Melco Crown Entertainment Limited (MPEL)

17.20
+0.22 (+1.30%)
Exchange
NMS
Day Range
16.84 - 17.24
52 Week Range
16.50 - 28.49
Open
17.05
Avg. Vol
3,891,240
Market Cap
9.25B
Short ratio
6.02
PE ratio
30.37
PEG Ratio
4.00
Earnings Share
0.56

Melco Crown Entertainment Limited (MPEL) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 17.06 17.24 16.84 3,098,200 17.16 17.16
15-09-02 16.92 17.31 16.82 4,323,000 16.94 16.94
15-09-01 17.42 17.50 16.75 3,669,500 16.92 16.92
15-08-31 18.00 18.01 17.34 4,773,400 17.62 17.62
15-08-28 18.05 18.53 17.99 2,230,100 18.22 18.22
15-08-27 18.00 18.67 17.90 3,874,900 18.43 18.43
15-08-26 18.17 18.24 16.92 4,502,600 17.40 17.40
15-08-25 18.35 18.89 17.98 4,580,400 17.98 17.98
15-08-24 16.56 17.90 16.50 7,104,000 17.81 17.81
Date Open High Low Vol Cls adjCls
15-08-21 19.16 19.48 18.75 4,061,100 18.97 18.97
15-08-20 20.37 20.43 19.39 3,898,400 19.52 19.52
15-08-19 20.82 21.08 20.47 2,854,600 20.62 20.62
15-08-18 21.55 21.57 21.09 2,011,000 21.10 21.10
15-08-17 21.70 21.79 21.32 1,949,900 21.75 21.75
15-08-14 21.79 22.54 21.67 2,424,900 21.94 21.94
15-08-13 21.59 22.22 21.43 2,574,200 21.66 21.66
15-08-12 22.34 22.37 21.18 5,216,000 21.81 21.80
15-08-11 23.20 23.29 22.78 3,934,200 22.98 22.97
Date Open High Low Vol Cls adjCls
15-08-10 23.99 24.00 23.08 3,240,500 23.64 23.63
15-08-07 22.15 23.50 21.73 4,766,400 23.35 23.34
15-08-06 21.06 22.70 20.72 5,227,700 22.31 22.30
15-08-05 21.00 21.67 20.83 3,464,600 21.49 21.48
15-08-04 20.31 21.07 20.29 3,044,800 20.68 20.67
15-08-03 20.54 20.65 19.82 2,272,400 20.17 20.16
15-07-31 21.00 21.00 20.52 1,876,800 20.63 20.62
15-07-30 19.94 20.95 19.94 3,017,300 20.93 20.92
15-07-29 20.17 20.58 19.91 1,665,100 19.95 19.94
Date Open High Low Vol Cls adjCls
15-07-28 19.88 20.00 19.46 2,529,400 19.80 19.79
15-07-27 20.12 20.24 19.65 2,735,800 19.89 19.88
15-07-24 21.04 21.22 20.36 2,703,200 20.47 20.46
15-07-23 21.52 21.68 21.00 4,510,400 21.19 21.18
15-07-22 20.29 20.97 20.15 2,525,900 20.72 20.71
15-07-21 20.55 21.14 20.47 2,406,000 20.49 20.48
15-07-20 20.77 20.90 20.38 1,901,400 20.38 20.37
15-07-17 21.23 21.25 20.73 2,779,900 20.77 20.76
15-07-16 21.40 21.59 21.16 1,403,800 21.30 21.29
Date Open High Low Vol Cls adjCls
15-07-15 21.88 22.05 21.20 3,558,500 21.25 21.24
15-07-14 21.91 22.25 21.76 3,156,900 22.00 21.99
15-07-13 21.85 22.36 21.80 4,477,300 21.91 21.90
15-07-10 21.33 21.50 20.73 3,130,600 20.97 20.96
15-07-09 20.85 21.60 20.80 4,314,100 20.91 20.90
15-07-08 20.74 20.99 20.11 4,458,200 20.15 20.14
15-07-07 20.04 21.49 19.62 5,204,400 21.46 21.45
15-07-06 20.30 20.92 19.91 5,002,500 19.97 19.96
15-07-02 20.91 21.33 20.50 5,112,700 20.63 20.62
Date Open High Low Vol Cls adjCls
15-07-01 19.95 21.49 19.85 9,228,700 20.45 20.44
15-06-30 18.48 19.89 18.40 13,686,100 19.63 19.62
15-06-29 17.98 18.17 17.82 6,560,600 17.90 17.89
15-06-26 19.07 19.13 18.54 5,349,300 18.60 18.59
15-06-25 19.08 19.22 18.98 2,424,100 19.17 19.16
15-06-24 19.61 19.66 19.12 2,848,500 19.21 19.20
15-06-23 19.30 19.90 19.17 2,887,300 19.55 19.54
15-06-22 19.58 19.66 19.18 3,506,200 19.36 19.35
15-06-19 19.86 19.95 19.44 3,026,000 19.48 19.47
Date Open High Low Vol Cls adjCls
15-06-18 19.85 20.15 19.72 1,986,100 19.95 19.94
15-06-17 19.85 19.93 19.51 2,823,200 19.80 19.79
15-06-16 19.58 20.05 19.51 2,267,300 19.75 19.74
15-06-15 19.62 20.19 19.47 4,179,200 19.87 19.86
15-06-12 19.94 19.94 19.31 4,410,900 19.69 19.68
15-06-11 19.81 20.07 19.49 3,102,400 19.97 19.96
15-06-10 19.77 20.03 19.54 2,259,900 19.92 19.91
15-06-09 19.57 20.30 19.55 3,206,000 19.69 19.68
15-06-08 20.20 20.27 19.80 4,956,900 19.99 19.98
Date Open High Low Vol Cls adjCls
15-06-05 21.25 21.25 20.61 3,080,300 20.95 20.94
15-06-04 20.21 21.36 20.11 9,844,700 20.96 20.95
15-06-03 19.58 20.05 19.41 4,840,700 19.70 19.69
15-06-02 19.25 19.67 19.21 2,439,000 19.41 19.40
15-06-01 19.13 19.40 19.01 3,513,800 19.28 19.27
15-05-29 19.15 19.55 19.10 3,144,900 19.34 19.33
15-05-28 19.24 19.55 19.09 2,994,200 19.44 19.43
15-05-27 18.77 19.36 18.76 2,549,100 19.30 19.29
15-05-26 18.96 19.06 18.81 2,941,100 18.93 18.92
Date Open High Low Vol Cls adjCls
15-05-22 19.30 19.55 19.18 1,959,700 19.21 19.20
15-05-21 19.16 19.41 18.96 2,814,400 19.32 19.31
15-05-20 18.85 19.41 18.85 3,287,800 19.02 18.97
15-05-19 18.94 18.97 18.60 2,164,300 18.70 18.66
15-05-18 18.83 19.00 18.58 3,198,100 18.77 18.73
15-05-15 19.02 19.27 18.96 2,319,500 19.04 18.99
15-05-14 19.09 19.20 18.71 4,142,200 19.01 18.96
15-05-13 19.72 19.97 18.90 5,115,600 19.01 18.96
15-05-12 19.80 20.01 19.70 3,351,300 19.78 19.73
Date Open High Low Vol Cls adjCls
15-05-11 20.41 20.70 19.69 5,234,100 19.76 19.71
15-05-08 20.25 20.92 20.25 3,376,300 20.57 20.52
15-05-07 19.67 20.47 19.65 4,914,600 20.02 19.97
15-05-06 20.28 20.38 19.39 4,725,600 19.75 19.70
15-05-05 20.77 21.02 20.27 2,688,200 20.36 20.31
15-05-04 20.99 21.46 20.74 3,438,800 20.79 20.74
15-05-01 20.87 20.89 20.59 2,169,000 20.76 20.71
15-04-30 20.53 20.81 20.34 3,914,800 20.42 20.37
15-04-29 21.15 21.18 20.52 6,205,500 20.75 20.70
Date Open High Low Vol Cls adjCls
15-04-28 21.51 22.10 21.49 4,113,100 21.96 21.91
15-04-27 22.41 22.49 21.69 2,531,000 21.76 21.71
15-04-24 21.85 22.23 21.85 2,967,100 21.99 21.94
15-04-23 21.71 22.20 21.36 2,915,100 21.92 21.87
15-04-22 21.79 22.35 21.79 2,407,400 22.14 22.09
15-04-21 22.40 22.55 21.95 3,178,300 22.02 21.97
15-04-20 22.67 22.67 22.16 2,021,400 22.25 22.20
15-04-17 22.24 22.61 21.79 3,545,800 22.03 21.98
15-04-16 22.99 23.14 22.51 2,539,000 22.53 22.48
Date Open High Low Vol Cls adjCls
15-04-15 22.26 23.11 22.11 3,977,900 22.88 22.83
15-04-14 23.05 23.14 22.58 5,656,000 22.68 22.63
15-04-13 24.26 24.34 23.49 2,824,100 23.82 23.76
15-04-10 24.59 25.01 24.35 4,751,600 24.65 24.59
15-04-09 24.10 25.12 23.85 6,804,600 25.08 25.02
15-04-08 23.15 23.83 22.90 4,056,600 23.58 23.52
15-04-07 23.63 23.94 22.96 2,558,100 23.02 22.97
15-04-06 23.03 23.75 22.86 3,162,300 23.54 23.48
15-04-02 22.11 23.27 22.08 5,871,500 23.10 23.04
Date Open High Low Vol Cls adjCls
15-04-01 21.71 22.07 21.21 3,903,900 21.96 21.91
15-03-31 21.68 22.23 21.34 2,346,900 21.46 21.41
15-03-30 21.48 21.80 20.95 3,789,700 21.73 21.68
15-03-27 22.14 22.24 21.65 3,028,500 21.70 21.65
15-03-26 22.47 22.66 21.93 2,608,700 22.19 22.14
15-03-25 22.90 22.90 22.60 2,387,900 22.67 22.62
15-03-24 22.74 23.25 22.56 2,085,800 22.94 22.89
15-03-23 23.08 23.32 22.32 3,348,800 22.74 22.69
15-03-20 23.07 23.18 22.74 4,323,800 23.00 22.95
Date Open High Low Vol Cls adjCls
15-03-19 22.24 23.13 22.15 5,744,600 22.88 22.83
15-03-18 21.08 21.95 20.95 3,269,200 21.88 21.83
15-03-17 21.15 21.49 20.92 4,684,500 21.33 21.28
15-03-16 20.77 21.10 20.40 4,687,300 21.03 20.98
15-03-13 21.13 21.51 20.96 2,561,400 21.40 21.35
15-03-12 20.92 21.45 20.90 3,882,600 21.34 21.29
15-03-11 21.27 21.42 20.73 2,920,200 20.83 20.78
15-03-10 21.55 21.74 21.07 6,305,400 21.25 21.20
15-03-09 23.20 23.28 21.97 5,068,100 22.11 22.06
Date Open High Low Vol Cls adjCls
15-03-06 24.00 24.09 22.91 4,832,700 23.07 23.02
15-03-05 24.78 25.16 24.01 3,907,500 24.17 24.11
15-03-04 24.18 24.99 24.16 2,811,700 24.94 24.88
15-03-03 24.21 25.11 24.07 4,568,200 24.93 24.87
15-03-02 23.97 24.66 23.94 2,699,500 24.17 24.11
15-02-27 24.47 24.47 23.79 3,210,700 24.02 23.91
15-02-26 24.28 24.62 23.90 5,068,000 24.25 24.14
15-02-25 23.99 24.44 23.63 6,521,500 24.36 24.25
15-02-24 26.36 26.38 24.92 5,788,400 25.13 25.02
