45
11-08-17 15.26 15.40 14.84 93,400 14.99 14.12
11-08-16 15.21 15.34 14.91 132,000 15.16 14.28
11-08-15 15.06 15.48 14.95 163,900 15.45 14.56
11-08-12 14.97 15.10 14.65 135,400 14.84 13.98
11-08-11 14.51 15.12 14.30 374,700 14.85 13.99
Date Open High Low Vol Cls adjCls
11-08-10 14.97 15.35 14.38 459,800 14.40 13.57
11-08-09 14.29 15.46 13.67 663,000 15.44 14.55
11-08-08 14.44 14.99 13.86 426,100 13.98 13.17
11-08-05 15.43 15.43 14.54 189,200 14.83 13.97
11-08-04 15.82 15.82 15.22 422,800 15.27 14.39
11-08-03 17.30 17.31 14.84 586,000 16.11 15.18
11-08-02 17.40 17.53 16.47 231,800 16.54 15.58
11-08-01 17.88 17.88 17.37 113,200 17.54 16.53
11-07-29 17.17 17.76 17.02 147,200 17.66 16.64
Date Open High Low Vol Cls adjCls
11-07-28 17.82 18.02 17.30 132,700 17.41 16.40
11-07-27 18.35 18.35 17.78 176,800 17.82 16.79
11-07-26 18.51 18.51 18.25 108,600 18.43 17.36
11-07-25 18.75 19.04 18.45 135,600 18.51 17.44
11-07-22 19.12 19.19 18.78 94,800 19.00 17.90
11-07-21 19.13 19.32 19.01 68,700 19.14 18.03
11-07-20 19.14 19.14 18.88 26,400 18.99 17.89
11-07-19 19.29 19.49 18.97 90,100 19.11 18.01
11-07-18 19.05 19.17 18.83 106,100 19.09 17.99
Date Open High Low Vol Cls adjCls
11-07-15 19.05 19.14 18.86 81,500 19.11 18.01
11-07-14 19.59 19.62 18.91 96,600 18.95 17.85
11-07-13 18.96 19.61 18.94 111,200 19.50 18.37
11-07-12 18.80 19.03 18.73 96,200 18.88 17.79
11-07-11 18.95 19.02 18.69 80,000 18.88 17.79
11-07-08 19.11 19.37 19.05 112,400 19.23 18.12
11-07-07 19.52 19.73 19.23 160,100 19.36 18.24
11-07-06 19.48 19.48 19.21 146,800 19.38 18.26
11-07-05 19.62 19.68 19.41 135,900 19.55 18.42
Date Open High Low Vol Cls adjCls
11-07-01 19.29 19.73 19.21 99,200 19.65 18.51
11-06-30 18.88 19.36 18.88 68,900 19.32 18.20
11-06-29 18.64 18.90 18.52 82,100 18.86 17.77
11-06-28 18.20 18.52 18.20 115,100 18.52 17.45
11-06-27 17.85 18.30 17.71 142,700 18.26 17.20
11-06-24 17.91 17.97 17.63 200,400 17.81 16.78
11-06-23 17.81 17.90 17.56 146,800 17.85 16.82
11-06-22 18.23 18.49 18.07 94,300 18.08 17.04
11-06-21 18.24 18.45 18.09 86,800 18.38 17.32
Date Open High Low Vol Cls adjCls
11-06-20 18.00 18.20 17.98 81,300 18.13 17.08
11-06-17 18.31 18.50 18.00 162,300 18.10 17.05
11-06-16 17.97 18.24 17.85 188,300 18.21 17.16
11-06-15 17.81 18.03 17.73 116,700 17.94 16.90
11-06-14 18.00 18.21 17.81 77,700 18.05 17.01
11-06-13 17.93 17.93 17.66 73,600 17.76 16.73
11-06-10 18.07 18.13 17.70 85,300 17.82 16.79
11-06-09 18.16 18.35 18.00 60,800 18.20 17.15
11-06-08 18.22 18.40 18.07 170,300 18.10 17.05
Date Open High Low Vol Cls adjCls
11-06-07 18.48 18.57 18.27 59,500 18.31 17.25
11-06-06 18.59 18.72 18.22 72,800 18.31 17.25
11-06-03 18.61 18.79 18.50 123,600 18.64 17.56
11-06-02 18.89 19.10 18.86 99,400 18.98 17.88
11-06-01 19.55 19.55 18.76 319,600 18.88 17.79
11-05-31 19.69 19.69 19.28 170,100 19.64 18.50
11-05-27 19.50 19.78 19.42 41,500 19.57 18.44
11-05-26 19.15 19.38 18.99 48,200 19.36 18.24
11-05-25 18.91 19.34 18.91 52,200 19.24 18.13
Date Open High Low Vol Cls adjCls
11-05-24 19.10 19.19 18.77 160,700 19.01 17.91
11-05-23 18.52 19.12 18.49 115,700 19.00 17.90
11-05-20 19.02 19.17 18.94 114,400 18.98 17.88
11-05-19 19.29 19.40 18.87 83,400 19.12 18.02
11-05-18 18.95 19.26 18.74 138,800 19.11 18.01
11-05-17 18.85 19.09 18.70 85,900 18.95 17.79
11-05-16 19.27 19.41 19.00 114,100 19.04 17.87
11-05-13 20.00 20.08 19.26 157,100 19.41 18.22
11-05-12 20.22 20.35 19.72 177,000 20.00 18.77
Date Open High Low Vol Cls adjCls
11-05-11 20.44 20.53 19.98 150,300 20.28 19.04
11-05-10 21.00 21.00 20.32 226,200 20.56 19.30
11-05-09 19.45 19.84 19.43 56,000 19.73 18.52
11-05-06 19.85 19.99 19.38 73,300 19.47 18.28
11-05-05 19.24 19.92 19.14 111,200 19.52 18.32
11-05-04 19.90 19.92 19.32 84,000 19.45 18.26
11-05-03 20.03 20.10 19.79 97,000 19.88 18.66
11-05-02 20.29 20.37 20.02 130,000 20.10 18.87
11-04-29 20.15 20.30 19.98 69,000 20.21 18.97
Date Open High Low Vol Cls adjCls
11-04-28 20.13 20.24 19.85 55,700 20.07 18.84
11-04-27 19.93 20.20 19.85 103,400 20.15 18.92
11-04-26 19.45 20.00 19.44 74,800 19.79 18.58
11-04-25 19.29 19.39 19.14 54,600 19.36 18.17
11-04-21 19.36 19.36 19.16 31,400 19.33 18.15
11-04-20 19.40 19.40 19.03 87,800 19.22 18.04
11-04-19 19.13 19.37 18.92 61,700 19.03 17.86
11-04-18 18.72 19.03 18.72 122,100 19.02 17.85
11-04-15 18.73 19.06 18.66 87,100 19.00 17.84
Date Open High Low Vol Cls adjCls
11-04-14 18.18 18.84 18.15 279,400 18.77 17.62
11-04-13 18.64 18.64 18.10 173,800 18.40 17.27
11-04-12 18.72 19.04 18.46 54,600 18.49 17.36
11-04-11 19.15 19.27 18.78 48,200 18.90 17.74
11-04-08 19.71 19.71 19.10 65,600 19.17 18.00
11-04-07 19.80 20.13 19.63 93,000 19.64 18.44
11-04-06 19.75 19.79 19.50 54,500 19.76 18.55
11-04-05 19.57 19.76 19.44 37,100 19.58 18.38
11-04-04 19.72 19.80 19.52 45,900 19.64 18.44
Date Open High Low Vol Cls adjCls
11-04-01 19.37 19.64 19.18 115,000 19.63 18.43
