MarketAxess Holdings Inc. (MKTX)

99.95
-1.662 (-1.728%)
Exchange
NMS
Day Range
94.253 - 96.180
52 Week Range
57.500 - 104.690
Open
94.870
Avg. Vol
222,898
Market Cap
3.53B
Short ratio
6.020
PE ratio
40.574
PEG Ratio
3.930
Earnings Share
2.330

MarketAxess Holdings Inc. (MKTX) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 94.87 96.18 94.12 159,100 94.85 94.85
15-09-03 96.95 97.77 95.81 391,500 96.20 96.20
15-09-02 92.78 96.68 92.46 436,900 96.63 96.63
15-09-01 88.80 92.07 87.57 270,200 91.71 91.71
15-08-31 90.55 91.46 89.87 225,100 90.42 90.42
15-08-28 91.25 91.67 89.73 244,200 91.45 91.45
15-08-27 91.44 92.57 90.42 204,900 91.83 91.83
15-08-26 90.89 91.38 87.80 204,900 90.97 90.97
15-08-25 92.46 92.59 88.68 205,400 88.91 88.91
Date Open High Low Vol Cls adjCls
15-08-24 89.43 93.25 88.01 269,900 89.61 89.61
15-08-21 95.66 96.49 93.84 216,100 93.96 93.96
15-08-20 97.31 97.98 95.97 226,900 96.57 96.57
15-08-19 97.09 98.35 96.62 160,900 98.06 98.06
15-08-18 97.30 98.32 96.83 102,700 97.49 97.49
15-08-17 96.09 97.53 95.40 122,300 97.53 97.53
15-08-14 94.05 96.61 93.38 98,600 96.38 96.38
15-08-13 95.44 96.20 94.31 135,600 94.54 94.54
15-08-12 95.45 95.88 93.47 118,600 95.37 95.37
Date Open High Low Vol Cls adjCls
15-08-11 96.83 97.14 94.58 130,400 96.16 96.16
15-08-10 97.76 99.68 96.83 176,200 97.41 97.41
15-08-07 97.40 98.10 95.47 233,400 97.57 97.57
15-08-06 99.12 99.87 97.21 155,100 97.93 97.93
15-08-05 97.04 99.76 97.01 132,400 99.25 99.25
15-08-04 97.67 97.96 96.35 144,300 96.96 96.96
15-08-03 98.01 98.88 97.02 130,800 97.92 97.72
15-07-31 97.57 99.30 97.07 170,300 97.80 97.60
15-07-30 97.41 98.58 96.64 250,200 97.07 96.87
Date Open High Low Vol Cls adjCls
15-07-29 97.44 98.53 97.21 245,000 98.16 97.96
15-07-28 98.34 98.67 96.10 189,700 97.66 97.46
15-07-27 96.08 98.08 95.00 201,800 97.95 97.75
15-07-24 97.67 98.30 96.38 176,000 96.54 96.34
15-07-23 98.31 102.81 95.97 223,300 97.95 97.75
15-07-22 99.20 99.20 95.11 361,700 97.95 97.75
15-07-21 101.06 101.58 99.46 195,200 100.22 100.02
15-07-20 101.69 102.09 100.62 201,800 100.94 100.73
15-07-17 101.80 102.17 100.86 206,100 101.31 101.10
Date Open High Low Vol Cls adjCls
15-07-16 100.35 101.91 99.74 273,300 101.50 101.29
15-07-15 101.17 101.25 99.47 259,800 99.88 99.68
15-07-14 101.74 101.88 100.20 240,300 100.91 100.70
15-07-13 104.03 104.69 101.38 303,200 101.74 101.53
15-07-10 100.42 103.41 99.77 291,400 103.28 103.07
15-07-09 98.85 100.29 97.89 367,300 99.62 99.42
15-07-08 96.87 97.98 95.83 295,600 97.78 97.58
15-07-07 97.21 97.66 94.39 282,000 97.47 97.27
15-07-06 94.20 96.97 93.75 232,800 96.87 96.67
Date Open High Low Vol Cls adjCls
15-07-02 94.78 95.27 94.16 166,800 94.49 94.30
15-07-01 93.65 95.22 93.65 276,800 94.76 94.57
15-06-30 92.68 93.49 92.20 214,100 92.77 92.58
15-06-29 94.75 95.18 92.30 243,300 92.32 92.13
15-06-26 97.70 97.99 96.49 452,700 96.86 96.66
15-06-25 97.72 98.88 96.60 293,900 97.34 97.14
15-06-24 96.18 97.81 96.12 372,000 97.25 97.05
15-06-23 95.42 96.41 95.29 264,000 96.20 96.00
15-06-22 92.33 95.34 92.06 271,900 95.27 95.08
Date Open High Low Vol Cls adjCls
15-06-19 89.41 91.98 88.64 326,200 91.51 91.32
15-06-18 89.00 89.33 88.39 238,200 89.21 89.03
15-06-17 87.77 89.00 87.23 165,200 88.71 88.53
15-06-16 86.57 87.78 86.52 148,200 87.30 87.12
15-06-15 85.40 87.34 83.89 162,300 86.99 86.81
15-06-12 86.53 86.80 85.12 130,900 86.31 86.13
15-06-11 86.65 87.06 86.41 157,900 86.68 86.50
15-06-10 85.98 87.16 85.81 204,100 86.57 86.39
15-06-09 86.00 86.56 85.08 141,100 85.39 85.22
Date Open High Low Vol Cls adjCls
15-06-08 86.19 86.99 86.06 139,500 86.28 86.10
15-06-05 86.57 87.27 86.27 254,500 86.65 86.47
15-06-04 87.00 88.89 86.41 142,900 86.49 86.31
15-06-03 89.00 89.61 87.80 295,800 87.89 87.71
15-06-02 88.46 89.00 88.07 131,200 88.49 88.31
15-06-01 88.80 89.48 87.34 164,800 88.96 88.78
15-05-29 88.77 88.83 87.12 199,500 88.45 88.27
15-05-28 89.25 89.25 88.35 134,000 89.02 88.84
15-05-27 86.54 89.32 86.54 278,900 89.23 89.05
Date Open High Low Vol Cls adjCls
15-05-26 87.28 87.81 85.72 232,500 86.56 86.38
15-05-22 88.08 88.51 87.34 157,800 87.72 87.54
15-05-21 88.16 88.40 87.66 184,700 88.00 87.82
15-05-20 89.01 89.01 87.93 165,100 88.36 88.18
15-05-19 89.25 89.85 87.87 183,700 88.68 88.50
15-05-18 87.78 89.15 87.12 179,700 89.10 88.92
15-05-15 87.29 88.39 86.99 142,200 87.49 87.31
15-05-14 86.39 87.35 85.59 183,100 87.27 87.09
15-05-13 86.12 86.98 85.28 197,500 86.07 85.89
Date Open High Low Vol Cls adjCls
15-05-12 85.48 86.32 84.65 275,700 86.02 85.84
15-05-11 84.68 86.39 84.67 194,700 86.07 85.89
15-05-08 85.98 86.49 84.43 188,400 84.67 84.50
15-05-07 83.95 85.46 83.09 157,200 85.02 84.85
15-05-06 83.23 84.65 82.65 223,200 83.90 83.73
15-05-05 84.59 85.37 83.05 241,000 83.30 83.13
15-05-04 84.99 85.47 84.57 143,600 84.98 84.61
15-05-01 85.86 86.93 84.58 192,100 84.96 84.59
15-04-30 88.46 89.08 85.83 314,100 85.85 85.47
Date Open High Low Vol Cls adjCls
15-04-29 89.64 89.81 88.23 302,500 89.06 88.67
15-04-28 87.99 90.17 87.67 415,900 89.84 89.45
15-04-27 88.00 88.37 87.28 488,600 87.84 87.45
15-04-24 88.70 88.70 85.91 445,400 87.93 87.54
15-04-23 88.39 89.02 87.73 287,900 88.70 88.31
15-04-22 89.56 89.56 85.40 401,200 88.66 88.27
15-04-21 89.38 90.01 88.21 195,800 90.01 89.61
15-04-20 88.12 89.11 87.58 119,300 88.72 88.33
15-04-17 88.80 89.97 86.94 191,100 87.31 86.93
Date Open High Low Vol Cls adjCls
15-04-16 88.67 89.91 88.18 219,400 89.79 89.40
15-04-15 89.76 89.85 88.34 381,200 88.57 88.18
15-04-14 88.55 90.17 88.45 263,200 89.30 88.91
15-04-13 88.40 88.71 87.60 251,000 88.15 87.76
15-04-10 87.75 88.08 87.03 103,800 88.07 87.68
15-04-09 87.23 87.63 86.42 236,000 87.27 86.89
15-04-08 85.77 87.54 85.29 177,800 87.50 87.12
15-04-07 85.72 87.13 85.67 230,000 86.01 85.63
15-04-06 84.36 86.54 83.49 211,800 85.43 85.05
Date Open High Low Vol Cls adjCls
15-04-02 82.98 84.64 82.77 286,600 84.52 84.15
15-04-01 82.54 84.40 82.04 296,500 82.87 82.51
15-03-31 86.25 86.25 82.81 230,500 82.90 82.54
15-03-30 84.62 86.98 84.38 145,900 86.47 86.09
15-03-27 83.29 84.06 82.61 231,700 83.98 83.61
15-03-26 83.11 84.37 81.94 185,400 83.49 83.12
15-03-25 86.39 86.39 82.89 155,200 83.09 82.73
15-03-24 86.58 87.16 85.75 162,000 85.81 85.43
15-03-23 87.02 88.36 86.26 184,500 86.93 86.55
Date Open High Low Vol Cls adjCls
15-03-20 87.80 88.93 86.72 286,200 88.80 88.41
15-03-19 86.38 87.45 86.03 116,000 87.31 86.93
15-03-18 86.74 86.98 85.30 120,900 86.90 86.52
15-03-17 86.05 86.83 85.65 192,000 86.67 86.29
15-03-16 86.11 86.84 85.85 129,700 86.03 85.65
15-03-13 86.08 86.80 84.32 157,900 85.50 85.12
15-03-12 86.72 87.80 85.23 248,100 86.00 85.62
15-03-11 84.44 85.93 84.44 281,300 85.71 85.33
15-03-10 84.16 85.21 83.64 95,400 84.56 84.19
Date Open High Low Vol Cls adjCls
15-03-09 84.33 85.47 84.21 173,700 85.27 84.90
15-03-06 85.19 86.59 83.77 120,000 84.21 83.84
15-03-05 84.21 86.11 83.52 218,100 86.01 85.63
15-03-04 79.89 84.84 79.39 248,500 83.79 83.42
15-03-03 80.46 81.16 78.88 106,000 80.27 79.92
15-03-02 79.72 81.59 79.72 123,000 80.86 80.50
15-02-27 80.54 80.94 79.54 130,200 79.59 79.24
15-02-26 79.53 81.20 79.33 108,100 80.93 80.57
15-02-25 80.26 80.57 79.19 86,400 79.83 79.48
Date Open High Low Vol Cls adjCls
15-02-24 80.25 81.32 79.63 108,900 80.10 79.75
15-02-23 78.95 80.07 78.10 154,100 80.07 79.72
15-02-20 79.61 79.74 77.46 178,700 78.97 78.62
15-02-19 80.12 81.82 79.47 137,900 79.56 79.21
15-02-18 79.35 81.70 79.35 398,000 80.52 80.17
15-02-17 81.04 81.22 79.53 184,700 79.74 79.39
15-02-13 81.89 82.85 81.15 136,200 81.22 80.86
15-02-12 81.50 82.41 80.92 127,200 81.88 81.52
15-02-11 80.62 81.52 80.44 107,900 80.92 80.56
Date Open High Low Vol Cls adjCls
15-02-10 80.72 81.47 79.93 169,900 80.52 80.17
15-02-09 81.63 82.16 79.95 162,700 80.07 79.52
15-02-06 80.41 82.43 80.41 232,800 81.68 81.12
15-02-05 78.44 80.70 78.41 165,300 80.41 79.86
15-02-04 75.39 78.43 74.95 128,600 77.98 77.44
15-02-03 75.42 76.45 74.17 181,500 75.95 75.43
15-02-02 76.12 76.85 74.72 330,400 75.08 74.56
15-01-30 75.25 77.30 75.07 205,300 75.97 75.45
15-01-29 73.61 76.49 73.61 260,300 75.95 75.43
Date Open High Low Vol Cls adjCls
15-01-28 76.10 78.49 72.83 164,700 73.26 72.76
15-01-27 73.27 74.63 73.27 108,800 74.15 73.64
15-01-26 74.07 74.57 72.82 110,400 74.36 73.85
15-01-23 74.57 75.20 73.85 112,800 74.02 73.51
15-01-22 72.17 75.09 71.16 249,500 74.44 73.93
15-01-21 71.73 72.79 71.05 124,100 71.55 71.06
15-01-20 72.62 73.00 71.37 137,300 72.16 71.66
15-01-16 70.20 72.47 70.00 138,700 72.41 71.91
15-01-15 72.95 73.00 70.38 139,400 70.60 70.11
Date Open High Low Vol Cls adjCls
15-01-14 71.77 73.15 71.51 143,300 72.96 72.46
15-01-13 71.69 73.26 71.54 330,900 72.61 72.11
15-01-12 71.70 72.19 70.61 168,300 70.99 70.50
15-01-09 71.54 72.45 70.85 147,300 71.51 71.02
15-01-08 68.95 71.84 68.06 157,800 71.70 71.21
15-01-07 68.29 68.41 66.18 275,900 68.27 67.80
15-01-06 69.37 69.50 67.39 173,700 67.66 67.19
15-01-05 70.03 70.24 68.83 218,000 68.99 68.52
15-01-02 72.26 72.27 70.26 130,600 70.35 69.87
Date Open High Low Vol Cls adjCls
14-12-31 72.22 72.58 71.61 168,300 71.71 71.22
14-12-30 72.00 72.45 71.52 112,600 71.99 71.49
14-12-29 73.16 73.40 71.97 164,400 72.23 71.73
14-12-26 72.55 73.77 71.86 108,600 73.25 72.75
14-12-24 72.33 73.16 71.75 64,800 72.30 71.80
14-12-23 71.99 72.82 71.31 110,000 72.29 71.79
14-12-22 71.51 72.49 71.15 144,900 71.63 71.14
14-12-19 72.06 72.20 70.94 511,700 71.54 71.05
14-12-18 70.69 72.64 70.25 173,000 72.23 71.73
Date Open High Low Vol Cls adjCls
14-12-17 68.60 70.35 67.90 214,200 70.06 69.58
14-12-16 68.42 69.13 67.99 153,600 68.60 68.13
14-12-15 68.83 69.14 67.59 144,700 68.50 68.03
14-12-12 68.92 70.07 68.07 111,400 68.45 67.98
14-12-11 69.32 70.70 68.99 132,900 69.79 69.31
14-12-10 68.95 69.85 68.69 151,000 68.90 68.43
14-12-09 67.28 69.49 66.56 136,600 69.35 68.87
14-12-08 68.09 69.49 67.45 144,300 67.99 67.52
14-12-05 67.34 68.66 67.34 139,000 68.10 67.63
Date Open High Low Vol Cls adjCls
14-12-04 66.94 67.91 66.82 205,600 67.37 66.91
14-12-03 64.89 67.28 64.89 263,900 66.69 66.23
14-12-02 64.41 65.79 64.30 136,600 65.26 64.81
14-12-01 65.45 65.82 64.10 135,800 64.21 63.77
14-11-28 65.19 66.36 65.15 117,100 65.57 65.12
14-11-26 64.16 65.00 63.89 152,300 64.87 64.42
14-11-25 64.39 64.39 63.61 98,700 64.01 63.57
14-11-24 62.70 64.54 62.54 184,700 64.30 63.86
14-11-21 64.72 65.00 62.64 160,400 62.74 62.31
Date Open High Low Vol Cls adjCls
14-11-20 62.76 63.98 62.63 147,300 63.94 63.50
14-11-19 63.37 63.37 62.09 127,900 63.02 62.59
14-11-18 64.00 64.21 63.26 192,500 63.39 62.95
14-11-17 65.24 65.46 63.41 176,400 63.73 63.29
14-11-14 66.11 66.24 65.37 154,800 65.45 65.00
14-11-13 66.10 66.20 65.53 112,900 66.07 65.62
14-11-12 65.12 66.08 64.60 97,100 65.91 65.46
14-11-11 64.72 65.36 64.56 178,400 65.26 64.81
14-11-10 65.28 65.93 63.94 188,300 64.95 64.50
Date Open High Low Vol Cls adjCls
14-11-07 65.47 65.47 64.56 173,200 65.36 64.91
14-11-06 65.55 66.22 64.66 169,700 65.63 65.18
14-11-05 65.59 66.62 65.16 225,800 65.75 65.30
14-11-04 64.05 65.50 64.05 140,700 64.97 64.52
14-11-03 64.69 64.77 63.24 146,400 64.57 63.97
14-10-31 65.66 65.66 64.17 202,800 64.65 64.05
14-10-30 63.58 64.61 63.58 197,900 64.23 63.63
14-10-29 64.13 64.68 63.37 196,600 63.99 63.39
14-10-28 63.52 64.28 63.49 218,900 64.04 63.44
Date Open High Low Vol Cls adjCls
14-10-27 61.93 63.19 61.50 119,600 63.11 62.52
14-10-24 61.38 62.25 60.84 165,500 62.15 61.57
14-10-23 61.53 61.53 60.45 284,000 61.25 60.68
14-10-22 64.50 64.50 60.93 584,700 61.15 60.58
14-10-21 64.35 65.64 63.38 250,300 65.63 65.02
14-10-20 62.73 63.98 62.32 270,300 63.95 63.35
14-10-17 64.73 64.73 62.61 274,800 62.86 62.27
14-10-16 63.67 65.15 62.31 356,100 63.78 63.18
14-10-15 62.50 64.80 61.73 417,800 64.61 64.01
Date Open High Low Vol Cls adjCls
14-10-14 62.95 63.49 62.64 401,500 63.09 62.50
14-10-13 62.72 63.35 62.26 296,500 62.56 61.98
14-10-10 61.78 63.34 61.48 302,400 62.53 61.95
14-10-09 62.77 63.18 61.89 260,800 62.15 61.57
14-10-08 61.86 62.96 61.61 194,100 62.71 62.12
14-10-07 62.25 62.99 61.90 349,100 62.00 61.42
14-10-06 62.48 63.04 61.96 234,200 62.70 62.11
14-10-03 62.48 62.85 61.50 278,600 62.45 61.87
14-10-02 61.85 62.48 61.35 281,600 61.78 61.20
Date Open High Low Vol Cls adjCls
14-10-01 61.96 62.13 61.36 365,800 61.85 61.27
14-09-30 61.86 62.24 61.42 350,100 61.86 61.28
14-09-29 60.87 62.08 60.59 246,700 62.05 61.47
14-09-26 60.58 61.80 60.36 356,200 61.39 60.82
14-09-25 60.60 60.60 59.66 187,200 60.05 59.49
14-09-24 59.43 60.71 59.05 193,900 60.70 60.13
14-09-23 60.18 60.66 59.07 195,700 59.30 58.75
14-09-22 61.34 61.50 60.38 167,300 60.54 59.97
14-09-19 61.66 62.87 60.27 690,400 61.75 61.17
Date Open High Low Vol Cls adjCls
14-09-18 59.27 62.51 58.97 590,200 61.63 61.05
14-09-17 58.53 59.23 58.24 197,400 58.81 58.26
14-09-16 58.03 58.84 57.50 246,100 58.59 58.04
14-09-15 58.77 58.82 57.75 204,200 58.01 57.47
14-09-12 59.37 59.80 58.76 215,300 59.06 58.51
14-09-11 59.55 59.96 58.85 151,500 59.26 58.71
14-09-10 59.98 60.26 59.52 199,200 59.98 59.42
14-09-09 59.77 60.02 58.95 221,300 59.87 59.31
14-09-08 59.26 60.11 59.13 130,800 59.78 59.22
Date Open High Low Vol Cls adjCls
14-09-05 58.16 59.39 58.08 168,500 59.30 58.75
14-09-04 60.20 60.20 58.00 192,400 58.41 57.86
14-09-03 59.84 60.35 59.56 390,400 60.02 59.46
14-09-02 59.19 59.81 58.62 152,600 59.55 58.99
14-08-29 58.65 59.24 58.37 118,300 58.92 58.37
14-08-28 59.22 59.30 58.27 155,300 58.64 58.09
14-08-27 59.37 59.47 58.72 109,400 59.31 58.76
14-08-26 59.55 60.13 59.10 212,800 59.52 58.96
14-08-25 58.24 59.74 57.97 306,600 59.62 59.06
Date Open High Low Vol Cls adjCls
14-08-22 57.84 58.40 57.49 166,700 57.97 57.43
14-08-21 58.07 58.07 57.25 201,500 57.76 57.22
14-08-20 58.00 58.75 57.28 212,200 58.13 57.59
14-08-19 58.29 58.37 57.86 213,400 58.20 57.66
14-08-18 57.75 58.36 57.30 203,200 58.23 57.69
14-08-15 57.36 57.40 55.25 290,500 57.30 56.76
14-08-14 56.52 56.83 56.00 142,100 56.81 56.28
14-08-13 56.79 57.49 56.14 190,600 56.58 56.05
14-08-12 57.05 57.71 55.99 146,300 56.47 55.94
Date Open High Low Vol Cls adjCls
14-08-11 55.68 57.96 55.28 222,100 57.30 56.76
14-08-08 55.62 55.92 55.17 220,100 55.37 54.85
14-08-07 56.60 57.19 55.50 154,600 55.59 55.07
14-08-06 55.57 57.24 54.86 167,300 56.65 56.12
14-08-05 55.81 56.59 55.33 120,100 55.93 55.41
14-08-04 56.20 56.67 55.37 126,900 56.29 55.61
14-08-01 56.37 56.62 54.79 172,400 55.85 55.17
14-07-31 56.09 57.09 55.77 226,400 56.23 55.55
14-07-30 56.79 57.26 56.36 131,500 56.95 56.26
Date Open High Low Vol Cls adjCls
14-07-29 56.24 56.81 55.87 181,500 56.38 55.69
14-07-28 56.22 56.47 55.28 183,300 55.98 55.30
14-07-25 55.96 56.62 55.35 316,500 55.99 55.31
14-07-24 55.30 57.07 54.55 478,200 56.43 55.74
14-07-23 51.33 53.98 50.28 489,000 53.91 53.25
14-07-22 50.35 50.72 50.10 224,700 50.37 49.76
14-07-21 49.37 50.32 49.11 298,400 50.10 49.49
14-07-18 48.46 49.64 48.04 285,900 49.61 49.01
14-07-17 47.86 48.81 47.75 343,800 48.58 47.99
Date Open High Low Vol Cls adjCls
14-07-16 48.57 48.86 47.76 177,100 48.11 47.53
14-07-15 48.50 48.87 47.88 328,800 48.23 47.64
14-07-14 48.05 48.74 47.71 356,600 48.50 47.91
14-07-11 47.80 48.14 47.26 374,600 47.50 46.92
14-07-10 48.58 49.08 47.90 420,300 48.05 47.47
14-07-09 50.00 50.06 48.89 332,700 49.22 48.62
14-07-08 50.65 50.79 49.66 483,900 49.97 49.36
14-07-07 51.51 51.80 50.50 540,000 50.90 50.28
14-07-03 53.13 53.32 51.62 228,300 51.90 51.27
Date Open High Low Vol Cls adjCls
14-07-02 53.58 54.16 52.57 328,400 52.73 52.09
14-07-01 54.19 54.69 53.36 413,500 53.69 53.04
14-06-30 55.30 55.71 53.81 264,700 54.06 53.40
14-06-27 55.04 55.94 54.92 292,400 55.30 54.63
14-06-26 55.51 55.99 55.01 206,300 55.43 54.76
14-06-25 55.27 56.03 55.24 141,100 55.51 54.84
14-06-24 55.71 56.59 55.40 250,500 55.58 54.90
14-06-23 55.65 56.22 55.32 136,200 56.02 55.34
14-06-20 55.83 56.10 55.56 300,300 55.64 54.96
Date Open High Low Vol Cls adjCls
14-06-19 56.33 56.38 54.94 142,400 55.50 54.83
14-06-18 55.26 56.41 54.83 189,000 56.21 55.53
14-06-17 54.72 55.89 54.52 174,800 55.26 54.59
14-06-16 54.26 55.09 53.74 221,300 54.86 54.19
14-06-13 53.48 54.65 53.23 205,100 54.37 53.71
14-06-12 53.28 54.05 52.62 202,100 53.31 52.66
14-06-11 53.93 54.11 52.99 190,400 53.45 52.80
14-06-10 54.24 54.74 53.57 143,000 54.14 53.48
14-06-09 53.90 54.56 53.64 171,600 54.33 53.67
Date Open High Low Vol Cls adjCls
14-06-06 52.97 54.32 52.75 238,700 54.03 53.37
14-06-05 51.91 52.73 50.96 235,800 52.64 52.00
14-06-04 50.00 52.49 50.00 335,900 51.88 51.25
14-06-03 52.79 52.79 49.64 587,000 50.30 49.69
14-06-02 53.38 53.54 52.30 202,400 52.94 52.30
14-05-30 54.42 54.82 53.24 404,300 53.35 52.70
14-05-29 55.26 55.61 54.33 172,500 54.62 53.96
14-05-28 56.15 56.71 55.16 164,600 55.31 54.64
14-05-27 55.48 56.67 55.44 142,800 56.40 55.71
Date Open High Low Vol Cls adjCls
14-05-23 54.82 55.14 54.38 125,600 55.02 54.35
14-05-22 54.15 55.12 53.77 109,000 54.73 54.06
14-05-21 53.83 54.35 53.52 206,500 54.05 53.39
14-05-20 54.40 54.85 53.36 226,800 53.71 53.06