Date Open High Low Vol Cls adjCls
15-02-23 26.97 27.39 26.79 4,356,900 27.11 26.99
15-02-20 28.06 28.15 27.03 3,057,300 27.46 27.34
15-02-19 28.09 28.17 27.83 2,204,900 28.01 27.88
15-02-18 27.50 28.04 27.30 2,215,800 27.98 27.85
15-02-17 27.50 27.99 27.30 2,982,300 27.70 27.58
15-02-13 26.77 27.73 26.61 3,802,000 27.54 27.42
15-02-12 25.41 27.35 25.11 4,711,700 26.76 26.64
15-02-11 26.23 26.23 25.55 2,518,700 25.86 25.74
15-02-10 25.25 26.23 25.19 3,818,900 26.07 25.95
Date Open High Low Vol Cls adjCls
15-02-09 24.80 25.23 24.61 1,037,000 25.13 25.02
15-02-06 25.63 25.94 25.06 1,919,200 25.11 25.00
15-02-05 25.18 25.65 24.96 2,389,900 25.63 25.51
15-02-04 25.50 25.59 24.86 2,752,400 24.94 24.83
15-02-03 24.69 25.69 24.69 2,900,600 25.60 25.48
15-02-02 23.78 24.66 23.75 2,845,900 24.64 24.53
15-01-30 24.05 24.48 23.92 3,414,100 24.00 23.89
15-01-29 24.78 24.83 24.09 3,629,700 24.53 24.42
15-01-28 25.02 25.08 24.53 4,552,500 24.81 24.70
Date Open High Low Vol Cls adjCls
15-01-27 24.17 25.57 24.11 5,497,200 24.93 24.82
15-01-26 23.41 24.59 23.33 3,634,100 24.40 24.29
15-01-23 22.69 23.11 22.63 2,889,300 22.96 22.86
15-01-22 22.15 23.08 22.15 3,550,300 22.97 22.87
15-01-21 21.70 22.25 21.70 4,203,200 21.99 21.89
15-01-20 22.49 22.49 21.71 7,724,900 21.84 21.74
15-01-16 23.02 23.07 22.44 5,762,000 22.51 22.41
15-01-15 23.94 24.10 22.98 3,591,200 23.30 23.20
15-01-14 23.50 23.83 23.17 2,174,700 23.65 23.54
Date Open High Low Vol Cls adjCls
15-01-13 24.35 24.66 23.63 4,921,700 23.89 23.78
15-01-12 24.37 24.37 23.86 1,991,700 24.14 24.03
15-01-09 24.26 24.64 24.03 2,163,500 24.42 24.31
15-01-08 23.90 24.59 23.85 2,802,100 24.35 24.24
15-01-07 23.50 23.88 23.38 3,949,500 23.78 23.67
15-01-06 23.43 23.48 22.30 4,990,400 23.03 22.93
15-01-05 24.13 24.16 23.65 3,188,800 23.76 23.65
15-01-02 25.18 25.25 23.73 4,279,000 24.16 24.05
14-12-31 25.40 25.74 25.37 3,493,200 25.40 25.29
Date Open High Low Vol Cls adjCls
14-12-30 25.67 25.85 25.27 3,537,500 25.53 25.42
14-12-29 24.80 25.85 24.63 5,525,700 25.67 25.55
14-12-26 25.39 26.16 24.97 3,038,800 25.05 24.94
14-12-24 24.63 25.14 24.57 1,786,000 24.81 24.70
14-12-23 23.89 24.90 23.64 5,262,900 24.61 24.50
14-12-22 23.95 24.08 23.71 2,953,500 23.88 23.77
14-12-19 23.31 24.03 23.31 6,122,100 23.93 23.82
14-12-18 22.60 23.26 22.47 5,314,400 23.00 22.90
14-12-17 21.58 22.22 21.04 9,258,800 22.10 22.00
Date Open High Low Vol Cls adjCls
14-12-16 22.90 23.11 22.18 6,697,900 22.21 22.11
14-12-15 23.45 23.81 23.13 3,548,100 23.15 23.05
14-12-12 23.68 24.00 23.35 2,824,000 23.39 23.28
14-12-11 23.01 24.04 22.93 5,217,300 23.78 23.67
14-12-10 24.39 24.48 22.87 5,827,100 22.99 22.89
14-12-09 23.83 24.23 23.56 4,275,300 24.14 24.03
14-12-08 24.97 24.97 23.93 4,468,000 24.21 24.10
14-12-05 24.85 25.14 24.85 4,270,200 25.11 25.00
14-12-04 24.60 25.06 24.59 6,100,900 25.00 24.89
Date Open High Low Vol Cls adjCls
14-12-03 24.10 24.96 24.04 4,122,800 24.85 24.74
14-12-02 25.06 25.27 24.44 4,220,100 24.45 24.34
14-12-01 25.27 25.72 24.86 3,578,300 25.02 24.91
14-11-28 25.71 25.90 25.34 1,363,900 25.88 25.76
14-11-26 25.43 25.80 25.21 1,416,500 25.55 25.44
14-11-25 26.27 26.60 25.56 2,444,500 25.69 25.57
14-11-24 26.05 26.35 25.95 2,849,000 26.31 26.19
14-11-21 26.00 26.86 26.00 5,837,900 26.11 25.99
14-11-20 24.80 25.41 24.65 2,512,400 25.14 25.03
Date Open High Low Vol Cls adjCls
14-11-19 25.99 26.00 24.91 2,381,300 24.96 24.78
14-11-18 25.59 25.75 25.07 3,052,500 25.59 25.40
14-11-17 26.10 26.14 25.77 2,508,500 25.97 25.78
14-11-14 26.33 26.75 26.07 2,571,800 26.53 26.33
14-11-13 26.03 26.38 26.01 3,160,800 26.26 26.07
14-11-12 25.69 26.03 25.68 2,468,400 26.00 25.81
14-11-11 25.25 26.10 25.22 4,811,700 26.03 25.84
14-11-10 24.50 25.55 24.50 4,043,200 25.19 25.00
14-11-07 24.32 25.08 24.32 3,425,000 24.77 24.59
Date Open High Low Vol Cls adjCls
14-11-06 24.94 25.23 24.32 5,897,200 24.68 24.50
14-11-05 24.26 24.59 24.10 7,319,700 24.39 24.21
14-11-04 26.15 26.25 24.82 5,285,200 25.47 25.28
14-11-03 27.11 27.12 26.44 3,115,600 26.57 26.37
14-10-31 26.81 27.19 26.80 4,019,900 27.14 26.94
14-10-30 25.66 26.40 25.66 2,854,400 26.36 26.17
14-10-29 26.00 26.45 25.95 4,164,600 26.15 25.96
14-10-28 25.33 25.59 24.82 2,473,200 25.54 25.35
14-10-27 25.35 25.42 24.95 1,828,500 25.16 24.97
Date Open High Low Vol Cls adjCls
14-10-24 25.47 25.85 25.29 1,436,200 25.62 25.43
14-10-23 25.68 25.97 25.34 2,049,300 25.62 25.43
14-10-22 25.95 26.48 25.50 2,798,200 25.58 25.39
14-10-21 25.62 25.93 25.29 3,718,900 25.93 25.74
14-10-20 25.46 25.93 25.30 2,523,700 25.55 25.36
14-10-17 25.47 26.10 25.42 3,893,100 25.49 25.30
14-10-16 23.56 25.36 23.55 6,255,200 25.11 24.92
14-10-15 23.57 24.39 23.50 3,548,200 24.11 23.93
14-10-14 23.75 24.50 23.70 5,198,100 24.01 23.83
Date Open High Low Vol Cls adjCls
14-10-13 24.55 24.87 23.75 3,813,500 23.76 23.58
14-10-10 24.92 25.29 24.60 2,341,800 24.64 24.46
14-10-09 25.89 26.11 25.16 4,177,500 25.18 24.99
14-10-08 25.31 26.23 24.94 4,997,000 25.89 25.70
14-10-07 24.86 25.50 24.76 3,989,700 25.10 24.91
14-10-06 25.81 26.26 25.58 4,683,700 25.62 25.43
14-10-03 24.70 25.07 24.34 3,979,400 24.80 24.62
14-10-02 25.40 25.65 24.15 7,459,600 24.81 24.63
14-10-01 25.75 25.92 25.05 6,430,300 25.43 25.24
Date Open High Low Vol Cls adjCls
14-09-30 25.80 27.33 24.77 12,905,400 26.29 26.10
14-09-29 26.35 26.35 25.70 4,360,100 25.73 25.54
14-09-26 26.51 26.89 26.47 4,683,000 26.50 26.30
14-09-25 26.60 26.81 26.08 4,215,200 26.11 25.92
14-09-24 26.53 27.14 26.53 4,839,300 26.88 26.68
14-09-23 26.13 26.66 26.02 4,825,300 26.56 26.36
14-09-22 26.64 26.76 26.06 5,386,300 26.42 26.23
14-09-19 27.72 28.08 26.77 4,447,600 27.06 26.86
14-09-18 27.04 28.06 26.89 5,966,600 27.36 27.16
Date Open High Low Vol Cls adjCls
14-09-17 25.81 27.02 25.75 8,681,200 26.72 26.52
14-09-16 26.25 26.42 25.58 16,211,500 26.37 26.18
14-09-15 27.45 27.62 26.61 4,987,100 27.08 26.88
14-09-12 28.05 28.09 27.62 2,486,800 27.75 27.55
14-09-11 27.57 28.49 27.56 3,286,900 27.98 27.77
14-09-10 27.83 27.86 27.44 5,419,000 27.79 27.59
14-09-09 27.87 28.22 27.82 3,874,800 28.03 27.82
14-09-08 28.00 28.29 27.89 6,310,100 28.08 27.87
14-09-05 28.08 28.11 27.66 3,105,600 28.11 27.90
Date Open High Low Vol Cls adjCls
14-09-04 27.30 28.29 27.23 7,031,700 27.90 27.69
14-09-03 27.50 27.92 27.06 3,297,000 27.29 27.09
14-09-02 27.94 27.94 26.28 10,432,100 27.32 27.12
14-08-29 28.61 28.63 28.02 3,427,700 28.36 28.15
14-08-28 28.53 28.84 28.17 2,519,200 28.68 28.47
14-08-27 28.78 28.88 28.53 1,844,100 28.71 28.50
14-08-26 28.92 29.05 28.52 2,885,200 28.78 28.57
14-08-25 29.08 29.12 28.61 2,567,300 28.70 28.49
14-08-22 28.82 29.08 28.62 2,799,300 29.08 28.87
Date Open High Low Vol Cls adjCls
14-08-21 29.18 29.44 29.00 1,882,600 29.03 28.82
14-08-20 29.23 29.40 29.06 2,152,500 29.33 29.04
14-08-19 29.66 29.84 29.26 3,034,100 29.39 29.10
14-08-18 28.98 29.44 28.90 3,165,600 29.37 29.08
14-08-15 29.80 29.90 28.73 4,313,900 29.17 28.88
14-08-14 29.56 29.97 29.53 2,535,800 29.78 29.48
14-08-13 28.69 29.58 28.69 4,005,100 29.38 29.09
14-08-12 28.96 29.29 28.44 3,371,300 28.68 28.39
14-08-11 29.46 29.54 28.88 4,207,400 29.01 28.72
Date Open High Low Vol Cls adjCls
14-08-08 28.68 29.56 28.29 4,703,000 29.51 29.21
14-08-07 28.30 29.71 27.43 11,965,000 28.55 28.26
14-08-06 31.34 31.58 29.36 12,200,700 30.02 29.72
14-08-05 32.50 32.73 31.50 4,187,500 31.81 31.49