11-03-31 19.18 19.42 19.08 129,800 19.23 18.05
11-03-30 19.10 19.25 18.95 80,200 19.21 18.03
11-03-29 18.73 19.08 18.62 76,400 18.97 17.81
11-03-28 19.05 19.06 18.68 74,500 18.72 17.57
11-03-25 18.94 19.31 18.80 71,200 18.94 17.78
11-03-24 18.91 18.96 18.62 41,400 18.83 17.68
11-03-23 18.73 18.92 18.53 126,500 18.77 17.62
11-03-22 18.76 18.85 18.59 49,300 18.80 17.65
Date Open High Low Vol Cls adjCls
11-03-21 18.17 18.91 18.17 82,500 18.69 17.54
11-03-18 17.83 18.02 17.65 178,700 17.96 16.86
11-03-17 17.82 17.88 17.60 46,600 17.63 16.55
11-03-16 17.67 17.88 17.42 111,200 17.51 16.44
11-03-15 17.49 17.89 17.48 59,200 17.74 16.65
11-03-14 17.85 18.23 17.79 44,500 17.98 16.88
11-03-11 18.15 18.34 17.95 72,600 18.15 17.04
11-03-10 18.71 18.71 18.20 109,300 18.24 17.12
11-03-09 18.98 19.28 18.86 110,100 19.06 17.89
Date Open High Low Vol Cls adjCls
11-03-08 18.78 19.24 18.50 80,800 19.03 17.86
11-03-07 19.21 19.21 18.51 97,600 18.79 17.64
11-03-04 19.36 19.50 18.73 105,300 19.14 17.97
11-03-03 19.13 19.46 19.01 121,200 19.37 18.18
11-03-02 19.78 20.00 18.67 187,200 18.92 17.76
11-03-01 19.10 19.57 18.68 224,900 19.03 17.80
11-02-28 18.99 19.39 18.68 114,600 18.97 17.74
11-02-25 18.45 18.83 18.16 78,200 18.82 17.60
11-02-24 18.07 18.42 17.94 75,900 18.31 17.12
Date Open High Low Vol Cls adjCls
11-02-23 18.50 18.50 17.89 68,800 18.04 16.87
11-02-22 18.95 19.07 18.34 80,800 18.50 17.30
11-02-18 19.28 19.28 19.08 80,000 19.14 17.90
11-02-17 19.09 19.34 19.09 61,700 19.13 17.89
11-02-16 18.74 19.14 18.59 70,800 19.14 17.90
11-02-15 18.99 19.10 18.65 121,500 18.69 17.48
11-02-14 18.94 19.30 18.85 78,300 19.10 17.86
11-02-11 18.51 18.99 18.51 50,500 18.98 17.75
11-02-10 18.42 18.80 18.42 276,000 18.62 17.41
Date Open High Low Vol Cls adjCls
11-02-09 18.26 18.61 18.23 124,000 18.40 17.21
11-02-08 18.17 18.39 18.05 59,000 18.38 17.19
11-02-07 17.88 18.50 17.88 48,000 18.23 17.05
11-02-04 18.00 18.17 17.75 110,200 17.85 16.69
11-02-03 18.17 18.29 17.87 40,300 18.13 16.96
11-02-02 18.51 18.51 18.12 43,500 18.22 17.04
11-02-01 18.23 18.87 18.09 95,700 18.60 17.40
11-01-31 18.12 18.29 17.95 100,500 18.05 16.88
11-01-28 18.67 18.71 17.99 119,100 18.05 16.88
Date Open High Low Vol Cls adjCls
11-01-27 18.93 18.93 18.53 65,200 18.72 17.51
11-01-26 18.63 19.25 18.63 103,900 18.96 17.73
11-01-25 18.50 18.65 18.32 50,200 18.62 17.41
11-01-24 18.69 18.84 18.49 108,800 18.59 17.39
11-01-21 18.65 18.68 18.46 81,100 18.64 17.43
11-01-20 18.70 18.88 18.39 57,100 18.55 17.35
11-01-19 19.49 19.56 18.77 74,300 18.84 17.62
11-01-18 19.85 19.90 19.33 102,800 19.54 18.28
11-01-14 19.91 19.94 19.50 122,200 19.93 18.64
Date Open High Low Vol Cls adjCls
11-01-13 19.92 20.00 19.71 126,700 19.91 18.62
11-01-12 19.50 19.88 19.31 103,700 19.86 18.57
11-01-11 19.44 19.47 19.11 43,000 19.29 18.04
11-01-10 19.01 19.41 18.79 83,300 19.28 18.03
11-01-07 19.16 19.16 18.57 134,300 19.08 17.85
11-01-06 19.67 19.67 18.91 142,900 19.13 17.89
11-01-05 19.72 19.82 19.43 106,500 19.73 18.45
11-01-04 20.50 20.50 19.51 108,700 19.74 18.46
11-01-03 20.31 20.79 20.24 117,000 20.53 19.20
Date Open High Low Vol Cls adjCls
10-12-31 20.11 20.36 20.01 80,800 20.13 18.83
10-12-30 20.49 20.72 20.14 131,500 20.15 18.85
10-12-29 20.47 20.59 20.46 35,500 20.47 19.15
10-12-28 20.67 20.70 20.47 57,800 20.47 19.15
10-12-27 20.49 20.69 20.48 60,500 20.60 19.27
10-12-23 20.64 20.73 20.52 67,700 20.59 19.26
10-12-22 20.88 20.94 20.50 78,100 20.61 19.28
10-12-21 20.92 20.98 20.72 75,600 20.78 19.43
10-12-20 20.68 21.19 20.57 174,400 20.77 19.43
Date Open High Low Vol Cls adjCls
10-12-17 20.12 20.58 19.77 241,600 20.57 19.24
10-12-16 20.13 20.44 19.88 130,200 20.16 18.86
10-12-15 20.08 20.56 20.05 130,500 20.08 18.78
10-12-14 19.97 20.26 19.94 85,500 20.07 18.77
10-12-13 20.10 20.31 19.80 98,200 19.84 18.56
10-12-10 20.11 20.18 19.92 113,200 20.06 18.76
10-12-09 20.00 20.10 19.63 94,500 20.03 18.73
10-12-08 19.70 20.00 19.70 141,000 19.87 18.58
10-12-07 19.30 19.76 19.21 112,900 19.60 18.33
Date Open High Low Vol Cls adjCls
10-12-06 18.94 19.18 18.75 65,800 19.07 17.84
10-12-03 18.88 19.10 18.81 109,200 19.01 17.78
10-12-02 18.90 19.04 18.72 54,100 18.97 17.74
10-12-01 18.88 19.02 18.75 103,100 18.84 17.62
10-11-30 18.30 18.53 18.14 103,000 18.45 17.26
10-11-29 18.30 18.69 18.21 50,000 18.60 17.40
10-11-26 18.47 18.65 18.46 34,900 18.50 17.30
10-11-24 18.02 18.65 17.99 86,700 18.62 17.41
10-11-23 17.80 17.91 17.61 76,700 17.81 16.66
Date Open High Low Vol Cls adjCls
10-11-22 18.00 18.29 17.80 88,200 18.10 16.93
10-11-19 18.02 18.23 17.84 94,500 18.11 16.94
10-11-18 17.70 18.27 17.70 155,200 18.12 16.95
10-11-17 17.25 17.30 17.14 114,400 17.30 16.18
10-11-16 16.96 17.53 16.91 185,700 17.28 16.10
10-11-15 17.40 17.55 17.10 50,800 17.14 15.97
10-11-12 17.20 17.43 17.20 71,900 17.30 16.11
10-11-11 17.16 17.62 17.11 34,700 17.44 16.25