14-05-19 53.06 54.75 52.97 149,800 54.43 53.77
14-05-16 52.77 53.44 51.93 202,000 53.36 52.71
14-05-15 52.86 53.21 52.61 267,500 52.89 52.25
14-05-14 54.39 54.88 53.00 246,500 53.11 52.46
14-05-13 55.50 55.97 54.37 258,800 54.66 54.00
Date Open High Low Vol Cls adjCls
14-05-12 54.81 56.05 54.03 205,700 55.58 54.90
14-05-09 54.12 54.68 53.88 152,200 54.48 53.82
14-05-08 54.19 55.15 53.97 237,900 54.41 53.75
14-05-07 54.30 54.95 53.79 252,700 54.47 53.81
14-05-06 54.12 54.79 53.79 275,000 54.30 53.64
14-05-05 54.15 55.28 53.51 186,100 54.73 53.91
14-05-02 54.89 55.41 54.20 186,500 54.55 53.73
14-05-01 53.91 54.67 53.46 352,700 54.64 53.82
14-04-30 53.40 54.36 53.16 330,400 53.83 53.02
Date Open High Low Vol Cls adjCls
14-04-29 54.00 54.64 53.24 314,000 53.28 52.48
14-04-28 54.80 55.40 53.10 404,800 53.69 52.88
14-04-25 55.00 55.38 54.72 377,500 54.75 53.93
14-04-24 55.13 55.89 54.71 257,100 54.99 54.16
14-04-23 56.51 58.69 54.96 314,300 55.02 54.19
14-04-22 56.07 56.98 55.53 181,900 56.64 55.79
14-04-21 55.76 56.37 55.52 129,800 55.99 55.15
14-04-17 55.03 56.20 54.80 164,900 55.59 54.75
14-04-16 54.73 55.41 54.26 157,600 55.13 54.30
Date Open High Low Vol Cls adjCls
14-04-15 53.79 54.67 53.21 221,100 54.22 53.40
14-04-14 53.74 54.34 53.11 198,700 53.74 52.93
14-04-11 54.06 54.24 53.05 226,200 53.08 52.28
14-04-10 54.95 55.34 53.84 228,400 54.45 53.63
14-04-09 54.55 55.43 54.03 191,200 55.00 54.17
14-04-08 54.32 54.97 53.67 303,200 54.48 53.66
14-04-07 54.81 55.64 54.09 373,600 54.26 53.44
14-04-04 57.19 57.19 54.34 615,500 55.04 54.21
14-04-03 58.91 58.99 56.59 201,800 56.89 56.03
Date Open High Low Vol Cls adjCls
14-04-02 59.61 60.24 58.81 160,400 59.30 58.41
14-04-01 59.46 59.92 58.25 218,900 59.65 58.75
14-03-31 58.50 59.54 57.78 320,000 59.22 58.33
14-03-28 58.70 59.95 57.86 195,200 57.99 57.12
14-03-27 59.70 60.05 58.12 165,700 58.72 57.84
14-03-26 61.91 61.91 59.57 208,100 59.57 58.67
14-03-25 62.45 63.08 61.25 143,300 61.63 60.70
14-03-24 62.35 62.79 61.34 176,500 62.17 61.23
14-03-21 63.24 63.68 61.79 278,500 62.17 61.23
Date Open High Low Vol Cls adjCls
14-03-20 62.16 63.58 61.66 128,500 62.92 61.97
14-03-19 62.97 63.51 61.10 211,000 62.32 61.38
14-03-18 63.33 64.14 62.51 217,500 62.95 62.00
14-03-17 62.77 63.77 62.60 150,900 63.44 62.49
14-03-14 62.44 63.70 62.01 214,400 62.22 61.28
14-03-13 63.97 64.42 62.00 167,100 62.83 61.88
14-03-12 62.54 63.77 61.67 163,800 63.54 62.58
14-03-11 64.33 64.33 61.84 286,600 62.71 61.77
14-03-10 64.51 64.79 63.71 134,500 64.44 63.47
Date Open High Low Vol Cls adjCls
14-03-07 64.88 65.17 63.99 193,100 64.51 63.54
14-03-06 63.74 64.60 63.74 223,600 64.34 63.37
14-03-05 62.92 64.17 62.43 369,700 63.76 62.80
14-03-04 60.27 63.26 59.56 345,200 63.12 62.17
14-03-03 58.51 59.88 57.64 238,300 59.39 58.50
14-02-28 59.13 60.06 58.62 262,700 59.04 58.15
14-02-27 58.90 59.46 57.80 275,900 59.06 58.17
14-02-26 59.05 60.10 58.70 214,100 59.22 58.33
14-02-25 59.74 60.24 58.76 147,500 58.90 58.01
Date Open High Low Vol Cls adjCls
14-02-24 59.37 60.72 59.03 201,600 59.75 58.85
14-02-21 60.01 60.06 59.05 175,100 59.37 58.48
14-02-20 59.14 60.29 58.16 165,300 59.70 58.80
14-02-19 59.81 60.08 58.57 199,200 59.06 58.17
14-02-18 59.93 60.57 59.17 231,200 60.18 59.27
14-02-14 59.86 60.28 58.78 197,000 59.71 58.81
14-02-13 59.29 60.13 58.74 177,400 59.95 59.05
14-02-12 60.30 60.80 59.54 153,500 59.96 59.06
14-02-11 60.10 60.83 59.31 141,200 60.41 59.50
Date Open High Low Vol Cls adjCls
14-02-10 61.24 61.74 59.84 309,300 60.34 59.27
14-02-07 61.14 61.90 60.80 154,300 61.28 60.20
14-02-06 61.67 62.16 61.04 124,000 61.15 60.07
14-02-05 61.46 62.28 61.16 339,900 61.47 60.38
14-02-04 60.81 63.13 60.29 244,300 61.83 60.74
14-02-03 62.70 63.70 60.23 231,200 60.64 59.57
14-01-31 61.99 64.01 61.99 283,100 62.74 61.63
14-01-30 60.94 64.51 60.23 310,600 63.31 62.19
14-01-29 60.87 61.93 57.95 239,400 60.24 59.18
Date Open High Low Vol Cls adjCls
14-01-28 59.68 61.72 59.35 221,600 61.54 60.45
14-01-27 61.21 61.87 59.69 123,700 59.77 58.71
14-01-24 61.57 62.94 60.55 181,500 61.19 60.11
14-01-23 62.36 62.76 60.97 243,200 62.14 61.04
14-01-22 63.60 63.98 62.57 156,900 62.81 61.70
14-01-21 62.57 63.75 62.53 126,200 63.32 62.20
14-01-17 63.08 63.46 61.71 236,900 61.92 60.83
14-01-16 63.08 63.57 62.51 108,700 62.98 61.87
14-01-15 63.60 64.14 62.74 99,600 63.07 61.96
Date Open High Low Vol Cls adjCls
14-01-14 62.58 64.22 62.45 176,900 63.49 62.37
14-01-13 63.90 64.28 61.24 169,100 62.45 61.35
14-01-10 63.40 64.01 62.65 145,100 63.84 62.71
14-01-09 64.62 65.17 63.00 191,500 63.41 62.29
14-01-08 65.85 66.25 64.26 187,300 64.33 63.19
14-01-07 65.17 66.25 65.17 153,400 65.73 64.57
14-01-06 67.49 67.57 64.89 196,100 65.11 63.96
14-01-03 65.49 67.44 65.49 135,100 67.16 65.97
14-01-02 66.44 66.77 65.31 148,400 65.40 64.25
Date Open High Low Vol Cls adjCls
13-12-31 66.18 67.73 66.18 167,200 66.93 65.75
13-12-30 66.50 66.50 65.10 146,000 66.01 64.84
13-12-27 66.89 66.89 66.07 149,500 66.64 65.46
13-12-26 65.81 66.92 65.65 162,800 66.61 65.43
13-12-24 66.12 66.56 65.33 68,800 65.58 64.42
13-12-23 65.92 66.71 65.42 168,200 66.25 65.08
13-12-20 63.94 66.09 62.80 401,100 65.73 64.57
13-12-19 63.66 64.09 62.98 126,100 63.43 62.31
13-12-18 64.16 64.28 62.59 220,900 64.11 62.98
Date Open High Low Vol Cls adjCls
13-12-17 64.43 64.62 63.48 123,400 63.92 62.79
13-12-16 64.73 65.31 64.31 138,000 64.52 63.38
13-12-13 65.28 65.79 64.43 133,700 64.56 63.42
13-12-12 63.68 65.46 63.54 231,100 64.96 63.81
13-12-11 64.57 64.99 63.47 170,000 63.63 62.51
13-12-10 65.35 65.74 64.19 224,500 64.65 63.51
13-12-09 66.91 67.07 65.67 180,000 65.77 64.61
13-12-06 65.29 67.15 64.68 207,900 66.65 65.47
13-12-05 64.73 65.45 63.96 158,100 64.45 63.31
Date Open High Low Vol Cls adjCls
13-12-04 67.00 67.00 62.61 455,400 64.92 63.77
13-12-03 68.98 69.49 67.35 137,900 67.71 66.51
13-12-02 70.53 71.62 69.21 216,700 69.27 68.05
13-11-29 69.10 70.44 68.95 130,400 70.37 69.13
13-11-27 68.08 68.93 67.66 105,500 68.65 67.44
13-11-26 67.93 68.63 67.63 241,800 68.02 66.82
13-11-25 70.36 70.85 67.79 377,300 68.05 66.85
13-11-22 70.45 71.15 70.05 169,400 70.35 69.11
13-11-21 68.72 70.62 68.20 229,400 70.60 69.35
Date Open High Low Vol Cls adjCls
13-11-20 67.80 68.81 67.41 132,000 68.20 67.00
13-11-19 68.93 69.61 67.44 161,500 67.68 66.49
13-11-18 68.63 69.67 68.49 222,000 68.98 67.76
13-11-15 67.54 68.26 67.50 109,400 68.16 66.96
13-11-14 67.56 68.52 67.52 139,800 67.64 66.45
13-11-13 66.09 67.70 65.86 181,700 67.40 66.21
13-11-12 66.01 66.69 65.83 165,700 66.31 65.14
13-11-11 66.05 66.87 65.77 257,300 66.29 65.12
13-11-08 65.46 66.32 65.22 253,100 65.97 64.81
Date Open High Low Vol Cls adjCls
13-11-07 66.28 66.52 64.73 158,600 65.47 64.31
13-11-06 66.33 66.95 65.71 111,300 65.92 64.76
13-11-05 65.38 66.50 64.84 240,000 65.86 64.70
13-11-04 62.02 65.90 62.02 165,700 65.65 64.36
13-11-01 64.97 66.07 64.54 190,400 65.05 63.78
13-10-31 65.21 66.03 64.16 187,800 65.23 63.95
13-10-30 64.94 66.40 64.94 152,100 65.77 64.48
13-10-29 65.84 66.00 65.42 287,100 65.90 64.61
13-10-28 65.59 66.24 65.32 120,500 65.53 64.25
Date Open High Low Vol Cls adjCls
13-10-25 65.94 66.17 65.31 110,500 65.59 64.30
13-10-24 65.53 66.55 64.58 312,500 65.64 64.35
13-10-23 65.75 67.87 64.61 257,200 65.03 63.76
13-10-22 65.76 66.00 65.09 146,900 65.25 63.97
13-10-21 66.05 66.74 65.30 159,500 65.66 64.37
13-10-18 66.48 66.61 65.68 170,300 65.76 64.47
13-10-17 64.90 65.32 64.24 210,900 65.20 63.92
13-10-16 66.33 67.09 64.77 145,700 65.02 63.75
13-10-15 65.93 66.29 65.38 177,500 65.74 64.45
Date Open High Low Vol Cls adjCls
13-10-14 65.22 66.58 65.05 158,500 65.99 64.70
13-10-11 64.34 65.80 64.25 178,400 65.47 64.19
13-10-10 63.64 65.22 63.20 137,800 64.89 63.62
13-10-09 62.29 63.16 62.12 189,300 62.84 61.61
13-10-08 62.68 62.87 61.64 134,100 62.02 60.80
13-10-07 62.58 63.31 62.19 126,600 62.82 61.59
13-10-04 61.22 63.12 61.00 301,100 63.00 61.77
13-10-03 61.46 61.70 60.85 166,600 61.38 60.18
13-10-02 61.43 61.63 61.01 201,500 61.34 60.14
Date Open High Low Vol Cls adjCls
13-10-01 60.00 61.75 59.90 138,700 61.72 60.51
13-09-30 59.31 60.16 59.01 142,000 59.95 58.78
13-09-27 60.01 61.06 59.66 87,700 60.05 58.87
13-09-26 60.30 61.01 59.58 116,200 60.53 59.34
13-09-25 61.68 62.26 59.91 198,300 59.99 58.81
13-09-24 60.07 62.16 59.99 150,600 61.47 60.27
13-09-23 59.04 60.39 58.44 151,600 60.07 58.89
13-09-20 56.92 59.08 56.77 312,400 58.97 57.81
13-09-19 56.73 56.89 56.06 87,200 56.88 55.77
Date Open High Low Vol Cls adjCls
13-09-18 56.81 57.09 55.73 90,000 56.61 55.50
13-09-17 55.76 56.80 55.61 89,800 56.79 55.68
13-09-16 55.67 56.45 55.10 80,400 55.78 54.69
13-09-13 54.69 55.23 54.69 98,800 54.86 53.78
13-09-12 54.62 54.62 54.18 109,200 54.40 53.33
13-09-11 54.35 54.59 54.14 90,500 54.47 53.40
13-09-10 54.23 54.68 53.81 87,100 54.61 53.54
13-09-09 53.78 54.21 53.57 68,200 54.03 52.97
13-09-06 54.13 54.49 52.83 95,800 53.57 52.52
Date Open High Low Vol Cls adjCls
13-09-05 53.71 54.47 53.54 147,400 53.80 52.75
13-09-04 52.77 54.18 52.12 178,100 53.79 52.74
13-09-03 51.50 52.91 51.23 99,900 52.62 51.59
13-08-30 51.80 51.92 50.64 101,600 50.76 49.77
13-08-29 51.75 52.16 51.64 83,100 51.93 50.91
13-08-28 52.08 52.72 51.63 96,100 51.75 50.74
13-08-27 52.17 53.33 51.65 118,000 52.00 50.98
13-08-26 53.48 53.91 52.86 85,600 52.95 51.91
13-08-23 53.13 53.78 53.03 102,800 53.39 52.34
Date Open High Low Vol Cls adjCls
13-08-22 52.26 53.05 52.24 67,600 52.97 51.93
13-08-21 51.94 52.78 51.63 113,900 52.13 51.11
13-08-20 51.65 52.42 51.28 302,400 52.34 51.31
13-08-19 51.93 52.57 51.39 77,000 51.44 50.43
13-08-16 51.66 52.44 51.66 64,500 51.77 50.76
13-08-15 53.34 53.45 51.88 90,700 51.96 50.94
13-08-14 53.78 54.23 53.73 147,600 53.79 52.74
13-08-13 53.64 54.61 52.83 75,300 53.73 52.68
13-08-12 52.95 53.91 52.62 91,100 53.64 52.59
Date Open High Low Vol Cls adjCls
13-08-09 52.84 53.72 52.80 141,000 52.94 51.90
13-08-08 52.54 53.15 51.85 166,400 53.02 51.98
13-08-07 52.79 53.03 51.75 181,200 52.30 51.27
13-08-06 52.79 53.04 52.51 198,100 52.80 51.77
13-08-05 52.99 53.52 52.75 123,100 52.93 51.77
13-08-02 52.74 53.22 52.06 203,000 52.96 51.79
13-08-01 52.24 53.24 52.20 241,900 53.07 51.90
13-07-31 52.28 52.61 51.61 157,900 51.70 50.56
13-07-30 52.37 52.70 52.04 189,000 52.24 51.09
Date Open High Low Vol Cls adjCls
13-07-29 52.46 52.83 52.13 162,700 52.35 51.20
13-07-26 51.50 52.71 50.42 237,700 52.46 51.31
13-07-25 54.12 54.22 53.17 179,600 53.42 52.24
13-07-24 53.57 56.00 53.57 247,800 54.04 52.85
13-07-23 53.34 53.51 51.70 292,500 52.91 51.75
13-07-22 51.92 53.42 51.92 128,100 53.31 52.14
13-07-19 51.86 52.19 51.24 114,200 51.76 50.62
13-07-18 51.03 52.10 51.03 81,900 51.85 50.71
13-07-17 51.32 51.92 50.87 90,900 51.00 49.88
Date Open High Low Vol Cls adjCls
13-07-16 50.88 51.34 50.11 165,500 51.00 49.88
13-07-15 50.92 51.12 50.23 124,100 50.70 49.58
13-07-12 51.03 51.22 50.71 109,000 50.78 49.66
13-07-11 51.18 51.67 50.70 200,800 50.99 49.87
13-07-10 52.12 52.44 50.60 141,600 51.02 49.90
13-07-09 51.00 52.19 50.43 247,700 52.02 50.88
13-07-08 50.63 50.99 50.13 178,600 50.72 49.60
13-07-05 50.55 50.68 49.79 154,100 50.63 49.52
13-07-03 47.68 49.79 47.50 84,200 49.65 48.56
Date Open High Low Vol Cls adjCls
13-07-02 48.17 48.61 46.92 93,300 47.59 46.54
13-07-01 47.10 48.59 46.82 103,600 48.04 46.98
13-06-28 47.35 47.40 46.71 178,700 46.75 45.72
13-06-27 46.57 47.51 46.32 169,900 47.29 46.25
13-06-26 46.40 46.81 46.01 192,700 46.26 45.24
13-06-25 46.26 46.88 45.69 216,300 46.02 45.01
13-06-24 46.47 46.47 45.30 149,500 45.91 44.90
13-06-21 45.97 47.22 45.97 284,900 46.71 45.68
13-06-20 46.40 46.81 45.62 108,000 45.77 44.76
Date Open High Low Vol Cls adjCls
13-06-19 47.93 48.06 46.93 101,300 46.94 45.91
13-06-18 46.96 48.35 46.88 154,600 47.80 46.75
13-06-17 46.89 47.26 46.43 218,300 46.78 45.75
13-06-14 47.65 47.65 46.51 90,500 46.53 45.51
13-06-13 45.33 47.58 44.93 144,400 47.47 46.43
13-06-12 45.88 46.13 45.05 133,000 45.33 44.33
13-06-11 45.34 46.22 44.66 200,100 45.55 44.55
13-06-10 44.86 46.21 44.79 184,500 45.48 44.48
13-06-07 44.20 44.77 43.89 345,100 44.62 43.64
Date Open High Low Vol Cls adjCls
13-06-06 43.36 44.29 43.33 264,600 44.23 43.26
13-06-05 43.33 43.70 42.74 138,000 43.23 42.28
13-06-04 43.47 43.79 42.99 165,600 43.23 42.28
13-06-03 43.53 43.62 42.53 213,800 43.54 42.58
13-05-31 43.77 43.99 43.31 124,500 43.36 42.41
13-05-30 43.60 44.00 43.44 92,900 43.96 42.99
13-05-29 43.87 43.92 43.22 107,600 43.42 42.46
13-05-28 44.10 44.15 43.66 279,700 44.00 43.03
13-05-24 43.93 44.08 43.33 81,100 43.94 42.97
Date Open High Low Vol Cls adjCls
13-05-23 43.61 44.28 43.00 192,400 44.00 43.03
13-05-22 45.25 45.50 43.46 316,200 43.77 42.81
13-05-21 45.85 46.02 44.87 112,700 45.26 44.26
13-05-20 46.00 46.06 45.43 118,500 45.95 44.94
13-05-17 45.30 46.11 45.30 206,100 46.11 45.10
13-05-16 45.56 46.19 45.16 168,400 45.42 44.42
13-05-15 45.42 46.29 45.28 226,600 45.77 44.76
13-05-14 43.89 45.78 43.89 276,100 45.60 44.60
13-05-13 43.75 44.05 43.71 152,600 43.98 43.01
Date Open High Low Vol Cls adjCls
13-05-10 43.90 44.26 43.74 102,700 43.79 42.83
13-05-09 43.91 43.94 43.61 173,700 43.78 42.82
13-05-08 43.50 43.93 43.44 217,800 43.86 42.89
13-05-07 43.09 43.94 42.99 163,500 43.60 42.64
13-05-06 43.24 43.38 42.96 108,800 43.19 42.11
13-05-03 43.00 43.73 43.00 185,200 43.15 42.07
13-05-02 42.02 43.04 41.72 270,100 43.03 41.96
13-05-01 42.32 42.48 41.61 317,500 42.04 40.99
13-04-30 41.98 42.48 41.29 391,900 42.32 41.26
Date Open High Low Vol Cls adjCls
13-04-29 43.18 43.18 42.07 382,600 42.25 41.20
13-04-26 42.54 43.08 42.31 269,800 43.00 41.93
13-04-25 41.63 43.09 41.54 423,400 42.51 41.45
13-04-24 40.70 42.13 40.70 710,000 41.43 40.40
13-04-23 40.00 40.00 39.67 225,600 39.97 38.97
13-04-22 39.86 39.99 38.98 205,900 39.72 38.73
13-04-19 38.98 39.86 38.92 195,000 39.62 38.63
13-04-18 38.87 39.32 38.68 289,500 39.00 38.03
13-04-17 38.53 41.60 38.11 1,447,400 39.03 38.06
Date Open High Low Vol Cls adjCls
13-04-16 38.11 39.00 38.00 326,800 38.61 37.65
13-04-15 39.82 40.10 37.63 642,200 37.80 36.86
13-04-12 38.28 38.76 38.24 147,900 38.39 37.43
13-04-11 38.87 39.13 38.20 264,200 38.49 37.53
13-04-10 37.59 39.17 37.59 267,700 38.89 37.92
13-04-09 37.84 38.30 37.60 150,300 37.81 36.87
13-04-08 37.68 37.91 37.30 119,300 37.91 36.96
13-04-05 36.91 37.59 36.91 248,900 37.53 36.59
13-04-04 37.05 37.50 36.49 199,500 37.50 36.56
Date Open High Low Vol Cls adjCls
13-04-03 37.28 37.66 36.75 340,200 37.09 36.16
13-04-02 37.35 37.73 36.99 306,600 37.41 36.48
13-04-01 37.28 37.51 36.84 209,100 37.28 36.35
13-03-28 37.59 37.68 36.94 199,800 37.30 36.37
13-03-27 37.06 37.53 36.22 206,300 37.48 36.54
13-03-26 37.22 37.50 36.82 152,300 37.29 36.36
13-03-25 38.24 38.24 36.39 285,800 36.99 36.07
13-03-22 38.21 38.28 37.67 200,800 38.26 37.31
13-03-21 38.00 38.45 37.91 239,300 38.19 37.24
Date Open High Low Vol Cls adjCls
13-03-20 37.43 38.36 37.43 213,400 38.24 37.29
13-03-19 38.08 38.08 36.80 356,900 37.19 36.26
13-03-18 38.04 38.25 37.44 229,100 37.97 37.02
13-03-15 38.29 38.66 38.04 370,900 38.29 37.33
13-03-14 38.91 39.09 37.75 362,600 38.12 37.17
13-03-13 39.02 39.18 38.47 249,300 38.90 37.93
13-03-12 39.45 39.49 38.89 225,400 39.07 38.10
13-03-11 39.69 39.94 39.10 140,700 39.56 38.57
13-03-08 39.51 40.05 39.42 179,200 39.90 38.90
Date Open High Low Vol Cls adjCls
13-03-07 39.85 39.89 38.89 282,800 39.22 38.24
13-03-06 40.14 40.42 39.67 199,800 39.92 38.92
13-03-05 39.61 40.48 39.42 412,900 39.98 38.98
13-03-04 38.91 39.52 38.69 286,600 39.26 38.28
13-03-01 38.92 39.32 38.47 448,200 39.06 38.09
13-02-28 39.20 39.35 38.99 454,800 39.06 38.09
13-02-27 39.25 39.52 38.95 491,500 39.11 38.13
13-02-26 38.99 39.56 38.99 360,500 39.22 38.24
13-02-25 39.16 39.94 38.82 457,600 38.86 37.89
Date Open High Low Vol Cls adjCls
13-02-22 39.12 39.60 38.74 372,600 38.91 37.94
13-02-21 39.73 40.42 38.79 421,600 38.93 37.96
13-02-20 41.90 41.93 39.30 541,700 39.60 38.61
13-02-19 40.72 42.50 40.72 892,000 41.85 40.81
13-02-15 40.75 41.72 40.20 829,500 40.34 39.33
13-02-14 38.40 41.76 38.40 597,200 40.26 39.26
13-02-13 37.88 39.68 37.80 346,200 38.36 37.40
13-02-12 37.81 37.97 37.34 194,200 37.91 36.96
13-02-11 37.94 38.14 37.30 279,500 37.80 36.73
Date Open High Low Vol Cls adjCls
13-02-08 37.71 38.11 37.71 113,800 38.01 36.93
13-02-07 37.80 38.22 37.73 157,900 37.78 36.71
13-02-06 37.58 38.00 37.38 156,400 37.93 36.86
13-02-05 37.79 38.17 37.36 395,900 37.84 36.77
13-02-04 38.00 38.18 37.56 303,200 37.76 36.69
13-02-01 38.04 38.66 37.91 188,400 38.47 37.38
13-01-31 37.50 38.02 36.97 234,100 37.81 36.74
13-01-30 38.05 42.76 35.89 225,300 37.65 36.58
13-01-29 37.50 38.11 37.20 208,600 37.99 36.91
Date Open High Low Vol Cls adjCls
13-01-28 37.67 37.86 37.30 108,400 37.54 36.48
13-01-25 37.65 38.08 37.30 209,900 37.69 36.62
13-01-24 37.00 38.18 36.94 334,100 37.50 36.44
13-01-23 37.01 37.29 36.74 202,400 37.00 35.95
13-01-22 37.15 37.27 36.64 186,900 37.10 36.05
13-01-18 36.41 37.26 35.95 215,400 37.25 36.20
13-01-17 35.96 36.37 35.53 132,900 36.33 35.30