14-08-04 32.40 32.69 31.96 2,333,800 32.52 32.19
14-08-01 32.87 33.45 31.57 4,278,100 32.35 32.03
14-07-31 33.76 33.94 32.86 3,532,700 33.20 32.87
14-07-30 34.00 34.24 33.14 3,629,000 34.06 33.72
14-07-29 34.00 34.32 33.62 3,794,200 33.75 33.41
Date Open High Low Vol Cls adjCls
14-07-28 32.71 33.92 32.71 4,807,800 33.64 33.30
14-07-25 32.66 32.86 32.30 2,307,800 32.85 32.52
14-07-24 32.85 32.99 32.50 3,982,200 32.71 32.38
14-07-23 32.99 33.00 32.49 2,385,700 32.66 32.33
14-07-22 32.25 32.87 32.24 5,083,400 32.57 32.24
14-07-21 32.53 32.59 31.70 4,463,800 31.97 31.65
14-07-18 31.93 32.85 31.90 6,275,700 32.57 32.24
14-07-17 32.53 32.71 31.80 4,134,300 31.96 31.64
14-07-16 32.90 33.38 32.87 3,052,100 33.04 32.71
Date Open High Low Vol Cls adjCls
14-07-15 33.30 33.38 32.72 3,279,400 32.85 32.52
14-07-14 33.50 33.78 33.00 3,101,300 33.09 32.76
14-07-11 33.93 33.93 32.89 2,885,000 32.99 32.66
14-07-10 33.44 33.75 32.85 2,189,500 33.49 33.15
14-07-09 33.78 34.16 33.36 2,161,900 33.99 33.65
14-07-08 35.11 35.16 33.55 4,987,300 33.94 33.60
14-07-07 36.25 36.56 35.43 2,669,700 35.67 35.31
14-07-03 36.98 36.98 36.25 1,436,200 36.84 36.47
14-07-02 37.00 37.00 36.30 3,185,400 36.42 36.06
Date Open High Low Vol Cls adjCls
14-07-01 36.02 36.90 35.84 4,829,800 36.51 36.14
14-06-30 35.71 35.90 35.27 3,287,000 35.71 35.35
14-06-27 35.57 35.79 35.24 3,051,600 35.26 34.91
14-06-26 35.04 35.60 34.96 4,780,900 35.31 34.96
14-06-25 33.66 34.16 33.63 1,935,900 33.91 33.57
14-06-24 33.27 34.17 33.12 3,281,700 33.90 33.56
14-06-23 33.50 33.50 32.63 2,183,200 33.21 32.88
14-06-20 33.88 33.93 33.53 2,543,200 33.56 33.22
14-06-19 33.14 33.95 33.07 3,351,900 33.67 33.33
Date Open High Low Vol Cls adjCls
14-06-18 32.32 32.98 31.80 3,142,400 32.95 32.62
14-06-17 31.95 32.95 31.78 2,966,200 32.86 32.53
14-06-16 32.92 32.96 31.57 5,733,400 32.48 32.15
14-06-13 32.50 33.43 32.29 2,880,200 33.29 32.96
14-06-12 32.43 32.92 32.25 3,394,900 32.57 32.24
14-06-11 31.59 32.43 31.45 6,225,600 32.35 32.03
14-06-10 30.62 30.94 29.76 7,686,900 30.79 30.48
14-06-09 31.85 32.03 30.13 8,681,700 30.71 30.40
14-06-06 33.20 33.25 32.44 4,216,700 32.55 32.22
Date Open High Low Vol Cls adjCls
14-06-05 33.62 34.00 33.22 2,172,800 33.47 33.13
14-06-04 33.01 33.90 32.60 3,510,400 33.82 33.48
14-06-03 34.00 34.30 33.25 6,620,700 33.50 33.16
14-06-02 34.63 35.73 34.20 2,446,600 35.60 35.24
14-05-30 35.12 35.38 34.07 2,646,600 34.47 34.12
14-05-29 35.21 35.30 34.52 3,091,600 34.97 34.62
14-05-28 34.96 35.52 34.66 4,072,100 35.30 34.95
14-05-27 34.35 34.88 33.92 2,240,200 34.66 34.31
14-05-23 34.01 34.22 33.53 2,138,200 33.89 33.55
Date Open High Low Vol Cls adjCls
14-05-22 33.37 34.66 32.88 4,751,500 33.99 33.65
14-05-21 32.16 33.20 32.04 3,073,500 33.07 32.74
14-05-20 33.22 33.45 31.86 3,597,800 32.02 31.57
14-05-19 31.86 33.46 31.65 3,672,800 33.36 32.89
14-05-16 32.33 32.35 31.56 4,255,900 32.23 31.78
14-05-15 32.25 32.44 31.02 4,652,100 32.31 31.86
14-05-14 33.00 33.37 32.13 3,781,200 32.42 31.97
14-05-13 33.63 33.80 32.60 3,066,500 33.28 32.81
14-05-12 33.61 34.17 33.14 3,999,300 33.43 32.96
Date Open High Low Vol Cls adjCls
14-05-09 33.28 33.98 32.50 4,998,900 33.50 33.03
14-05-08 32.66 34.61 31.68 8,639,900 31.97 31.52
14-05-07 34.97 35.08 33.28 7,113,200 33.87 33.40
14-05-06 35.94 36.29 35.14 2,140,800 35.32 34.83
14-05-05 35.79 36.30 35.29 2,739,500 35.94 35.44
14-05-02 35.43 36.91 35.11 5,782,100 36.45 35.94
14-05-01 33.84 34.57 33.84 4,113,200 34.34 33.86
14-04-30 34.22 34.84 33.58 6,609,300 34.16 33.68
14-04-29 33.69 34.79 33.60 5,312,600 34.58 34.10
Date Open High Low Vol Cls adjCls
14-04-28 35.52 35.66 31.83 8,979,700 33.23 32.76
14-04-25 36.46 36.66 35.00 3,664,900 35.58 35.08
14-04-24 36.50 37.42 36.08 5,882,400 37.05 36.53
14-04-23 38.15 38.23 35.94 3,523,400 36.36 35.85
14-04-22 37.50 38.86 36.95 4,885,500 38.03 37.50
14-04-21 36.73 37.10 36.19 2,416,000 36.34 35.83
14-04-17 35.39 37.39 35.30 4,576,900 37.18 36.66
14-04-16 34.71 35.88 34.64 3,457,500 35.68 35.18
14-04-15 34.98 35.05 32.84 5,783,400 34.14 33.66
Date Open High Low Vol Cls adjCls
14-04-14 36.00 36.85 34.18 4,377,800 34.98 34.49
14-04-11 35.51 36.85 35.42 2,722,900 35.66 35.16
14-04-10 38.83 39.10 36.18 4,826,200 36.40 35.89
14-04-09 37.32 37.92 36.97 4,395,800 37.86 37.33
14-04-08 36.05 37.15 35.39 6,269,700 36.69 36.18
14-04-07 36.42 37.05 34.43 7,732,100 35.65 35.15
14-04-04 38.03 38.28 36.82 4,268,700 37.15 36.63
14-04-03 39.51 39.64 37.32 4,219,700 37.84 37.31
14-04-02 40.92 40.94 39.26 3,293,400 39.50 38.95
Date Open High Low Vol Cls adjCls
14-04-01 40.46 41.55 39.69 5,753,200 40.50 39.59
14-03-31 37.96 39.57 37.90 4,855,600 38.65 37.79
14-03-28 36.90 37.96 36.66 4,488,400 37.46 36.62
14-03-27 36.75 36.99 35.06 7,187,600 36.11 35.30
14-03-26 38.10 38.10 36.75 4,384,400 37.01 36.18
14-03-25 39.16 39.44 37.37 5,005,800 37.79 36.94
14-03-24 40.46 40.53 38.15 3,245,700 39.04 38.17
14-03-21 40.65 41.05 39.90 1,925,400 40.01 39.11
14-03-20 40.53 40.89 39.80 2,416,900 40.73 39.82
Date Open High Low Vol Cls adjCls
14-03-19 41.75 41.89 40.75 1,835,900 41.01 40.09
14-03-18 41.69 43.00 41.22 3,322,200 41.77 40.84
14-03-17 41.69 42.09 41.37 2,217,900 41.69 40.76
14-03-14 41.50 41.70 40.77 2,562,200 41.30 40.38
14-03-13 42.73 42.91 40.91 4,369,100 41.52 40.59
14-03-12 42.05 43.10 41.90 2,519,200 42.79 41.83
14-03-11 43.68 44.33 42.12 3,533,700 42.14 41.20
14-03-10 44.00 44.19 42.80 2,296,700 43.58 42.60
14-03-07 45.23 45.49 44.09 1,733,000 44.39 43.40
Date Open High Low Vol Cls adjCls
14-03-06 45.32 45.60 44.76 1,648,900 45.03 44.02
14-03-05 44.75 45.70 44.55 2,632,000 45.16 44.15
14-03-04 44.08 44.90 43.86 3,390,700 44.58 43.58
14-03-03 42.34 43.70 42.17 2,518,300 43.16 42.19
14-02-28 42.76 43.35 42.54 1,853,800 42.92 41.96
14-02-27 42.08 43.29 42.03 3,375,400 43.11 42.15
14-02-26 42.81 42.92 41.39 3,560,700 41.75 40.82
14-02-25 43.37 43.95 42.22 3,095,000 42.25 41.30
14-02-24 42.09 43.41 41.73 4,491,700 42.88 41.92
Date Open High Low Vol Cls adjCls
14-02-21 42.21 42.57 41.87 2,936,100 42.27 41.32
14-02-20 42.19 42.66 41.88 3,238,400 42.24 41.29
14-02-19 42.86 42.89 42.04 4,363,700 42.23 41.29
14-02-18 42.71 43.45 42.65 4,071,800 42.92 41.96
14-02-14 42.69 43.21 42.44 3,337,200 42.62 41.67
14-02-13 43.57 43.65 41.96 4,002,400 42.24 41.29
14-02-12 42.37 43.38 41.84 3,958,100 42.36 41.41
14-02-11 41.24 42.87 41.18 5,012,400 42.51 41.56
14-02-10 40.92 41.44 40.29 2,463,300 40.67 39.76
Date Open High Low Vol Cls adjCls
14-02-07 40.75 41.10 40.10 2,193,300 40.94 40.02
14-02-06 40.08 40.92 39.68 4,767,000 40.52 39.61
14-02-05 37.17 39.50 36.60 9,801,600 38.98 38.11
14-02-04 39.08 39.74 38.29 2,743,400 39.67 38.78
14-02-03 41.43 41.46 38.65 3,856,600 38.96 38.09
14-01-31 40.57 41.54 40.40 4,158,100 40.99 40.07
14-01-30 40.02 41.13 39.89 4,131,200 40.91 39.99
14-01-29 40.13 40.41 39.37 3,042,300 39.78 38.89
14-01-28 39.00 40.91 38.98 4,973,800 40.88 39.97
Date Open High Low Vol Cls adjCls
14-01-27 39.44 39.93 37.38 6,118,100 38.51 37.65
14-01-24 41.07 41.20 38.00 8,651,700 38.20 37.35
14-01-23 42.03 42.20 41.00 4,178,500 41.73 40.80
14-01-22 43.00 43.44 41.78 4,970,600 43.07 42.11
14-01-21 45.06 45.15 44.00 3,959,200 44.22 43.23
14-01-17 44.92 45.48 44.50 2,541,900 44.97 43.96
14-01-16 44.44 44.70 44.00 2,885,700 44.23 43.24
14-01-15 43.68 44.43 43.33 2,770,300 44.26 43.27
14-01-14 42.79 43.34 42.01 2,152,500 43.30 42.33
Date Open High Low Vol Cls adjCls