10-11-10 17.22 17.54 16.98 163,300 17.40 16.21
Date Open High Low Vol Cls adjCls
10-11-09 17.37 17.51 17.04 173,600 17.16 15.98
10-11-08 17.28 17.59 17.28 121,400 17.40 16.21
10-11-05 17.57 17.73 17.23 140,300 17.35 16.16
10-11-04 17.14 17.60 17.10 177,100 17.52 16.32
10-11-03 17.55 17.55 16.57 95,800 16.86 15.70
10-11-02 17.09 17.51 16.85 68,000 17.44 16.25
10-11-01 17.09 17.40 16.56 98,600 16.85 15.70
10-10-29 17.02 17.41 16.88 48,100 17.10 15.93
10-10-28 17.15 17.29 16.88 61,400 17.12 15.95
Date Open High Low Vol Cls adjCls
10-10-27 17.38 17.43 16.70 110,100 16.94 15.78
10-10-26 17.48 17.92 17.40 82,300 17.57 16.37
10-10-25 18.09 18.35 17.56 112,600 17.63 16.42
10-10-22 17.71 18.01 17.69 73,200 17.99 16.76
10-10-21 17.74 18.02 17.28 110,200 17.69 16.48
10-10-20 17.24 17.76 17.20 77,100 17.69 16.48
10-10-19 17.30 17.62 16.95 86,000 17.10 15.93
10-10-18 17.43 17.70 17.32 62,200 17.60 16.39
10-10-15 17.76 17.78 17.30 111,900 17.43 16.24
Date Open High Low Vol Cls adjCls
10-10-14 17.68 17.85 17.37 74,000 17.49 16.29
10-10-13 17.27 17.76 17.11 79,800 17.64 16.43
10-10-12 17.17 17.31 16.93 67,600 17.16 15.98
10-10-11 17.50 17.68 17.26 60,100 17.27 16.09
10-10-08 17.26 17.64 17.14 70,500 17.53 16.33
10-10-07 17.15 17.47 16.91 114,500 17.20 16.02
10-10-06 17.19 17.30 16.82 110,400 16.97 15.81
10-10-05 16.29 17.31 16.24 201,400 17.25 16.07
10-10-04 16.10 16.23 15.89 94,200 16.14 15.03
Date Open High Low Vol Cls adjCls
10-10-01 16.31 16.33 15.97 78,200 16.18 15.07
10-09-30 16.23 16.31 15.86 114,900 16.11 15.01
10-09-29 16.09 16.42 15.98 121,300 16.04 14.94
10-09-28 16.42 16.48 15.81 109,600 16.20 15.09
10-09-27 16.39 16.53 16.17 52,800 16.34 15.22
10-09-24 15.85 16.34 15.80 91,700 16.34 15.22
10-09-23 15.88 16.11 15.45 92,900 15.57 14.50
10-09-22 16.22 16.47 16.03 83,400 16.13 15.02
10-09-21 16.61 16.79 16.20 134,200 16.20 15.09
Date Open High Low Vol Cls adjCls
10-09-20 16.04 16.73 15.84 99,700 16.67 15.53
10-09-17 16.31 16.34 15.68 141,400 16.02 14.92
10-09-16 16.03 16.07 15.60 69,500 16.03 14.93
10-09-15 15.91 16.20 15.64 56,400 16.11 15.01
10-09-14 16.34 16.34 15.96 94,600 16.00 14.90
10-09-13 15.90 16.43 15.90 103,100 16.35 15.23
10-09-10 15.74 15.95 15.60 59,800 15.77 14.69
10-09-09 15.77 15.79 15.31 51,000 15.63 14.56
10-09-08 15.47 15.77 15.37 105,900 15.55 14.48
Date Open High Low Vol Cls adjCls
10-09-07 16.07 16.14 15.38 100,300 15.41 14.35
10-09-03 15.89 16.18 15.79 94,600 16.12 15.02
10-09-02 15.50 15.77 15.31 112,800 15.71 14.63
10-09-01 15.03 15.52 14.85 153,800 15.50 14.44
10-08-31 14.68 15.04 14.53 226,300 14.87 13.85
10-08-30 15.15 15.22 14.73 170,800 14.74 13.73
10-08-27 15.01 15.33 14.81 328,100 15.27 14.22
10-08-26 15.28 15.35 14.75 178,600 14.82 13.80
10-08-25 15.41 15.41 15.04 83,800 15.17 14.13
Date Open High Low Vol Cls adjCls
10-08-24 15.24 15.71 15.13 187,900 15.62 14.48
10-08-23 15.88 16.20 15.48 191,300 15.56 14.43
10-08-20 15.14 15.88 15.11 226,000 15.84 14.69
10-08-19 15.78 15.79 15.22 180,100 15.25 14.14
10-08-18 15.14 15.95 15.08 138,200 15.83 14.68
10-08-17 15.07 15.29 14.93 182,200 15.11 14.01
10-08-16 14.80 15.16 14.80 129,800 15.01 13.92
10-08-13 15.14 15.28 14.86 145,500 14.90 13.82
10-08-12 14.86 15.32 14.85 264,500 15.25 14.14
Date Open High Low Vol Cls adjCls
10-08-11 15.09 15.21 14.80 261,800 15.13 14.03
10-08-10 15.93 15.99 15.47 119,200 15.51 14.38
10-08-09 16.28 16.28 15.92 81,900 16.18 15.00
10-08-06 15.84 16.23 15.61 151,400 16.17 14.99
10-08-05 16.66 16.66 16.01 101,800 16.07 14.90
10-08-04 15.80 16.95 15.75 265,800 16.76 15.54
10-08-03 16.15 16.26 15.81 74,400 15.83 14.68
10-08-02 16.01 16.30 15.82 88,800 16.19 15.01
10-07-30 16.06 16.33 15.69 166,300 15.71 14.57
Date Open High Low Vol Cls adjCls
10-07-29 16.19 16.47 15.78 112,000 16.35 15.16
10-07-28 16.29 16.57 15.76 139,700 15.94 14.78
10-07-27 16.82 16.91 16.22 149,800 16.42 15.23
10-07-26 15.85 16.69 15.70 225,700 16.62 15.41
10-07-23 15.32 15.82 15.20 183,100 15.74 14.60
10-07-22 15.14 15.59 15.07 116,100 15.46 14.34
10-07-21 15.60 15.75 14.84 88,600 14.85 13.77
10-07-20 14.51 15.45 14.42 142,100 15.41 14.29
10-07-19 14.73 14.95 14.38 79,600 14.71 13.64
Date Open High Low Vol Cls adjCls
10-07-16 15.30 15.30 14.59 156,800 14.64 13.58
10-07-15 15.63 15.83 15.12 107,600 15.43 14.31
10-07-14 15.50 15.70 15.24 133,100 15.59 14.46
10-07-13 15.12 15.69 14.72 164,100 15.62 14.48
10-07-12 15.13 15.14 14.60 87,700 14.83 13.75
10-07-09 15.08 15.20 14.85 123,100 15.19 14.09
10-07-08 15.08 15.34 14.72 113,000 15.07 13.97
10-07-07 14.49 14.93 14.34 144,100 14.90 13.82
10-07-06 14.99 15.33 14.39 185,100 14.47 13.42
Date Open High Low Vol Cls adjCls
10-07-02 15.14 15.19 14.71 96,800 14.92 13.84
10-07-01 15.27 15.39 14.68 195,600 14.99 13.90
10-06-30 15.46 15.77 15.18 155,500 15.25 14.14
10-06-29 16.00 16.14 15.26 118,300 15.44 14.32