13-01-16 35.81 36.30 35.63 91,800 35.76 34.75
13-01-15 35.26 36.00 34.54 312,400 35.98 34.96
Date Open High Low Vol Cls adjCls
13-01-14 35.06 35.55 34.81 398,600 35.41 34.41
13-01-11 35.65 36.02 34.46 416,200 34.79 33.81
13-01-10 34.80 35.43 34.18 289,200 35.35 34.35
13-01-09 35.51 36.10 34.99 195,600 35.79 34.78
13-01-08 35.31 35.50 34.86 226,100 35.33 34.33
13-01-07 34.73 35.33 34.46 281,400 35.22 34.22
13-01-04 36.14 36.15 34.90 479,500 34.96 33.97
13-01-03 36.40 36.94 35.51 258,400 35.76 34.75
13-01-02 35.99 36.28 35.49 244,700 36.23 35.20
Date Open High Low Vol Cls adjCls
12-12-31 35.03 35.46 34.67 125,800 35.30 34.30
12-12-28 34.60 36.34 34.60 180,200 34.90 33.91
12-12-27 35.22 35.29 34.54 217,100 34.82 33.83
12-12-26 34.87 35.74 34.68 173,900 35.28 34.28
12-12-24 34.98 34.98 34.47 32,800 34.85 33.86
12-12-21 34.73 35.07 34.38 366,200 34.94 33.95
12-12-20 34.42 35.32 34.15 263,400 35.03 34.04
12-12-19 34.07 35.22 34.07 211,600 34.31 33.34
12-12-18 33.57 34.09 33.17 115,100 34.03 33.07
Date Open High Low Vol Cls adjCls
12-12-17 33.26 33.76 33.13 204,900 33.53 32.58
12-12-14 32.18 33.34 32.18 274,700 33.09 32.15
12-12-13 32.16 32.62 32.08 224,000 32.22 31.31
12-12-12 31.39 32.95 31.37 235,200 32.23 31.32
12-12-11 32.89 32.89 32.16 136,300 32.28 31.37
12-12-10 32.46 33.33 31.89 148,400 32.69 31.76
12-12-07 33.42 33.42 32.32 134,600 32.48 31.56
12-12-06 32.82 33.64 32.82 180,400 33.31 32.37
12-12-05 30.79 33.07 30.79 589,800 32.80 31.87
Date Open High Low Vol Cls adjCls
12-12-04 30.62 30.93 30.31 126,300 30.62 29.75
12-12-03 31.06 31.13 30.56 140,500 30.66 29.79
12-11-30 30.79 30.92 30.44 184,200 30.86 29.99
12-11-29 30.50 30.95 30.41 111,100 30.70 29.83
12-11-28 30.15 30.61 29.88 110,900 30.38 29.52
12-11-27 30.57 30.74 30.15 158,200 30.34 29.48
12-11-26 30.33 30.67 29.98 126,800 30.48 29.62
12-11-23 30.13 30.35 29.98 70,400 30.31 29.45
12-11-21 29.80 30.22 29.49 87,500 29.99 29.14
Date Open High Low Vol Cls adjCls
12-11-20 29.87 29.92 29.44 84,700 29.73 28.89
12-11-19 29.82 30.19 29.58 167,600 29.96 29.11
12-11-16 28.94 29.72 28.85 198,400 29.52 28.68
12-11-15 28.92 29.53 28.77 140,000 29.00 28.18
12-11-14 30.06 30.17 28.90 139,100 29.00 28.18
12-11-13 29.76 30.26 29.76 121,100 29.96 29.11
12-11-12 30.32 30.42 27.90 74,000 29.97 29.12
12-11-09 30.59 30.91 30.17 168,800 30.21 29.35
12-11-08 30.82 31.00 30.50 200,400 30.77 29.90
Date Open High Low Vol Cls adjCls
12-11-07 31.11 31.70 30.80 312,500 30.95 30.07
12-11-06 31.15 31.75 31.12 265,600 31.59 30.59
12-11-05 30.98 31.40 30.85 160,700 31.23 30.24
12-11-02 31.52 31.70 31.02 292,900 31.03 30.05
12-11-01 31.10 31.88 30.80 231,000 31.52 30.52
12-10-31 31.00 31.62 30.84 208,500 31.24 30.25
12-10-26 30.86 31.10 30.67 166,200 31.00 30.02
12-10-25 31.13 31.13 30.61 118,500 30.77 29.79
12-10-24 31.27 31.27 30.30 95,300 30.81 29.83
Date Open High Low Vol Cls adjCls
12-10-23 30.92 31.11 30.28 141,900 31.06 30.08
12-10-22 30.85 31.20 30.38 162,700 31.16 30.17
12-10-19 31.45 31.45 30.55 151,500 30.90 29.92
12-10-18 31.81 31.84 31.37 109,300 31.56 30.56
12-10-17 32.05 32.25 31.68 99,800 31.89 30.88
12-10-16 31.78 32.22 31.45 187,500 32.00 30.99
12-10-15 31.24 31.64 31.02 82,900 31.64 30.64
12-10-12 31.51 31.63 31.01 78,300 31.19 30.20
12-10-11 31.63 31.79 31.28 72,800 31.59 30.59
Date Open High Low Vol Cls adjCls
12-10-10 31.30 31.68 31.14 88,500 31.41 30.41
12-10-09 31.74 31.74 31.04 286,700 31.22 30.23
12-10-08 31.63 31.77 31.32 106,400 31.68 30.68
12-10-05 31.44 31.94 31.37 227,000 31.79 30.78
12-10-04 31.41 31.66 31.01 247,900 31.62 30.62
12-10-03 31.90 31.98 30.82 224,900 31.29 30.30
12-10-02 31.56 32.17 31.48 266,900 31.77 30.76
12-10-01 31.71 32.14 30.51 747,600 31.36 30.37
12-09-28 31.36 31.89 31.12 3,936,600 31.61 30.61
Date Open High Low Vol Cls adjCls
12-09-27 30.70 31.88 30.63 369,400 31.58 30.58
12-09-26 31.23 31.96 30.24 1,109,000 30.50 29.53
12-09-25 32.59 32.90 32.14 739,500 32.38 31.35
12-09-24 30.80 31.10 30.35 114,300 30.89 29.91
12-09-21 31.43 31.43 30.52 296,500 30.86 29.88
12-09-20 31.25 31.32 30.75 347,800 30.98 30.00
12-09-19 30.62 31.61 30.33 318,300 31.33 30.34
12-09-18 30.61 30.68 30.00 139,800 30.62 29.65
12-09-17 30.43 30.64 30.33 85,900 30.55 29.58
Date Open High Low Vol Cls adjCls
12-09-14 30.35 30.66 30.04 168,100 30.56 29.59
12-09-13 30.08 30.68 29.96 258,900 30.16 29.20
12-09-12 29.93 30.26 29.20 207,700 30.02 29.07
12-09-11 29.09 30.11 29.04 279,800 29.81 28.87
12-09-10 28.69 29.58 28.69 246,600 29.18 28.26
12-09-07 30.48 30.60 28.41 615,800 28.89 27.97
12-09-06 31.26 31.26 29.90 1,060,000 30.40 29.44
12-09-05 33.51 34.30 33.46 242,400 34.00 32.92
12-09-04 32.53 33.79 32.43 185,400 33.63 32.56
Date Open High Low Vol Cls adjCls
12-08-31 32.63 32.92 32.36 117,300 32.57 31.54
12-08-30 32.40 32.67 32.29 170,800 32.41 31.38
12-08-29 32.31 32.72 32.24 149,000 32.68 31.64
12-08-28 31.92 32.94 31.77 161,700 32.35 31.32
12-08-27 31.78 32.04 31.62 109,900 31.98 30.97
12-08-24 31.55 31.87 31.28 156,300 31.68 30.68
12-08-23 32.31 32.31 31.51 176,500 31.69 30.69
12-08-22 32.22 32.70 31.95 136,500 32.35 31.32
12-08-21 32.32 32.53 31.71 293,600 32.31 31.29
Date Open High Low Vol Cls adjCls
12-08-20 32.60 32.70 32.18 164,900 32.31 31.29
12-08-17 32.84 33.25 32.48 135,100 32.62 31.59
12-08-16 31.73 33.08 31.56 258,400 32.93 31.89
12-08-15 31.57 31.84 31.53 187,400 31.74 30.73
12-08-14 31.96 31.97 31.38 177,600 31.48 30.48
12-08-13 33.13 33.13 31.07 261,400 31.77 30.76
12-08-10 32.98 33.57 32.68 186,200 33.24 32.19
12-08-09 32.83 33.23 32.75 106,100 33.00 31.95
12-08-08 32.68 32.96 32.68 125,700 32.87 31.83
Date Open High Low Vol Cls adjCls
12-08-07 32.86 33.33 32.44 234,800 32.77 31.73
12-08-06 32.56 33.46 32.46 322,800 32.84 31.69
12-08-03 30.82 32.75 30.53 327,000 32.58 31.44
12-08-02 29.88 30.43 29.38 156,600 30.38 29.32
12-08-01 30.25 30.61 30.00 226,600 30.00 28.95
12-07-31 30.76 31.05 30.19 132,000 30.22 29.16
12-07-30 31.26 31.47 30.77 296,000 30.86 29.78
12-07-27 31.50 31.61 31.17 285,400 31.34 30.25
12-07-26 30.79 31.35 30.25 427,700 31.30 30.21
Date Open High Low Vol Cls adjCls
12-07-25 29.01 30.55 27.79 280,800 30.35 29.29
12-07-24 28.86 28.92 28.19 177,900 28.60 27.60
12-07-23 28.78 29.13 28.42 189,400 28.86 27.85
12-07-20 29.78 29.80 28.77 336,500 29.21 28.19
12-07-19 31.18 31.18 29.71 383,700 30.09 29.04
12-07-18 28.86 29.36 28.80 109,900 29.29 28.27
12-07-17 28.97 29.14 28.54 81,900 28.88 27.87
12-07-16 29.11 29.14 28.74 84,200 28.80 27.79
12-07-13 28.49 29.38 28.47 145,300 29.15 28.13
Date Open High Low Vol Cls adjCls
12-07-12 28.15 28.57 27.92 220,000 28.52 27.52
12-07-11 27.96 28.33 27.94 217,600 28.25 27.26
12-07-10 28.36 28.85 27.88 255,500 28.00 27.02
12-07-09 27.50 28.20 27.27 402,100 28.12 27.14
12-07-06 27.07 27.69 27.07 163,000 27.41 26.45
12-07-05 26.98 27.57 26.98 219,000 27.43 26.47
12-07-03 26.83 27.13 26.80 207,800 27.10 26.15
12-07-02 26.83 27.49 26.64 441,600 26.88 25.94
12-06-29 26.71 26.99 26.46 583,100 26.64 25.71
Date Open High Low Vol Cls adjCls
12-06-28 26.75 26.92 26.14 251,500 26.22 25.30
12-06-27 27.01 27.22 26.82 234,400 26.83 25.89
12-06-26 26.93 27.19 26.84 306,700 26.92 25.98
12-06-25 27.00 27.26 26.77 220,700 26.83 25.89
12-06-22 27.44 27.46 27.22 1,370,400 27.33 26.38
12-06-21 28.05 28.08 27.04 402,000 27.14 26.19
12-06-20 28.28 28.60 27.95 164,100 28.12 27.14
12-06-19 28.42 28.61 28.15 298,800 28.37 27.38
12-06-18 28.72 29.26 28.30 397,700 28.41 27.42
Date Open High Low Vol Cls adjCls
12-06-15 28.97 29.10 28.36 291,300 28.91 27.90
12-06-14 30.57 30.85 28.93 312,000 29.00 27.99
12-06-13 30.07 30.92 30.05 195,000 30.63 29.56
12-06-12 30.17 30.38 29.72 342,500 30.20 29.15
12-06-11 31.12 31.26 30.11 289,900 30.12 29.07
12-06-08 30.72 31.04 30.45 126,900 30.93 29.85
12-06-07 31.33 31.64 30.71 129,800 30.76 29.69
12-06-06 30.50 31.11 30.19 240,700 31.00 29.92
12-06-05 30.06 30.96 29.90 308,300 30.36 29.30
Date Open High Low Vol Cls adjCls
12-06-04 30.68 30.73 29.85 280,200 30.32 29.26
12-06-01 31.79 31.82 30.58 544,400 30.64 29.57
12-05-31 32.50 32.51 31.89 230,700 32.29 31.16
12-05-30 32.15 32.45 32.00 153,000 32.33 31.20
12-05-29 32.40 32.83 32.10 131,600 32.44 31.31
12-05-25 31.73 32.29 31.51 189,200 32.27 31.14
12-05-24 32.44 32.44 31.22 437,500 31.83 30.72
12-05-23 31.62 32.49 30.94 533,000 32.36 31.23
12-05-22 32.17 32.50 31.69 198,700 31.87 30.76
Date Open High Low Vol Cls adjCls
12-05-21 32.00 32.77 31.60 262,100 32.11 30.99
12-05-18 31.92 32.19 31.47 413,700 31.99 30.87
12-05-17 32.25 32.53 31.86 330,900 32.00 30.88
12-05-16 32.54 33.20 32.02 235,000 32.25 31.12
12-05-15 31.69 33.40 31.50 406,900 32.39 31.26
12-05-14 31.76 31.97 31.41 237,000 31.49 30.39
12-05-11 31.73 32.28 31.50 506,200 32.08 30.96
12-05-10 32.32 32.50 31.69 354,000 32.09 30.97
12-05-09 32.09 32.34 32.00 284,600 32.15 31.03
Date Open High Low Vol Cls adjCls
12-05-08 32.51 32.83 32.00 271,600 32.43 31.30
12-05-07 33.09 33.29 32.76 105,100 32.80 31.55
12-05-04 33.20 33.20 31.45 784,700 33.12 31.86
12-05-03 33.65 33.81 33.24 301,100 33.57 32.29
12-05-02 34.03 34.11 33.55 363,700 33.69 32.40
12-05-01 34.37 35.05 34.31 325,900 34.44 33.13
12-04-30 34.63 34.74 34.13 251,200 34.31 33.00
12-04-27 34.98 35.43 34.51 247,000 34.75 33.42
12-04-26 35.19 35.31 34.27 263,500 35.02 33.68
Date Open High Low Vol Cls adjCls
12-04-25 36.27 36.75 34.99 333,800 35.39 34.04
12-04-24 35.66 36.56 35.47 136,300 36.05 34.67
12-04-23 35.78 35.86 35.17 217,000 35.75 34.39
12-04-20 36.96 36.96 36.05 150,900 36.41 35.02
12-04-19 36.22 36.78 35.81 110,800 36.47 35.08
12-04-18 36.26 36.46 35.99 116,300 36.12 34.74
12-04-17 37.01 37.31 36.25 198,000 36.45 35.06
12-04-16 35.97 37.26 35.97 295,900 36.77 35.37
12-04-13 35.93 36.46 35.49 282,500 35.71 34.35
Date Open High Low Vol Cls adjCls
12-04-12 36.14 36.43 32.70 1,608,800 35.93 34.56
12-04-11 36.59 36.63 36.02 139,000 36.39 35.00
12-04-10 36.69 36.89 35.92 191,100 36.21 34.83
12-04-09 36.55 36.89 36.34 104,600 36.62 35.22
12-04-05 36.14 37.51 36.14 162,500 37.45 36.02
12-04-04 37.13 37.49 36.87 122,200 36.98 35.57
12-04-03 37.60 37.64 37.03 232,600 37.55 36.12
12-04-02 37.30 37.73 36.98 173,800 37.65 36.21
12-03-30 37.83 37.95 37.24 169,100 37.29 35.87
Date Open High Low Vol Cls adjCls
12-03-29 37.39 37.61 37.00 202,800 37.50 36.07
12-03-28 37.58 37.81 37.04 277,200 37.79 36.35
12-03-27 37.67 37.81 37.09 223,900 37.43 36.00
12-03-26 37.55 37.79 37.00 212,600 37.53 36.10
12-03-23 36.33 37.12 36.21 233,700 37.06 35.65
12-03-22 35.00 37.25 34.66 416,500 36.32 34.93
12-03-21 36.33 36.35 34.90 487,600 34.92 33.59
12-03-20 36.22 36.50 36.00 161,400 36.41 35.02
12-03-19 35.87 36.68 35.67 211,100 36.50 35.11
Date Open High Low Vol Cls adjCls
12-03-16 35.24 36.13 34.93 445,700 35.94 34.57
12-03-15 35.79 35.86 34.93 339,000 35.20 33.86
12-03-14 36.68 36.85 35.38 238,200 35.65 34.29
12-03-13 36.05 37.06 35.93 270,700 36.95 35.54
12-03-12 35.87 36.00 35.61 201,400 35.90 34.53
12-03-09 35.65 35.93 35.42 213,200 35.86 34.49
12-03-08 35.03 35.84 34.70 250,700 35.72 34.36
12-03-07 35.03 35.19 34.79 128,200 34.97 33.64
12-03-06 34.33 35.08 34.08 240,200 34.80 33.47
Date Open High Low Vol Cls adjCls
12-03-05 34.29 34.78 34.05 609,000 34.59 33.27
12-03-02 33.97 34.91 33.97 248,500 34.30 32.99
12-03-01 33.21 34.23 32.73 256,600 33.83 32.54
12-02-29 33.57 33.95 33.09 272,900 33.12 31.86
12-02-28 33.47 33.82 33.14 204,300 33.40 32.13
12-02-27 33.00 33.53 32.70 183,500 33.45 32.17
12-02-24 33.47 33.75 32.54 511,900 33.07 31.81
12-02-23 31.82 34.17 31.47 2,899,200 33.46 32.18
12-02-22 30.66 31.27 30.19 412,000 30.53 29.36
Date Open High Low Vol Cls adjCls
12-02-21 32.43 32.43 31.83 111,300 32.05 30.83
12-02-17 32.84 33.41 32.03 134,600 32.32 31.09
12-02-16 31.86 33.25 31.84 129,000 32.65 31.40
12-02-15 32.49 32.84 31.67 84,000 31.86 30.64
12-02-14 33.08 33.22 31.88 90,000 32.27 31.04
12-02-13 32.61 33.56 32.51 175,500 33.25 31.88
12-02-10 31.80 32.42 31.80 230,800 32.23 30.90
12-02-09 32.49 32.65 31.57 249,100 32.04 30.72
12-02-08 32.86 33.39 32.28 92,700 32.40 31.06
Date Open High Low Vol Cls adjCls
12-02-07 32.94 33.39 32.70 89,700 32.85 31.49
12-02-06 34.06 34.13 32.74 167,800 32.91 31.55
12-02-03 34.88 35.42 34.20 222,500 34.35 32.93
12-02-02 33.58 34.86 33.20 308,400 33.98 32.57
12-02-01 31.50 33.82 31.32 536,700 33.36 31.98
12-01-31 31.16 31.64 30.94 107,900 31.06 29.78
12-01-30 30.87 31.26 30.64 75,600 30.90 29.62
12-01-27 30.88 31.23 30.50 109,800 31.14 29.85
12-01-26 31.63 31.85 30.88 132,200 31.00 29.72
Date Open High Low Vol Cls adjCls
12-01-25 31.00 31.54 30.68 146,800 31.41 30.11
12-01-24 30.86 31.19 30.61 133,100 30.97 29.69
12-01-23 31.66 31.77 31.12 57,700 31.15 29.86
12-01-20 31.69 31.77 31.49 83,100 31.73 30.42
12-01-19 31.47 31.85 31.35 57,500 31.71 30.40
12-01-18 30.52 31.58 30.49 91,700 31.45 30.15
12-01-17 30.78 31.27 30.54 136,100 30.56 29.30
12-01-13 30.40 30.94 30.27 100,700 30.64 29.37
12-01-12 30.73 31.08 30.31 90,300 30.87 29.59
Date Open High Low Vol Cls adjCls
12-01-11 31.96 32.01 30.70 106,400 30.77 29.50
12-01-10 32.17 32.23 31.74 122,400 32.16 30.83
12-01-09 31.15 31.85 31.00 261,100 31.71 30.40
12-01-06 31.15 31.41 30.71 166,400 30.88 29.60
12-01-05 29.87 31.12 29.30 221,000 31.10 29.81
12-01-04 29.22 30.02 28.94 246,700 30.01 28.77
12-01-03 31.00 31.40 29.16 242,400 29.26 28.05
11-12-30 30.34 30.53 30.01 117,400 30.11 28.86
11-12-29 30.11 30.93 30.11 218,300 30.21 28.96
Date Open High Low Vol Cls adjCls
11-12-28 29.51 30.70 29.51 290,800 29.93 28.69
11-12-27 29.40 29.74 29.16 249,400 29.45 28.23
11-12-23 29.66 29.92 29.37 82,700 29.47 28.25
11-12-22 29.00 30.05 29.00 145,300 29.51 28.29
11-12-21 30.05 30.21 28.13 512,400 29.25 28.04
11-12-20 29.58 31.59 29.55 355,300 31.16 29.87
11-12-19 28.83 29.15 28.79 211,700 28.95 27.75
11-12-16 28.59 28.93 28.43 281,100 28.68 27.49
11-12-15 27.37 28.64 27.09 185,100 28.26 27.09
Date Open High Low Vol Cls adjCls
11-12-14 27.35 27.56 26.90 184,400 26.95 25.84
11-12-13 28.96 29.19 27.51 128,000 27.63 26.49
11-12-12 28.18 28.67 27.74 220,300 28.60 27.42
11-12-09 28.19 28.73 27.67 199,900 28.45 27.27
11-12-08 28.57 28.81 27.93 175,900 28.00 26.84
11-12-07 28.93 29.23 28.41 393,900 28.79 27.60
11-12-06 28.06 29.47 28.06 259,200 29.25 28.04
11-12-05 29.18 29.18 27.74 128,400 28.01 26.85
11-12-02 29.17 29.88 28.79 100,900 28.87 27.68
Date Open High Low Vol Cls adjCls
11-12-01 28.79 29.36 28.52 130,300 28.70 27.51
11-11-30 28.88 28.95 28.42 267,500 28.94 27.74
11-11-29 27.89 28.08 27.30 122,000 27.85 26.70
11-11-28 26.97 27.94 26.48 152,500 27.88 26.73
11-11-25 26.94 26.94 26.30 39,600 26.37 25.28
11-11-23 26.36 27.38 26.35 158,900 27.09 25.97
11-11-22 26.96 27.18 26.16 103,500 26.65 25.55
11-11-21 26.97 27.15 26.69 84,600 26.91 25.80
11-11-18 27.05 27.62 26.95 130,600 27.52 26.38
Date Open High Low Vol Cls adjCls
11-11-17 27.80 27.91 26.67 190,600 27.02 25.90
11-11-16 28.54 28.58 27.71 191,900 27.77 26.62
11-11-15 27.88 29.05 27.88 118,800 28.81 27.62
11-11-14 28.10 28.17 27.69 97,800 28.09 26.93
11-11-11 28.02 28.50 27.84 209,100 28.44 27.26
11-11-10 28.25 28.25 27.42 125,500 27.64 26.50
11-11-09 28.91 29.44 27.75 146,700 27.84 26.69
11-11-08 28.68 29.79 28.47 175,400 29.71 28.48
11-11-07 28.65 28.94 27.83 143,900 28.85 27.57
Date Open High Low Vol Cls adjCls
11-11-04 29.43 29.61 28.16 415,800 28.40 27.14
11-11-03 29.44 31.45 28.96 292,000 31.01 29.63
11-11-02 29.00 29.05 27.73 553,800 28.95 27.67
11-11-01 28.51 29.77 28.50 255,600 28.89 27.61
11-10-31 29.47 29.79 29.11 173,100 29.23 27.93
11-10-28 30.07 30.50 29.30 327,000 29.84 28.52
11-10-27 28.55 30.28 27.87 330,400 30.14 28.80
11-10-26 27.46 28.34 26.52 304,700 27.61 26.39
11-10-25 27.23 27.23 26.50 150,000 26.60 25.42
Date Open High Low Vol Cls adjCls
11-10-24 26.71 27.45 26.55 177,200 27.36 26.15
11-10-21 26.67 27.20 26.16 125,200 26.63 25.45
11-10-20 26.08 26.52 25.58 63,400 26.22 25.06
11-10-19 27.03 27.34 26.09 125,500 26.11 24.95
11-10-18 26.45 27.32 25.87 158,700 27.00 25.80
11-10-17 27.66 27.66 26.17 139,900 26.30 25.13
11-10-14 27.71 28.29 27.17 79,300 27.85 26.62
11-10-13 27.11 27.70 26.95 60,700 27.49 26.27
11-10-12 27.55 28.04 27.10 217,400 27.32 26.11
Date Open High Low Vol Cls adjCls
11-10-11 26.96 27.53 26.84 128,900 27.26 26.05
11-10-10 27.02 27.21 26.75 275,100 27.20 25.99
11-10-07 26.97 26.97 26.17 173,800 26.42 25.25
11-10-06 25.49 27.04 25.21 141,200 26.97 25.77
11-10-05 26.08 26.08 24.60 253,000 25.49 24.36
11-10-04 24.47 26.49 24.19 487,000 25.99 24.84
11-10-03 26.00 26.48 24.52 324,500 24.57 23.48
11-09-30 26.26 26.50 25.63 252,900 26.02 24.87
11-09-29 26.87 27.06 25.96 164,900 26.55 25.37
Date Open High Low Vol Cls adjCls
11-09-28 27.61 27.64 26.36 127,000 26.36 25.19
11-09-27 28.15 28.73 27.28 186,800 27.55 26.33
11-09-26 27.19 27.77 26.45 136,800 27.76 26.53
11-09-23 26.92 27.44 26.26 185,500 27.11 25.91
11-09-22 24.99 27.35 24.76 374,300 26.93 25.74
11-09-21 27.16 27.52 25.70 200,700 25.81 24.67
11-09-20 27.96 28.15 27.14 207,600 27.17 25.97
11-09-19 27.26 28.00 27.09 204,100 27.68 26.45
11-09-16 28.07 28.29 27.05 1,006,800 27.65 26.42
Date Open High Low Vol Cls adjCls