14-01-13 43.29 43.95 42.40 2,792,600 42.63 41.68
14-01-10 42.60 43.02 41.99 2,460,800 43.01 42.05
14-01-09 43.30 43.68 42.26 3,311,400 42.61 41.66
14-01-08 42.51 43.20 41.93 3,657,800 42.99 42.03
14-01-07 40.81 42.13 40.74 4,235,200 41.84 40.90
14-01-06 39.97 40.58 39.75 2,223,100 40.14 39.24
14-01-03 40.15 40.25 39.26 2,069,900 39.63 38.74
14-01-02 39.39 40.65 39.26 2,853,100 40.11 39.21
13-12-31 38.96 39.25 38.50 3,094,500 39.22 38.34
Date Open High Low Vol Cls adjCls
13-12-30 38.93 38.98 38.29 1,820,700 38.85 37.98
13-12-27 39.11 39.19 38.48 1,461,300 38.93 38.06
13-12-26 38.50 39.18 38.50 1,533,000 39.03 38.16
13-12-24 38.25 38.47 37.94 765,800 38.43 37.57
13-12-23 38.08 38.10 37.47 1,943,800 37.99 37.14
13-12-20 38.20 38.28 36.95 5,306,200 37.85 37.00
13-12-19 39.42 39.42 38.29 3,025,000 38.30 37.44
13-12-18 38.73 39.42 38.63 2,169,400 39.17 38.29
13-12-17 38.65 39.20 38.50 1,992,100 38.87 38.00
Date Open High Low Vol Cls adjCls
13-12-16 38.43 38.92 38.16 1,976,400 38.45 37.59
13-12-13 37.40 37.88 37.37 1,393,300 37.83 36.98
13-12-12 37.85 37.90 37.25 1,547,300 37.36 36.52
13-12-11 37.82 38.35 37.31 2,233,000 37.41 36.57
13-12-10 37.24 37.81 36.99 2,216,300 37.69 36.85
13-12-09 37.11 38.09 36.85 2,996,100 37.47 36.63
13-12-06 37.31 37.45 36.66 2,644,800 36.77 35.95
13-12-05 36.24 37.42 36.22 3,096,800 37.20 36.37
13-12-04 35.79 36.81 35.27 3,466,500 36.44 35.62
Date Open High Low Vol Cls adjCls
13-12-03 35.29 36.11 35.25 3,247,700 35.75 34.95
13-12-02 35.85 35.99 35.43 2,130,300 35.57 34.77
13-11-29 35.75 35.80 35.40 1,028,600 35.59 34.79
13-11-27 35.18 35.74 34.84 2,604,800 35.42 34.63
13-11-26 34.31 34.92 34.28 1,702,500 34.70 33.92
13-11-25 34.69 34.82 34.15 1,296,600 34.33 33.56
13-11-22 34.62 34.76 34.12 1,272,700 34.50 33.73
13-11-21 33.52 34.64 33.52 1,818,800 34.51 33.74
13-11-20 33.93 34.19 33.33 1,950,500 33.47 32.72
Date Open High Low Vol Cls adjCls
13-11-19 34.97 35.04 33.37 3,060,400 33.84 33.08
13-11-18 35.50 35.88 34.90 2,697,600 35.07 34.29
13-11-15 34.92 35.10 34.70 2,472,000 34.88 34.10
13-11-14 35.41 35.49 34.54 3,910,600 34.57 33.80
13-11-13 34.46 35.37 34.37 2,008,300 35.33 34.54
13-11-12 34.83 35.04 34.47 2,870,800 34.93 34.15
13-11-11 34.34 34.87 34.00 2,876,100 34.82 34.04
13-11-08 33.33 34.25 33.16 3,599,800 34.20 33.43
13-11-07 35.15 35.19 33.00 5,208,600 33.23 32.49
Date Open High Low Vol Cls adjCls
13-11-06 34.36 35.20 34.10 3,511,000 35.01 34.23
13-11-05 33.37 34.31 33.00 3,361,000 33.87 33.11
13-11-04 33.83 34.12 33.46 2,205,200 34.07 33.31
13-11-01 33.64 34.14 33.03 3,544,000 33.39 32.64
13-10-31 33.28 33.57 32.85 3,920,200 33.16 32.42
13-10-30 34.07 34.98 33.54 3,231,500 33.74 32.99
13-10-29 33.50 34.11 33.20 2,333,400 34.07 33.31
13-10-28 34.14 34.20 33.03 3,254,100 33.67 32.92
13-10-25 34.95 35.23 34.04 2,590,500 34.32 33.55
Date Open High Low Vol Cls adjCls
13-10-24 33.81 35.00 33.81 2,753,600 34.97 34.19
13-10-23 34.79 34.86 32.83 6,225,500 33.68 32.93
13-10-22 35.90 35.90 33.85 5,306,000 34.90 34.12
13-10-21 36.75 37.00 35.82 3,482,100 36.09 35.28
13-10-18 35.55 36.65 35.45 5,959,800 36.51 35.69
13-10-17 34.65 34.94 34.50 2,189,200 34.77 33.99
13-10-16 34.55 35.03 34.54 2,774,400 34.63 33.86
13-10-15 34.29 34.91 33.96 4,154,000 34.16 33.40
13-10-14 33.84 34.11 33.52 1,923,400 33.96 33.20
Date Open High Low Vol Cls adjCls
13-10-11 33.41 34.10 33.08 4,022,100 33.94 33.18
13-10-10 32.57 32.72 32.06 4,289,900 32.65 31.92
13-10-09 31.60 32.14 31.21 4,105,400 31.57 30.86
13-10-08 32.73 32.92 31.20 5,276,100 31.60 30.89
13-10-07 32.48 33.32 32.38 3,677,700 32.73 32.00
13-10-04 32.65 33.09 32.51 1,726,800 32.89 32.15
13-10-03 33.06 33.59 32.36 3,515,900 32.59 31.86
13-10-02 32.22 32.95 32.15 2,950,700 32.88 32.14
13-10-01 31.83 32.56 31.67 3,384,400 32.56 31.83
Date Open High Low Vol Cls adjCls
13-09-30 31.02 31.85 30.56 2,524,200 31.83 31.12
13-09-27 31.60 31.72 31.12 2,150,600 31.60 30.89
13-09-26 32.00 32.24 31.41 2,238,200 31.86 31.15
13-09-25 31.17 31.99 31.05 2,636,100 31.78 31.07
13-09-24 30.76 31.16 30.65 1,718,300 30.91 30.22
13-09-23 30.96 31.18 30.58 2,158,600 30.92 30.23
13-09-20 30.80 31.31 30.76 1,756,200 30.86 30.17
13-09-19 31.40 31.44 30.69 2,712,200 30.79 30.10
13-09-18 30.92 31.12 30.15 2,211,200 31.02 30.33
Date Open High Low Vol Cls adjCls
13-09-17 30.75 31.00 30.53 1,564,800 30.85 30.16
13-09-16 31.73 31.95 30.56 2,946,500 30.77 30.08
13-09-13 30.79 31.08 30.50 1,685,800 30.93 30.24
13-09-12 31.42 31.42 30.43 2,816,300 30.68 29.99
13-09-11 30.64 31.41 30.55 5,484,600 31.17 30.47
13-09-10 29.76 30.63 29.68 5,049,200 30.36 29.68
13-09-09 29.22 29.39 28.81 2,528,900 29.33 28.67
13-09-06 28.42 28.86 27.85 2,513,000 28.74 28.10
13-09-05 28.23 28.75 28.10 1,827,800 28.13 27.50
Date Open High Low Vol Cls adjCls
13-09-04 28.00 28.15 27.85 2,007,000 28.11 27.48
13-09-03 28.00 28.50 27.72 4,836,100 27.88 27.26
13-08-30 27.44 27.45 27.00 1,902,200 27.19 26.58
13-08-29 26.75 27.53 26.75 2,640,900 27.32 26.71
13-08-28 26.62 27.13 26.55 2,672,600 26.71 26.11
13-08-27 27.00 27.21 26.50 3,053,200 26.53 25.94
13-08-26 27.42 27.75 27.17 2,638,600 27.23 26.62
13-08-23 27.21 27.36 27.04 1,378,500 27.30 26.69
13-08-22 27.17 27.23 26.81 1,695,900 27.20 26.59
Date Open High Low Vol Cls adjCls
13-08-21 27.01 27.34 26.95 1,842,900 27.12 26.51
13-08-20 27.25 27.36 26.91 1,553,800 27.13 26.52
13-08-19 27.18 27.57 27.00 3,432,700 27.13 26.52
13-08-16 26.66 27.00 26.30 1,841,700 26.80 26.20
13-08-15 26.37 26.68 26.06 2,621,900 26.53 25.94
13-08-14 26.47 26.95 26.29 2,159,900 26.78 26.18
13-08-13 26.37 26.60 26.21 2,100,300 26.50 25.91
13-08-12 26.46 26.46 26.06 2,290,900 26.28 25.69
13-08-09 26.45 26.57 26.29 1,702,900 26.36 25.77
Date Open High Low Vol Cls adjCls
13-08-08 26.19 26.60 25.98 3,171,300 26.40 25.81
13-08-07 26.42 26.56 25.53 2,516,300 25.82 25.24
13-08-06 26.25 26.42 25.66 2,067,600 26.05 25.47
13-08-05 26.42 26.42 25.76 1,752,900 26.07 25.49
13-08-02 25.68 26.41 25.43 2,967,800 26.19 25.60
13-08-01 25.12 26.04 25.11 4,419,800 25.65 25.08
13-07-31 25.00 25.07 24.70 2,450,200 24.88 24.32
13-07-30 24.18 25.00 24.01 3,962,100 24.79 24.24
13-07-29 23.99 24.44 23.73 1,539,600 23.84 23.31
Date Open High Low Vol Cls adjCls
13-07-26 23.49 23.84 23.32 2,840,200 23.77 23.24
13-07-25 23.83 23.94 23.45 2,132,900 23.74 23.21
13-07-24 24.32 24.43 23.82 1,388,800 23.92 23.38
13-07-23 24.35 24.62 24.16 2,647,500 24.17 23.63
13-07-22 24.02 24.18 23.48 3,822,800 24.16 23.62
13-07-19 23.83 24.40 23.83 2,168,400 24.38 23.83
13-07-18 23.82 24.34 23.68 2,870,900 24.24 23.70
13-07-17 23.43 23.83 23.36 2,065,200 23.69 23.16
13-07-16 23.57 23.60 23.22 1,877,500 23.58 23.05
Date Open High Low Vol Cls adjCls
13-07-15 23.28 23.69 23.18 3,009,500 23.46 22.94
13-07-12 22.92 23.13 22.72 3,033,200 23.11 22.59
13-07-11 22.54 23.10 22.54 5,539,300 23.05 22.53
13-07-10 21.60 22.16 21.60 3,573,400 22.01 21.52
13-07-09 22.33 22.48 21.32 7,579,300 21.54 21.06
13-07-08 22.61 22.94 22.19 2,289,200 22.22 21.72
13-07-05 22.26 22.52 22.09 1,994,700 22.51 22.01
13-07-03 22.18 22.24 21.51 3,400,400 21.94 21.45
13-07-02 23.03 23.19 21.99 3,857,600 22.16 21.66
Date Open High Low Vol Cls adjCls
13-07-01 22.61 23.23 22.61 3,250,900 23.01 22.50
13-06-28 22.65 22.69 22.26 2,751,300 22.36 21.86
13-06-27 22.70 22.97 22.54 5,270,300 22.70 22.19
13-06-26 22.56 23.09 22.36 4,774,400 22.40 21.90
13-06-25 21.71 22.48 21.71 5,435,500 22.40 21.90
13-06-24 21.39 21.52 20.46 8,742,400 21.36 20.88