10-06-28 16.22 16.57 15.85 124,600 16.30 15.12
10-06-25 16.36 16.66 15.77 863,000 16.17 14.99
10-06-24 16.38 16.74 16.21 107,400 16.25 15.07
10-06-23 16.39 16.77 16.25 128,100 16.56 15.36
10-06-22 17.31 17.43 16.45 165,700 16.50 15.30
Date Open High Low Vol Cls adjCls
10-06-21 18.01 18.08 17.04 109,200 17.19 15.94
10-06-18 17.85 18.14 17.56 144,800 17.69 16.40
10-06-17 17.59 17.86 17.38 128,600 17.75 16.46
10-06-16 17.41 17.76 17.20 107,600 17.46 16.19
10-06-15 17.08 17.62 16.91 145,100 17.55 16.27
10-06-14 17.11 17.46 16.77 172,600 16.98 15.75
10-06-11 16.68 17.16 16.68 96,000 16.95 15.72
10-06-10 16.72 17.00 16.38 111,400 16.96 15.73
10-06-09 16.39 16.84 16.16 129,100 16.37 15.18
Date Open High Low Vol Cls adjCls
10-06-08 16.01 16.32 15.70 194,500 16.26 15.08
10-06-07 16.18 16.38 15.84 154,500 15.95 14.79
10-06-04 16.32 16.47 16.00 245,200 16.05 14.88
10-06-03 16.65 16.95 16.47 156,600 16.75 15.53
10-06-02 16.22 16.95 16.11 158,400 16.86 15.63
10-06-01 17.00 17.28 16.23 121,000 16.25 15.07
10-05-28 17.09 17.38 16.73 109,600 17.19 15.94
10-05-27 16.99 17.18 16.55 113,000 17.14 15.89
10-05-26 16.74 17.05 16.41 187,600 16.50 15.30
Date Open High Low Vol Cls adjCls
10-05-25 15.88 16.58 15.52 229,100 16.54 15.34
10-05-24 16.88 16.88 16.38 157,600 16.42 15.23
10-05-21 16.11 17.18 16.04 187,500 16.84 15.62
10-05-20 16.56 16.90 16.36 210,200 16.41 15.22
10-05-19 17.50 17.66 17.00 146,600 17.07 15.83
10-05-18 18.33 18.50 17.59 123,700 17.64 16.29
10-05-17 18.02 18.51 17.31 159,700 18.06 16.68
10-05-14 18.09 18.09 17.20 150,400 17.87 16.51
10-05-13 18.62 18.70 18.14 162,500 18.28 16.88
Date Open High Low Vol Cls adjCls
10-05-12 17.63 18.85 17.63 133,300 18.73 17.30
10-05-11 17.91 18.44 17.32 172,600 17.53 16.19
10-05-10 17.40 18.33 17.01 164,500 18.13 16.75
10-05-07 17.04 17.40 16.46 161,400 16.53 15.27
10-05-06 17.52 17.99 16.09 78,400 17.20 15.89
10-05-05 17.95 18.06 17.51 128,500 17.66 16.31
10-05-04 19.03 19.03 17.68 224,900 18.06 16.68
10-05-03 18.40 19.37 18.26 102,500 19.35 17.87
10-04-30 18.63 18.77 18.30 161,100 18.37 16.97
Date Open High Low Vol Cls adjCls
10-04-29 18.41 18.87 18.17 283,700 18.68 17.25
10-04-28 18.49 18.91 18.14 153,400 18.20 16.81
10-04-27 19.07 19.31 18.29 139,600 18.32 16.92
10-04-26 19.19 19.73 19.10 83,800 19.28 17.81
10-04-23 19.10 19.31 18.86 80,300 19.27 17.80
10-04-22 18.85 19.22 18.65 98,100 19.13 17.67
10-04-21 19.07 19.10 18.65 94,800 19.10 17.64
10-04-20 18.80 19.34 18.80 84,200 19.11 17.65
10-04-19 18.21 18.80 18.08 101,200 18.75 17.32
Date Open High Low Vol Cls adjCls
10-04-16 18.63 18.75 18.11 130,600 18.34 16.94
10-04-15 18.61 18.79 18.41 60,200 18.61 17.19
10-04-14 18.25 18.69 18.12 104,100 18.68 17.25
10-04-13 17.94 18.21 17.90 69,900 18.20 16.81
10-04-12 17.83 18.25 17.83 85,400 18.03 16.65
10-04-09 18.02 18.02 17.68 71,000 17.82 16.46
10-04-08 18.03 18.09 17.67 48,000 18.05 16.67
10-04-07 18.25 18.36 18.08 158,900 18.14 16.75
10-04-06 18.47 18.47 18.15 87,200 18.28 16.88
Date Open High Low Vol Cls adjCls
10-04-05 18.11 18.62 17.82 99,500 18.62 17.20
10-04-01 17.79 18.16 17.61 95,300 17.96 16.59
10-03-31 17.82 18.18 17.51 82,800 17.54 16.20
10-03-30 18.02 18.11 17.69 72,700 17.94 16.57
10-03-29 17.76 18.03 17.66 60,100 17.91 16.54
10-03-26 17.73 18.23 17.51 72,700 17.77 16.41
10-03-25 17.91 18.42 17.62 89,000 17.62 16.27
10-03-24 18.60 18.60 17.76 181,200 17.80 16.44
10-03-23 18.31 18.80 18.17 79,300 18.72 17.29
Date Open High Low Vol Cls adjCls
10-03-22 17.56 18.31 17.50 62,500 18.27 16.87
10-03-19 17.71 18.42 17.65 134,700 17.71 16.36
10-03-18 18.61 18.75 18.27 68,200 18.31 16.91
10-03-17 18.48 18.84 18.40 59,100 18.71 17.28
10-03-16 18.17 18.51 17.94 97,600 18.50 17.09
10-03-15 18.40 18.49 18.08 80,100 18.16 16.77
10-03-12 18.02 18.41 17.90 57,700 18.37 16.97
10-03-11 18.13 18.16 17.53 148,700 18.02 16.64
10-03-10 18.19 18.49 18.00 194,400 18.30 16.90
Date Open High Low Vol Cls adjCls
10-03-09 18.11 18.31 18.10 129,400 18.24 16.85
10-03-08 18.19 18.30 17.93 134,700 18.22 16.83
10-03-05 17.87 18.30 17.79 138,700 18.25 16.86
10-03-04 17.36 17.83 17.26 144,700 17.80 16.44
10-03-03 16.96 17.44 16.69 209,600 17.23 15.91
10-03-02 16.68 17.10 16.54 226,300 17.10 15.73
10-03-01 16.40 16.71 16.40 356,600 16.61 15.28
10-02-26 16.50 16.55 16.20 112,700 16.35 15.04
10-02-25 16.14 16.50 16.14 67,200 16.50 15.18
Date Open High Low Vol Cls adjCls
10-02-24 16.54 16.89 16.09 139,500 16.39 15.08
10-02-23 17.40 17.41 16.50 92,400 16.53 15.21
10-02-22 17.29 17.44 17.14 45,400 17.44 16.04
10-02-19 16.91 17.43 16.83 59,000 17.30 15.91
10-02-18 16.62 16.92 16.52 39,700 16.90 15.55
10-02-17 16.62 16.84 16.52 36,000 16.68 15.34
10-02-16 16.69 16.69 16.27 63,800 16.58 15.25
10-02-12 16.07 16.59 15.82 72,700 16.58 15.25
10-02-11 15.99 16.28 15.56 101,000 16.25 14.95
Date Open High Low Vol Cls adjCls
10-02-10 15.67 16.14 15.60 72,700 16.08 14.79