11-09-15 30.06 30.33 29.35 162,700 29.53 28.22
11-09-14 29.74 30.19 28.77 166,100 29.73 28.41
11-09-13 29.57 30.86 29.25 455,600 29.38 28.08
11-09-12 28.91 29.73 28.55 255,000 29.44 28.13
11-09-09 29.76 29.76 28.35 439,700 29.40 28.10
11-09-08 30.02 30.83 30.00 176,800 30.01 28.68
11-09-07 29.10 30.33 29.00 225,300 30.24 28.90
11-09-06 28.32 28.78 27.52 266,200 28.59 27.32
11-09-02 28.78 29.37 28.76 174,100 28.92 27.64
Date Open High Low Vol Cls adjCls
11-09-01 29.51 30.08 29.10 200,200 29.35 28.05
11-08-31 30.03 30.28 29.16 340,600 29.48 28.17
11-08-30 30.52 30.95 29.64 199,000 29.98 28.65
11-08-29 29.97 30.84 29.82 233,400 30.75 29.39
11-08-26 28.24 29.76 28.06 150,900 29.68 28.36
11-08-25 29.80 29.94 28.28 236,500 28.51 27.25
11-08-24 29.39 29.64 28.59 301,700 29.53 28.22
11-08-23 26.72 29.48 26.40 386,500 29.43 28.13
11-08-22 27.42 27.49 25.81 547,400 26.55 25.37
Date Open High Low Vol Cls adjCls
11-08-19 26.86 27.60 26.11 581,400 26.85 25.66
11-08-18 26.75 27.72 26.61 847,000 27.35 26.14
11-08-17 29.53 30.25 26.26 2,213,700 27.45 26.23
11-08-16 24.42 24.62 23.74 105,400 24.05 22.98
11-08-15 24.32 24.84 24.21 102,000 24.69 23.60
11-08-12 24.86 24.86 23.59 177,600 24.16 23.09
11-08-11 23.64 25.16 23.55 204,900 24.66 23.57
11-08-10 24.27 24.74 23.36 176,600 23.48 22.44
11-08-09 23.80 25.23 22.75 301,800 24.86 23.76
Date Open High Low Vol Cls adjCls
11-08-08 24.94 26.06 23.39 359,800 23.41 22.29
11-08-05 26.75 27.00 25.57 205,100 25.72 24.49
11-08-04 26.83 27.21 26.50 313,700 26.52 25.25
11-08-03 26.33 27.13 26.10 205,200 27.08 25.78
11-08-02 25.95 26.72 25.90 200,000 26.25 24.99
11-08-01 26.24 27.00 25.75 274,500 26.13 24.88
11-07-29 25.53 26.20 25.30 301,100 26.13 24.88
11-07-28 24.94 26.00 24.89 141,100 25.77 24.53
11-07-27 26.15 26.15 24.60 163,800 24.95 23.75
Date Open High Low Vol Cls adjCls
11-07-26 25.59 25.59 24.89 125,200 24.91 23.71
11-07-25 25.50 25.86 25.30 80,500 25.51 24.29
11-07-22 25.85 25.85 25.63 61,200 25.65 24.42
11-07-21 25.73 26.12 25.48 68,800 25.86 24.62
11-07-20 25.80 26.06 25.22 69,800 25.57 24.34
11-07-19 25.08 25.81 24.95 55,000 25.80 24.56
11-07-18 25.50 25.60 24.90 42,800 24.91 23.71
11-07-15 25.51 25.95 25.38 90,200 25.63 24.40
11-07-14 25.54 25.83 25.13 103,800 25.46 24.24
Date Open High Low Vol Cls adjCls
11-07-13 25.50 26.00 25.47 42,200 25.63 24.40
11-07-12 25.19 25.55 25.16 71,400 25.28 24.07
11-07-11 25.78 25.97 25.21 145,400 25.24 24.03
11-07-08 25.77 26.11 25.64 88,100 26.03 24.78
11-07-07 25.96 26.25 25.84 123,900 26.15 24.89
11-07-06 25.59 25.85 25.57 107,900 25.70 24.47
11-07-05 25.30 25.62 25.26 140,700 25.61 24.38
11-07-01 25.10 25.38 25.09 87,400 25.24 24.03
11-06-30 25.08 25.33 24.85 66,000 25.06 23.86
Date Open High Low Vol Cls adjCls
11-06-29 25.16 25.16 24.67 186,300 24.99 23.79
11-06-28 24.64 25.14 24.54 141,200 25.04 23.84
11-06-27 24.00 24.61 23.87 243,100 24.59 23.41
11-06-24 24.14 24.19 23.60 508,600 24.04 22.89
11-06-23 23.58 24.14 23.13 224,000 24.06 22.90
11-06-22 23.46 24.09 23.46 237,300 23.94 22.79
11-06-21 23.11 23.73 23.00 184,800 23.63 22.50
11-06-20 22.49 23.10 22.43 110,000 22.90 21.80
11-06-17 22.85 23.49 22.51 255,300 22.54 21.46
Date Open High Low Vol Cls adjCls
11-06-16 22.39 23.03 21.85 160,400 22.74 21.65
11-06-15 21.99 23.11 21.81 171,600 22.40 21.32
11-06-14 22.32 22.39 22.13 115,400 22.26 21.19
11-06-13 22.27 22.36 21.95 148,200 22.11 21.05
11-06-10 22.39 22.70 21.97 226,800 22.15 21.09
11-06-09 21.71 22.65 21.71 97,200 22.53 21.45
11-06-08 22.12 22.28 21.53 100,400 21.56 20.52
11-06-07 22.56 22.70 22.12 72,500 22.16 21.10
11-06-06 22.67 23.07 22.28 90,000 22.36 21.29
Date Open High Low Vol Cls adjCls
11-06-03 22.49 22.94 22.24 97,000 22.65 21.56
11-06-02 23.17 23.32 22.53 93,200 22.82 21.72
11-06-01 23.96 24.08 22.89 178,800 23.10 21.99
11-05-31 23.00 24.00 22.85 1,366,200 23.96 22.81
11-05-27 22.84 22.99 22.65 74,600 22.84 21.74
11-05-26 22.43 22.81 22.43 90,600 22.79 21.70
11-05-25 21.99 22.61 21.99 90,600 22.55 21.47
11-05-24 22.11 22.24 21.76 114,000 22.09 21.03
11-05-23 21.14 22.16 21.10 124,600 22.07 21.01
Date Open High Low Vol Cls adjCls
11-05-20 21.06 21.64 20.86 107,600 21.47 20.44
11-05-19 21.20 21.28 20.79 60,800 21.22 20.20
11-05-18 21.01 21.12 20.70 77,600 21.01 20.00
11-05-17 21.59 22.12 20.64 172,400 21.00 19.99
11-05-16 21.69 22.10 21.45 109,000 21.77 20.72
11-05-13 22.06 22.06 21.67 70,100 21.85 20.80
11-05-12 21.31 22.10 20.91 114,300 22.09 21.03
11-05-11 22.11 22.11 21.14 119,400 21.45 20.42
11-05-10 22.14 22.35 21.90 115,300 22.15 21.09
Date Open High Low Vol Cls adjCls
11-05-09 22.04 22.05 21.46 106,200 22.01 20.95
11-05-06 22.41 22.60 22.06 63,000 22.11 20.96
11-05-05 22.49 22.49 21.85 154,400 22.10 20.95
11-05-04 22.52 22.95 22.50 101,000 22.51 21.34
11-05-03 22.52 23.05 21.99 164,600 22.47 21.30
11-05-02 23.84 23.84 22.35 400,500 22.67 21.49
11-04-29 24.45 24.50 24.26 145,000 24.35 23.09
11-04-28 23.91 24.36 23.89 245,200 24.36 23.10
11-04-27 24.30 24.30 23.70 142,400 23.88 22.64
Date Open High Low Vol Cls adjCls
11-04-26 24.19 24.45 24.09 160,000 24.42 23.15
11-04-25 24.19 24.28 23.87 124,000 24.15 22.90
11-04-21 24.23 24.28 24.05 80,300 24.27 23.01
11-04-20 24.48 24.62 23.91 90,000 24.14 22.89
11-04-19 24.79 24.81 24.26 80,600 24.33 23.07
11-04-18 24.63 24.92 24.44 73,900 24.64 23.36
11-04-15 24.12 24.93 24.12 91,700 24.85 23.56
11-04-14 24.05 24.35 24.05 78,600 24.22 22.96
11-04-13 24.30 24.52 23.88 100,500 24.06 22.81
Date Open High Low Vol Cls adjCls
11-04-12 24.35 24.62 24.02 159,600 24.22 22.96
11-04-11 25.00 25.07 24.76 78,800 24.88 23.59
11-04-08 25.41 25.41 24.93 86,300 24.99 23.69
11-04-07 25.14 25.34 24.85 57,600 25.22 23.91
11-04-06 25.15 25.38 25.05 76,900 25.17 23.86
11-04-05 24.97 25.18 24.84 161,200 24.97 23.67
11-04-04 24.95 25.52 24.83 288,400 24.96 23.66
11-04-01 24.45 25.26 24.08 205,200 24.82 23.53
11-03-31 23.65 24.40 23.65 95,500 24.19 22.93
Date Open High Low Vol Cls adjCls
11-03-30 23.12 23.69 23.01 57,200 23.63 22.40
11-03-29 23.03 23.15 22.99 57,800 23.11 21.91
11-03-28 23.17 23.18 22.99 51,000 23.15 21.95
11-03-25 22.95 23.18 22.76 102,300 23.04 21.84
11-03-24 22.42 22.93 22.23 113,600 22.81 21.63
11-03-23 22.09 22.48 21.87 93,600 22.40 21.24
11-03-22 22.49 22.49 22.16 78,400 22.17 21.02
11-03-21 22.20 22.48 22.20 183,600 22.48 21.31
11-03-18 21.17 22.05 21.13 534,700 22.01 20.87
Date Open High Low Vol Cls adjCls
11-03-17 21.24 21.24 20.97 64,300 21.04 19.95
11-03-16 21.22 21.22 20.82 89,400 20.97 19.88
11-03-15 20.82 21.34 20.76 97,700 21.32 20.21
11-03-14 20.93 21.11 20.80 72,800 21.03 19.94
11-03-11 21.22 21.37 20.88 87,700 21.04 19.95
11-03-10 21.72 21.87 21.39 107,900 21.39 20.28
11-03-09 22.24 22.36 21.89 37,500 21.98 20.84
11-03-08 22.06 22.44 21.63 111,800 22.25 21.10
11-03-07 22.12 22.23 21.85 83,700 22.01 20.87
Date Open High Low Vol Cls adjCls
11-03-04 22.15 22.15 21.80 64,100 22.04 20.90
11-03-03 21.52 22.11 21.14 198,800 22.09 20.94
11-03-02 21.29 21.48 21.24 135,600 21.28 20.18
11-03-01 21.46 21.53 21.23 306,200 21.35 20.24
11-02-28 21.60 21.65 21.19 281,200 21.39 20.28
11-02-25 21.08 21.57 21.00 209,400 21.40 20.29
11-02-24 21.00 21.46 20.93 158,900 21.09 20.00
11-02-23 20.99 21.12 20.53 85,600 20.99 19.90
11-02-22 21.20 21.43 20.95 126,000 21.00 19.91
Date Open High Low Vol Cls adjCls
11-02-18 21.55 21.64 21.15 133,300 21.44 20.33
11-02-17 21.16 22.00 21.16 255,800 21.40 20.29
11-02-16 21.07 21.47 20.98 59,600 21.22 20.12
11-02-15 21.59 21.66 20.78 155,900 20.98 19.89
11-02-14 21.40 21.75 21.40 50,200 21.66 20.54
11-02-11 21.07 21.59 20.89 72,500 21.51 20.31
11-02-10 20.90 21.23 20.90 118,800 21.20 20.02
11-02-09 20.87 21.11 20.60 186,800 21.05 19.87
11-02-08 20.89 21.03 20.40 78,800 20.87 19.70
Date Open High Low Vol Cls adjCls
11-02-07 20.36 21.11 20.11 162,400 21.00 19.83
11-02-04 20.90 21.01 20.63 52,700 20.72 19.56
11-02-03 21.15 21.26 20.86 122,400 20.93 19.76
11-02-02 20.58 21.15 20.24 250,600 21.09 19.91
11-02-01 20.23 21.07 20.16 110,400 20.52 19.37
11-01-31 20.50 20.50 19.90 177,300 20.13 19.01
11-01-28 20.99 21.00 20.18 121,900 20.35 19.21
11-01-27 21.12 21.20 20.80 58,200 20.93 19.76
11-01-26 20.63 21.36 20.52 106,300 21.10 19.92
Date Open High Low Vol Cls adjCls
11-01-25 20.11 20.56 19.79 174,700 20.55 19.40
11-01-24 20.08 20.39 19.91 57,400 20.25 19.12
11-01-21 20.47 20.55 20.06 60,800 20.11 18.99
11-01-20 21.46 21.49 20.33 73,200 20.34 19.20
11-01-19 21.81 21.84 21.50 120,700 21.56 20.36
11-01-18 21.67 21.88 21.35 97,100 21.84 20.62
11-01-14 21.19 21.61 21.16 136,600 21.59 20.38
11-01-13 21.14 21.21 20.97 50,800 21.17 19.99
11-01-12 20.88 21.12 20.76 55,600 21.11 19.93
Date Open High Low Vol Cls adjCls
11-01-11 20.76 20.77 20.52 84,500 20.68 19.52
11-01-10 20.10 20.72 19.93 91,800 20.69 19.53
11-01-07 20.46 20.46 20.02 150,500 20.24 19.11
11-01-06 19.80 20.45 19.65 146,700 20.37 19.23
11-01-05 19.77 19.89 19.54 101,000 19.84 18.73
11-01-04 20.59 20.67 19.76 73,500 19.78 18.68
11-01-03 21.05 21.09 20.37 80,500 20.48 19.34
10-12-31 20.75 21.34 20.56 222,400 20.81 19.65
10-12-30 20.86 20.94 20.59 55,300 20.77 19.61
Date Open High Low Vol Cls adjCls
10-12-29 20.95 21.04 20.65 49,200 20.93 19.76
10-12-28 20.70 21.07 20.39 55,000 20.86 19.69
10-12-27 20.17 20.83 20.15 47,000 20.63 19.48
10-12-23 20.41 20.77 20.23 63,400 20.39 19.25
10-12-22 20.99 20.99 20.37 125,700 20.51 19.36
10-12-21 19.99 20.69 19.93 214,400 20.63 19.48
10-12-20 19.52 20.00 19.50 156,400 19.85 18.74
10-12-17 19.28 19.67 19.20 205,600 19.60 18.51
10-12-16 18.96 19.43 18.83 243,300 19.37 18.29
Date Open High Low Vol Cls adjCls
10-12-15 19.05 19.30 18.98 110,500 19.00 17.94
10-12-14 18.81 19.07 18.69 124,200 19.02 17.96
10-12-13 18.86 18.97 18.54 49,800 18.70 17.66
10-12-10 18.82 18.91 18.43 54,600 18.83 17.78
10-12-09 18.86 18.86 18.45 97,400 18.74 17.69
10-12-08 19.17 19.22 18.64 123,200 18.80 17.75
10-12-07 18.91 19.18 18.86 62,200 19.06 18.00
10-12-06 18.67 18.75 18.44 106,500 18.70 17.66
10-12-03 18.78 18.83 18.35 273,200 18.76 17.71
Date Open High Low Vol Cls adjCls
10-12-02 18.38 18.88 18.38 177,300 18.86 17.81
10-12-01 18.52 18.55 18.23 112,100 18.38 17.35
10-11-30 18.76 18.76 18.10 320,000 18.19 17.17
10-11-29 18.61 19.03 18.39 72,400 18.98 17.92
10-11-26 18.59 18.78 18.54 14,100 18.74 17.69
10-11-24 18.39 18.84 18.29 93,800 18.77 17.72
10-11-23 18.62 18.86 16.70 202,800 18.28 17.26
10-11-22 18.89 19.12 18.75 153,600 18.87 17.82
10-11-19 18.60 19.04 18.42 202,900 18.96 17.90
Date Open High Low Vol Cls adjCls
10-11-18 18.60 18.70 18.46 59,700 18.57 17.53
10-11-17 18.35 18.47 18.26 87,200 18.38 17.35
10-11-16 18.32 18.50 18.20 125,700 18.28 17.26
10-11-15 18.54 18.55 18.27 104,600 18.50 17.47
10-11-12 18.31 18.56 18.29 191,300 18.46 17.43
10-11-11 18.43 18.63 18.26 92,100 18.52 17.49
10-11-10 18.51 18.83 18.41 117,500 18.67 17.63
10-11-09 18.24 18.73 18.24 118,100 18.46 17.43
10-11-08 18.35 19.52 18.16 166,000 18.55 17.51
Date Open High Low Vol Cls adjCls
10-11-05 18.78 19.00 18.37 144,700 18.48 17.45
10-11-04 18.75 19.43 18.60 150,900 18.79 17.67
10-11-03 18.54 18.55 18.20 103,300 18.45 17.35
10-11-02 18.44 18.71 18.40 92,200 18.50 17.40
10-11-01 18.09 18.39 18.09 135,200 18.21 17.13
10-10-29 18.16 18.45 18.06 110,400 18.17 17.09
10-10-28 18.55 18.64 18.21 218,900 18.28 17.19
10-10-27 18.25 18.54 18.25 256,500 18.50 17.40
10-10-26 18.23 18.63 18.13 162,100 18.31 17.22
Date Open High Low Vol Cls adjCls
10-10-25 18.22 18.58 18.22 68,000 18.38 17.29
10-10-22 18.05 18.18 18.01 79,100 18.08 17.01
10-10-21 17.89 18.05 17.68 127,600 17.99 16.92
10-10-20 17.41 17.90 17.41 92,300 17.75 16.70
10-10-19 17.50 17.77 17.10 125,000 17.35 16.32
10-10-18 17.45 18.04 17.45 297,900 17.77 16.71
10-10-15 17.50 17.52 16.86 401,000 17.42 16.39
10-10-14 17.37 17.65 16.94 207,000 17.29 16.26
10-10-13 17.50 17.60 17.28 114,100 17.42 16.39
Date Open High Low Vol Cls adjCls
10-10-12 17.42 17.53 17.10 99,700 17.45 16.41
10-10-11 17.66 17.78 17.48 97,800 17.50 16.46
10-10-08 17.39 17.73 17.33 109,300 17.67 16.62
10-10-07 17.42 17.58 17.20 118,300 17.40 16.37
10-10-06 17.38 17.48 16.63 212,100 17.26 16.24
10-10-05 17.25 17.50 16.99 173,600 17.38 16.35
10-10-04 16.86 17.08 16.77 158,600 17.05 16.04
10-10-01 17.19 17.22 16.89 132,500 16.93 15.92
10-09-30 17.21 17.38 16.92 175,700 16.98 15.97
Date Open High Low Vol Cls adjCls
10-09-29 17.18 17.25 16.95 174,400 17.00 15.99
10-09-28 17.41 17.62 16.85 103,800 17.23 16.21
10-09-27 17.32 17.69 17.24 103,100 17.30 16.27
10-09-24 16.46 17.27 16.46 121,400 17.27 16.24
10-09-23 16.81 17.02 16.17 90,100 16.20 15.24
10-09-22 16.83 17.06 16.79 65,700 16.98 15.97
10-09-21 16.83 17.00 16.69 100,000 16.88 15.88
10-09-20 16.57 17.05 16.49 135,200 16.95 15.94
10-09-17 16.86 17.04 16.46 185,800 16.56 15.58
Date Open High Low Vol Cls adjCls
10-09-16 16.69 16.71 16.37 106,200 16.65 15.66
10-09-15 16.29 16.87 16.29 93,200 16.74 15.75
10-09-14 16.37 16.50 16.29 116,300 16.37 15.40
10-09-13 16.26 16.49 16.08 198,200 16.39 15.42
10-09-10 16.10 16.30 15.92 60,700 16.02 15.07
10-09-09 16.05 16.20 15.83 119,200 15.94 14.99
10-09-08 15.48 16.00 15.48 133,800 15.93 14.98
10-09-07 15.61 15.61 15.27 83,900 15.38 14.47
10-09-03 15.85 15.92 15.60 147,300 15.74 14.81
Date Open High Low Vol Cls adjCls
10-09-02 15.91 15.91 15.41 90,300 15.74 14.81
10-09-01 15.35 15.84 15.06 145,600 15.82 14.88
10-08-31 14.86 15.31 14.60 232,200 15.29 14.38
10-08-30 14.86 15.26 14.86 116,900 14.92 14.03
10-08-27 15.16 15.32 14.87 156,600 15.28 14.37
10-08-26 15.25 15.27 14.97 85,600 14.98 14.09
10-08-25 14.78 15.19 14.77 109,100 15.13 14.23
10-08-24 14.46 15.08 14.46 109,800 14.88 14.00
10-08-23 15.08 15.13 14.64 124,900 14.69 13.82
Date Open High Low Vol Cls adjCls
10-08-20 14.65 15.04 14.50 146,900 14.96 14.07
10-08-19 14.86 15.01 14.62 104,600 14.70 13.83
10-08-18 15.00 15.21 14.68 132,700 14.96 14.07
10-08-17 15.23 15.23 15.00 95,500 15.07 14.18
10-08-16 14.42 15.13 14.42 186,700 15.03 14.14
10-08-13 14.60 14.95 14.50 116,900 14.53 13.67
10-08-12 14.30 14.80 14.29 194,300 14.70 13.83
10-08-11 14.87 14.96 14.40 125,100 14.47 13.61
10-08-10 15.30 15.30 14.95 95,600 14.98 14.09
Date Open High Low Vol Cls adjCls
10-08-09 15.22 15.39 14.96 85,300 15.34 14.43
10-08-06 14.71 15.22 14.58 95,700 15.16 14.19
10-08-05 14.85 15.12 14.85 75,500 14.95 14.00
10-08-04 14.89 15.15 14.89 81,800 14.99 14.03
10-08-03 14.50 14.95 14.39 131,200 14.82 13.88
10-08-02 14.47 14.87 14.38 142,400 14.63 13.70
10-07-30 13.59 14.33 13.42 173,800 14.22 13.31
10-07-29 13.30 13.87 13.01 158,300 13.84 12.96
10-07-28 12.39 13.63 12.39 230,200 13.22 12.38
Date Open High Low Vol Cls adjCls
10-07-27 12.94 12.97 12.37 193,600 12.39 11.60
10-07-26 13.01 13.16 12.74 236,200 12.78 11.97
10-07-23 12.64 13.20 12.57 200,800 12.92 12.10
10-07-22 12.88 13.01 12.69 173,500 12.73 11.92
10-07-21 13.03 13.03 12.64 61,700 12.65 11.84
10-07-20 12.72 13.05 12.72 123,400 12.92 12.10
10-07-19 12.46 12.96 12.27 112,800 12.92 12.10
10-07-16 12.89 13.01 12.38 211,700 12.43 11.64
10-07-15 13.16 13.20 12.54 199,900 13.05 12.22
Date Open High Low Vol Cls adjCls
10-07-14 13.42 13.50 13.01 157,500 13.18 12.34
10-07-13 13.92 14.04 13.41 676,700 13.56 12.70
10-07-12 15.01 15.03 14.76 129,600 14.90 13.95
10-07-09 14.87 15.03 14.75 90,400 15.00 14.04
10-07-08 14.55 14.88 14.19 214,900 14.86 13.91
10-07-07 13.87 14.37 13.77 108,200 14.34 13.43
10-07-06 14.02 14.21 13.67 139,100 13.76 12.88
10-07-02 14.02 14.04 13.60 77,900 13.74 12.86
10-07-01 13.27 13.93 13.27 147,300 13.87 12.99
Date Open High Low Vol Cls adjCls
10-06-30 13.97 14.27 13.75 84,400 13.79 12.91
10-06-29 13.95 14.19 13.79 112,700 13.94 13.05
10-06-28 14.32 14.61 14.21 77,900 14.22 13.31
10-06-25 14.03 14.67 14.03 603,400 14.30 13.39
10-06-24 13.81 14.11 13.69 84,200 13.91 13.02
10-06-23 13.94 14.16 13.71 63,300 13.95 13.06
10-06-22 14.38 14.53 14.00 56,300 14.00 13.11
10-06-21 14.90 14.90 14.25 59,800 14.28 13.37
10-06-18 14.69 14.87 14.34 189,100 14.64 13.71
Date Open High Low Vol Cls adjCls
10-06-17 14.48 14.60 14.27 93,300 14.58 13.65
10-06-16 14.28 14.53 14.22 85,900 14.36 13.45
10-06-15 14.23 14.51 13.93 102,900 14.44 13.52
10-06-14 14.12 14.36 13.99 103,600 14.05 13.15
10-06-11 13.71 13.94 13.47 107,000 13.90 13.01
10-06-10 13.75 13.98 13.50 82,800 13.97 13.08
10-06-09 13.63 13.85 13.33 120,100 13.46 12.60
10-06-08 13.63 13.65 13.16 148,400 13.45 12.59
10-06-07 13.99 14.10 13.51 125,800 13.53 12.67
Date Open High Low Vol Cls adjCls
10-06-04 14.18 14.25 13.85 231,700 13.94 13.05
10-06-03 14.25 14.49 13.83 168,300 14.37 13.45
10-06-02 14.14 14.23 13.93 166,800 14.09 13.19
10-06-01 14.55 14.80 14.06 117,600 14.09 13.19
10-05-28 15.06 15.06 14.65 112,500 14.76 13.82
10-05-27 14.52 15.11 14.42 167,700 15.08 14.12
10-05-26 14.24 14.52 13.95 388,000 14.16 13.26
10-05-25 13.78 14.20 13.64 83,300 14.14 13.24
10-05-24 14.55 14.80 14.14 74,000 14.17 13.27
Date Open High Low Vol Cls adjCls
10-05-21 14.00 14.66 13.96 222,500 14.58 13.65
10-05-20 15.10 15.30 14.17 231,600 14.23 13.32
10-05-19 15.75 15.83 15.18 79,200 15.54 14.55
10-05-18 16.91 16.91 15.56 230,500 15.77 14.77
10-05-17 16.72 16.85 16.15 204,200 16.68 15.62