13-06-21 23.60 23.82 22.00 7,469,100 22.49 21.99
13-06-20 24.40 24.49 23.35 5,309,200 23.46 22.94
13-06-19 25.04 25.20 24.88 1,885,700 24.92 24.36
Date Open High Low Vol Cls adjCls
13-06-18 24.66 25.20 24.66 2,654,300 25.13 24.57
13-06-17 24.50 24.97 24.21 3,084,600 24.64 24.09
13-06-14 24.10 24.35 23.96 2,686,500 24.10 23.56
13-06-13 23.87 24.16 23.46 5,816,800 24.10 23.56
13-06-12 24.00 24.11 23.80 3,417,000 24.00 23.46
13-06-11 23.49 23.86 23.26 4,618,900 23.85 23.32
13-06-10 24.49 24.50 23.92 3,314,400 24.04 23.50
13-06-07 23.26 24.36 23.26 3,786,200 24.33 23.79
13-06-06 22.81 23.22 22.50 3,216,000 23.19 22.67
Date Open High Low Vol Cls adjCls
13-06-05 23.34 23.59 22.85 4,015,900 22.85 22.34
13-06-04 23.36 23.79 23.35 2,083,200 23.59 23.06
13-06-03 23.80 24.20 23.29 3,633,400 23.43 22.91
13-05-31 23.67 23.91 23.51 2,521,100 23.78 23.25
13-05-30 23.37 23.64 23.36 1,860,000 23.39 22.87
13-05-29 23.51 23.76 23.42 1,823,000 23.52 22.99
13-05-28 23.55 24.00 23.55 3,109,100 23.76 23.23
13-05-24 22.80 23.32 22.72 3,741,500 23.20 22.68
13-05-23 23.81 23.81 22.31 6,935,900 23.26 22.74
Date Open High Low Vol Cls adjCls
13-05-22 24.56 24.93 24.28 3,194,000 24.41 23.86
13-05-21 24.60 24.83 24.40 1,986,600 24.62 24.07
13-05-20 24.23 24.78 24.10 3,182,700 24.60 24.05
13-05-17 23.87 24.18 23.80 2,653,300 24.01 23.47
13-05-16 24.24 24.28 23.72 2,950,800 23.80 23.27
13-05-15 24.45 24.55 23.95 2,781,100 24.07 23.53
13-05-14 24.45 24.70 24.28 3,694,700 24.50 23.95
13-05-13 24.90 24.96 24.52 1,910,800 24.72 24.17
13-05-10 24.85 24.99 24.68 2,334,700 24.82 24.26
Date Open High Low Vol Cls adjCls
13-05-09 24.75 25.02 24.51 3,113,900 24.72 24.17
13-05-08 24.99 24.99 24.50 3,338,300 24.71 24.16
13-05-07 24.97 25.04 24.21 4,686,100 24.46 23.91
13-05-06 25.00 25.15 24.74 2,849,800 24.74 24.19
13-05-03 24.80 24.95 24.47 3,539,200 24.75 24.20
13-05-02 24.47 24.63 23.99 2,503,200 24.29 23.75
13-05-01 24.63 24.78 24.17 2,344,200 24.30 23.76
13-04-30 24.40 24.93 24.02 3,958,200 24.61 24.06
13-04-29 24.54 24.56 23.88 3,804,700 24.20 23.66
Date Open High Low Vol Cls adjCls
13-04-26 24.13 24.40 23.85 3,701,200 24.27 23.73
13-04-25 23.91 24.46 23.75 4,500,600 24.35 23.81
13-04-24 23.44 24.00 23.44 4,428,300 23.65 23.12
13-04-23 23.11 23.50 22.93 2,874,600 23.32 22.80
13-04-22 22.95 23.20 22.73 2,589,200 23.05 22.53
13-04-19 22.19 22.63 21.96 4,918,800 22.58 22.07
13-04-18 22.30 22.39 21.74 4,904,300 21.88 21.39
13-04-17 22.53 22.69 21.92 7,103,700 22.14 21.64
13-04-16 22.93 23.08 22.60 4,959,500 23.00 22.49
Date Open High Low Vol Cls adjCls
13-04-15 23.50 23.50 22.43 5,853,800 22.47 21.97
13-04-12 23.17 23.61 23.00 2,783,300 23.60 23.07
13-04-11 23.33 23.48 23.07 2,383,300 23.21 22.69
13-04-10 23.00 23.69 22.95 4,222,900 23.43 22.91
13-04-09 22.90 23.00 22.56 3,903,500 22.81 22.30
13-04-08 21.59 22.83 21.59 3,866,200 22.76 22.25
13-04-05 21.63 21.85 20.51 8,547,700 21.81 21.32
13-04-04 22.57 22.59 22.09 3,451,300 22.34 21.84
13-04-03 22.95 23.08 22.33 6,047,500 22.52 22.02
Date Open High Low Vol Cls adjCls
13-04-02 23.25 23.31 22.87 7,165,600 23.01 22.50
13-04-01 23.29 23.37 22.73 6,175,600 23.02 22.50
13-03-28 23.14 23.39 22.93 4,188,900 23.35 22.83
13-03-27 22.78 23.25 22.57 4,505,800 23.17 22.65
13-03-26 22.90 23.12 22.60 4,474,100 23.08 22.56
13-03-25 22.19 22.82 22.14 4,775,000 22.63 22.12
13-03-22 21.84 22.18 21.80 2,119,900 22.01 21.52
13-03-21 21.58 22.24 21.49 5,521,400 21.89 21.40
13-03-20 20.47 21.74 20.40 6,929,700 21.64 21.16
Date Open High Low Vol Cls adjCls
13-03-19 20.42 21.01 20.16 8,081,800 20.24 19.79
13-03-18 20.20 20.57 19.90 6,305,000 20.33 19.88
13-03-15 20.75 20.78 20.17 4,390,700 20.55 20.09
13-03-14 20.85 20.95 20.53 2,403,000 20.76 20.30
13-03-13 20.62 20.82 20.30 4,901,200 20.76 20.30
13-03-12 20.86 20.98 20.46 4,238,200 20.64 20.18
13-03-11 20.89 21.29 20.68 6,269,500 20.99 20.52
13-03-08 20.50 20.83 20.42 3,994,500 20.82 20.35
13-03-07 19.60 20.45 19.55 4,156,300 20.24 19.79
Date Open High Low Vol Cls adjCls
13-03-06 19.39 19.74 19.30 3,871,500 19.62 19.18
13-03-05 19.29 19.42 18.98 2,384,300 19.29 18.86
13-03-04 19.01 19.15 18.70 3,376,200 19.08 18.65
13-03-01 19.10 19.40 18.98 3,869,200 19.39 18.96
13-02-28 19.17 19.50 19.00 4,495,500 19.20 18.77
13-02-27 18.86 19.32 17.76 4,591,800 19.05 18.62
13-02-26 19.00 19.15 18.25 5,323,300 18.64 18.22
13-02-25 19.74 20.09 18.97 6,263,100 18.99 18.57
13-02-22 18.98 19.36 18.78 10,178,300 19.03 18.60
Date Open High Low Vol Cls adjCls
13-02-21 18.88 18.88 18.17 6,502,800 18.77 18.35
13-02-20 19.64 19.66 18.88 5,555,900 18.91 18.49
13-02-19 19.80 19.80 19.20 6,738,600 19.46 19.02
13-02-15 20.81 20.93 20.50 3,856,900 20.78 20.32
13-02-14 20.86 21.10 20.68 3,524,200 20.92 20.45
13-02-13 20.74 21.17 20.69 6,247,200 20.99 20.52
13-02-12 20.71 20.75 20.42 2,504,600 20.55 20.09
13-02-11 20.66 21.15 20.41 4,193,900 20.48 20.02
13-02-08 19.99 20.90 19.90 8,222,600 20.88 20.41
Date Open High Low Vol Cls adjCls
13-02-07 19.45 19.76 19.08 7,838,700 19.63 19.19
13-02-06 19.52 20.00 19.10 18,773,900 19.42 18.99
13-02-05 21.01 21.06 20.55 5,371,900 20.65 20.19
13-02-04 21.24 21.48 20.85 5,726,100 20.85 20.38
13-02-01 21.00 21.25 20.70 7,357,500 21.03 20.56
13-01-31 20.50 21.17 20.36 5,765,200 20.96 20.49
13-01-30 20.28 20.47 20.09 2,643,200 20.17 19.72
13-01-29 20.11 20.40 19.98 3,272,000 20.33 19.88
13-01-28 20.31 20.50 19.93 3,467,000 20.06 19.61
Date Open High Low Vol Cls adjCls
13-01-25 20.21 20.49 20.14 2,234,400 20.39 19.93
13-01-24 20.29 20.52 20.18 4,029,200 20.36 19.90
13-01-23 20.41 20.59 20.23 4,552,200 20.32 19.87
13-01-22 19.66 20.29 19.65 4,304,800 20.19 19.74
13-01-18 20.00 20.06 19.53 2,547,800 19.74 19.30
13-01-17 19.48 19.95 19.48 3,846,100 19.92 19.47
13-01-16 19.94 19.94 19.42 4,183,500 19.46 19.02
13-01-15 19.26 20.02 19.04 8,726,900 19.81 19.37
13-01-14 18.96 19.27 18.80 6,853,600 19.17 18.74
Date Open High Low Vol Cls adjCls
13-01-11 19.00 19.00 18.62 5,723,500 18.69 18.27
13-01-10 19.48 19.48 18.60 5,330,900 19.06 18.63
13-01-09 19.30 19.49 19.12 6,565,300 19.19 18.76
13-01-08 19.15 19.24 18.79 5,349,500 19.10 18.67
13-01-07 18.71 19.28 18.62 10,959,500 19.25 18.82
13-01-04 18.00 18.28 18.00 4,194,200 18.20 17.79
13-01-03 17.78 18.19 17.55 8,221,800 17.92 17.52
13-01-02 17.32 17.77 17.32 7,370,300 17.36 16.97
12-12-31 16.21 16.88 16.15 3,257,500 16.84 16.46
Date Open High Low Vol Cls adjCls
12-12-28 16.16 16.62 16.15 2,137,900 16.26 15.90
12-12-27 16.47 16.63 16.22 2,353,300 16.50 16.13
12-12-26 16.38 16.56 16.31 2,283,100 16.36 15.99
12-12-24 16.47 16.56 16.13 1,805,100 16.43 16.06
12-12-21 16.60 16.77 16.21 5,479,600 16.40 16.03
12-12-20 16.90 16.92 16.65 3,262,900 16.78 16.40
12-12-19 16.80 16.98 16.77 6,109,800 16.92 16.54
12-12-18 16.70 16.85 16.59 4,349,000 16.84 16.46
12-12-17 16.67 16.92 16.46 4,434,300 16.69 16.32
Date Open High Low Vol Cls adjCls
12-12-14 16.03 16.98 15.96 6,829,600 16.76 16.38
12-12-13 15.99 16.18 15.91 5,032,100 16.15 15.79
12-12-12 15.66 16.24 15.66 6,873,300 16.18 15.82
12-12-11 15.58 15.76 15.50 7,039,900 15.60 15.25
12-12-10 15.06 15.31 14.99 3,203,300 15.28 14.94
12-12-07 15.00 15.41 14.93 5,463,400 15.13 14.79
12-12-06 14.53 14.90 14.41 6,754,000 14.80 14.47
12-12-05 14.25 14.53 14.25 4,091,100 14.39 14.07
12-12-04 14.45 14.61 13.95 13,848,300 14.19 13.87
Date Open High Low Vol Cls adjCls
12-12-03 15.22 15.59 15.22 1,969,300 15.37 15.03
12-11-30 15.03 15.29 14.98 1,809,400 15.26 14.92