10-02-09 15.87 15.98 15.53 72,000 15.77 14.51
10-02-08 16.27 16.33 15.65 113,400 15.67 14.41
10-02-05 16.05 16.57 16.04 115,400 16.25 14.95
10-02-04 16.46 16.50 16.03 101,700 16.04 14.75
10-02-03 16.23 16.66 16.03 112,300 16.57 15.24
10-02-02 16.28 16.53 16.10 67,200 16.26 14.96
10-02-01 16.49 16.49 16.07 65,700 16.22 14.92
10-01-29 16.40 16.76 16.25 109,300 16.49 15.17
Date Open High Low Vol Cls adjCls
10-01-28 16.64 16.64 16.13 100,000 16.38 15.07
10-01-27 16.23 16.88 15.91 151,000 16.73 15.39
10-01-26 16.46 16.89 16.31 96,000 16.35 15.04
10-01-25 16.65 16.65 16.34 62,500 16.56 15.23
10-01-22 16.54 16.91 16.42 107,300 16.50 15.18
10-01-21 16.75 16.95 16.46 157,900 16.55 15.22
10-01-20 17.19 17.20 16.38 117,900 16.74 15.40
10-01-19 16.95 17.40 16.74 120,000 17.39 16.00
10-01-15 16.93 16.99 16.42 144,900 16.92 15.56
Date Open High Low Vol Cls adjCls
10-01-14 16.71 16.94 16.62 46,300 16.84 15.49
10-01-13 16.60 16.85 16.46 43,900 16.75 15.41
10-01-12 16.50 16.95 16.23 125,200 16.53 15.21
10-01-11 16.95 16.95 16.45 48,300 16.70 15.36
10-01-08 16.45 16.88 16.45 82,200 16.87 15.52
10-01-07 16.33 16.69 15.74 125,400 16.59 15.26
10-01-06 16.93 17.16 16.21 132,800 16.29 14.98
10-01-05 17.63 17.63 16.80 125,200 17.10 15.73
10-01-04 17.26 17.87 17.14 97,700 17.60 16.19
Date Open High Low Vol Cls adjCls
09-12-31 17.22 17.58 16.97 86,900 17.01 15.65
09-12-30 16.92 17.27 16.88 66,700 17.26 15.88
09-12-29 16.94 17.08 16.91 48,300 16.93 15.57
09-12-28 17.02 17.07 16.73 54,100 16.93 15.57
09-12-24 17.08 17.20 16.90 17,600 16.98 15.62
09-12-23 16.52 17.00 16.52 108,200 16.87 15.52
09-12-22 16.26 16.62 16.14 132,500 16.36 15.05
09-12-21 16.06 16.53 16.06 118,800 16.19 14.89
09-12-18 16.45 16.80 15.90 413,900 16.01 14.73
Date Open High Low Vol Cls adjCls
09-12-17 16.44 16.76 16.19 144,000 16.34 15.03
09-12-16 16.82 16.95 16.31 113,000 16.50 15.18
09-12-15 17.03 17.09 16.60 126,900 16.65 15.32
09-12-14 17.12 17.26 16.82 116,300 17.02 15.66
09-12-11 17.19 17.47 16.71 74,600 17.05 15.68
09-12-10 17.44 17.62 17.10 77,900 17.17 15.79
09-12-09 17.44 17.58 17.02 95,400 17.43 16.03
09-12-08 17.62 17.97 17.24 70,500 17.42 16.02
09-12-07 18.03 18.10 17.63 82,000 17.69 16.27
Date Open High Low Vol Cls adjCls
09-12-04 18.32 18.90 17.86 255,100 18.10 16.65
09-12-03 18.53 18.76 18.06 143,300 18.13 16.68
09-12-02 17.56 18.51 17.56 125,900 18.46 16.98
09-12-01 17.35 17.71 17.15 145,900 17.56 16.15
09-11-30 17.27 17.32 16.26 137,600 17.17 15.79
09-11-27 17.37 17.71 17.26 63,500 17.26 15.88
09-11-25 17.71 18.31 17.57 194,500 18.30 16.83
09-11-24 17.70 17.73 17.23 74,200 17.55 16.14
09-11-23 17.38 17.97 17.35 70,000 17.71 16.29
Date Open High Low Vol Cls adjCls
09-11-20 17.37 17.68 16.82 77,700 17.11 15.74
09-11-19 18.13 18.13 17.33 117,800 17.47 16.07
09-11-18 18.08 18.30 17.95 63,100 18.22 16.76
09-11-17 18.29 18.29 17.92 83,000 18.16 16.64
09-11-16 17.72 18.94 17.66 153,900 18.41 16.87
09-11-13 17.35 18.03 16.75 218,600 17.52 16.05
09-11-12 17.95 17.95 16.92 202,600 17.25 15.81
09-11-11 18.40 18.56 17.50 104,700 18.03 16.52
09-11-10 18.32 18.56 17.75 446,200 18.14 16.62
Date Open High Low Vol Cls adjCls
09-11-09 18.21 18.56 18.10 180,000 18.34 16.81
09-11-06 17.42 18.21 17.34 162,500 18.18 16.66
09-11-05 17.11 17.61 16.88 170,500 17.61 16.14
09-11-04 17.30 17.37 16.10 526,800 16.93 15.51
09-11-03 16.53 17.21 16.39 102,200 17.14 15.71
09-11-02 16.42 17.10 16.35 127,600 16.69 15.29
09-10-30 16.53 16.74 16.13 166,100 16.42 15.05
09-10-29 16.50 16.71 15.70 200,400 16.55 15.16
09-10-28 16.83 17.00 16.29 178,100 16.39 15.02
Date Open High Low Vol Cls adjCls
09-10-27 17.31 17.61 16.76 115,300 16.86 15.45
09-10-26 17.72 18.28 17.20 113,200 17.21 15.77
09-10-23 18.48 18.58 17.71 181,300 17.74 16.26
09-10-22 18.10 18.72 18.10 153,900 18.48 16.93
09-10-21 18.20 18.90 18.08 151,600 18.10 16.59
09-10-20 18.90 18.94 18.09 259,800 18.21 16.69
09-10-19 18.32 18.89 18.19 74,000 18.82 17.24
09-10-16 18.30 18.52 18.06 82,700 18.19 16.67
09-10-15 18.02 18.52 17.95 106,200 18.36 16.82
Date Open High Low Vol Cls adjCls
09-10-14 18.53 18.53 17.94 96,100 18.08 16.57
09-10-13 17.89 18.22 17.57 69,600 18.20 16.68
09-10-12 18.42 18.69 17.75 44,500 17.85 16.36
09-10-09 17.65 18.63 17.59 93,300 18.43 16.89
09-10-08 17.62 18.00 17.48 106,300 17.65 16.17
09-10-07 17.97 17.97 17.25 74,000 17.45 15.99
09-10-06 17.79 18.24 17.46 90,600 17.97 16.47
09-10-05 17.29 17.74 17.20 86,600 17.65 16.17
09-10-02 16.90 17.34 16.60 164,900 17.28 15.83
Date Open High Low Vol Cls adjCls
09-10-01 18.14 18.19 16.87 153,700 16.90 15.49
09-09-30 18.47 19.21 17.89 144,100 18.17 16.65
09-09-29 19.07 19.19 18.26 92,000 18.41 16.87
09-09-28 17.75 19.09 17.66 107,400 19.07 17.47
09-09-25 18.18 18.18 17.37 71,600 17.63 16.15
09-09-24 18.70 18.72 17.95 87,500 18.20 16.68
09-09-23 18.77 19.25 18.55 114,800 18.55 17.00