10-05-14 16.72 16.72 16.39 105,900 16.61 15.55
10-05-13 17.01 17.09 16.67 92,100 16.91 15.83
10-05-12 16.04 17.19 15.87 138,600 17.16 16.07
10-05-11 15.69 16.35 15.44 115,100 16.03 15.01
Date Open High Low Vol Cls adjCls
10-05-10 15.93 16.00 15.45 119,600 15.87 14.86
10-05-07 15.65 15.75 14.98 142,200 15.14 14.11
10-05-06 15.92 16.20 15.05 134,400 15.74 14.67
10-05-05 15.81 16.15 15.68 260,300 16.00 14.91
10-05-04 16.09 16.10 15.37 214,000 16.01 14.92
10-05-03 15.92 16.42 15.71 197,700 16.40 15.28
10-04-30 16.22 16.22 15.60 131,300 15.77 14.70
10-04-29 16.10 16.25 15.54 149,200 16.23 15.13
10-04-28 16.24 16.41 15.68 155,600 16.02 14.93
Date Open High Low Vol Cls adjCls
10-04-27 16.84 16.92 16.09 62,000 16.16 15.06
10-04-26 16.97 17.08 16.87 43,100 16.88 15.73
10-04-23 17.27 17.27 16.90 92,900 17.00 15.84
10-04-22 16.77 17.41 16.67 80,400 17.30 16.12
10-04-21 17.10 17.30 16.71 88,400 17.03 15.87
10-04-20 16.82 17.19 16.72 80,200 17.13 15.96
10-04-19 17.00 17.05 16.65 161,800 16.76 15.62
10-04-16 17.42 17.42 16.96 164,200 17.13 15.96
10-04-15 17.19 17.44 17.19 39,600 17.40 16.22
Date Open High Low Vol Cls adjCls
10-04-14 16.87 17.26 16.84 127,200 17.26 16.09
10-04-13 16.41 16.82 16.25 174,600 16.79 15.65
10-04-12 16.18 16.49 15.97 100,100 16.48 15.36
10-04-09 15.99 16.34 15.72 108,200 16.21 15.11
10-04-08 15.80 16.11 15.46 140,300 16.01 14.92
10-04-07 15.85 16.00 15.65 324,900 15.92 14.84
10-04-06 16.00 16.01 15.62 39,200 15.91 14.83
10-04-05 15.65 16.01 15.61 66,800 16.00 14.91
10-04-01 15.81 16.04 15.38 62,600 15.57 14.51
Date Open High Low Vol Cls adjCls
10-03-31 15.78 16.10 15.65 118,800 15.73 14.66
10-03-30 15.98 16.41 15.49 167,700 15.91 14.83
10-03-29 16.31 16.49 15.98 70,400 15.99 14.90
10-03-26 16.11 16.60 16.01 49,000 16.20 15.10
10-03-25 16.21 16.54 15.97 77,200 16.01 14.92
10-03-24 16.04 16.28 16.00 83,600 16.05 14.96
10-03-23 16.03 16.20 15.83 70,800 16.14 15.04
10-03-22 15.60 16.09 15.59 82,500 15.98 14.89
10-03-19 15.87 15.91 15.49 180,200 15.87 14.79
Date Open High Low Vol Cls adjCls
10-03-18 15.76 16.00 15.60 175,500 15.68 14.61
10-03-17 15.34 15.73 15.21 189,900 15.68 14.61
10-03-16 15.00 15.27 14.91 62,000 15.27 14.23
10-03-15 14.92 14.94 14.53 97,200 14.92 13.90
10-03-12 14.96 15.00 14.77 78,000 14.91 13.90
10-03-11 14.84 15.07 14.80 70,000 14.92 13.90
10-03-10 15.07 15.23 14.88 71,500 14.97 13.95
10-03-09 15.04 15.17 14.97 71,500 15.10 14.07
10-03-08 15.29 15.37 15.01 67,800 15.07 14.04
Date Open High Low Vol Cls adjCls
10-03-05 15.25 15.52 15.09 78,700 15.47 14.42
10-03-04 15.07 15.24 14.50 44,900 15.18 14.15
10-03-03 15.05 15.32 14.87 71,400 15.01 13.99
10-03-02 14.74 15.17 14.74 193,700 14.99 13.97
10-03-01 14.92 15.37 14.59 145,300 14.97 13.95
10-02-26 15.08 15.08 14.69 193,500 14.94 13.92
10-02-25 15.10 15.23 15.00 78,400 15.02 14.00
10-02-24 15.44 15.67 15.29 45,200 15.39 14.34
10-02-23 15.53 15.63 15.29 76,200 15.34 14.30
Date Open High Low Vol Cls adjCls
10-02-22 15.47 15.81 15.42 193,000 15.53 14.47
10-02-19 15.26 15.57 15.18 99,200 15.36 14.31
10-02-18 15.00 15.34 14.80 267,300 15.27 14.23
10-02-17 15.00 15.00 14.73 61,600 15.00 13.98
10-02-16 14.82 14.91 14.59 49,500 14.89 13.88
10-02-12 14.28 14.71 14.22 114,100 14.71 13.71
10-02-11 13.74 14.54 13.54 139,000 14.52 13.47
10-02-10 13.44 13.95 13.28 72,100 13.82 12.82
10-02-09 13.55 13.65 13.23 65,400 13.52 12.54
Date Open High Low Vol Cls adjCls
10-02-08 13.56 13.61 13.26 70,800 13.36 12.39
10-02-05 13.32 13.73 13.09 118,700 13.64 12.65
10-02-04 14.06 14.38 13.20 144,900 13.25 12.29
10-02-03 13.71 14.88 13.71 197,200 14.16 13.13
10-02-02 13.77 13.92 13.62 106,100 13.83 12.83
10-02-01 13.64 13.82 13.26 190,200 13.80 12.80
10-01-29 13.67 13.81 13.43 106,200 13.63 12.64
10-01-28 13.89 13.89 13.51 89,200 13.63 12.64
10-01-27 13.52 13.86 13.52 119,200 13.84 12.84
Date Open High Low Vol Cls adjCls
10-01-26 14.28 14.28 13.52 92,500 13.60 12.61
10-01-25 14.26 14.59 14.08 65,600 14.39 13.35
10-01-22 14.20 14.65 14.08 64,800 14.11 13.09
10-01-21 14.76 14.89 13.88 107,700 14.26 13.23
10-01-20 14.54 14.80 14.07 108,000 14.72 13.65
10-01-19 14.34 14.98 14.34 97,200 14.71 13.64
10-01-15 14.59 14.59 13.89 145,300 14.29 13.25
10-01-14 14.46 14.70 14.38 56,000 14.53 13.48
10-01-13 14.58 14.94 14.47 142,500 14.49 13.44
Date Open High Low Vol Cls adjCls
10-01-12 14.50 14.70 14.42 58,400 14.54 13.49
10-01-11 14.65 14.69 14.47 32,900 14.52 13.47
10-01-08 14.02 14.67 14.02 187,600 14.58 13.52
10-01-07 14.04 14.26 13.80 74,700 14.12 13.10
10-01-06 13.70 14.07 13.05 226,400 14.02 13.00
10-01-05 14.10 14.15 13.61 66,100 13.68 12.69
10-01-04 14.13 14.40 14.07 68,800 14.19 13.16
09-12-31 13.81 14.32 13.81 102,100 13.90 12.89
09-12-30 13.58 13.84 13.39 100,800 13.84 12.84
Date Open High Low Vol Cls adjCls
09-12-29 13.67 13.74 13.61 168,200 13.70 12.71
09-12-28 13.77 13.80 13.47 78,500 13.67 12.68
09-12-24 13.85 13.89 13.74 40,100 13.74 12.74
09-12-23 13.63 13.94 13.56 107,400 13.82 12.82
09-12-22 13.85 13.90 13.50 206,800 13.56 12.58
09-12-21 13.85 14.03 13.76 149,100 13.85 12.85
09-12-18 13.30 13.78 13.22 327,400 13.78 12.78
09-12-17 12.78 13.26 12.78 147,900 13.18 12.22
09-12-16 12.98 13.02 12.66 74,800 12.94 12.00
Date Open High Low Vol Cls adjCls
09-12-15 13.37 13.41 12.69 147,100 12.80 11.87
09-12-14 12.89 13.50 12.69 119,800 13.38 12.41
09-12-11 13.17 13.45 12.62 184,900 12.81 11.88
09-12-10 13.55 13.65 12.98 76,900 13.04 12.09
09-12-09 13.35 13.55 13.25 43,800 13.50 12.52
09-12-08 13.45 13.68 13.16 76,300 13.31 12.34
09-12-07 13.50 13.68 13.16 135,200 13.56 12.58
09-12-04 13.17 13.50 13.05 202,300 13.46 12.48
09-12-03 13.04 13.18 12.94 87,900 13.01 12.07
Date Open High Low Vol Cls adjCls
09-12-02 12.79 13.07 12.71 54,500 12.98 12.04
09-12-01 12.64 13.02 12.44 278,700 12.76 11.83
09-11-30 11.76 12.49 11.55 174,900 12.45 11.55
09-11-27 11.89 12.45 11.47 44,500 11.47 10.64
09-11-25 13.09 13.14 12.30 45,900 12.31 11.42
09-11-24 13.07 13.13 12.80 35,200 13.06 12.11
09-11-23 12.92 13.17 12.89 101,400 13.10 12.15
09-11-20 12.46 12.80 12.43 57,000 12.64 11.72
09-11-19 12.53 12.66 12.04 68,000 12.55 11.64
Date Open High Low Vol Cls adjCls
09-11-18 12.89 12.90 12.45 23,800 12.72 11.80
09-11-17 12.79 13.00 12.72 29,400 12.86 11.93
09-11-16 12.08 12.98 12.08 50,100 12.84 11.91
09-11-13 11.83 12.09 11.65 29,100 11.90 11.04
09-11-12 12.13 12.29 11.75 43,000 11.80 10.94
09-11-11 12.27 12.27 11.90 100,700 12.17 11.29
09-11-10 12.52 12.65 12.05 35,900 12.07 11.19
09-11-09 12.63 12.82 12.45 67,000 12.60 11.69
09-11-06 11.92 12.50 11.84 57,400 12.43 11.53
Date Open High Low Vol Cls adjCls
09-11-05 11.86 12.48 11.86 170,000 12.16 11.21
09-11-04 12.00 12.03 11.64 75,300 11.73 10.82
09-11-03 11.70 11.99 11.65 90,700 11.90 10.97
09-11-02 11.95 12.08 11.58 96,600 11.77 10.85
09-10-30 12.12 12.13 11.80 95,900 11.88 10.95
09-10-29 12.63 12.63 12.13 73,200 12.27 11.31
09-10-28 12.09 12.97 12.09 125,500 12.49 11.52
09-10-27 12.37 12.37 12.05 24,800 12.08 11.14
09-10-26 12.39 12.92 12.24 60,000 12.28 11.32
Date Open High Low Vol Cls adjCls
09-10-23 12.55 12.85 12.24 60,600 12.34 11.38
09-10-22 12.55 12.77 12.30 62,300 12.51 11.54
09-10-21 12.94 13.12 12.47 106,100 12.54 11.56
09-10-20 13.02 13.07 12.60 40,700 12.97 11.96
09-10-19 13.04 13.08 12.83 17,600 13.03 12.02
09-10-16 12.71 13.11 12.69 67,500 13.01 12.00
09-10-15 12.46 13.06 12.36 75,800 12.86 11.86
09-10-14 12.82 12.99 12.62 50,300 12.96 11.95
09-10-13 12.25 12.97 12.11 99,900 12.55 11.57
Date Open High Low Vol Cls adjCls
09-10-12 12.50 12.50 12.32 29,200 12.34 11.38
09-10-09 12.08 12.49 12.00 56,300 12.49 11.52
09-10-08 12.03 12.20 11.73 59,800 12.05 11.11
09-10-07 12.07 12.19 11.68 34,300 11.87 10.95
09-10-06 12.10 12.27 11.72 44,000 12.21 11.26
09-10-05 11.65 12.27 11.08 81,000 11.95 11.02
09-10-02 11.31 11.82 11.31 46,800 11.55 10.65
09-10-01 11.92 11.98 11.40 51,900 11.50 10.60
09-09-30 12.08 12.19 11.52 84,300 12.03 11.09
Date Open High Low Vol Cls adjCls
09-09-29 12.10 12.40 12.00 53,800 12.10 11.16
09-09-28 11.40 12.08 11.40 52,100 12.02 11.08
09-09-25 11.23 11.39 10.75 60,900 11.34 10.46
09-09-24 11.41 11.48 11.25 38,300 11.32 10.44
09-09-23 11.34 11.67 11.20 27,300 11.31 10.43
09-09-22 11.41 11.68 11.18 34,100 11.28 10.40
09-09-21 11.15 11.34 11.00 25,100 11.29 10.41
09-09-18 11.29 11.62 11.08 117,100 11.35 10.47
09-09-17 11.25 11.38 11.05 26,900 11.24 10.36
Date Open High Low Vol Cls adjCls
09-09-16 11.23 11.38 11.12 31,300 11.30 10.42
09-09-15 11.22 11.40 10.84 28,600 11.21 10.34
09-09-14 10.84 11.25 10.78 53,500 11.25 10.37
09-09-11 11.12 11.33 10.95 38,800 10.99 10.13
09-09-10 11.48 11.53 11.32 38,000 11.45 10.56
09-09-09 11.06 11.52 11.03 40,900 11.50 10.60
09-09-08 11.32 11.32 10.85 43,500 11.17 10.30
09-09-04 10.85 11.28 10.37 51,800 11.21 10.34
09-09-03 10.71 10.90 10.54 52,800 10.86 10.01
Date Open High Low Vol Cls adjCls
09-09-02 10.58 11.08 10.19 148,900 10.66 9.83
09-09-01 10.93 11.08 10.47 180,500 10.66 9.83
09-08-31 11.04 11.31 10.76 80,200 11.09 10.23
09-08-28 11.42 11.79 11.02 49,900 11.23 10.36
09-08-27 11.31 11.45 11.08 65,400 11.41 10.52
09-08-26 11.16 11.51 10.83 78,000 11.41 10.52
09-08-25 11.16 11.29 10.86 82,100 11.21 10.34
09-08-24 11.20 11.30 10.89 43,900 11.04 10.18
09-08-21 10.47 11.21 10.39 122,700 11.17 10.30
Date Open High Low Vol Cls adjCls
09-08-20 9.97 10.41 9.89 41,700 10.31 9.51
09-08-19 9.76 10.59 9.74 40,900 10.15 9.36
09-08-18 10.12 10.57 9.86 98,800 9.96 9.18
09-08-17 10.28 10.55 9.93 57,700 10.00 9.22
09-08-14 11.12 11.27 10.31 70,900 10.59 9.77
09-08-13 11.20 11.26 10.92 52,400 11.19 10.32
09-08-12 10.78 11.45 10.71 102,500 11.12 10.25
09-08-11 10.87 11.07 10.75 80,100 10.79 9.95
09-08-10 10.69 11.17 10.04 64,900 10.99 10.13
Date Open High Low Vol Cls adjCls
09-08-07 10.07 11.11 10.04 177,300 10.80 9.96
09-08-06 10.07 10.46 9.55 213,200 9.85 9.08
09-08-05 10.48 10.49 9.91 118,100 10.01 9.23
09-08-04 10.86 10.91 10.13 277,400 10.18 9.39
09-08-03 10.63 11.25 10.42 78,500 11.02 10.16
09-07-31 10.67 10.83 10.46 117,000 10.46 9.65
09-07-30 10.83 11.21 10.68 94,500 10.77 9.93
09-07-29 10.80 10.93 10.58 84,300 10.59 9.77
09-07-28 10.88 11.05 10.09 86,500 10.97 10.12
Date Open High Low Vol Cls adjCls
09-07-27 11.16 11.25 10.69 73,600 11.06 10.20
09-07-24 10.98 11.22 10.76 98,700 11.12 10.25
09-07-23 10.39 11.16 10.39 119,600 11.15 10.28
09-07-22 10.00 10.79 9.88 69,900 10.37 9.56
09-07-21 10.56 10.57 10.01 102,900 10.12 9.33
09-07-20 10.97 11.02 10.31 128,300 10.44 9.63
09-07-17 11.18 11.19 10.10 139,600 10.86 10.01
09-07-16 10.45 11.18 10.08 163,800 11.15 10.28
09-07-15 9.50 11.05 9.37 315,300 10.57 9.75
Date Open High Low Vol Cls adjCls
09-07-14 9.50 9.55 8.85 61,000 9.29 8.57
09-07-13 8.96 9.66 8.82 79,700 9.66 8.91
09-07-10 8.93 9.20 8.84 78,000 8.93 8.23
09-07-09 9.24 9.25 8.87 49,200 8.99 8.29
09-07-08 9.33 9.69 9.00 112,700 9.15 8.44
09-07-07 9.38 9.51 9.07 67,700 9.24 8.52
09-07-06 9.53 9.83 9.21 94,100 9.40 8.67
09-07-02 9.83 9.99 9.13 104,000 9.56 8.82
09-07-01 9.67 10.34 9.58 118,000 10.04 9.26
Date Open High Low Vol Cls adjCls
09-06-30 9.35 9.63 9.19 136,900 9.53 8.79
09-06-29 9.33 10.03 9.20 119,600 9.37 8.64
09-06-26 9.83 9.97 9.27 1,231,200 9.33 8.60
09-06-25 8.96 10.00 8.82 98,900 9.93 9.16
09-06-24 9.44 9.44 9.01 64,000 9.04 8.34
09-06-23 8.86 9.50 8.77 105,200 9.30 8.58
09-06-22 9.36 9.50 8.76 104,600 8.77 8.09
09-06-19 9.73 9.92 9.44 288,000 9.44 8.70
09-06-18 9.32 9.76 9.17 101,800 9.54 8.80
Date Open High Low Vol Cls adjCls
09-06-17 9.14 9.75 8.90 97,900 9.36 8.63
09-06-16 9.72 10.06 9.09 49,800 9.14 8.43
09-06-15 9.61 9.74 9.07 119,100 9.58 8.83
09-06-12 9.71 9.83 9.16 93,800 9.74 8.98
09-06-11 10.26 10.44 9.78 90,500 9.84 9.07
09-06-10 10.98 10.98 10.10 102,500 10.19 9.40
09-06-09 11.00 11.00 10.80 52,600 10.80 9.96
09-06-08 10.90 11.00 10.73 83,900 10.94 10.09
09-06-05 11.10 11.10 10.81 93,300 11.00 10.14
Date Open High Low Vol Cls adjCls
09-06-04 11.05 11.05 10.87 50,800 11.00 10.14
09-06-03 10.90 11.02 10.90 92,800 11.00 10.14
09-06-02 10.81 11.11 10.40 211,400 11.07 10.21
09-06-01 10.60 10.91 10.53 159,100 10.87 10.02
09-05-29 10.23 10.55 9.97 119,400 10.55 9.73
09-05-28 10.28 10.37 9.66 109,400 10.21 9.41
09-05-27 10.85 10.85 10.07 148,700 10.12 9.33
09-05-26 10.31 10.90 10.31 108,400 10.86 10.01
09-05-22 10.28 10.51 10.23 68,700 10.44 9.63
Date Open High Low Vol Cls adjCls
09-05-21 9.51 10.51 9.45 98,200 10.21 9.41
09-05-20 10.90 10.90 10.69 117,400 10.87 10.02
09-05-19 10.81 10.98 10.50 105,700 10.80 9.96
09-05-18 10.61 10.99 10.50 105,500 10.94 10.09
09-05-15 10.80 10.80 10.21 61,200 10.43 9.62
09-05-14 10.47 10.86 10.35 160,500 10.78 9.94
09-05-13 10.46 10.65 10.42 123,800 10.48 9.66
09-05-12 10.62 10.82 10.38 56,500 10.77 9.93
09-05-11 10.39 10.62 10.39 65,000 10.54 9.72
Date Open High Low Vol Cls adjCls
09-05-08 10.20 10.82 10.20 139,100 10.77 9.93
09-05-07 10.50 10.50 9.86 96,700 9.97 9.19
09-05-06 10.39 10.50 10.08 118,200 10.48 9.66
09-05-05 10.01 10.43 9.88 91,100 10.42 9.61
09-05-04 9.43 10.17 9.30 117,900 10.14 9.35
09-05-01 9.58 9.95 9.24 149,000 9.54 8.80
09-04-30 10.17 10.24 9.50 192,700 9.59 8.84
09-04-29 9.30 10.36 9.27 357,500 10.08 9.29
09-04-28 8.81 9.53 8.81 115,100 9.44 8.70
Date Open High Low Vol Cls adjCls
09-04-27 9.02 9.40 8.93 91,900 9.26 8.54
09-04-24 9.06 9.67 8.63 90,700 9.34 8.61
09-04-23 9.12 9.29 8.55 66,400 8.94 8.24
09-04-22 9.09 9.44 8.54 64,500 9.13 8.42
09-04-21 8.40 9.44 8.36 60,900 9.36 8.63
09-04-20 9.01 9.01 8.60 80,200 8.64 7.97
09-04-17 9.88 9.88 9.26 140,500 9.38 8.65
09-04-16 8.98 9.86 8.60 155,600 9.84 9.07
09-04-15 8.58 9.66 8.58 110,200 9.66 8.91
Date Open High Low Vol Cls adjCls
09-04-14 9.29 9.41 8.61 64,400 8.65 7.98
09-04-13 8.74 9.56 8.74 46,500 9.56 8.82
09-04-09 8.70 9.02 8.55 117,400 8.95 8.25
09-04-08 8.30 8.65 8.30 56,100 8.64 7.97
09-04-07 8.19 8.55 8.16 94,200 8.22 7.58
09-04-06 8.24 8.55 7.79 79,600 8.41 7.76
09-04-03 8.23 8.40 7.89 43,800 8.39 7.74
09-04-02 8.04 8.50 7.83 93,000 8.24 7.60
09-04-01 7.41 7.79 7.18 91,100 7.74 7.14
Date Open High Low Vol Cls adjCls
09-03-31 7.01 8.15 6.90 98,600 7.64 7.05
09-03-30 6.82 7.17 6.48 128,600 6.85 6.32
09-03-27 7.91 7.91 7.08 67,200 7.09 6.54
09-03-26 7.49 8.23 7.46 101,000 8.18 7.54
09-03-25 7.40 8.13 6.65 78,000 7.30 6.73
09-03-24 8.25 8.50 7.23 66,600 7.29 6.72
09-03-23 7.66 8.50 7.55 123,800 8.48 7.82
09-03-20 8.09 8.21 7.32 99,700 7.32 6.75
09-03-19 8.32 8.48 7.32 42,700 7.95 7.33
Date Open High Low Vol Cls adjCls
09-03-18 8.15 8.55 7.88 97,800 8.15 7.52
09-03-17 7.41 8.19 7.20 77,500 8.19 7.55
09-03-16 7.58 8.07 7.27 65,000 7.40 6.82
09-03-13 7.89 7.89 7.00 61,600 7.48 6.90
09-03-12 7.03 7.75 6.82 92,700 7.70 7.10
09-03-11 6.93 7.27 6.69 66,700 7.11 6.56
09-03-10 6.73 6.92 6.50 75,200 6.84 6.31
09-03-09 6.91 7.04 6.43 48,200 6.49 5.98
09-03-06 6.23 7.12 6.09 93,000 7.05 6.50
Date Open High Low Vol Cls adjCls
09-03-05 6.32 6.48 6.12 66,100 6.13 5.65
09-03-04 6.74 6.83 5.88 61,500 6.56 6.05
09-03-03 7.73 7.83 6.54 79,700 6.57 6.06
09-03-02 7.66 8.01 7.50 50,600 7.54 6.95
09-02-27 7.71 8.10 7.56 61,400 7.89 7.28
09-02-26 8.14 8.14 7.90 52,600 7.93 7.31
09-02-25 8.09 8.58 7.78 74,100 8.00 7.38
09-02-24 7.71 8.25 7.56 82,100 8.17 7.53
09-02-23 7.94 8.13 7.52 71,300 7.56 6.97
Date Open High Low Vol Cls adjCls
09-02-20 7.71 8.00 7.58 85,200 7.85 7.24
09-02-19 8.06 8.06 7.89 36,500 7.90 7.28
09-02-18 7.99 8.14 7.85 25,900 7.93 7.31
09-02-17 7.92 8.28 7.90 45,900 7.90 7.28
09-02-13 8.35 8.53 8.01 163,500 8.41 7.76
09-02-12 7.82 8.47 7.82 46,400 8.31 7.66
09-02-11 7.97 8.28 7.90 44,800 8.02 7.40
09-02-10 8.35 8.61 7.75 103,600 7.93 7.31
09-02-09 8.65 8.82 8.31 51,500 8.46 7.80
Date Open High Low Vol Cls adjCls
09-02-06 8.20 8.77 8.20 69,900 8.73 8.05
09-02-05 8.13 8.72 8.13 55,400 8.24 7.60
09-02-04 7.98 8.45 7.62 96,000 8.03 7.40
09-02-03 8.18 8.41 7.75 62,200 8.02 7.40
09-02-02 7.57 8.10 7.52 107,900 8.09 7.46
09-01-30 8.41 8.41 7.71 32,700 7.72 7.12
09-01-29 8.83 9.03 8.23 50,400 8.25 7.61
09-01-28 8.97 9.06 8.09 72,300 9.02 8.32
09-01-27 8.56 8.99 8.56 43,800 8.76 8.08
Date Open High Low Vol Cls adjCls
09-01-26 8.00 8.74 8.00 34,200 8.53 7.87
09-01-23 7.78 8.34 7.59 38,300 8.00 7.38
09-01-22 8.42 8.55 7.75 24,000 8.10 7.47
09-01-21 7.55 9.02 7.41 52,800 8.73 8.05
09-01-20 7.56 7.56 7.40 105,700 7.40 6.82
09-01-16 7.95 7.95 7.40 92,100 7.71 7.11
09-01-15 7.28 8.05 7.14 83,400 7.94 7.32
09-01-14 7.83 8.36 7.29 48,200 7.35 6.78
09-01-13 7.22 8.17 7.10 31,800 8.10 7.47
Date Open High Low Vol Cls adjCls
09-01-12 7.09 7.44 7.09 50,400 7.29 6.72
09-01-09 8.00 8.00 7.06 121,600 7.10 6.55
09-01-08 8.00 8.20 7.88 41,900 8.02 7.40
09-01-07 8.48 8.86 8.00 49,700 8.16 7.52
09-01-06 8.65 8.89 8.46 63,200 8.70 8.02
09-01-05 8.71 8.92 7.99 36,900 8.50 7.84
09-01-02 8.22 9.06 8.02 42,500 8.68 8.00
08-12-31 7.99 8.27 7.86 155,800 8.16 7.52
08-12-30 7.72 8.00 7.39 62,600 8.00 7.38
Date Open High Low Vol Cls adjCls
08-12-29 7.95 7.96 7.41 31,700 7.57 6.98
08-12-26 7.99 8.00 7.89 14,300 8.00 7.38
08-12-24 7.88 8.00 7.61 25,700 7.95 7.33
08-12-23 7.64 7.99 7.63 85,700 7.87 7.26
08-12-22 7.48 7.67 7.03 97,500 7.50 6.92