12-11-29 15.40 15.59 15.01 4,434,000 15.23 14.89
12-11-28 15.15 15.41 15.03 2,522,300 15.39 15.05
12-11-27 15.08 15.39 15.08 3,324,500 15.28 14.94
12-11-26 15.20 15.22 15.07 1,865,900 15.17 14.83
12-11-23 15.00 15.33 14.95 2,211,000 15.29 14.95
12-11-21 14.58 15.06 14.51 4,808,900 15.02 14.68
12-11-20 14.37 14.72 14.36 2,829,300 14.68 14.35
Date Open High Low Vol Cls adjCls
12-11-19 14.05 14.53 13.99 6,024,800 14.50 14.18
12-11-16 13.85 14.14 13.56 3,592,000 13.83 13.52
12-11-15 13.80 13.99 13.43 5,170,600 13.55 13.25
12-11-14 14.54 14.54 13.72 3,927,300 13.80 13.49
12-11-13 14.35 14.50 14.21 2,154,700 14.38 14.06
12-11-12 14.40 14.60 14.40 2,571,600 14.49 14.17
12-11-09 14.10 14.52 14.05 3,208,200 14.50 14.18
12-11-08 14.50 14.69 14.17 2,843,900 14.19 13.87
12-11-07 14.72 14.98 14.50 4,474,100 14.62 14.29
Date Open High Low Vol Cls adjCls
12-11-06 14.78 15.09 14.73 5,288,200 14.97 14.64
12-11-05 15.06 15.06 14.58 3,317,300 14.78 14.45
12-11-02 15.04 15.10 14.75 4,743,300 14.89 14.56
12-11-01 14.58 15.09 14.58 5,062,200 14.70 14.37
12-10-31 14.30 14.52 14.27 1,876,600 14.51 14.19
12-10-26 14.65 14.78 14.26 3,506,400 14.36 14.04
12-10-25 14.29 14.79 14.29 7,471,400 14.76 14.43
12-10-24 14.07 14.19 13.85 3,059,600 13.90 13.59
12-10-23 13.88 14.02 13.71 2,834,800 13.99 13.68
Date Open High Low Vol Cls adjCls
12-10-22 14.11 14.25 13.81 2,690,800 14.01 13.70
12-10-19 13.98 14.09 13.78 4,249,800 13.93 13.62
12-10-18 14.49 14.56 14.04 4,845,600 14.16 13.84
12-10-17 14.22 14.65 14.22 5,054,400 14.43 14.11
12-10-16 14.00 14.58 13.95 6,903,900 14.22 13.90
12-10-15 13.74 14.10 13.68 6,543,500 14.02 13.71
12-10-12 13.47 13.82 13.40 4,856,000 13.60 13.30
12-10-11 13.46 13.54 13.32 2,248,100 13.39 13.09
12-10-10 13.21 13.49 13.07 4,733,800 13.25 12.95
Date Open High Low Vol Cls adjCls
12-10-09 12.92 13.30 12.87 7,749,100 13.20 12.90
12-10-08 13.09 13.14 12.74 5,209,800 12.87 12.58
12-10-05 13.19 13.59 13.15 4,186,900 13.20 12.90
12-10-04 13.06 13.25 12.91 6,661,100 12.98 12.69
12-10-03 13.43 13.67 13.30 2,917,300 13.55 13.25
12-10-02 13.63 13.88 13.26 2,943,900 13.41 13.11
12-10-01 13.55 13.97 13.50 5,447,000 13.68 13.37
12-09-28 13.36 13.49 13.25 2,226,100 13.48 13.18
12-09-27 13.20 13.53 13.20 5,811,900 13.39 13.09
Date Open High Low Vol Cls adjCls
12-09-26 12.79 13.03 12.72 3,369,000 13.02 12.73
12-09-25 12.84 13.15 12.79 5,226,100 12.79 12.50
12-09-24 12.79 12.94 12.50 2,010,400 12.70 12.42
12-09-21 13.05 13.25 12.74 4,523,700 12.75 12.46
12-09-20 13.10 13.10 12.66 6,765,600 12.80 12.51
12-09-19 13.19 13.40 13.11 3,217,100 13.25 12.95
12-09-18 13.21 13.25 12.92 6,676,500 13.05 12.76
12-09-17 13.20 13.48 13.15 4,065,300 13.24 12.94
12-09-14 13.10 13.56 13.07 7,980,200 13.15 12.86
Date Open High Low Vol Cls adjCls
12-09-13 12.78 13.01 12.57 2,671,100 12.98 12.69
12-09-12 12.70 12.93 12.70 3,151,800 12.79 12.50
12-09-11 12.32 12.60 12.15 3,698,500 12.59 12.31
12-09-10 12.25 12.51 12.17 3,214,200 12.31 12.03
12-09-07 12.06 12.51 11.97 4,846,600 12.36 12.08
12-09-06 11.64 12.01 11.46 5,646,600 11.90 11.63
12-09-05 11.77 11.81 11.48 4,479,700 11.49 11.23
12-09-04 11.52 11.96 11.52 4,500,000 11.85 11.58
12-08-31 11.73 11.97 11.67 2,542,100 11.72 11.46
Date Open High Low Vol Cls adjCls
12-08-30 11.85 11.90 11.62 3,875,000 11.66 11.40
12-08-29 12.09 12.10 11.90 2,563,100 11.99 11.72
12-08-28 11.47 12.02 11.45 3,430,300 12.00 11.73
12-08-27 11.90 11.99 11.73 2,903,700 11.77 11.51
12-08-24 11.88 12.15 11.79 4,003,400 11.90 11.63
12-08-23 12.02 12.15 11.92 2,778,100 11.96 11.69
12-08-22 11.97 12.15 11.83 3,658,600 12.00 11.73
12-08-21 12.22 12.26 11.81 4,875,800 12.00 11.73
12-08-20 12.00 12.39 11.85 10,491,700 11.99 11.72
Date Open High Low Vol Cls adjCls
12-08-17 11.47 11.67 11.37 4,067,900 11.62 11.36
12-08-16 10.82 11.54 10.82 10,968,700 11.50 11.24
12-08-15 10.59 10.78 10.46 4,234,400 10.71 10.47
12-08-14 10.53 10.77 10.41 5,560,200 10.68 10.44
12-08-13 10.28 10.56 10.22 2,317,800 10.35 10.12
12-08-10 10.18 10.32 10.01 2,675,600 10.30 10.07
12-08-09 10.18 10.47 10.09 4,289,700 10.24 10.01
12-08-08 10.60 10.69 10.32 3,761,400 10.47 10.24
12-08-07 10.60 11.50 10.60 8,559,100 10.73 10.49
Date Open High Low Vol Cls adjCls
12-08-06 10.29 10.55 10.16 5,691,200 10.55 10.31
12-08-03 9.99 10.23 9.92 3,715,600 10.20 9.97
12-08-02 9.89 10.06 9.62 4,109,800 9.78 9.56
12-08-01 10.20 10.37 9.93 4,294,700 9.97 9.75
12-07-31 10.23 10.42 9.90 4,392,400 10.08 9.85
12-07-30 10.37 10.57 10.20 4,388,400 10.25 10.02
12-07-27 9.80 10.36 9.78 5,888,900 10.30 10.07
12-07-26 9.19 9.73 9.13 6,719,100 9.70 9.48
12-07-25 9.63 9.70 9.37 4,323,500 9.48 9.27
Date Open High Low Vol Cls adjCls
12-07-24 9.90 9.97 9.28 7,580,100 9.37 9.16
12-07-23 9.96 10.03 9.76 5,422,300 9.83 9.61
12-07-20 10.50 10.67 10.31 3,990,000 10.35 10.12
12-07-19 10.18 10.65 10.16 5,127,900 10.57 10.33
12-07-18 9.92 10.43 9.92 5,288,000 10.14 9.91
12-07-17 10.19 10.19 9.90 6,209,500 9.99 9.77
12-07-16 10.28 10.37 10.01 3,467,000 10.08 9.85
12-07-13 10.29 10.40 10.17 2,328,100 10.35 10.12
12-07-12 10.21 10.25 10.03 3,531,400 10.14 9.91
Date Open High Low Vol Cls adjCls
12-07-11 10.28 10.59 10.27 5,167,300 10.39 10.16
12-07-10 10.44 10.64 10.09 5,277,300 10.22 9.99
12-07-09 10.61 10.77 10.37 5,090,800 10.39 10.16
12-07-06 10.95 11.15 10.78 3,664,000 10.84 10.60
12-07-05 11.09 11.10 10.73 6,873,200 11.05 10.80
12-07-03 11.13 11.17 11.00 1,816,600 11.15 10.90
12-07-02 11.36 11.47 11.04 3,322,700 11.08 10.83
12-06-29 11.48 11.52 11.17 4,787,600 11.52 11.26
12-06-28 11.20 11.20 10.85 5,392,200 11.03 10.78
Date Open High Low Vol Cls adjCls
12-06-27 11.21 11.40 11.11 3,939,400 11.29 11.04
12-06-26 11.24 11.25 10.87 11,028,200 11.00 10.75
12-06-25 11.61 11.67 11.01 7,446,000 11.34 11.09
12-06-22 11.92 12.01 11.66 2,553,500 11.82 11.56
12-06-21 12.22 12.56 11.69 6,057,900 11.73 11.47
12-06-20 12.08 12.35 11.95 4,935,700 12.28 12.01
12-06-19 11.69 11.99 11.57 4,602,100 11.90 11.63
12-06-18 11.28 11.61 11.07 4,032,900 11.48 11.22
12-06-15 11.33 11.49 11.20 4,471,700 11.33 11.08
Date Open High Low Vol Cls adjCls
12-06-14 11.71 11.79 11.20 8,507,600 11.25 11.00
12-06-13 12.03 12.06 11.68 2,807,400 11.75 11.49
12-06-12 12.00 12.16 11.72 5,732,800 12.13 11.86
12-06-11 12.17 12.26 11.83 7,243,800 12.01 11.74
12-06-08 11.69 11.98 11.41 3,635,800 11.96 11.69
12-06-07 12.11 12.42 11.85 5,807,000 11.90 11.63
12-06-06 11.54 11.85 11.50 4,877,300 11.74 11.48
12-06-05 10.83 11.39 10.81 4,956,500 11.37 11.12
12-06-04 10.98 11.20 10.68 4,289,100 10.91 10.67
Date Open High Low Vol Cls adjCls
12-06-01 11.00 11.31 10.84 5,430,200 10.95 10.70
12-05-31 12.05 12.14 10.90 14,600,800 11.75 11.49
12-05-30 12.30 12.38 12.00 7,263,900 12.12 11.85
12-05-29 12.40 12.68 12.34 4,414,500 12.58 12.30
12-05-25 12.29 12.48 12.08 4,070,100 12.10 11.83
12-05-24 12.10 12.48 12.10 6,529,200 12.29 12.02
12-05-23 12.11 12.13 11.94 7,268,800 12.07 11.80
12-05-22 12.50 12.50 12.10 7,358,100 12.19 11.92
12-05-21 12.16 12.49 11.75 9,405,500 12.49 12.21
Date Open High Low Vol Cls adjCls
12-05-18 12.12 13.01 11.99 10,000,000 12.06 11.79
12-05-17 12.48 12.57 11.93 6,367,800 11.94 11.67
12-05-16 13.06 13.10 12.33 9,852,200 12.38 12.10
12-05-15 13.18 13.32 12.71 7,749,100 12.80 12.51
12-05-14 13.97 14.00 12.98 16,249,600 13.00 12.71
12-05-11 14.27 14.79 14.16 5,715,100 14.37 14.05
12-05-10 14.25 14.70 14.21 6,445,900 14.40 14.08
12-05-09 13.91 14.14 13.60 11,479,000 13.94 13.63