09-09-22 18.74 18.83 18.39 116,800 18.69 17.13
09-09-21 18.68 18.85 18.32 84,400 18.58 17.02
Date Open High Low Vol Cls adjCls
09-09-18 18.48 18.98 18.30 203,300 18.90 17.32
09-09-17 18.20 18.67 18.06 80,900 18.49 16.94
09-09-16 17.84 18.23 17.75 74,100 18.14 16.62
09-09-15 17.56 17.84 17.56 72,400 17.84 16.35
09-09-14 17.50 17.83 17.47 68,900 17.55 16.08
09-09-11 17.86 17.86 17.47 51,000 17.61 16.14
09-09-10 17.66 17.72 17.41 85,300 17.60 16.13
09-09-09 17.56 17.98 17.40 88,900 17.66 16.18
09-09-08 17.77 17.82 17.21 95,800 17.54 16.07
Date Open High Low Vol Cls adjCls
09-09-04 17.14 17.74 16.67 195,100 17.61 16.14
09-09-03 16.74 17.16 16.66 92,800 17.16 15.72
09-09-02 16.48 17.01 16.48 135,800 16.68 15.28
09-09-01 16.61 17.25 16.19 210,500 16.50 15.12
09-08-31 17.21 17.28 16.58 228,900 16.69 15.29
09-08-28 17.71 17.75 17.19 87,400 17.31 15.86
09-08-27 17.36 17.80 16.88 66,100 17.65 16.17
09-08-26 17.79 17.79 17.30 83,600 17.47 16.01
09-08-25 18.22 18.30 17.81 142,500 17.86 16.30
Date Open High Low Vol Cls adjCls
09-08-24 18.18 18.18 17.81 117,700 18.05 16.47
09-08-21 18.02 18.71 17.85 166,000 18.00 16.43
09-08-20 16.67 17.78 16.67 260,500 17.76 16.21
09-08-19 17.06 17.17 16.50 284,700 16.75 15.29
09-08-18 16.65 17.38 16.46 167,600 17.17 15.67
09-08-17 16.51 16.96 16.29 111,100 16.67 15.21
09-08-14 17.12 17.22 16.60 226,600 17.02 15.53
09-08-13 17.05 17.17 16.52 225,100 17.09 15.60
09-08-12 16.31 17.08 16.16 226,100 16.90 15.42
Date Open High Low Vol Cls adjCls
09-08-11 15.90 16.28 15.87 218,100 16.14 14.73
09-08-10 15.81 15.94 15.65 235,700 15.90 14.51
09-08-07 16.06 16.29 15.79 141,000 15.84 14.46
09-08-06 15.74 16.17 15.34 152,500 15.74 14.37
09-08-05 15.46 16.00 14.91 210,400 15.71 14.34
09-08-04 15.29 15.99 14.95 303,900 15.70 14.33
09-08-03 14.00 14.66 13.85 147,400 14.63 13.35
09-07-31 13.81 14.60 13.77 163,000 13.86 12.65
09-07-30 13.74 14.36 13.66 118,300 13.81 12.60
Date Open High Low Vol Cls adjCls
09-07-29 14.05 14.24 13.61 104,000 13.77 12.57
09-07-28 14.21 14.40 13.62 143,900 14.18 12.94
09-07-27 14.37 14.38 13.90 92,000 14.21 12.97
09-07-24 14.12 14.57 14.08 138,200 14.37 13.12
09-07-23 13.21 14.37 13.14 179,800 14.16 12.92
09-07-22 13.59 13.87 13.18 134,500 13.26 12.10
09-07-21 12.50 13.60 12.21 216,300 13.60 12.41
09-07-20 12.93 13.11 12.39 228,500 12.41 11.33
09-07-17 13.46 13.50 12.67 199,900 12.85 11.73
Date Open High Low Vol Cls adjCls
09-07-16 12.78 13.63 12.73 190,400 13.43 12.26
09-07-15 12.52 12.87 12.49 263,900 12.79 11.67
09-07-14 13.00 13.02 12.13 164,900 12.36 11.28
09-07-13 12.55 13.11 12.02 186,600 13.00 11.87
09-07-10 12.37 12.68 12.00 118,400 12.55 11.45
09-07-09 12.75 13.07 12.40 150,300 12.45 11.36
09-07-08 12.32 12.85 12.07 198,900 12.75 11.64
09-07-07 11.60 13.05 11.50 306,000 12.25 11.18
09-07-06 12.51 12.57 11.58 394,000 11.63 10.61
Date Open High Low Vol Cls adjCls
09-07-02 12.82 12.82 12.41 136,400 12.60 11.50
09-07-01 12.70 13.24 12.65 218,700 12.88 11.76
09-06-30 12.94 13.17 12.44 223,900 12.52 11.43
09-06-29 13.36 13.48 12.58 392,600 12.77 11.66
09-06-26 11.76 13.70 11.25 2,746,900 13.52 12.34
09-06-25 11.40 11.95 11.14 317,200 11.85 10.82
09-06-24 11.93 12.24 11.20 293,200 11.26 10.28
09-06-23 12.53 12.63 11.78 350,100 11.95 10.91
09-06-22 13.31 13.31 12.53 166,900 12.61 11.51
Date Open High Low Vol Cls adjCls
09-06-19 13.79 14.00 13.36 86,700 13.46 12.29
09-06-18 13.19 13.74 13.07 140,900 13.60 12.41
09-06-17 13.25 13.67 13.13 215,300 13.24 12.08
09-06-16 13.78 13.93 13.25 197,400 13.42 12.25
09-06-15 14.33 14.33 13.32 139,200 13.47 12.29
09-06-12 14.29 14.79 14.03 85,000 14.25 13.01
09-06-11 14.44 14.65 14.05 116,700 14.47 13.21
09-06-10 14.91 14.91 14.00 96,800 14.60 13.33
09-06-09 15.11 15.11 14.22 164,900 14.92 13.62
Date Open High Low Vol Cls adjCls
09-06-08 14.92 15.00 14.50 125,600 14.97 13.66
09-06-05 14.50 14.98 14.32 152,900 14.81 13.52
09-06-04 14.63 14.63 13.98 145,400 14.38 13.12
09-06-03 14.86 14.94 14.10 94,100 14.37 13.12
09-06-02 15.15 15.15 14.70 259,600 14.93 13.63
09-06-01 15.05 15.18 14.68 175,800 14.95 13.65
09-05-29 14.17 15.04 14.17 848,800 15.04 13.73
09-05-28 13.67 14.31 13.43 233,100 14.18 12.94
09-05-27 13.46 13.91 13.46 356,000 13.51 12.33
Date Open High Low Vol Cls adjCls
09-05-26 13.30 13.74 13.26 237,700 13.59 12.40
09-05-22 13.91 14.13 13.45 169,700 13.54 12.36
09-05-21 13.70 14.21 13.47 160,100 14.06 12.83
09-05-20 14.11 14.15 13.68 142,900 13.76 12.56
09-05-19 13.77 14.32 13.74 123,600 14.10 12.81
09-05-18 13.51 14.15 13.41 164,800 13.65 12.40
09-05-15 13.37 13.68 13.08 205,200 13.51 12.27
09-05-14 12.90 13.48 12.56 212,700 13.27 12.05
09-05-13 12.44 13.35 12.44 211,300 12.81 11.63
Date Open High Low Vol Cls adjCls
09-05-12 12.51 13.28 12.31 629,100 12.87 11.69
09-05-11 12.43 13.02 12.16 236,800 12.63 11.47
09-05-08 12.32 13.62 12.12 454,200 12.34 11.21