08-12-19 7.81 7.95 7.36 196,100 7.42 6.84
08-12-18 7.58 7.70 7.36 60,700 7.55 6.96
08-12-17 6.88 7.74 6.88 121,300 7.63 7.04
08-12-16 6.76 7.03 6.69 139,400 7.01 6.46
Date Open High Low Vol Cls adjCls
08-12-15 7.09 7.10 6.30 104,400 6.55 6.04
08-12-12 6.66 7.19 6.30 84,500 7.04 6.49
08-12-11 7.09 7.32 6.19 112,700 6.90 6.36
08-12-10 7.11 7.25 6.75 75,500 7.25 6.69
08-12-09 6.90 7.21 6.73 105,300 7.01 6.46
08-12-08 6.45 7.05 5.89 156,000 7.04 6.49
08-12-05 5.48 6.45 5.02 91,600 6.41 5.91
08-12-04 5.84 6.18 5.32 105,600 5.60 5.16
08-12-03 5.54 6.11 5.29 118,100 5.99 5.52
Date Open High Low Vol Cls adjCls
08-12-02 5.27 5.81 5.22 80,200 5.80 5.35
08-12-01 6.12 6.31 5.06 112,500 5.09 4.69
08-11-28 6.09 6.40 6.09 32,400 6.40 5.90
08-11-26 5.77 6.22 5.32 134,500 6.19 5.71
08-11-25 5.84 6.00 5.50 80,700 6.00 5.53
08-11-24 5.48 5.85 4.75 134,300 5.75 5.30
08-11-21 4.69 5.50 4.32 126,400 5.44 5.02
08-11-20 4.71 5.30 4.39 84,600 4.50 4.15
08-11-19 5.76 5.79 4.76 81,400 4.77 4.40
Date Open High Low Vol Cls adjCls
08-11-18 5.48 6.18 5.38 76,300 5.85 5.39
08-11-17 5.30 6.03 5.02 65,100 5.46 5.03
08-11-14 6.17 6.88 5.28 122,300 5.38 4.96
08-11-13 5.33 6.39 5.01 121,500 6.33 5.84
08-11-12 5.56 5.94 5.17 111,000 5.27 4.86
08-11-11 5.83 6.21 5.69 151,100 5.71 5.27
08-11-10 5.61 6.05 5.57 128,100 5.94 5.48
08-11-07 5.01 5.55 4.84 76,800 5.54 5.11
08-11-06 4.80 5.39 4.80 74,700 4.96 4.57
Date Open High Low Vol Cls adjCls
08-11-05 5.14 5.20 4.70 132,000 4.88 4.50
08-11-04 5.69 5.69 4.79 362,200 5.31 4.90
08-11-03 5.65 6.10 5.38 168,800 5.46 5.03
08-10-31 5.55 6.11 5.06 255,700 5.72 5.27
08-10-30 5.70 5.70 5.25 147,300 5.63 5.19
08-10-29 5.50 5.90 4.77 271,500 5.51 5.08
08-10-28 4.99 5.53 4.54 172,900 5.45 5.03
08-10-27 4.68 5.20 4.66 90,400 4.76 4.39
08-10-24 4.68 5.22 4.41 182,500 5.04 4.65
Date Open High Low Vol Cls adjCls
08-10-23 5.04 5.20 4.65 236,100 5.15 4.75
08-10-22 4.52 5.10 4.52 235,200 5.02 4.63
08-10-21 4.26 4.91 4.19 265,800 4.67 4.31
08-10-20 4.31 4.86 4.11 348,800 4.36 4.02
08-10-17 4.90 5.21 4.25 281,900 4.31 3.97
08-10-16 5.26 5.88 3.96 318,100 5.47 5.04
08-10-15 5.79 5.79 4.78 114,900 4.79 4.42
08-10-14 7.64 7.64 5.57 71,500 6.00 5.53
08-10-13 7.49 7.49 6.83 96,800 7.25 6.69
Date Open High Low Vol Cls adjCls
08-10-10 4.97 6.91 4.53 177,500 6.90 6.36
08-10-09 6.00 6.00 5.05 173,300 5.19 4.79
08-10-08 5.56 7.06 5.08 72,700 5.81 5.36
08-10-07 7.23 7.38 5.46 53,200 5.81 5.36
08-10-06 6.80 8.75 6.51 77,500 7.22 6.66
08-10-03 7.28 7.28 6.14 66,500 7.12 6.57
08-10-02 7.25 7.35 7.11 23,800 7.12 6.57
08-10-01 7.88 7.88 6.87 31,300 7.22 6.66
08-09-30 7.07 8.07 6.66 138,300 8.07 7.44
Date Open High Low Vol Cls adjCls
08-09-29 7.76 8.43 6.75 148,600 6.97 6.43
08-09-26 7.27 8.35 7.05 43,100 7.91 7.29
08-09-25 8.19 8.88 7.22 81,700 7.60 7.01
08-09-24 8.12 8.34 7.69 71,700 7.81 7.20
08-09-23 8.72 9.01 7.92 36,900 8.73 8.05
08-09-22 8.90 9.40 8.10 102,900 8.58 7.91
08-09-19 8.39 8.81 6.93 473,500 8.81 8.12
08-09-18 6.37 7.75 4.63 602,700 6.71 6.19
08-09-17 7.11 7.17 6.12 209,500 6.19 5.71
Date Open High Low Vol Cls adjCls
08-09-16 7.80 8.23 6.64 224,500 7.36 6.79
08-09-15 9.17 9.43 7.99 108,600 7.99 7.37
08-09-12 9.12 9.55 9.06 81,400 9.53 8.79
08-09-11 9.26 9.49 9.01 124,600 9.29 8.57
08-09-10 9.82 9.91 9.23 128,600 9.38 8.65
08-09-09 10.05 10.39 9.60 148,400 9.60 8.85
08-09-08 10.40 10.63 9.69 114,100 10.15 9.36
08-09-05 9.90 9.98 9.53 87,200 9.88 9.11
08-09-04 10.61 10.66 9.94 81,400 10.01 9.23
Date Open High Low Vol Cls adjCls
08-09-03 10.00 10.81 9.38 115,300 10.78 9.94
08-09-02 10.27 10.40 9.64 132,200 10.07 9.29
08-08-29 10.25 10.31 9.52 99,100 10.05 9.27
08-08-28 10.14 10.42 10.00 131,500 10.37 9.56
08-08-27 9.87 10.07 9.87 201,100 10.00 9.22
08-08-26 9.70 9.98 9.66 219,600 9.90 9.13
08-08-25 9.69 9.77 9.67 70,400 9.72 8.96
08-08-22 9.64 9.75 9.37 92,000 9.75 8.99
08-08-21 9.35 9.90 9.35 99,800 9.51 8.77
Date Open High Low Vol Cls adjCls
08-08-20 9.38 9.75 9.38 49,300 9.49 8.75
08-08-19 9.31 9.45 9.22 80,100 9.36 8.63
08-08-18 9.69 9.73 9.32 62,400 9.41 8.68
08-08-15 9.89 10.08 9.50 151,300 9.69 8.94
08-08-14 9.59 10.01 9.59 92,900 9.77 9.01
08-08-13 9.58 9.76 9.49 137,300 9.67 8.92
08-08-12 9.66 9.75 9.46 86,100 9.64 8.89
08-08-11 9.78 9.79 9.55 315,100 9.75 8.99
08-08-08 9.48 9.81 9.13 125,400 9.79 9.03
Date Open High Low Vol Cls adjCls
08-08-07 9.65 9.79 9.32 83,100 9.51 8.77
08-08-06 9.97 9.97 9.70 146,200 9.80 9.04
08-08-05 9.41 9.82 9.41 205,800 9.80 9.04
08-08-04 9.73 9.79 9.31 146,600 9.31 8.58
08-08-01 9.72 9.80 9.46 102,900 9.72 8.96
08-07-31 9.72 10.00 9.61 109,700 9.68 8.93
08-07-30 9.75 10.18 9.63 293,900 9.91 9.14
08-07-29 8.43 9.74 8.43 91,100 9.58 8.83
08-07-28 9.20 9.43 8.51 122,900 8.55 7.88
Date Open High Low Vol Cls adjCls
08-07-25 9.17 9.38 8.67 102,600 9.22 8.50
08-07-24 9.29 9.46 9.00 117,000 9.04 8.34
08-07-23 8.81 9.30 8.44 104,300 9.25 8.53
08-07-22 7.75 8.87 7.58 189,900 8.84 8.15
08-07-21 7.92 8.04 7.69 118,300 7.77 7.16
08-07-18 7.83 8.01 7.54 99,600 7.83 7.22
08-07-17 6.99 7.82 6.99 154,800 7.79 7.18
08-07-16 7.00 7.43 6.91 345,500 7.38 6.81
08-07-15 6.30 7.26 6.15 433,000 6.84 6.31
Date Open High Low Vol Cls adjCls
08-07-14 6.54 6.54 6.23 140,100 6.40 5.90
08-07-11 6.45 6.58 6.25 209,600 6.47 5.97
08-07-10 6.61 6.69 6.45 360,900 6.53 6.02
08-07-09 6.87 6.99 6.63 193,500 6.64 6.12
08-07-08 6.72 7.13 6.70 249,200 6.91 6.37
08-07-07 6.81 6.95 6.56 215,100 6.70 6.18
08-07-03 6.79 6.88 6.65 186,200 6.76 6.23
08-07-02 7.31 7.78 6.78 295,300 6.78 6.25
08-07-01 7.47 7.81 7.18 472,300 7.34 6.77
Date Open High Low Vol Cls adjCls
08-06-30 7.84 7.92 7.52 527,300 7.56 6.97
08-06-27 7.73 7.82 7.52 902,500 7.82 7.21
08-06-26 7.73 7.90 7.60 285,000 7.73 7.13
08-06-25 8.01 8.01 7.78 264,900 7.80 7.19
08-06-24 8.01 8.08 7.72 183,300 8.01 7.39
08-06-23 8.18 8.18 7.97 84,000 8.10 7.47
08-06-20 8.11 8.11 8.00 265,600 8.10 7.47
08-06-19 8.05 8.13 7.90 149,500 8.13 7.50
08-06-18 7.98 8.06 7.64 126,300 8.05 7.42
Date Open High Low Vol Cls adjCls
08-06-17 8.20 8.20 7.98 122,900 8.00 7.38
08-06-16 8.21 8.30 8.04 74,000 8.21 7.57
08-06-13 8.17 8.23 7.63 97,800 8.23 7.59
08-06-12 8.18 8.18 7.61 174,200 8.06 7.43
08-06-11 8.12 8.12 7.99 200,400 8.10 7.47
08-06-10 7.94 8.22 7.57 163,700 8.16 7.52
08-06-09 8.04 8.19 7.73 102,100 8.02 7.40
08-06-06 7.99 8.22 7.81 129,500 8.03 7.40
08-06-05 7.80 8.06 7.68 823,600 8.06 7.43
Date Open High Low Vol Cls adjCls
08-06-04 7.59 7.83 7.40 146,600 7.79 7.18
08-06-03 7.63 7.93 7.55 126,100 7.64 7.05
08-06-02 7.78 7.78 7.40 80,000 7.49 6.91
08-05-30 7.74 7.85 7.62 183,400 7.82 7.21
08-05-29 7.48 7.79 7.46 140,800 7.74 7.14
08-05-28 7.79 7.79 7.49 38,100 7.52 6.93
08-05-27 7.60 7.91 7.60 52,200 7.74 7.14
08-05-23 7.47 7.76 7.47 102,200 7.59 7.00
08-05-22 7.48 7.65 7.42 67,400 7.52 6.93
Date Open High Low Vol Cls adjCls
08-05-21 7.94 8.14 7.42 101,400 7.47 6.89
08-05-20 7.56 8.06 7.56 143,800 7.91 7.29
08-05-19 7.85 7.89 7.53 158,100 7.61 7.02
08-05-16 8.00 8.00 7.67 189,500 7.87 7.26
08-05-15 8.08 8.08 7.86 112,800 7.94 7.32
08-05-14 8.03 8.11 7.79 52,200 8.10 7.47
08-05-13 8.09 8.16 7.85 73,100 8.02 7.40
08-05-12 7.96 8.12 7.70 180,100 8.09 7.46
08-05-09 8.10 8.10 7.73 115,300 7.92 7.30
Date Open High Low Vol Cls adjCls
08-05-08 8.10 8.69 8.06 85,800 8.22 7.58
08-05-07 8.94 9.54 8.07 88,200 8.09 7.46
08-05-06 8.81 9.19 8.70 75,800 9.00 8.30
08-05-05 9.22 9.22 8.90 73,200 8.94 8.24
08-05-02 9.34 9.53 8.99 99,800 9.12 8.41
08-05-01 8.83 9.54 8.83 88,500 9.21 8.49
08-04-30 8.61 9.09 8.60 76,300 8.79 8.11
08-04-29 8.68 8.88 8.57 124,700 8.57 7.90
08-04-28 8.71 8.85 8.41 125,100 8.71 8.03
Date Open High Low Vol Cls adjCls
08-04-25 8.12 8.72 8.12 63,700 8.72 8.04
08-04-24 8.16 8.27 8.02 84,800 8.07 7.44
08-04-23 8.02 8.51 7.92 66,200 8.14 7.51
08-04-22 8.85 8.85 7.86 90,200 7.98 7.36
08-04-21 9.18 9.18 8.88 40,300 8.91 8.22
08-04-18 9.14 9.27 8.84 83,500 9.27 8.55
08-04-17 9.06 9.10 8.73 49,900 8.94 8.24
08-04-16 8.77 9.12 8.72 168,100 9.08 8.37
08-04-15 8.56 8.64 8.40 96,800 8.62 7.95
Date Open High Low Vol Cls adjCls
08-04-14 8.39 8.66 8.34 127,600 8.52 7.86
08-04-11 8.86 8.97 8.38 180,100 8.41 7.76
08-04-10 9.29 9.54 8.85 93,600 8.95 8.25
08-04-09 10.06 10.17 9.28 58,000 9.31 8.58
08-04-08 10.14 10.40 10.03 48,300 10.03 9.25
08-04-07 10.43 10.43 10.21 41,500 10.26 9.46
08-04-04 10.06 10.50 9.53 80,300 10.35 9.54
08-04-03 10.16 10.26 9.96 93,700 10.01 9.23
08-04-02 10.13 10.31 9.75 80,200 10.21 9.41
Date Open High Low Vol Cls adjCls
08-04-01 10.13 10.74 8.47 269,300 10.15 9.36
08-03-31 10.31 10.48 9.94 77,500 9.94 9.17
08-03-28 10.72 10.99 10.23 79,000 10.29 9.49
08-03-27 11.47 11.50 10.77 55,700 10.81 9.97
08-03-26 11.35 11.50 10.92 67,800 11.42 10.53
08-03-25 11.60 11.60 11.10 60,500 11.43 10.54
08-03-24 11.03 11.74 11.00 98,500 11.58 10.68
08-03-20 10.87 11.06 10.03 462,800 11.00 10.14
08-03-19 10.26 10.72 9.90 106,200 10.10 9.31
Date Open High Low Vol Cls adjCls
08-03-18 9.92 10.23 9.62 148,800 10.15 9.36
08-03-17 9.37 10.00 9.28 190,000 9.71 8.95
08-03-14 10.29 10.29 9.53 199,700 9.62 8.87
08-03-13 9.74 10.20 9.43 112,100 10.18 9.39
08-03-12 10.39 10.60 9.77 143,500 9.81 9.05
08-03-11 9.83 10.39 9.49 181,000 10.38 9.57
08-03-10 9.45 10.04 9.37 197,300 9.56 8.82
08-03-07 9.35 10.32 9.30 241,600 9.43 8.70
08-03-06 9.50 10.00 8.83 95,900 8.83 8.14
Date Open High Low Vol Cls adjCls
08-03-05 9.68 10.17 9.37 124,400 9.57 8.82
08-03-04 9.38 9.75 9.20 104,900 9.61 8.86
08-03-03 9.45 10.05 9.38 199,600 9.50 8.76
08-02-29 9.77 9.85 9.34 155,900 9.37 8.64
08-02-28 9.88 10.51 9.80 212,800 9.90 9.13
08-02-27 9.95 10.26 9.75 113,000 10.00 9.22
08-02-26 9.71 10.15 9.69 239,600 10.07 9.29
08-02-25 9.35 9.69 9.16 50,600 9.57 8.82
08-02-22 9.45 9.69 9.20 89,800 9.37 8.64
Date Open High Low Vol Cls adjCls
08-02-21 9.71 10.10 9.40 87,800 9.42 8.69
08-02-20 9.76 9.84 9.41 109,400 9.62 8.87
08-02-19 10.00 10.29 9.72 70,100 9.83 9.06
08-02-15 9.57 10.21 9.57 75,600 9.85 9.08
08-02-14 10.60 10.76 9.97 160,100 10.06 9.28
08-02-13 9.87 10.59 9.84 132,700 10.59 9.77
08-02-12 9.67 10.01 9.57 215,400 9.75 8.99
08-02-11 9.57 10.03 9.25 253,000 9.60 8.85
08-02-08 9.55 10.08 9.55 195,200 9.55 8.81
Date Open High Low Vol Cls adjCls
08-02-07 9.39 9.88 9.37 261,700 9.56 8.82
08-02-06 9.24 10.24 9.24 831,600 9.48 8.74
08-02-05 9.26 9.50 9.00 167,300 9.01 8.31
08-02-04 9.48 9.66 9.27 308,300 9.48 8.74
08-02-01 9.51 9.60 9.26 113,900 9.53 8.79
08-01-31 9.30 9.59 9.25 153,400 9.45 8.71
08-01-30 9.45 9.71 9.33 137,800 9.33 8.60
08-01-29 9.73 9.75 9.47 160,600 9.52 8.78
08-01-28 9.66 9.77 9.43 127,200 9.65 8.90
Date Open High Low Vol Cls adjCls
08-01-25 9.88 10.00 9.57 131,900 9.66 8.91
08-01-24 9.83 10.11 9.63 171,000 9.72 8.96
08-01-23 10.02 10.43 9.60 479,700 9.79 9.03
08-01-22 9.95 10.56 9.80 165,400 10.19 9.40
08-01-18 10.05 10.79 10.05 252,300 10.34 9.53
08-01-17 10.55 10.77 10.03 140,100 10.11 9.32
08-01-16 10.91 10.99 10.42 195,400 10.53 9.71
08-01-15 10.36 10.95 10.30 188,400 10.93 10.08
08-01-14 10.55 10.63 10.43 179,500 10.53 9.71
Date Open High Low Vol Cls adjCls
08-01-11 10.52 10.62 10.21 191,600 10.45 9.64
08-01-10 10.22 10.74 9.81 355,200 10.62 9.79
08-01-09 10.56 10.66 9.26 667,000 10.43 9.62
08-01-08 12.11 12.11 10.56 278,500 10.63 9.80
08-01-07 11.85 12.26 11.84 200,200 12.08 11.14
08-01-04 11.86 12.33 11.77 341,400 11.77 10.85
08-01-03 12.27 12.47 12.00 443,100 12.00 11.07
08-01-02 12.77 12.97 12.19 366,600 12.28 11.32
07-12-31 12.73 12.97 12.47 124,600 12.83 11.83
Date Open High Low Vol Cls adjCls
07-12-28 12.92 13.21 12.79 81,200 12.82 11.82
07-12-27 13.34 13.54 12.78 142,900 12.78 11.78
07-12-26 13.24 13.55 13.00 118,400 13.35 12.31
07-12-24 13.34 13.62 12.93 87,200 13.36 12.32
07-12-21 13.08 13.54 12.98 353,700 13.25 12.22
07-12-20 12.50 12.91 12.26 145,400 12.91 11.90
07-12-19 12.10 12.71 12.00 250,100 12.38 11.42
07-12-18 11.84 12.27 11.81 286,400 12.11 11.17
07-12-17 12.12 12.27 11.70 449,000 11.70 10.79
Date Open High Low Vol Cls adjCls
07-12-14 12.39 12.54 11.82 414,700 12.22 11.27
07-12-13 13.03 13.15 12.42 459,700 12.50 11.53
07-12-12 13.57 14.07 13.01 397,500 13.29 12.25
07-12-11 13.84 14.05 12.97 297,600 13.14 12.12
07-12-10 13.73 14.05 13.64 204,300 13.74 12.67
07-12-07 13.87 14.01 13.59 171,700 13.72 12.65
07-12-06 13.62 14.38 13.62 249,500 13.80 12.73
07-12-05 13.74 14.16 13.61 177,200 13.65 12.59
07-12-04 14.00 14.05 13.50 203,600 13.53 12.48
Date Open High Low Vol Cls adjCls
07-12-03 14.34 14.51 14.01 78,100 14.04 12.95
07-11-30 15.25 15.25 14.28 207,200 14.36 13.24
07-11-29 15.31 15.31 14.89 101,000 14.98 13.81
07-11-28 14.57 15.45 14.55 156,800 15.41 14.21
07-11-27 14.37 14.58 14.10 102,200 14.38 13.26
07-11-26 15.00 15.00 14.05 242,400 14.32 13.20
07-11-23 15.22 15.54 14.86 67,800 15.01 13.84
07-11-21 15.44 15.70 14.98 87,500 15.09 13.91
07-11-20 15.22 15.65 14.95 139,400 15.56 14.35
Date Open High Low Vol Cls adjCls
07-11-19 15.65 15.78 14.97 86,600 15.25 14.06
07-11-16 15.47 15.85 15.16 144,600 15.85 14.62
07-11-15 15.65 15.84 15.13 92,500 15.42 14.22
07-11-14 15.86 15.86 15.51 97,600 15.76 14.53
07-11-13 15.61 15.85 15.32 80,800 15.85 14.62
07-11-12 15.42 16.10 15.19 148,600 15.45 14.25
07-11-09 15.26 15.78 15.05 257,900 15.41 14.21
07-11-08 15.31 15.68 15.08 104,400 15.47 14.27
07-11-07 15.43 15.91 14.96 161,800 15.14 13.96
Date Open High Low Vol Cls adjCls
07-11-06 15.80 15.84 15.11 103,500 15.64 14.42
07-11-05 15.50 15.88 15.16 132,300 15.76 14.53
07-11-02 15.58 15.97 15.46 185,400 15.83 14.60
07-11-01 15.36 15.63 14.95 236,000 15.36 14.16
07-10-31 14.75 15.85 14.30 189,000 15.67 14.45
07-10-30 15.01 15.35 15.00 159,200 15.10 13.92
07-10-29 15.30 15.48 15.07 60,400 15.12 13.94
07-10-26 15.39 15.54 15.15 209,500 15.32 14.13
07-10-25 15.26 15.40 14.99 136,000 15.16 13.98
Date Open High Low Vol Cls adjCls
07-10-24 15.32 15.41 14.76 229,100 15.15 13.97
07-10-23 15.75 15.75 15.01 402,800 15.46 14.26
07-10-22 15.07 15.71 14.92 123,400 15.60 14.39
07-10-19 15.75 15.75 15.09 187,000 15.29 14.10
07-10-18 15.49 16.03 15.30 297,800 15.77 14.54
07-10-17 15.17 15.56 15.12 188,000 15.56 14.35
07-10-16 14.77 15.18 14.63 141,500 14.97 13.80
07-10-15 15.02 15.11 14.67 172,600 14.84 13.68
07-10-12 15.15 15.38 14.93 234,000 15.05 13.88
Date Open High Low Vol Cls adjCls
07-10-11 15.45 15.55 14.62 257,500 15.16 13.98
07-10-10 15.31 15.47 15.07 157,800 15.32 14.13
07-10-09 15.85 15.85 14.87 332,800 15.34 14.15
07-10-08 16.27 16.27 15.62 191,400 15.84 14.61
07-10-05 16.30 17.12 16.27 187,300 16.34 15.07
07-10-04 16.17 16.69 16.07 104,800 16.10 14.85
07-10-03 16.13 16.56 15.88 143,300 16.07 14.82
07-10-02 15.99 16.39 15.68 169,400 16.26 14.99
07-10-01 14.93 16.62 14.85 420,200 16.00 14.75
Date Open High Low Vol Cls adjCls
07-09-28 15.65 15.75 14.99 292,400 15.00 13.83
07-09-27 15.53 16.06 15.53 199,500 15.69 14.47
07-09-26 15.26 15.72 15.21 148,700 15.43 14.23
07-09-25 14.85 15.16 14.75 184,100 15.13 13.95
07-09-24 15.27 15.43 14.62 237,300 14.92 13.76
07-09-21 15.63 15.69 15.12 296,700 15.24 14.05
07-09-20 15.70 16.14 15.41 196,600 15.48 14.27
07-09-19 15.11 15.80 15.11 226,500 15.75 14.52
07-09-18 14.42 15.15 14.21 209,100 15.11 13.93
Date Open High Low Vol Cls adjCls
07-09-17 14.01 14.83 14.01 446,200 14.37 13.25
07-09-14 14.59 14.59 13.49 725,800 14.00 12.91
07-09-13 15.81 15.81 14.53 346,100 14.66 13.52
07-09-12 16.29 16.40 15.32 492,200 15.65 14.43
07-09-11 16.19 16.59 15.96 85,100 16.38 15.10
07-09-10 15.52 16.13 15.50 241,200 16.05 14.80
07-09-07 16.78 17.11 15.47 355,000 15.55 14.34
07-09-06 17.10 17.31 16.98 179,200 17.09 15.76
07-09-05 17.25 17.58 16.96 216,200 17.04 15.71
Date Open High Low Vol Cls adjCls
07-09-04 17.32 17.53 16.99 136,000 17.40 16.04
07-08-31 17.68 17.86 17.40 105,600 17.43 16.07
07-08-30 16.72 17.65 16.69 180,900 17.39 16.04
07-08-29 16.83 17.13 16.22 178,100 16.95 15.63
07-08-28 17.02 17.40 16.63 114,600 16.67 15.37
07-08-27 17.82 17.82 17.15 90,400 17.20 15.86
07-08-24 17.25 17.94 17.04 212,700 17.85 16.46
07-08-23 17.43 17.43 16.77 88,000 17.17 15.83
07-08-22 17.64 17.74 16.88 207,900 17.28 15.93
Date Open High Low Vol Cls adjCls
07-08-21 17.44 17.65 16.77 153,400 17.51 16.15
07-08-20 17.65 17.74 16.88 104,200 17.62 16.25
07-08-17 17.99 18.25 17.06 259,800 17.59 16.22
07-08-16 15.38 17.42 15.38 235,500 17.40 16.04
07-08-15 15.58 15.91 15.01 279,200 15.42 14.22
07-08-14 16.60 16.75 15.45 216,800 15.45 14.25
07-08-13 17.65 17.65 16.23 198,900 16.50 15.22
07-08-10 17.20 17.65 16.50 261,700 17.45 16.09
07-08-09 17.14 17.96 16.75 223,800 17.60 16.23
Date Open High Low Vol Cls adjCls
07-08-08 18.38 18.39 17.51 332,600 17.65 16.28
07-08-07 17.48 18.38 17.16 267,000 18.18 16.76
07-08-06 17.04 17.67 16.51 222,900 17.62 16.25
07-08-03 17.92 18.00 16.94 125,600 16.99 15.67
07-08-02 17.15 18.25 17.13 329,800 17.89 16.50
07-08-01 16.50 17.45 16.43 292,200 17.12 15.79
07-07-31 17.45 17.73 16.49 356,200 16.61 15.32
07-07-30 17.75 18.12 17.14 355,700 17.44 16.08
07-07-27 18.13 18.38 17.83 196,700 17.85 16.46
Date Open High Low Vol Cls adjCls
07-07-26 18.33 18.56 18.06 181,500 18.26 16.84
07-07-25 18.73 18.91 18.46 312,700 18.65 17.20
07-07-24 18.80 19.34 18.41 165,200 18.56 17.11