12-05-08 13.95 14.05 13.48 10,082,900 13.99 13.68
Date Open High Low Vol Cls adjCls
12-05-07 13.70 14.45 13.64 8,734,100 14.20 13.88
12-05-04 14.69 14.70 13.82 12,647,200 13.90 13.59
12-05-03 15.19 15.19 14.62 6,582,600 14.76 14.43
12-05-02 15.45 15.53 14.75 8,240,300 15.15 14.81
12-05-01 15.65 15.74 15.50 3,338,300 15.58 15.23
12-04-30 15.74 15.94 15.46 4,096,600 15.52 15.17
12-04-27 16.00 16.00 15.64 5,326,300 15.84 15.49
12-04-26 15.52 16.02 15.35 8,872,400 16.00 15.64
12-04-25 15.26 15.79 15.26 6,530,100 15.78 15.43
Date Open High Low Vol Cls adjCls
12-04-24 15.05 15.15 14.85 5,987,900 15.09 14.75
12-04-23 15.21 15.23 14.69 14,305,800 14.99 14.65
12-04-20 15.40 15.59 15.30 6,463,700 15.58 15.23
12-04-19 15.12 15.35 14.97 17,617,700 15.30 14.96
12-04-18 14.50 14.95 14.45 9,777,300 14.87 14.54
12-04-17 14.23 14.50 14.20 4,184,400 14.33 14.01
12-04-16 14.23 14.41 13.88 6,183,600 14.19 13.87
12-04-13 14.00 14.33 13.78 5,846,400 14.28 13.96
12-04-12 13.85 14.38 13.72 9,247,600 14.06 13.75
Date Open High Low Vol Cls adjCls
12-04-11 13.39 13.89 13.37 7,585,100 13.67 13.36
12-04-10 13.48 13.54 12.91 5,049,900 13.03 12.74
12-04-09 13.37 13.61 13.27 4,547,100 13.38 13.08
12-04-05 13.60 13.86 13.55 6,902,700 13.82 13.51
12-04-04 13.86 13.98 13.53 5,083,100 13.65 13.34
12-04-03 13.95 14.20 13.93 5,864,000 14.17 13.85
12-04-02 13.65 14.02 13.54 4,102,000 13.92 13.61
12-03-30 13.50 13.84 13.50 8,343,100 13.64 13.33
12-03-29 13.63 13.74 13.05 11,917,900 13.28 12.98
Date Open High Low Vol Cls adjCls
12-03-28 14.02 14.11 13.58 6,671,300 13.95 13.64
12-03-27 14.14 14.25 14.11 3,076,100 14.16 13.84
12-03-26 13.99 14.15 13.81 6,021,600 14.06 13.75
12-03-23 13.82 13.83 13.66 3,265,700 13.73 13.42
12-03-22 14.04 14.14 13.70 5,151,300 13.87 13.56
12-03-21 14.18 14.25 13.96 5,082,800 14.19 13.87
12-03-20 13.98 14.24 13.77 6,496,100 14.20 13.88
12-03-19 13.85 14.26 13.71 6,862,600 14.11 13.79
12-03-16 13.98 13.98 13.67 3,826,100 13.72 13.41
Date Open High Low Vol Cls adjCls
12-03-15 13.67 13.98 13.54 5,426,500 13.90 13.59
12-03-14 13.88 13.88 13.46 4,039,900 13.57 13.27
12-03-13 13.53 13.87 13.48 6,635,300 13.86 13.55
12-03-12 13.30 13.51 13.09 5,085,000 13.27 12.97
12-03-09 13.30 13.36 13.02 4,634,200 13.13 12.84
12-03-08 12.93 13.30 12.89 7,513,900 13.19 12.89
12-03-07 12.41 12.93 12.36 8,174,000 12.66 12.38
12-03-06 12.51 12.58 11.92 10,917,800 12.06 11.79
12-03-05 13.27 13.32 12.94 4,663,600 12.98 12.69
Date Open High Low Vol Cls adjCls
12-03-02 12.89 13.56 12.82 15,629,900 13.39 13.09
12-03-01 12.89 13.23 12.73 8,073,400 13.01 12.72
12-02-29 12.83 13.06 12.58 5,938,200 12.63 12.35
12-02-28 12.25 12.90 12.25 7,385,100 12.78 12.49
12-02-27 12.42 12.48 12.14 4,018,600 12.25 11.98
12-02-24 12.36 12.56 12.31 3,495,100 12.45 12.17
12-02-23 12.53 12.55 12.20 3,375,400 12.42 12.14
12-02-22 12.26 12.55 12.24 3,973,600 12.43 12.15
12-02-21 12.37 12.57 12.26 6,584,000 12.40 12.12
Date Open High Low Vol Cls adjCls
12-02-17 12.44 12.49 12.13 5,371,000 12.16 11.89
12-02-16 11.89 12.39 11.72 11,716,200 12.27 12.00
12-02-15 12.00 12.15 11.91 7,426,600 12.00 11.73
12-02-14 11.87 12.02 11.75 7,969,100 11.82 11.56
12-02-13 11.74 12.28 11.63 8,639,400 12.03 11.76
12-02-10 11.45 11.65 11.40 4,543,200 11.53 11.27
12-02-09 11.66 12.00 11.56 10,664,700 11.82 11.56
12-02-08 11.70 11.99 11.51 7,492,400 11.91 11.64
12-02-07 11.61 11.79 11.29 6,145,500 11.44 11.18
Date Open High Low Vol Cls adjCls
12-02-06 12.07 12.07 11.56 6,228,700 11.66 11.40
12-02-03 12.25 12.25 11.86 4,830,000 12.08 11.81
12-02-02 11.80 12.15 11.66 6,728,700 12.12 11.85
12-02-01 11.40 11.84 11.40 7,637,300 11.75 11.49
12-01-31 11.07 11.23 10.95 7,813,800 11.15 10.90
12-01-30 11.43 11.43 10.66 14,349,700 10.85 10.61
12-01-27 11.96 11.96 11.56 6,148,300 11.72 11.46
12-01-26 11.48 12.18 11.45 13,537,000 11.86 11.59
12-01-25 11.09 11.33 11.07 4,736,100 11.29 11.04
Date Open High Low Vol Cls adjCls
12-01-24 11.22 11.23 10.98 4,321,800 11.15 10.90
12-01-23 11.28 11.45 11.00 5,426,300 11.31 11.06
12-01-20 11.05 11.32 10.93 5,598,900 11.18 10.93
12-01-19 11.00 11.26 10.99 6,001,500 11.17 10.92
12-01-18 10.69 10.90 10.48 5,392,100 10.83 10.59
12-01-17 10.66 10.75 10.60 5,128,400 10.63 10.39
12-01-13 10.44 10.55 10.22 3,662,700 10.50 10.27
12-01-12 10.41 10.64 10.21 5,149,300 10.57 10.33
12-01-11 9.95 10.38 9.93 5,007,400 10.38 10.15
Date Open High Low Vol Cls adjCls
12-01-10 9.75 10.11 9.65 7,089,700 10.09 9.86
12-01-09 9.60 9.73 9.49 3,173,800 9.51 9.30
12-01-06 10.00 10.01 9.46 5,120,500 9.51 9.30
12-01-05 9.75 10.00 9.56 4,274,800 9.98 9.76
12-01-04 9.86 9.89 9.55 2,587,600 9.82 9.60
12-01-03 9.86 10.12 9.86 6,540,700 9.95 9.73
11-12-30 9.31 9.64 9.30 3,749,900 9.62 9.40
11-12-29 9.39 9.46 9.23 2,022,800 9.36 9.15
11-12-28 9.60 9.68 9.23 2,523,500 9.35 9.14
Date Open High Low Vol Cls adjCls
11-12-27 9.51 9.72 9.42 2,311,200 9.67 9.45
11-12-23 9.40 9.53 9.23 2,747,900 9.49 9.28
11-12-22 9.24 9.48 9.16 3,211,600 9.39 9.18
11-12-21 9.12 9.23 8.86 3,661,300 9.19 8.98
11-12-20 9.03 9.25 8.92 3,275,100 9.17 8.96
11-12-19 9.10 9.22 8.79 3,802,400 8.81 8.61
11-12-16 8.76 9.09 8.74 8,685,000 9.09 8.89
11-12-15 8.91 9.00 8.54 4,878,000 8.72 8.52
11-12-14 8.67 8.87 8.32 7,700,800 8.80 8.60
Date Open High Low Vol Cls adjCls
11-12-13 9.29 9.37 8.69 5,956,700 8.73 8.53
11-12-12 8.98 9.05 8.88 4,648,300 9.00 8.80
11-12-09 9.14 9.40 9.10 3,720,200 9.20 8.99
11-12-08 9.63 9.66 9.04 5,826,600 9.05 8.85
11-12-07 9.69 9.78 9.36 7,179,800 9.70 9.48
11-12-06 10.08 10.15 9.79 6,735,100 9.79 9.57
11-12-05 10.25 10.39 10.01 7,265,500 10.15 9.92
11-12-02 10.17 10.33 9.98 5,279,600 10.03 9.81
11-12-01 10.02 10.32 9.72 7,807,800 9.93 9.71
Date Open High Low Vol Cls adjCls
11-11-30 9.25 9.99 9.22 12,210,800 9.92 9.70
11-11-29 9.00 9.04 8.69 6,760,300 8.75 8.55
11-11-28 9.09 9.23 8.86 6,423,800 8.98 8.78
11-11-25 8.35 8.65 8.35 2,157,000 8.43 8.24
11-11-23 8.69 8.78 8.37 6,876,600 8.41 8.22
11-11-22 8.49 8.90 8.40 6,103,700 8.85 8.65
11-11-21 8.72 8.75 8.18 10,279,500 8.39 8.20
11-11-18 9.38 9.47 8.90 7,369,300 8.90 8.70
11-11-17 9.55 9.64 8.85 10,331,300 8.93 8.73
Date Open High Low Vol Cls adjCls
11-11-16 9.78 9.80 9.50 6,828,200 9.56 9.35
11-11-15 9.91 10.04 9.70 4,651,200 9.92 9.70
11-11-14 9.78 10.23 9.70 7,722,800 9.96 9.74
11-11-11 10.00 10.22 9.68 11,358,600 9.70 9.48
11-11-10 10.40 10.68 9.26 25,757,200 9.60 9.39
11-11-09 11.17 11.39 10.85 7,817,200 10.90 10.66
11-11-08 11.79 11.83 11.25 7,188,400 11.59 11.33
11-11-07 11.83 11.95 11.34 6,006,600 11.56 11.30
11-11-04 11.75 11.92 11.47 4,580,100 11.74 11.48
Date Open High Low Vol Cls adjCls
11-11-03 11.86 11.87 11.18 5,585,300 11.76 11.50
11-11-02 11.70 11.80 11.29 8,187,800 11.57 11.31
11-11-01 11.06 11.31 10.76 10,102,900 11.10 10.85
11-10-31 11.60 11.87 11.32 6,349,200 11.47 11.21
11-10-28 12.00 12.40 11.86 7,798,300 12.04 11.77
11-10-27 11.68 12.00 11.53 11,838,700 11.92 11.65
11-10-26 10.78 11.24 10.38 10,010,800 10.91 10.67
11-10-25 10.85 10.85 10.44 6,587,500 10.48 10.25
11-10-24 10.38 11.06 10.33 8,655,500 11.05 10.80
Date Open High Low Vol Cls adjCls
11-10-21 9.85 10.43 9.68 10,502,900 10.08 9.85
11-10-20 9.80 9.90 9.37 8,752,000 9.58 9.37
11-10-19 10.56 10.72 9.90 8,576,600 9.93 9.71
11-10-18 10.75 10.87 10.05 11,550,700 10.78 10.54
11-10-17 10.75 11.18 10.65 8,671,100 11.00 10.75
11-10-14 10.96 11.04 10.55 7,315,000 10.91 10.67
11-10-13 10.81 11.07 10.17 11,843,200 10.73 10.49
11-10-12 10.70 11.37 10.51 16,614,200 11.00 10.75