09-05-07 12.72 12.72 12.02 288,200 12.09 10.98
09-05-06 12.60 12.80 12.18 129,400 12.50 11.35
09-05-05 11.80 12.82 11.80 328,000 12.31 11.18
09-05-04 11.43 12.95 11.25 324,700 12.84 11.66
09-05-01 11.15 11.52 10.78 176,900 11.40 10.35
09-04-30 11.19 11.49 10.69 242,900 11.02 10.01
Date Open High Low Vol Cls adjCls
09-04-29 10.82 11.66 10.69 280,800 11.27 10.24
09-04-28 10.14 10.66 10.11 225,800 10.63 9.65
09-04-27 10.91 11.03 9.81 222,900 10.14 9.21
09-04-24 10.71 11.49 10.71 183,200 11.15 10.13
09-04-23 10.96 11.48 10.58 158,900 10.71 9.73
09-04-22 10.70 10.99 10.40 296,900 10.94 9.94
09-04-21 10.22 10.89 10.15 157,400 10.88 9.88
09-04-20 10.60 10.96 10.27 130,400 10.35 9.40
09-04-17 10.90 11.15 10.60 100,000 11.01 10.00
Date Open High Low Vol Cls adjCls
09-04-16 11.04 11.04 10.58 159,400 10.75 9.76
09-04-15 10.00 11.12 9.98 268,500 11.02 10.01
09-04-14 10.64 10.64 9.87 224,800 9.98 9.06
09-04-13 9.95 10.85 9.74 231,200 10.77 9.78
09-04-09 10.37 10.38 9.60 366,700 9.75 8.85
09-04-08 9.91 10.23 9.79 172,400 10.12 9.19
09-04-07 10.20 10.37 9.85 107,400 9.96 9.05
09-04-06 10.88 10.96 10.02 167,400 10.28 9.34
09-04-03 10.68 10.89 10.24 158,200 10.88 9.88
Date Open High Low Vol Cls adjCls
09-04-02 11.24 11.45 10.54 155,000 10.75 9.76
09-04-01 10.46 10.95 10.04 86,100 10.82 9.83
09-03-31 10.97 10.98 10.44 132,700 10.46 9.50
09-03-30 10.33 10.83 9.76 242,700 10.68 9.70
09-03-27 11.42 11.42 10.18 211,700 10.29 9.35
09-03-26 10.82 11.79 10.66 203,600 11.62 10.55
09-03-25 11.21 11.76 10.54 209,400 10.60 9.63
09-03-24 10.94 11.66 10.82 280,900 11.35 10.31
09-03-23 10.94 11.32 10.63 347,800 10.93 9.93
Date Open High Low Vol Cls adjCls
09-03-20 11.37 11.37 10.45 337,300 10.58 9.61
09-03-19 10.50 11.65 10.38 391,700 11.44 10.39
09-03-18 10.66 10.70 10.01 302,000 10.39 9.44
09-03-17 10.15 10.59 9.73 230,600 10.59 9.62
09-03-16 10.25 10.74 10.09 260,600 10.15 9.22
09-03-13 10.44 10.44 9.24 400,100 10.21 9.27
09-03-12 9.74 10.51 9.30 562,200 10.33 9.38
09-03-11 9.63 10.38 9.51 342,000 9.87 8.96
09-03-10 9.21 10.09 9.21 508,300 9.76 8.86
Date Open High Low Vol Cls adjCls
09-03-09 8.76 9.99 8.69 551,700 9.42 8.56
09-03-06 8.74 9.09 8.18 394,300 8.85 8.04
09-03-05 9.28 9.64 8.39 529,700 8.83 8.02
09-03-04 9.29 9.79 8.56 307,200 9.18 8.34
09-03-03 8.90 9.19 8.78 217,400 9.10 8.20
09-03-02 9.69 9.90 9.00 162,500 9.01 8.12
09-02-27 9.61 10.30 9.60 403,500 9.69 8.73
09-02-26 10.03 10.10 9.60 294,400 9.87 8.89
09-02-25 10.42 10.84 9.52 301,900 9.72 8.76
Date Open High Low Vol Cls adjCls
09-02-24 10.31 11.00 9.90 1,224,000 10.93 9.85
09-02-23 10.05 10.37 9.93 212,900 10.00 9.01
09-02-20 9.94 10.32 9.90 140,700 10.09 9.09
09-02-19 10.41 10.45 10.13 458,900 10.30 9.28
09-02-18 10.05 10.66 9.90 284,800 10.07 9.08
09-02-17 10.60 10.60 9.90 261,000 10.03 9.04
09-02-13 10.46 11.10 10.42 194,600 10.92 9.84
09-02-12 10.76 10.76 10.33 157,900 10.60 9.55
09-02-11 10.70 10.94 10.45 210,600 10.68 9.62
Date Open High Low Vol Cls adjCls
09-02-10 10.30 11.10 10.25 277,800 10.78 9.71
09-02-09 10.30 10.30 10.00 169,700 10.16 9.16
09-02-06 10.21 10.50 9.94 278,200 10.30 9.28
09-02-05 9.74 10.49 9.34 337,500 10.44 9.41
09-02-04 9.73 9.81 9.40 252,500 9.53 8.59
09-02-03 9.50 10.45 9.15 443,300 9.81 8.84
09-02-02 9.37 9.52 9.03 295,400 9.25 8.34
09-01-30 9.69 10.31 9.37 523,800 9.70 8.74
09-01-29 9.75 9.85 9.05 218,100 9.33 8.41
Date Open High Low Vol Cls adjCls
09-01-28 10.11 10.11 9.81 122,100 9.99 9.00
09-01-27 9.51 9.73 9.22 142,000 9.73 8.77
09-01-26 9.62 9.72 9.13 173,900 9.30 8.38
09-01-23 9.32 10.00 8.69 214,000 9.78 8.81
09-01-22 10.49 10.49 8.60 431,500 9.13 8.23
09-01-21 8.86 9.79 8.68 405,700 9.71 8.75
09-01-20 9.96 9.96 8.45 466,000 8.86 7.98
09-01-16 8.93 10.44 8.88 511,300 9.97 8.98
09-01-15 9.38 9.64 8.05 417,300 9.01 8.12
Date Open High Low Vol Cls adjCls
09-01-14 9.93 9.97 9.25 128,300 9.48 8.54
09-01-13 10.10 10.89 10.10 279,400 10.20 9.19
09-01-12 10.21 10.82 9.72 286,500 10.25 9.24
09-01-09 9.96 10.18 9.83 149,100 10.16 9.16
09-01-08 9.70 10.00 9.55 327,400 9.96 8.98
09-01-07 9.75 9.94 9.25 219,600 9.89 8.91
09-01-06 9.12 9.91 9.11 364,400 9.75 8.79
09-01-05 8.87 9.15 8.64 443,700 8.85 7.98
09-01-02 8.28 9.00 8.28 186,000 8.88 8.00
Date Open High Low Vol Cls adjCls
08-12-31 8.72 9.00 8.10 281,100 8.17 7.36
08-12-30 7.75 8.98 7.62 194,900 8.87 7.99
08-12-29 8.30 8.31 7.42 363,000 7.69 6.93
08-12-26 8.15 8.50 8.03 233,200 8.23 7.42
08-12-24 9.11 9.11 7.98 129,400 8.14 7.34
08-12-23 8.92 9.41 8.92 257,300 9.22 8.31
08-12-22 8.91 9.13 8.57 128,800 8.88 8.00
08-12-19 8.79 9.33 8.60 396,200 9.15 8.25
08-12-18 8.70 9.06 8.46 221,000 9.01 8.12
Date Open High Low Vol Cls adjCls
08-12-17 8.94 8.94 8.32 195,100 8.50 7.66
08-12-16 8.05 9.08 8.05 295,600 9.00 8.11
08-12-15 7.97 8.82 7.83 299,800 8.72 7.86
08-12-12 8.08 8.41 7.27 159,400 7.78 7.01
08-12-11 8.38 8.66 7.66 294,300 8.49 7.65