07-07-23 19.01 19.39 18.87 91,300 18.90 17.43
07-07-20 19.25 19.31 18.76 188,000 18.90 17.43
07-07-19 19.40 19.40 19.10 46,200 19.29 17.79
07-07-18 19.24 19.32 18.64 114,100 19.24 17.74
07-07-17 19.22 19.45 19.08 129,000 19.32 17.82
07-07-16 19.00 19.87 18.77 216,700 19.14 17.65
Date Open High Low Vol Cls adjCls
07-07-13 19.14 19.49 19.13 97,000 19.20 17.70
07-07-12 19.00 19.21 18.86 161,400 19.14 17.65
07-07-11 18.93 19.05 18.64 164,800 18.86 17.39
07-07-10 19.21 19.25 18.77 339,900 18.90 17.43
07-07-09 19.00 19.15 18.86 162,200 19.10 17.61
07-07-06 18.95 19.00 18.63 94,200 18.94 17.46
07-07-05 18.87 18.90 18.38 110,700 18.88 17.41
07-07-03 18.20 18.99 18.10 153,700 18.75 17.29
07-07-02 18.21 18.21 18.00 124,800 18.08 16.67
Date Open High Low Vol Cls adjCls
07-06-29 18.14 18.39 17.99 376,900 17.99 16.59
07-06-28 18.24 18.55 17.92 224,200 18.04 16.64
07-06-27 17.99 18.22 17.65 194,400 18.20 16.78
07-06-26 17.78 18.10 17.27 258,500 18.10 16.69
07-06-25 17.00 17.82 16.75 330,800 17.65 16.28
07-06-22 17.03 17.24 16.67 562,200 17.02 15.69
07-06-21 16.93 17.14 16.65 105,200 17.06 15.73
07-06-20 17.34 17.43 16.99 99,500 17.01 15.69
07-06-19 17.48 17.48 17.12 315,000 17.33 15.98
Date Open High Low Vol Cls adjCls
07-06-18 17.42 17.68 16.97 136,200 17.64 16.27
07-06-15 17.42 17.56 17.12 327,200 17.44 16.08
07-06-14 16.82 17.29 16.82 108,300 17.14 15.81
07-06-13 16.70 17.20 16.54 226,300 16.78 15.47
07-06-12 17.20 17.22 16.59 222,100 16.73 15.43
07-06-11 16.92 17.34 16.14 374,500 17.32 15.97
07-06-08 17.62 18.02 17.46 145,800 18.00 16.60
07-06-07 17.65 17.87 17.40 167,200 17.68 16.30
07-06-06 17.75 17.90 17.21 108,000 17.89 16.50
Date Open High Low Vol Cls adjCls
07-06-05 17.62 18.00 17.47 169,600 17.80 16.41
07-06-04 17.90 17.98 17.30 187,600 17.67 16.29
07-06-01 17.74 17.88 17.42 135,300 17.87 16.48
07-05-31 17.40 17.72 17.17 640,500 17.67 16.29
07-05-30 16.52 17.48 16.44 208,000 17.46 16.10
07-05-29 16.48 16.69 16.17 122,900 16.66 15.36
07-05-25 16.26 16.50 16.22 114,100 16.45 15.17
07-05-24 16.23 16.52 16.00 134,700 16.23 14.97
07-05-23 16.77 16.77 16.15 74,500 16.19 14.93
Date Open High Low Vol Cls adjCls
07-05-22 16.55 16.78 15.98 147,800 16.68 15.38
07-05-21 16.16 16.82 15.96 92,200 16.49 15.21
07-05-18 16.05 16.22 15.72 104,100 16.21 14.95
07-05-17 16.16 16.26 15.61 122,500 16.01 14.76
07-05-16 16.02 16.20 15.88 103,100 16.17 14.91
07-05-15 16.19 16.61 15.84 114,500 16.00 14.75
07-05-14 17.25 17.25 16.17 128,400 16.27 15.00
07-05-11 16.51 17.25 16.40 104,800 17.21 15.87
07-05-10 17.49 17.51 16.23 226,100 16.26 14.99
Date Open High Low Vol Cls adjCls
07-05-09 17.53 17.83 17.40 94,900 17.64 16.27
07-05-08 17.12 17.78 16.81 208,300 17.60 16.23
07-05-07 17.47 17.48 16.61 153,900 17.17 15.83
07-05-04 16.69 17.48 16.58 217,700 17.48 16.12
07-05-03 16.19 16.85 15.75 322,800 16.59 15.30
07-05-02 16.67 16.67 15.99 116,900 16.04 14.79
07-05-01 16.49 16.74 16.38 61,100 16.65 15.35
07-04-30 16.70 16.97 16.37 126,400 16.38 15.10
07-04-27 16.99 17.15 16.62 101,800 16.71 15.41
Date Open High Low Vol Cls adjCls
07-04-26 17.08 17.19 16.82 82,600 17.00 15.68
07-04-25 16.99 17.23 16.90 64,600 17.07 15.74
07-04-24 16.81 17.00 16.73 466,500 16.87 15.56
07-04-23 17.04 17.09 16.77 80,100 16.81 15.50
07-04-20 16.49 17.38 16.27 801,200 17.11 15.78
07-04-19 16.95 17.02 16.21 123,600 16.33 15.06
07-04-18 16.53 17.17 16.53 323,100 16.97 15.65
07-04-17 17.54 17.54 16.56 127,700 16.67 15.37
07-04-16 16.19 17.57 16.18 342,000 17.50 16.14
Date Open High Low Vol Cls adjCls
07-04-13 16.21 16.30 16.12 120,800 16.20 14.94
07-04-12 16.17 16.25 15.98 109,700 16.23 14.97
07-04-11 16.28 16.43 16.00 101,100 16.24 14.98
07-04-10 16.42 16.75 16.19 268,600 16.24 14.98
07-04-09 16.97 16.97 16.27 122,300 16.42 15.14
07-04-05 16.92 16.95 16.60 79,900 16.95 15.63
07-04-04 16.99 17.01 16.65 52,600 16.89 15.57
07-04-03 16.88 16.99 16.68 247,700 16.96 15.64
07-04-02 16.78 16.96 16.64 163,900 16.80 15.49
Date Open High Low Vol Cls adjCls
07-03-30 16.66 16.80 16.55 508,800 16.74 15.44
07-03-29 16.33 16.74 16.31 345,700 16.61 15.32
07-03-28 16.42 16.48 16.20 124,800 16.27 15.00
07-03-27 16.67 16.73 16.43 105,500 16.50 15.22
07-03-26 16.86 16.92 16.67 173,000 16.70 15.40
07-03-23 16.67 17.11 16.62 612,900 16.95 15.63
07-03-22 15.70 16.99 15.56 855,300 16.76 15.45
07-03-21 15.09 15.74 15.05 201,200 15.68 14.46
07-03-20 15.04 15.19 14.93 497,900 15.04 13.87
Date Open High Low Vol Cls adjCls
07-03-19 14.87 15.58 14.79 962,700 15.00 13.83
07-03-16 14.99 15.05 14.51 402,100 14.84 13.68
07-03-15 14.52 15.10 14.52 177,200 15.00 13.83
07-03-14 14.08 15.06 13.99 131,600 14.50 13.37
07-03-13 14.85 14.94 14.01 165,900 14.14 13.04
07-03-12 14.98 15.10 14.85 193,800 14.98 13.81
07-03-09 14.45 14.99 14.20 128,300 14.98 13.81
07-03-08 14.55 14.82 14.21 121,500 14.34 13.22
07-03-07 14.99 14.99 14.26 196,000 14.40 13.28
Date Open High Low Vol Cls adjCls
07-03-06 14.37 15.11 14.37 403,300 14.99 13.82
07-03-05 14.44 14.68 14.24 492,200 14.30 13.19
07-03-02 13.73 14.63 13.73 611,200 14.58 13.44
07-03-01 13.74 14.06 13.60 312,700 13.81 12.73
07-02-28 14.06 14.22 13.53 279,100 14.02 12.93
07-02-27 14.28 14.28 13.99 223,500 13.99 12.90
07-02-26 14.86 14.86 14.25 98,100 14.35 13.23
07-02-23 14.68 14.94 14.56 127,300 14.75 13.60
07-02-22 14.51 14.74 14.45 121,300 14.71 13.56
Date Open High Low Vol Cls adjCls
07-02-21 14.48 14.68 14.17 79,800 14.48 13.35
07-02-20 14.17 14.59 14.15 232,900 14.55 13.42
07-02-16 14.16 14.32 14.00 660,400 14.24 13.13
07-02-15 14.04 14.22 13.92 378,200 14.17 13.07
07-02-14 14.04 14.14 13.93 774,200 14.06 12.97
07-02-13 13.71 14.22 13.62 444,600 13.95 12.86
07-02-12 13.55 13.71 13.44 205,500 13.65 12.59
07-02-09 13.75 13.80 13.01 252,200 13.46 12.41
07-02-08 13.15 13.75 13.15 241,600 13.69 12.62
Date Open High Low Vol Cls adjCls
07-02-07 12.93 13.80 12.93 528,200 13.41 12.37
07-02-06 12.48 12.80 12.47 212,700 12.76 11.77
07-02-05 12.45 12.63 12.25 830,400 12.41 11.44
07-02-02 12.70 12.70 12.46 226,800 12.46 11.49
07-02-01 12.73 12.78 12.63 118,000 12.68 11.69
07-01-31 12.75 12.82 12.62 166,400 12.67 11.68
07-01-30 12.80 12.83 12.78 109,300 12.80 11.80
07-01-29 12.71 12.81 12.70 77,000 12.75 11.76
07-01-26 12.82 12.88 12.70 106,300 12.76 11.77
Date Open High Low Vol Cls adjCls
07-01-25 13.09 13.09 12.68 96,100 12.82 11.82
07-01-24 13.19 13.19 12.96 130,400 12.97 11.96
07-01-23 12.76 13.19 12.74 89,400 13.13 12.11
07-01-22 12.74 12.90 12.70 198,600 12.80 11.80
07-01-19 12.70 12.82 12.70 58,500 12.76 11.77
07-01-18 12.86 12.99 12.71 142,800 12.74 11.75
07-01-17 12.75 13.03 12.75 129,200 12.90 11.90
07-01-16 13.00 13.21 12.70 228,200 12.80 11.80
07-01-12 12.88 13.02 12.88 107,200 12.96 11.95
Date Open High Low Vol Cls adjCls
07-01-11 12.88 13.03 12.88 320,600 12.94 11.93
07-01-10 12.78 13.02 12.74 389,600 12.88 11.88
07-01-09 13.11 13.11 12.71 258,600 12.90 11.90
07-01-08 12.96 13.16 12.85 132,800 13.04 12.02
07-01-05 13.40 13.40 12.89 268,800 12.98 11.97
07-01-04 13.45 13.54 13.27 153,900 13.40 12.36
07-01-03 13.62 13.66 13.39 141,000 13.48 12.43
06-12-29 13.82 13.82 13.46 175,600 13.57 12.51
06-12-28 13.74 13.75 13.62 104,500 13.66 12.60
Date Open High Low Vol Cls adjCls
06-12-27 13.85 13.85 13.70 224,100 13.75 12.68
06-12-26 13.55 13.89 13.55 224,400 13.81 12.73
06-12-22 13.61 13.72 13.49 56,700 13.52 12.47
06-12-21 13.79 13.80 13.48 84,200 13.58 12.52
06-12-20 13.85 13.89 13.70 108,000 13.75 12.68
06-12-19 13.82 13.91 13.68 121,100 13.70 12.63
06-12-18 13.98 14.03 13.80 93,500 13.84 12.76
06-12-15 14.01 14.07 13.90 279,500 13.92 12.84
06-12-14 14.09 14.16 13.93 142,500 13.98 12.89
Date Open High Low Vol Cls adjCls
06-12-13 14.45 14.47 13.95 188,200 14.03 12.94
06-12-12 14.49 14.53 14.21 138,600 14.37 13.25
06-12-11 14.72 14.75 14.41 200,000 14.47 13.34
06-12-08 14.62 14.71 14.28 204,900 14.71 13.56
06-12-07 14.50 14.80 14.22 343,400 14.59 13.45
06-12-06 14.59 14.59 14.25 123,600 14.43 13.31
06-12-05 14.72 14.72 14.49 121,500 14.65 13.51
06-12-04 14.47 14.75 14.31 197,600 14.68 13.54
06-12-01 14.36 14.52 14.15 203,800 14.47 13.34
Date Open High Low Vol Cls adjCls
06-11-30 14.39 14.67 14.15 212,100 14.40 13.28
06-11-29 14.33 14.62 14.23 303,400 14.41 13.29
06-11-28 14.10 14.58 14.10 215,200 14.33 13.21
06-11-27 14.89 15.05 14.15 630,900 14.20 13.09
06-11-24 14.95 15.09 14.70 153,200 14.95 13.79
06-11-22 14.89 15.09 14.60 201,100 14.95 13.79
06-11-21 14.43 14.90 14.39 388,000 14.83 13.68
06-11-20 14.26 14.60 14.17 498,700 14.36 13.24
06-11-17 14.09 14.31 14.03 220,000 14.25 13.14
Date Open High Low Vol Cls adjCls
06-11-16 14.03 14.45 13.94 462,300 14.12 13.02
06-11-15 13.89 14.08 13.80 439,900 14.07 12.97
06-11-14 13.84 13.90 13.37 192,300 13.90 12.82
06-11-13 13.65 14.01 13.63 753,800 13.89 12.81
06-11-10 12.54 13.65 12.54 580,100 13.50 12.45
06-11-09 12.63 12.85 12.38 70,100 12.57 11.59
06-11-08 12.89 12.90 12.55 212,800 12.62 11.64
06-11-07 12.37 13.14 12.37 1,288,800 12.93 11.92
06-11-06 12.05 12.46 11.95 126,900 12.39 11.43
Date Open High Low Vol Cls adjCls
06-11-03 12.12 12.25 11.82 177,200 12.00 11.07
06-11-02 11.24 12.40 11.24 318,100 12.06 11.12
06-11-01 11.52 11.52 11.23 168,600 11.33 10.45
06-10-31 11.37 11.53 11.14 128,700 11.25 10.37
06-10-30 11.03 11.32 11.01 107,300 11.29 10.41
06-10-27 11.11 11.38 11.03 28,600 11.04 10.18
06-10-26 11.30 11.40 11.07 111,600 11.19 10.32
06-10-25 11.17 11.30 11.12 84,200 11.19 10.32
06-10-24 11.13 11.19 11.03 39,000 11.15 10.28
Date Open High Low Vol Cls adjCls
06-10-23 11.19 11.21 11.08 58,000 11.20 10.33
06-10-20 11.22 11.25 10.99 66,400 11.20 10.33
06-10-19 11.00 11.27 10.84 101,600 11.17 10.30
06-10-18 11.21 11.50 10.95 120,000 11.06 10.20
06-10-17 10.89 11.34 10.89 520,700 11.17 10.30
06-10-16 10.83 11.00 10.83 104,100 10.96 10.11
06-10-13 10.62 10.87 10.42 245,600 10.78 9.94
06-10-12 10.34 10.75 10.34 212,500 10.60 9.77
06-10-11 10.22 10.45 10.10 155,700 10.25 9.45
Date Open High Low Vol Cls adjCls
06-10-10 10.46 10.46 10.01 136,600 10.26 9.46
06-10-09 10.34 10.40 10.30 29,900 10.40 9.59
06-10-06 10.35 10.50 10.29 66,000 10.40 9.59
06-10-05 10.39 10.50 10.23 69,200 10.43 9.62
06-10-04 10.10 10.42 10.10 89,400 10.40 9.59
06-10-03 10.25 10.30 10.08 181,900 10.10 9.31
06-10-02 10.43 10.52 10.26 133,900 10.28 9.48
06-09-29 10.62 10.62 10.38 155,900 10.47 9.65
06-09-28 10.45 10.65 10.45 91,100 10.58 9.76
Date Open High Low Vol Cls adjCls
06-09-27 10.31 10.41 10.30 64,300 10.41 9.60
06-09-26 10.07 10.41 10.07 86,600 10.36 9.55
06-09-25 9.90 10.10 9.80 34,000 10.05 9.27
06-09-22 9.95 10.04 9.80 60,100 9.86 9.09
06-09-21 10.10 10.15 9.89 78,900 10.00 9.22
06-09-20 10.15 10.20 9.95 94,200 10.05 9.27
06-09-19 10.32 10.33 9.72 89,500 10.09 9.30
06-09-18 10.32 10.35 10.26 52,100 10.28 9.48
06-09-15 10.48 10.61 10.34 456,000 10.36 9.55
Date Open High Low Vol Cls adjCls
06-09-14 10.16 10.43 10.16 105,100 10.34 9.53
06-09-13 10.26 10.39 10.21 121,300 10.25 9.45
06-09-12 10.10 10.30 9.88 136,400 10.25 9.45
06-09-11 9.81 10.09 9.74 65,000 10.04 9.26
06-09-08 9.55 9.89 9.53 87,400 9.85 9.08
06-09-07 9.47 9.70 9.40 65,200 9.50 8.76
06-09-06 9.65 9.97 9.54 69,900 9.55 8.81
06-09-05 9.74 9.79 9.63 66,700 9.74 8.98
06-09-01 9.45 9.76 9.41 142,400 9.76 9.00
Date Open High Low Vol Cls adjCls
06-08-31 9.54 9.68 9.40 113,500 9.42 8.69
06-08-30 9.64 9.67 9.48 56,000 9.50 8.76
06-08-29 9.62 9.66 9.37 76,500 9.66 8.91
06-08-28 9.55 9.69 9.42 63,400 9.60 8.85
06-08-25 9.59 9.63 9.46 63,100 9.54 8.80
06-08-24 9.71 9.75 9.58 70,300 9.65 8.90
06-08-23 9.80 9.91 9.63 66,000 9.64 8.89
06-08-22 9.70 9.85 9.68 52,800 9.76 9.00
06-08-21 9.85 9.85 9.68 52,100 9.71 8.95
Date Open High Low Vol Cls adjCls
06-08-18 9.91 9.98 9.75 54,000 9.92 9.15
06-08-17 9.66 9.99 9.63 40,300 9.83 9.06
06-08-16 9.80 9.98 9.55 125,000 9.72 8.96
06-08-15 9.28 9.76 9.27 110,200 9.68 8.93
06-08-14 9.30 9.57 9.13 84,500 9.17 8.46
06-08-11 8.98 9.24 8.96 79,700 9.18 8.47
06-08-10 8.85 9.13 8.77 74,700 9.04 8.34
06-08-09 9.10 9.10 8.77 109,900 8.90 8.21
06-08-08 9.44 9.47 8.91 93,100 9.01 8.31
Date Open High Low Vol Cls adjCls
06-08-07 9.27 9.51 9.13 175,000 9.38 8.65
06-08-04 9.72 10.21 9.27 229,700 9.30 8.58
06-08-03 9.88 9.98 9.50 94,900 9.58 8.83
06-08-02 10.06 10.13 9.38 190,700 10.01 9.23
06-08-01 10.05 10.11 9.74 88,000 9.95 9.18
06-07-31 10.10 10.18 9.95 100,400 10.16 9.37
06-07-28 9.60 10.11 9.55 164,700 10.06 9.28
06-07-27 9.69 9.73 9.35 121,400 9.58 8.83
06-07-26 10.03 10.05 9.56 127,000 9.67 8.92
Date Open High Low Vol Cls adjCls
06-07-25 9.98 10.33 9.86 107,600 10.09 9.30
06-07-24 9.45 9.98 9.44 281,000 9.97 9.19
06-07-21 9.80 9.82 9.35 68,300 9.35 8.62
06-07-20 10.04 10.14 9.81 125,900 9.84 9.07
06-07-19 10.05 10.06 9.80 135,700 10.01 9.23
06-07-18 10.01 10.09 9.80 124,900 10.01 9.23
06-07-17 9.89 10.09 9.89 165,400 10.00 9.22
06-07-14 10.03 10.04 9.91 149,900 9.91 9.14
06-07-13 10.35 10.42 9.96 142,600 10.05 9.27
Date Open High Low Vol Cls adjCls
06-07-12 10.16 10.56 10.15 235,200 10.38 9.57
06-07-11 10.12 10.35 9.84 119,400 10.20 9.41
06-07-10 10.19 10.49 10.06 110,800 10.18 9.39
06-07-07 10.45 10.76 10.10 191,900 10.18 9.39
06-07-06 11.08 11.10 10.26 316,800 10.53 9.71
06-07-05 11.12 11.25 10.80 211,200 11.04 10.18
06-07-03 10.97 11.25 10.79 80,200 11.25 10.37
06-06-30 11.39 11.42 11.01 375,700 11.01 10.15
06-06-29 11.19 11.35 10.99 158,100 11.33 10.45
Date Open High Low Vol Cls adjCls
06-06-28 11.24 11.24 10.99 124,800 11.08 10.22
06-06-27 11.13 11.34 11.06 137,500 11.18 10.31
06-06-26 10.94 11.15 10.91 108,800 11.07 10.21
06-06-23 10.92 10.97 10.63 82,600 10.86 10.01
06-06-22 10.88 10.99 10.74 234,000 10.96 10.11
06-06-21 10.54 11.00 10.54 102,200 10.88 10.03
06-06-20 10.60 10.77 10.50 75,600 10.55 9.73
06-06-19 11.05 11.05 10.44 161,600 10.59 9.77
06-06-16 10.86 11.25 10.86 482,600 10.99 10.13
Date Open High Low Vol Cls adjCls
06-06-15 10.59 11.04 10.59 100,600 10.96 10.11
06-06-14 10.43 10.51 10.03 137,300 10.51 9.69
06-06-13 10.55 11.05 10.37 121,100 10.40 9.59
06-06-12 10.71 10.75 10.35 83,500 10.57 9.75
06-06-09 10.83 11.33 10.55 79,700 10.72 9.89
06-06-08 10.34 10.95 10.24 1,301,200 10.80 9.96
06-06-07 10.52 10.77 10.40 106,200 10.41 9.60
06-06-06 10.52 10.66 10.39 91,500 10.48 9.66
06-06-05 10.55 10.69 10.40 139,400 10.53 9.71
Date Open High Low Vol Cls adjCls
06-06-02 11.09 11.19 10.45 172,800 10.60 9.77
06-06-01 10.91 11.00 10.58 94,100 10.98 10.12
06-05-31 10.76 11.02 10.58 132,100 10.95 10.10
06-05-30 10.77 10.77 10.42 68,600 10.49 9.67
06-05-26 10.73 11.08 10.59 41,600 10.83 9.99
06-05-25 10.55 10.70 10.36 77,000 10.63 9.80
06-05-24 10.40 10.61 10.14 124,900 10.40 9.59
06-05-23 11.33 11.33 10.12 215,300 10.43 9.62
06-05-22 10.29 11.34 10.05 545,700 11.27 10.39
Date Open High Low Vol Cls adjCls
06-05-19 10.02 10.43 10.00 204,200 10.36 9.55
06-05-18 10.30 10.30 9.89 190,500 9.96 9.18
06-05-17 10.10 10.32 10.03 62,400 10.29 9.49
06-05-16 10.23 10.44 10.12 105,900 10.16 9.37
06-05-15 10.32 10.83 10.16 113,200 10.21 9.41
06-05-12 10.53 10.65 10.30 90,300 10.40 9.59
06-05-11 10.75 10.98 10.54 104,500 10.60 9.77
06-05-10 10.86 10.86 10.71 116,300 10.76 9.92
06-05-09 10.80 10.97 10.76 33,400 10.92 10.07
Date Open High Low Vol Cls adjCls
06-05-08 10.75 11.06 10.72 106,100 10.80 9.96
06-05-05 10.87 11.00 10.51 189,800 10.78 9.94
06-05-04 10.60 11.00 10.58 163,200 10.78 9.94
06-05-03 10.55 10.94 10.09 119,400 10.67 9.84
06-05-02 10.64 10.77 10.43 269,200 10.48 9.66
06-05-01 11.25 11.28 10.66 169,600 10.67 9.84
06-04-28 11.22 11.25 10.75 180,500 11.16 10.29
06-04-27 10.94 11.34 10.89 233,900 11.31 10.43
06-04-26 10.72 11.39 10.72 209,700 11.03 10.17
Date Open High Low Vol Cls adjCls
06-04-25 10.56 10.97 10.49 114,300 10.89 10.04
06-04-24 10.75 10.90 10.58 75,100 10.58 9.76
06-04-21 11.04 11.23 10.71 95,700 10.80 9.96
06-04-20 11.10 11.30 10.82 120,600 11.06 10.20
06-04-19 11.02 11.13 10.93 90,500 11.11 10.24
06-04-18 10.99 11.16 10.90 286,400 11.02 10.16
06-04-17 10.88 11.30 10.77 235,800 11.12 10.25
06-04-13 10.45 10.97 10.26 712,800 10.91 10.06
06-04-12 11.16 11.22 10.95 288,200 11.01 10.15
Date Open High Low Vol Cls adjCls
06-04-11 11.74 11.92 11.16 280,800 11.19 10.32
06-04-10 11.79 11.89 11.67 112,200 11.80 10.88
06-04-07 12.25 12.40 11.80 131,000 11.83 10.91
06-04-06 12.40 12.40 12.18 66,100 12.23 11.28
06-04-05 12.58 12.58 12.23 153,400 12.45 11.48
06-04-04 12.00 12.54 11.98 156,500 12.47 11.50
06-04-03 12.02 12.27 11.85 127,000 12.03 11.09
06-03-31 12.22 12.22 11.85 50,400 12.03 11.09
06-03-30 12.12 12.25 12.03 51,900 12.16 11.21
Date Open High Low Vol Cls adjCls
06-03-29 12.30 12.30 12.03 79,500 12.15 11.20
06-03-28 12.45 12.52 12.18 130,200 12.29 11.33
06-03-27 12.33 12.45 12.08 27,500 12.40 11.43
06-03-24 12.33 12.36 12.15 110,900 12.35 11.39
06-03-23 12.15 12.29 12.02 86,200 12.25 11.30
06-03-22 12.19 12.24 11.77 95,400 12.20 11.25
06-03-21 12.22 12.33 12.04 80,300 12.15 11.20
06-03-20 11.88 12.35 11.88 70,600 12.27 11.31
06-03-17 12.02 12.02 11.65 435,900 11.88 10.95
Date Open High Low Vol Cls adjCls
06-03-16 12.06 12.08 11.88 46,700 11.93 11.00
06-03-15 12.05 12.18 11.75 191,100 11.97 11.04