08-12-10 8.50 8.50 7.85 130,200 7.89 7.11
08-12-09 8.26 8.66 8.19 331,700 8.54 7.70
08-12-08 8.43 8.91 8.33 142,000 8.60 7.75
08-12-05 8.20 8.31 7.74 91,600 8.10 7.30
Date Open High Low Vol Cls adjCls
08-12-04 7.90 8.80 7.90 252,200 8.42 7.59
08-12-03 8.15 8.28 7.52 314,800 8.10 7.30
08-12-02 7.76 8.73 7.76 376,500 8.73 7.87
08-12-01 7.88 8.60 7.20 151,500 7.35 6.62
08-11-28 7.50 9.03 7.35 203,100 8.73 7.87
08-11-26 8.39 8.39 7.60 244,900 7.60 6.85
08-11-25 8.00 9.22 7.97 715,500 8.39 7.56
08-11-24 7.90 8.07 6.57 500,900 7.86 7.08
08-11-21 7.15 7.44 5.99 521,700 7.32 6.60
Date Open High Low Vol Cls adjCls
08-11-20 7.38 7.38 5.85 541,900 5.86 5.28
08-11-19 7.93 8.63 7.88 348,800 7.94 7.16
08-11-18 7.81 8.02 7.55 381,700 7.93 7.15
08-11-17 7.77 8.36 7.66 220,600 7.81 7.04
08-11-14 8.00 8.36 7.27 177,600 7.71 6.95
08-11-13 7.50 9.11 7.43 417,300 8.23 7.42
08-11-12 7.45 8.07 7.45 215,000 7.50 6.76
08-11-11 7.50 8.23 7.50 286,500 8.18 7.37
08-11-10 8.95 8.98 7.44 307,200 7.60 6.85
Date Open High Low Vol Cls adjCls
08-11-07 8.79 8.81 8.13 228,400 8.67 7.81
08-11-06 9.08 9.17 8.26 146,700 8.26 7.44
08-11-05 9.15 9.49 8.76 374,700 9.08 8.18
08-11-04 9.01 9.51 9.01 250,300 9.15 8.25
08-11-03 8.26 9.12 8.26 117,800 9.06 8.16
08-10-31 8.25 8.70 7.65 476,000 8.38 7.55
08-10-30 8.69 8.84 8.01 291,100 8.15 7.34
08-10-29 8.61 8.86 8.36 186,200 8.69 7.83
08-10-28 8.63 8.90 8.51 255,600 8.68 7.76
Date Open High Low Vol Cls adjCls
08-10-27 8.75 8.80 8.43 174,100 8.43 7.54
08-10-24 9.03 9.35 8.58 73,100 8.58 7.67
08-10-23 8.78 9.59 8.78 132,200 9.57 8.55
08-10-22 9.58 9.76 9.44 197,600 9.55 8.54
08-10-21 9.99 9.99 9.49 81,600 9.84 8.80
08-10-20 10.34 10.34 9.50 140,200 9.63 8.61
08-10-17 9.40 10.04 9.31 97,000 9.75 8.72
08-10-16 8.31 9.78 8.31 591,100 9.55 8.54
08-10-15 11.17 11.26 9.01 309,300 9.01 8.05
Date Open High Low Vol Cls adjCls
08-10-14 10.80 11.84 10.30 159,100 11.30 10.10
08-10-13 10.50 11.12 10.03 49,500 10.39 9.29
08-10-10 10.34 10.54 9.43 241,700 10.15 9.07
08-10-09 9.90 10.48 9.90 110,800 10.34 9.24
08-10-08 9.25 10.36 8.10 347,700 9.90 8.85
08-10-07 10.20 10.44 9.08 284,100 9.24 8.26
08-10-06 10.94 10.94 9.74 263,400 10.10 9.03
08-10-03 11.15 11.23 10.77 589,600 11.00 9.83
08-10-02 12.26 12.27 10.96 461,200 11.05 9.88
Date Open High Low Vol Cls adjCls
08-10-01 13.66 13.66 12.32 628,500 12.37 11.06
08-09-30 13.45 13.70 12.66 356,300 12.66 11.32
08-09-29 13.94 13.94 13.00 498,100 13.40 11.98
08-09-26 14.49 14.49 13.52 74,100 13.94 12.46
08-09-25 13.70 14.26 13.55 160,400 13.83 12.36
08-09-24 13.84 14.09 13.70 374,000 13.89 12.42
08-09-23 14.00 14.16 13.75 76,500 13.96 12.48
08-09-22 13.36 14.47 13.36 339,200 14.00 12.51
08-09-19 13.67 14.37 13.50 598,700 14.05 12.56
Date Open High Low Vol Cls adjCls
08-09-18 13.97 14.20 13.27 271,500 13.67 12.22
08-09-17 13.99 13.99 13.25 275,300 13.53 12.09
08-09-16 13.99 13.99 12.75 388,400 13.66 12.21
08-09-15 13.99 14.28 12.90 168,400 13.57 12.13
08-09-12 13.27 13.90 13.27 225,200 13.81 12.35
08-09-11 14.00 14.00 13.02 190,400 13.60 12.16
08-09-10 13.48 13.91 13.15 679,900 13.91 12.43
08-09-09 12.86 13.50 12.60 583,800 13.31 11.90
08-09-08 13.35 13.83 13.19 662,100 13.35 11.93
Date Open High Low Vol Cls adjCls
08-09-05 12.51 13.32 12.51 234,600 13.13 11.74
08-09-04 12.99 13.08 12.57 282,400 12.84 11.48
08-09-03 13.34 13.34 12.95 412,800 13.08 11.69
08-09-02 12.56 13.33 12.56 280,900 13.10 11.71
08-08-29 12.41 13.29 12.40 532,000 13.00 11.62
08-08-28 12.00 13.07 11.96 244,900 12.99 11.61
08-08-27 11.53 12.16 11.50 335,900 12.05 10.77
08-08-26 12.19 12.41 11.39 499,100 12.00 10.73
08-08-25 13.00 13.15 12.37 296,200 12.49 11.17
Date Open High Low Vol Cls adjCls
08-08-22 12.67 13.40 12.39 346,600 13.30 11.89
08-08-21 12.17 12.80 12.17 666,500 12.66 11.32
08-08-20 12.40 13.08 11.99 328,600 12.75 11.40
08-08-19 12.00 12.90 11.79 552,800 12.44 11.12
08-08-18 11.26 11.89 11.01 321,900 11.87 10.61
08-08-15 10.91 11.19 10.82 508,000 11.16 9.98
08-08-14 11.05 11.25 10.94 828,800 11.06 9.89
08-08-13 11.40 11.45 10.97 1,600,800 11.05 9.88
08-08-12 10.80 11.95 10.25 1,578,500 11.41 10.20
Date Open High Low Vol Cls adjCls
08-08-11 11.17 12.19 11.17 1,288,200 11.75 10.50
08-08-08 12.92 12.92 11.68 1,184,600 11.99 10.72
08-08-07 12.21 12.73 11.94 2,069,900 11.99 10.72
08-08-06 12.19 13.39 12.05 1,658,400 13.19 11.79
08-08-05 11.06 13.30 11.06 1,921,400 12.98 11.60
08-08-04 13.15 13.34 12.01 1,477,000 12.32 11.01
08-08-01 14.45 14.45 12.50 3,172,300 13.15 11.76
08-07-31 12.15 15.18 12.10 1,870,500 14.50 12.96
08-07-30 12.50 12.50 12.50 0 12.50 11.17
Date Open High Low Vol Cls adjCls
08-07-29 13.00 13.00 12.50 1,100 12.50 11.17
08-07-28 12.50 13.00 12.50 2,500 13.00 11.62
08-07-25 13.50 13.50 13.50 2,100 13.50 12.07
08-07-24 13.10 13.10 13.10 2,500 13.10 11.71
08-07-23 13.50 13.50 13.50 5,000 13.50 12.07
08-07-22 13.50 13.50 13.50 0 13.50 12.07