06-03-14 11.99 12.24 11.79 607,400 11.99 11.06
06-03-13 12.07 12.17 11.97 739,000 12.04 11.10
06-03-10 12.01 12.06 11.72 188,900 12.05 11.11
06-03-09 12.57 12.65 12.03 671,100 12.06 11.12
06-03-08 12.50 12.65 11.98 111,700 12.59 11.61
06-03-07 12.94 12.96 12.50 621,300 12.51 11.54
06-03-06 13.00 13.33 12.92 65,400 13.01 12.00
Date Open High Low Vol Cls adjCls
06-03-03 13.27 13.32 12.78 126,000 12.90 11.90
06-03-02 13.68 13.73 13.12 140,100 13.34 12.30
06-03-01 13.15 13.77 13.09 95,400 13.68 12.61
06-02-28 13.32 13.50 12.91 169,800 13.15 12.13
06-02-27 12.68 13.48 12.68 63,800 13.45 12.40
06-02-24 12.63 13.01 12.48 41,600 12.74 11.75
06-02-23 12.67 13.30 12.46 69,200 12.65 11.66
06-02-22 12.60 12.72 12.48 71,400 12.70 11.71
06-02-21 12.80 12.80 12.37 187,800 12.55 11.57
Date Open High Low Vol Cls adjCls
06-02-17 12.77 13.05 12.48 44,000 12.81 11.81
06-02-16 12.82 12.90 12.50 168,900 12.67 11.68
06-02-15 13.00 13.00 12.60 219,900 12.79 11.79
06-02-14 13.11 13.18 12.65 211,400 12.97 11.96
06-02-13 13.05 13.13 12.68 229,000 13.09 12.07
06-02-10 12.47 13.40 12.25 259,100 13.09 12.07
06-02-09 12.58 13.15 12.39 388,000 12.50 11.53
06-02-08 11.94 12.94 11.94 113,600 12.48 11.51
06-02-07 12.20 12.78 12.01 100,100 12.08 11.14
Date Open High Low Vol Cls adjCls
06-02-06 12.47 12.47 12.03 135,400 12.25 11.30
06-02-03 12.27 13.30 12.18 75,800 12.53 11.55
06-02-02 12.55 12.70 12.10 165,600 12.40 11.43
06-02-01 13.00 13.07 12.22 204,300 12.61 11.63
06-01-31 12.92 13.31 12.79 98,500 12.90 11.90
06-01-30 12.51 13.37 12.40 227,700 12.92 11.91
06-01-27 11.96 12.58 11.96 222,500 12.53 11.55
06-01-26 11.54 12.00 11.31 166,500 11.99 11.06
06-01-25 11.49 11.49 11.29 126,400 11.45 10.56
Date Open High Low Vol Cls adjCls
06-01-24 11.24 11.48 11.18 47,500 11.43 10.54
06-01-23 11.06 11.50 10.95 42,300 11.20 10.33
06-01-20 11.33 11.33 11.00 62,700 11.10 10.24
06-01-19 11.13 11.45 10.98 44,100 11.24 10.36
06-01-18 11.09 11.26 10.94 62,000 11.10 10.24
06-01-17 11.73 11.73 11.04 96,700 11.21 10.34
06-01-13 11.78 11.91 11.75 75,300 11.75 10.83
06-01-12 11.79 11.89 11.51 136,500 11.86 10.94
06-01-11 11.96 12.00 11.69 151,100 12.00 11.07
Date Open High Low Vol Cls adjCls
06-01-10 11.58 12.27 11.57 236,300 12.04 11.10
06-01-09 11.12 11.65 11.12 185,800 11.64 10.73
06-01-06 11.13 11.28 10.46 343,900 11.18 10.31
06-01-05 11.31 11.38 11.02 97,500 11.07 10.21
06-01-04 11.30 11.50 11.11 111,000 11.36 10.48
06-01-03 11.43 11.48 10.86 119,400 11.22 10.35
05-12-30 10.95 11.49 10.85 187,100 11.43 10.54
05-12-29 10.82 10.97 10.52 194,900 10.87 10.02
05-12-28 10.80 10.97 10.73 52,800 10.91 10.06
Date Open High Low Vol Cls adjCls
05-12-27 11.00 11.06 10.67 140,000 10.70 9.87
05-12-23 11.03 11.30 10.93 84,800 10.98 10.12
05-12-22 10.75 11.41 10.51 111,200 11.09 10.23
05-12-21 10.90 10.90 10.60 65,400 10.64 9.81
05-12-20 10.82 10.96 10.73 113,400 10.85 10.01
05-12-19 11.12 11.15 10.77 245,500 10.90 10.05
05-12-16 10.96 11.22 10.65 235,700 11.14 10.27
05-12-15 11.15 11.22 10.91 50,900 11.04 10.18
05-12-14 11.17 11.33 10.82 83,700 11.24 10.36
Date Open High Low Vol Cls adjCls
05-12-13 11.31 11.36 11.04 509,400 11.14 10.27
05-12-12 11.58 11.86 11.07 371,100 11.40 10.51
05-12-09 11.48 11.79 11.43 86,800 11.63 10.72
05-12-08 11.32 11.57 10.92 116,000 11.47 10.58
05-12-07 11.46 11.55 11.09 140,000 11.32 10.44
05-12-06 11.72 11.86 11.32 107,300 11.38 10.49
05-12-05 11.68 11.75 11.19 80,800 11.60 10.70
05-12-02 11.56 11.78 11.30 84,100 11.76 10.84
05-12-01 12.40 12.40 11.60 218,100 11.65 10.74
Date Open High Low Vol Cls adjCls
05-11-30 12.22 12.27 11.82 120,300 12.21 11.26
05-11-29 12.27 12.37 11.97 131,600 12.20 11.25
05-11-28 12.45 12.60 11.84 169,600 12.30 11.34
05-11-25 12.43 12.67 12.20 48,300 12.45 11.48
05-11-23 12.02 12.45 11.90 120,200 12.27 11.31
05-11-22 11.91 12.49 11.82 72,500 12.05 11.11
05-11-21 11.83 12.12 11.65 70,400 12.00 11.07
05-11-18 11.33 11.93 11.07 103,400 11.90 10.97
05-11-17 11.18 11.41 10.87 85,800 11.15 10.28
Date Open High Low Vol Cls adjCls
05-11-16 11.68 11.68 10.85 139,700 11.13 10.26
05-11-15 11.91 12.05 11.54 38,300 11.69 10.78
05-11-14 12.10 12.30 11.81 107,800 12.00 11.07
05-11-11 11.89 12.10 11.56 95,700 12.07 11.13
05-11-10 11.88 12.15 11.52 134,500 11.97 11.04
05-11-09 11.94 12.05 11.83 136,100 11.94 11.01
05-11-08 12.33 12.33 12.00 69,900 12.00 11.07
05-11-07 12.11 12.75 12.01 100,200 12.39 11.43
05-11-04 12.61 12.65 11.89 156,300 12.05 11.11
Date Open High Low Vol Cls adjCls
05-11-03 12.31 12.63 12.22 98,300 12.63 11.65
05-11-02 11.89 12.50 11.76 109,100 12.15 11.20
05-11-01 12.28 12.50 11.53 204,200 11.96 11.03
05-10-31 12.36 12.53 12.24 128,300 12.34 11.38
05-10-28 12.06 12.34 11.90 108,700 12.34 11.38
05-10-27 12.31 12.37 11.93 102,600 12.01 11.07
05-10-26 12.37 12.60 12.21 204,200 12.36 11.40
05-10-25 12.49 12.52 12.10 45,600 12.40 11.43
05-10-24 12.30 12.80 12.30 190,800 12.54 11.56
Date Open High Low Vol Cls adjCls
05-10-21 12.11 12.50 12.10 76,600 12.25 11.30
05-10-20 12.53 12.53 11.80 54,400 12.05 11.11
05-10-19 11.55 12.50 10.90 141,400 12.47 11.50
05-10-18 11.68 11.84 11.55 38,000 11.55 10.65
05-10-17 11.92 12.05 11.68 113,400 11.74 10.83
05-10-14 12.35 12.35 11.56 85,400 12.00 11.07
05-10-13 12.19 12.36 11.88 91,000 12.20 11.25
05-10-12 12.66 12.85 12.11 81,100 12.30 11.34
05-10-11 12.37 12.97 12.37 116,400 12.72 11.73
Date Open High Low Vol Cls adjCls
05-10-10 12.37 12.54 12.27 46,500 12.28 11.32
05-10-07 12.47 12.56 12.39 104,500 12.44 11.47
05-10-06 12.45 12.72 12.25 106,500 12.44 11.47
05-10-05 12.69 12.90 12.15 187,400 12.44 11.47
05-10-04 13.17 13.22 12.74 150,200 12.79 11.79
05-10-03 13.55 13.55 13.12 126,100 13.14 12.12
05-09-30 13.83 13.96 13.35 202,200 13.60 12.54
05-09-29 14.10 14.16 13.17 115,700 14.01 12.92
05-09-28 13.53 14.55 13.18 189,300 14.09 12.99
Date Open High Low Vol Cls adjCls
05-09-27 13.33 13.60 13.25 274,600 13.43 12.38
05-09-26 13.22 13.70 13.22 157,700 13.33 12.29
05-09-23 12.85 13.38 12.78 188,200 13.13 12.11
05-09-22 12.10 13.15 12.06 215,500 12.76 11.77
05-09-21 12.07 12.36 12.06 128,400 12.21 11.26
05-09-20 12.09 12.23 11.95 148,500 12.16 11.21
05-09-19 11.67 12.23 11.67 171,700 12.05 11.11
05-09-16 12.25 12.29 11.41 250,100 11.74 10.83
05-09-15 11.21 11.24 11.13 48,800 11.24 10.36
Date Open High Low Vol Cls adjCls
05-09-14 11.77 11.77 11.07 115,700 11.20 10.33
05-09-13 12.20 12.23 11.51 124,000 11.76 10.84
05-09-12 11.40 12.47 11.40 133,700 12.20 11.25
05-09-09 11.31 11.43 10.98 63,700 11.34 10.46
05-09-08 11.18 11.48 11.04 58,100 11.30 10.42
05-09-07 11.26 11.65 10.88 67,200 11.22 10.35
05-09-06 11.02 11.37 11.02 55,500 11.29 10.41
05-09-02 11.01 11.09 11.00 22,700 11.07 10.21
05-09-01 11.19 11.41 11.03 95,600 11.05 10.19
Date Open High Low Vol Cls adjCls
05-08-31 11.14 11.25 10.84 141,800 11.19 10.32
05-08-30 11.38 11.38 11.00 57,600 11.14 10.27
05-08-29 10.92 11.39 10.91 64,400 11.38 10.49
05-08-26 10.95 11.49 10.91 96,000 11.01 10.15
05-08-25 10.48 11.16 10.48 183,500 11.01 10.15
05-08-24 10.07 10.54 10.03 129,800 10.50 9.68
05-08-23 10.13 10.20 9.95 122,900 10.12 9.33
05-08-22 10.16 10.24 9.95 74,200 10.06 9.28
05-08-19 9.94 10.16 9.90 67,800 10.06 9.28
Date Open High Low Vol Cls adjCls
05-08-18 9.89 10.14 9.87 47,900 9.99 9.21
05-08-17 9.92 10.09 9.85 42,200 9.99 9.21
05-08-16 10.34 10.34 9.92 129,300 10.00 9.22
05-08-15 10.07 10.36 9.96 85,600 10.36 9.55
05-08-12 9.96 10.13 9.81 67,900 10.04 9.26
05-08-11 10.27 10.33 9.87 129,200 10.00 9.22
05-08-10 10.89 11.00 10.02 168,000 10.28 9.48
05-08-09 10.27 11.08 10.07 168,000 10.84 10.00
05-08-08 10.03 10.35 10.03 148,500 10.22 9.42
Date Open High Low Vol Cls adjCls
05-08-05 10.60 10.66 10.55 78,000 10.57 9.75
05-08-04 10.81 10.81 10.56 64,900 10.56 9.74
05-08-03 10.67 11.02 10.53 97,700 10.84 10.00
05-08-02 10.73 10.76 10.60 121,500 10.76 9.92
05-08-01 10.98 11.01 10.75 127,900 10.76 9.92
05-07-29 10.79 11.00 10.79 61,000 10.95 10.10
05-07-28 10.94 11.18 10.73 80,000 10.86 10.01
05-07-27 10.95 11.18 10.56 101,000 10.99 10.13
05-07-26 11.02 11.13 10.76 116,600 10.92 10.07
Date Open High Low Vol Cls adjCls
05-07-25 11.29 11.29 10.95 55,800 11.02 10.16
05-07-22 11.06 11.42 11.02 67,100 11.39 10.50
05-07-21 11.43 11.47 10.94 93,500 11.06 10.20
05-07-20 10.91 11.48 10.88 143,200 11.43 10.54
05-07-19 11.09 11.09 10.74 126,400 10.97 10.12
05-07-18 10.86 11.08 10.71 123,500 10.95 10.10
05-07-15 10.75 11.00 10.60 178,700 10.87 10.02
05-07-14 10.99 11.25 10.89 181,100 10.89 10.04
05-07-13 11.10 11.10 10.82 64,300 10.86 10.01
Date Open High Low Vol Cls adjCls
05-07-12 11.33 11.39 10.97 123,900 11.05 10.19
05-07-11 10.60 11.96 10.51 494,300 11.30 10.42
05-07-08 10.41 10.58 10.38 460,200 10.54 9.72
05-07-07 10.77 10.89 10.20 345,200 10.52 9.70
05-07-06 10.75 11.04 10.74 238,000 10.89 10.04
05-07-05 10.92 11.16 10.76 118,100 10.85 10.01
05-07-01 11.33 11.33 10.90 161,000 11.02 10.16
05-06-30 11.25 11.44 11.03 273,100 11.30 10.42
05-06-29 11.50 11.72 10.79 496,000 11.37 10.48
Date Open High Low Vol Cls adjCls
05-06-28 11.53 11.60 11.11 244,900 11.50 10.60
05-06-27 11.64 11.64 11.40 280,900 11.51 10.61
05-06-24 11.50 11.67 10.51 1,340,700 11.58 10.68
05-06-23 11.77 11.77 11.42 1,232,600 11.50 10.60
05-06-22 11.49 11.73 11.42 385,500 11.65 10.74
05-06-21 11.34 11.52 11.30 181,400 11.45 10.56
05-06-20 11.64 11.64 11.26 52,100 11.33 10.45
05-06-17 11.48 11.60 11.35 198,200 11.36 10.48
05-06-16 11.04 11.58 10.91 142,700 11.55 10.65
Date Open High Low Vol Cls adjCls
05-06-15 11.66 11.70 10.86 108,100 11.17 10.30
05-06-14 10.67 11.50 10.57 413,500 11.43 10.54
05-06-13 10.22 10.71 10.22 244,200 10.60 9.77
05-06-10 10.04 10.43 10.03 189,300 10.20 9.41
05-06-09 10.04 10.09 9.84 115,700 10.09 9.30
05-06-08 10.18 10.18 9.86 45,700 9.93 9.16
05-06-07 10.33 10.36 10.19 129,100 10.24 9.44
05-06-06 10.18 10.31 9.87 129,800 10.30 9.50
05-06-03 10.05 10.43 10.00 117,000 10.28 9.48
Date Open High Low Vol Cls adjCls
05-06-02 9.83 10.06 9.71 135,700 10.06 9.28
05-06-01 9.88 10.00 9.49 329,100 9.83 9.06
05-05-31 10.48 10.48 9.74 194,200 10.00 9.22
05-05-27 10.32 10.69 10.10 148,900 10.35 9.54
05-05-26 10.40 10.47 10.30 154,200 10.44 9.63
05-05-25 10.88 10.90 10.28 237,700 10.42 9.61
05-05-24 10.84 11.00 10.57 126,400 10.85 10.01
05-05-23 9.83 11.10 9.83 249,100 10.73 9.89
05-05-20 10.16 10.16 9.77 130,900 9.90 9.13
Date Open High Low Vol Cls adjCls
05-05-19 10.20 10.48 10.00 101,900 10.10 9.31
05-05-18 10.39 10.90 9.93 211,000 10.20 9.41
05-05-17 10.32 10.51 10.07 174,500 10.50 9.68
05-05-16 10.20 10.43 9.49 398,400 10.30 9.50
05-05-13 10.49 10.55 10.22 65,600 10.22 9.42
05-05-12 10.64 10.77 10.22 212,900 10.52 9.70
05-05-11 11.00 11.00 10.67 274,900 10.79 9.95
05-05-10 11.10 11.10 10.93 311,000 11.00 10.14
05-05-09 11.11 11.25 10.48 619,900 11.10 10.24
Date Open High Low Vol Cls adjCls
05-05-06 10.89 11.23 10.71 555,200 11.23 10.36
05-05-05 11.07 11.50 10.93 586,100 11.00 10.14
05-05-04 11.75 11.75 10.65 977,200 11.30 10.42
05-05-03 12.17 12.69 12.17 198,700 12.43 11.46
05-05-02 12.32 12.57 11.92 137,700 12.23 11.28
05-04-29 12.44 12.44 12.00 159,700 12.26 11.31
05-04-28 12.10 12.57 12.05 130,500 12.09 11.15
05-04-27 12.02 12.22 11.86 157,100 12.10 11.16
05-04-26 12.49 12.50 12.00 237,200 12.05 11.11
Date Open High Low Vol Cls adjCls
05-04-25 12.85 13.00 12.27 192,600 12.45 11.48
05-04-22 13.59 13.59 12.76 963,100 12.76 11.77
05-04-21 13.22 13.68 13.20 155,600 13.60 12.54
05-04-20 13.80 13.80 13.21 117,900 13.21 12.18
05-04-19 14.15 14.15 13.81 152,000 13.87 12.79
05-04-18 13.82 14.35 13.42 217,300 13.84 12.76
05-04-15 13.61 13.61 13.30 131,100 13.52 12.47
05-04-14 13.28 13.93 12.99 171,100 13.60 12.54
05-04-13 12.50 13.37 12.50 162,200 13.02 12.01
Date Open High Low Vol Cls adjCls
05-04-12 12.25 12.69 12.10 99,100 12.56 11.58
05-04-11 12.00 12.72 12.00 70,700 12.25 11.30
05-04-08 12.00 12.13 11.94 153,800 11.96 11.03
05-04-07 12.10 12.18 11.75 81,900 12.04 11.10
05-04-06 12.09 12.25 11.98 90,100 12.00 11.07
05-04-05 12.79 12.80 12.14 110,200 12.14 11.19
05-04-04 13.03 13.03 12.10 93,900 12.76 11.77
05-04-01 12.09 12.99 11.88 344,000 12.93 11.92
05-03-31 9.51 11.45 9.51 438,300 11.17 10.30
Date Open High Low Vol Cls adjCls
05-03-30 9.70 9.91 9.18 176,400 9.64 8.89
05-03-29 10.20 10.38 9.75 47,000 9.88 9.11
05-03-28 10.26 10.44 10.02 81,200 10.26 9.46
05-03-24 10.48 10.58 10.28 70,400 10.41 9.60
05-03-23 10.77 10.86 10.39 38,500 10.50 9.68
05-03-22 10.59 11.10 10.58 29,400 10.92 10.07
05-03-21 10.92 11.09 10.60 56,400 10.70 9.87
05-03-18 10.82 11.15 10.82 49,400 10.94 10.09
05-03-17 11.00 11.17 10.86 43,900 10.95 10.10
Date Open High Low Vol Cls adjCls
05-03-16 10.89 11.18 10.86 178,700 11.00 10.14
05-03-15 11.31 11.31 10.90 64,600 10.99 10.13
05-03-14 11.00 11.25 10.94 113,700 11.20 10.33
05-03-11 11.13 11.45 10.72 41,600 11.04 10.18
05-03-10 11.06 11.42 11.06 70,100 11.22 10.35
05-03-09 10.98 11.08 10.66 79,800 11.06 10.20
05-03-08 11.34 11.69 10.93 65,300 11.11 10.24
05-03-07 11.50 11.56 11.33 22,400 11.40 10.51
05-03-04 11.35 11.60 11.35 33,600 11.43 10.54
Date Open High Low Vol Cls adjCls
05-03-03 11.79 11.99 11.39 96,700 11.43 10.54
05-03-02 12.00 12.01 11.88 44,100 12.00 11.07
05-03-01 12.15 12.15 11.95 78,200 12.00 11.07
05-02-28 12.57 12.57 11.80 84,500 11.82 10.90
05-02-25 12.45 12.60 12.05 59,000 12.48 11.51
05-02-24 12.75 12.81 12.21 72,700 12.64 11.66
05-02-23 13.14 13.14 12.81 25,600 12.81 11.81
05-02-22 13.30 13.30 12.85 95,600 13.00 11.99
05-02-18 13.13 13.68 13.12 57,200 13.16 12.14
Date Open High Low Vol Cls adjCls
05-02-17 13.88 14.05 12.79 149,500 12.94 11.93
05-02-16 13.45 13.75 13.20 101,700 13.70 12.63
05-02-15 12.10 13.32 12.10 213,300 13.05 12.03
05-02-14 12.55 12.55 12.04 83,800 12.20 11.25
05-02-11 12.73 12.73 12.40 89,300 12.48 11.51
05-02-10 12.79 13.00 12.40 221,300 12.50 11.53
05-02-09 12.60 12.88 11.42 451,900 11.97 11.04
05-02-08 11.31 11.90 11.25 216,400 11.35 10.47
05-02-07 11.25 12.15 11.25 227,800 11.40 10.51
Date Open High Low Vol Cls adjCls
05-02-04 11.99 12.45 10.83 778,700 11.50 10.60
05-02-03 13.60 13.60 12.09 256,200 12.09 11.15
05-02-02 13.95 13.97 13.62 34,800 13.82 12.74
05-02-01 13.86 14.25 13.85 87,500 13.96 12.87
05-01-31 14.10 14.41 13.87 71,500 13.98 12.89
05-01-28 14.15 14.40 14.15 29,700 14.23 13.12
05-01-27 14.25 14.50 14.16 19,100 14.22 13.11
05-01-26 14.58 14.63 14.15 33,700 14.35 13.23
05-01-25 14.22 14.49 14.10 78,800 14.40 13.28
Date Open High Low Vol Cls adjCls
05-01-24 14.15 15.27 14.10 32,900 14.10 13.00
05-01-21 14.46 14.77 13.61 111,200 14.54 13.41
05-01-20 14.70 14.87 14.40 70,900 14.68 13.54
05-01-19 15.10 15.10 14.75 19,400 14.93 13.77
05-01-18 15.35 15.45 14.94 64,200 14.99 13.82
05-01-14 14.95 15.33 14.95 35,500 15.20 14.02
05-01-13 15.50 15.74 14.97 54,100 15.08 13.91
05-01-12 15.80 15.93 15.41 45,200 15.88 14.64
05-01-11 15.50 16.01 15.39 128,500 15.92 14.68
Date Open High Low Vol Cls adjCls
05-01-10 15.50 16.00 15.06 39,300 15.50 14.29
05-01-07 15.25 16.18 15.22 55,000 15.50 14.29
05-01-06 15.50 15.73 15.12 44,000 15.28 14.09
05-01-05 15.42 16.41 15.29 121,500 15.60 14.39
05-01-04 16.15 16.27 15.30 178,100 15.56 14.35
05-01-03 16.75 17.15 15.94 87,400 15.95 14.71
04-12-31 17.13 17.13 16.71 47,500 17.01 15.69
04-12-30 16.94 17.18 16.81 27,600 17.18 15.84
04-12-29 16.75 17.20 16.55 86,500 16.76 15.45
Date Open High Low Vol Cls adjCls
04-12-28 17.05 17.05 16.50 48,200 16.91 15.59
04-12-27 17.19 17.31 16.32 58,400 16.98 15.66
04-12-23 16.99 17.32 16.86 106,800 17.19 15.85
04-12-22 17.15 17.15 16.75 50,100 16.94 15.62
04-12-21 16.05 17.46 16.05 123,500 16.97 15.65
04-12-20 16.25 16.85 15.85 134,400 16.12 14.86
04-12-17 16.24 16.96 15.72 485,700 15.93 14.69
04-12-16 17.03 17.25 15.67 339,100 16.09 14.84
04-12-15 18.25 18.38 17.05 511,400 17.21 15.87
Date Open High Low Vol Cls adjCls
04-12-14 19.40 19.90 17.95 319,600 18.29 16.87
04-12-13 20.16 20.37 19.25 66,500 19.40 17.89
04-12-10 20.20 20.84 20.05 209,100 20.41 18.82
04-12-09 19.45 20.40 18.85 142,900 20.00 18.44
04-12-08 19.40 19.68 18.70 82,500 19.40 17.89
04-12-07 20.99 21.00 18.54 414,200 19.44 17.93
04-12-06 21.66 22.07 20.44 147,000 20.50 18.90
04-12-03 21.65 22.87 21.08 222,000 21.44 19.77
04-12-02 20.00 22.47 20.00 486,600 21.64 19.95
Date Open High Low Vol Cls adjCls
04-12-01 19.89 20.10 19.25 317,000 20.04 18.48
04-11-30 20.43 20.76 19.51 282,900 19.60 18.07
04-11-29 21.70 21.75 19.71 317,800 20.23 18.65
04-11-26 21.15 21.25 20.90 61,100 21.00 19.36
04-11-24 21.50 21.56 20.25 182,600 21.05 19.41
04-11-23 22.85 22.85 20.65 436,800 21.19 19.54
04-11-22 21.13 22.99 21.08 290,400 22.22 20.49
04-11-19 20.80 21.75 19.49 597,300 21.50 19.83
04-11-18 21.81 21.99 20.51 273,900 20.84 19.22
Date Open High Low Vol Cls adjCls
04-11-17 21.80 23.25 21.80 442,500 22.00 20.29
04-11-16 22.19 22.47 20.95 457,500 22.20 20.47
04-11-15 21.65 23.10 20.59 638,900 21.61 19.93
04-11-12 22.15 22.50 21.00 580,900 21.40 19.73
04-11-11 20.70 24.41 20.37 1,757,100 21.00 19.36
04-11-10 18.35 21.24 18.02 709,500 20.15 18.58
04-11-09 18.74 19.60 17.32 521,600 18.57 17.12
04-11-08 17.13 18.88 16.50 1,113,400 18.70 17.24
04-11-05 12.75 17.61 12.75 8,150,300 17.49 16.13