11-10-11 10.10 10.60 10.01 10,823,500 10.33 10.10
Date Open High Low Vol Cls adjCls
11-10-10 9.66 10.44 9.61 11,191,800 10.23 10.00
11-10-07 10.15 10.16 9.18 12,909,900 9.46 9.25
11-10-06 8.86 9.73 8.80 14,883,700 9.56 9.35
11-10-05 8.10 8.45 7.86 10,695,100 8.35 8.16
11-10-04 7.32 8.13 7.05 12,304,900 8.01 7.83
11-10-03 7.74 8.07 7.33 11,241,400 7.38 7.21
11-09-30 8.57 8.79 8.15 8,365,100 8.31 8.12
11-09-29 10.18 10.28 8.90 14,074,000 9.01 8.81
11-09-28 10.37 10.58 9.90 9,382,700 9.93 9.71
Date Open High Low Vol Cls adjCls
11-09-27 10.30 10.82 10.30 9,066,300 10.48 10.25
11-09-26 10.26 10.28 9.42 10,363,100 9.85 9.63
11-09-23 9.69 10.58 9.60 8,712,300 10.19 9.96
11-09-22 9.85 10.36 9.50 14,013,800 9.70 9.48
11-09-21 11.30 11.45 10.25 11,715,700 10.31 10.08
11-09-20 11.79 11.98 11.18 10,762,400 11.27 11.02
11-09-19 11.10 11.97 11.06 5,872,800 11.86 11.59
11-09-16 11.44 11.65 11.29 3,467,200 11.51 11.25
11-09-15 11.72 11.79 11.05 7,159,900 11.51 11.25
Date Open High Low Vol Cls adjCls
11-09-14 12.03 12.15 11.55 8,358,400 11.60 11.34
11-09-13 12.01 12.26 11.79 9,879,100 11.96 11.69
11-09-12 11.73 12.32 11.55 7,432,200 12.00 11.73
11-09-09 12.54 12.72 11.94 4,714,500 12.12 11.85
11-09-08 12.61 12.95 12.52 3,709,200 12.62 12.34
11-09-07 12.97 13.00 12.70 4,833,800 12.84 12.55
11-09-06 11.75 12.52 11.65 6,064,800 12.46 12.18
11-09-02 12.37 12.80 12.25 6,882,500 12.34 12.06
11-09-01 13.32 13.40 12.75 6,583,400 12.84 12.55
Date Open High Low Vol Cls adjCls
11-08-31 13.94 13.95 12.55 11,923,800 13.00 12.71
11-08-30 12.40 13.71 12.39 11,715,800 13.52 13.22
11-08-29 12.50 12.69 12.30 5,386,900 12.51 12.23
11-08-26 11.25 12.13 11.06 8,175,700 12.06 11.79
11-08-25 12.14 12.39 11.40 8,755,400 11.49 11.23
11-08-24 12.40 12.73 11.90 10,987,100 12.24 11.97
11-08-23 12.30 12.73 11.94 15,999,400 12.67 12.39
11-08-22 12.61 12.74 11.46 13,275,600 11.55 11.29
11-08-19 11.95 12.69 11.83 5,844,700 12.06 11.79
Date Open High Low Vol Cls adjCls
11-08-18 12.87 13.13 12.25 9,378,200 12.58 12.30
11-08-17 13.72 14.07 13.55 7,404,200 13.83 13.52
11-08-16 13.98 14.02 13.38 8,704,000 13.42 13.12
11-08-15 13.86 14.18 13.62 8,113,300 14.15 13.83
11-08-12 13.91 13.95 13.03 13,607,000 13.51 13.21
11-08-11 12.27 13.65 12.18 13,233,300 13.42 13.12
11-08-10 11.69 12.49 11.57 15,110,900 11.82 11.56
11-08-09 11.25 12.36 10.77 19,676,700 12.21 11.94
11-08-08 11.49 12.00 9.76 18,990,100 10.56 10.32
Date Open High Low Vol Cls adjCls
11-08-05 13.30 13.50 11.39 22,039,900 12.54 12.26
11-08-04 14.45 14.55 12.61 19,179,000 12.94 12.65
11-08-03 14.83 15.05 13.91 12,944,700 14.90 14.57
11-08-02 15.81 16.03 14.52 12,107,300 14.54 14.21
11-08-01 15.82 16.15 15.55 10,466,400 15.97 15.61
11-07-29 14.98 15.30 14.33 9,494,400 15.13 14.79
11-07-28 15.51 15.74 15.13 7,517,200 15.19 14.85
11-07-27 15.68 15.77 15.35 7,659,100 15.38 15.04
11-07-26 15.34 15.55 15.00 6,199,900 15.40 15.06
Date Open High Low Vol Cls adjCls
11-07-25 15.81 15.88 15.22 6,970,100 15.33 14.99
11-07-22 15.34 15.75 15.27 6,786,700 15.73 15.38
11-07-21 15.11 15.58 14.99 10,122,700 15.29 14.95
11-07-20 15.04 15.15 14.68 8,016,900 15.00 14.66
11-07-19 14.68 14.99 14.64 8,511,900 14.91 14.58
11-07-18 14.40 14.50 14.03 10,634,500 14.39 14.07
11-07-15 14.04 14.50 14.02 8,001,900 14.47 14.15
11-07-14 13.87 14.07 13.61 6,908,600 13.90 13.59
11-07-13 13.57 14.08 13.53 6,878,900 13.75 13.44
Date Open High Low Vol Cls adjCls
11-07-12 13.42 13.54 13.21 8,742,300 13.24 12.94
11-07-11 13.72 14.22 13.50 8,164,400 13.65 13.34
11-07-08 13.15 14.19 12.90 13,446,400 13.98 13.67
11-07-07 13.71 13.90 12.78 22,332,900 13.47 13.17
11-07-06 13.81 13.92 13.51 5,825,600 13.69 13.38
11-07-05 13.69 13.80 13.21 8,721,200 13.75 13.44
11-07-01 12.90 13.75 12.90 14,065,900 13.59 13.29
11-06-30 12.71 12.91 12.63 7,239,200 12.77 12.48
11-06-29 12.34 12.80 12.03 13,659,100 12.67 12.39
Date Open High Low Vol Cls adjCls
11-06-28 11.70 12.02 11.66 6,803,000 12.00 11.73
11-06-27 11.39 11.66 11.38 5,200,300 11.63 11.37
11-06-24 11.19 11.54 11.17 8,198,700 11.45 11.19
11-06-23 10.88 11.17 10.53 6,794,600 11.14 10.89
11-06-22 11.21 11.37 11.06 5,918,000 11.11 10.86
11-06-21 10.80 11.25 10.77 7,856,500 11.18 10.93
11-06-20 10.66 10.66 10.34 6,992,300 10.56 10.32
11-06-17 11.34 11.36 10.55 10,547,500 10.71 10.47
11-06-16 11.45 11.79 10.80 13,482,200 11.04 10.79
Date Open High Low Vol Cls adjCls
11-06-15 10.97 11.33 10.86 8,293,500 10.96 10.71
11-06-14 10.79 11.12 10.75 5,139,200 11.08 10.83
11-06-13 10.61 10.94 10.50 6,519,100 10.67 10.43
11-06-10 10.87 10.90 10.12 13,566,300 10.41 10.18
11-06-09 11.21 11.25 10.72 10,136,300 10.89 10.65
11-06-08 11.03 11.30 10.95 10,224,600 11.17 10.92
11-06-07 11.08 11.39 10.80 10,223,800 10.93 10.69
11-06-06 11.41 11.53 10.80 10,309,700 10.80 10.56
11-06-03 11.51 11.67 11.40 8,524,600 11.45 11.19
Date Open High Low Vol Cls adjCls
11-06-02 11.73 12.06 11.56 15,189,100 11.84 11.58
11-06-01 11.20 11.88 11.14 22,902,500 11.81 11.55
11-05-31 11.16 11.33 11.00 9,741,100 11.22 10.97
11-05-27 10.93 11.00 10.79 6,143,900 10.95 10.70
11-05-26 10.60 11.00 10.55 9,372,000 10.77 10.53
11-05-25 9.87 10.78 9.80 12,473,500 10.64 10.40
11-05-24 10.00 10.11 9.83 6,400,000 9.94 9.72
11-05-23 10.07 10.10 9.82 6,300,000 9.87 9.65
11-05-20 10.44 10.53 10.26 7,165,000 10.31 10.08
Date Open High Low Vol Cls adjCls
11-05-19 10.78 10.80 10.26 25,323,900 10.43 10.20
11-05-18 10.17 10.42 10.05 13,555,800 10.10 9.87
11-05-17 9.63 9.91 9.37 9,498,200 9.81 9.59
11-05-16 10.44 10.44 9.61 13,441,300 9.73 9.51
11-05-13 10.44 10.75 10.41 6,802,200 10.49 10.26
11-05-12 10.72 10.72 10.31 6,300,000 10.35 10.12
11-05-11 10.91 11.11 10.54 6,754,100 10.74 10.50
11-05-10 10.82 10.96 10.71 3,091,900 10.87 10.63
11-05-09 10.78 10.92 10.58 4,201,800 10.74 10.50
Date Open High Low Vol Cls adjCls
11-05-06 10.70 11.05 10.55 8,127,800 10.63 10.39
11-05-05 9.95 10.75 9.91 11,596,900 10.50 10.27
11-05-04 10.54 10.62 9.83 10,836,200 9.97 9.75
11-05-03 10.72 10.89 10.45 6,490,000 10.53 10.29
11-05-02 10.97 10.98 10.63 8,370,900 10.78 10.54
11-04-29 10.18 10.86 10.11 9,345,300 10.74 10.50
11-04-28 9.94 10.10 9.85 5,191,200 10.05 9.83
11-04-27 9.65 9.99 9.51 6,977,500 9.94 9.72
11-04-26 10.23 10.23 9.85 6,400,000 9.88 9.66
Date Open High Low Vol Cls adjCls
11-04-25 10.02 10.15 9.84 3,996,100 10.13 9.90
11-04-21 10.03 10.04 9.80 6,405,500 10.00 9.78
11-04-20 10.10 10.10 9.84 9,047,500 10.00 9.78
11-04-19 9.85 9.99 9.60 10,625,100 9.72 9.50
11-04-18 9.05 9.63 8.97 10,445,300 9.61 9.39
11-04-15 9.16 9.32 9.03 11,700,800 9.16 8.96
11-04-14 8.63 8.81 8.48 4,265,500 8.69 8.50
11-04-13 8.48 8.77 8.39 6,784,400 8.67 8.48
11-04-12 8.30 8.30 8.10 4,068,800 8.23 8.05
Date Open High Low Vol Cls adjCls
11-04-11 8.45 8.65 8.37 4,986,600 8.41 8.22
11-04-08 8.65 8.75 8.34 5,113,700 8.42 8.23
11-04-07 8.30 8.68 8.21 7,007,300 8.61 8.42
11-04-06 8.46 8.47 8.06 6,956,100 8.24 8.06
11-04-05 8.40 8.53 8.21 7,005,000 8.34 8.15
11-04-04 8.13 8.56 8.10 15,300,000 8.49 8.30
11-04-01 7.75 8.02 7.57 14,942,200 8.01 7.83
11-03-31 7.66 7.71 7.53 5,090,000 7.60 7.43
11-03-30 7.68 7.77 7.58 4,755,800 7.66 7.49
Date Open High Low Vol Cls adjCls
11-03-29 7.86 7.86 7.60 3,156,400 7.66 7.49
11-03-28 7.92 7.94 7.68 2,758,900 7.73 7.56
11-03-25 7.70 7.87 7.58 5,268,800 7.86 7.68
11-03-24 7.67 7.70 7.52 4,957,000 7.65 7.48
11-03-23 7.26 7.64 7.22 5,672,500 7.57 7.40
11-03-22 7.32 7.47 7.25 4,036,500 7.31 7.15
11-03-21 6.95 7.31 6.95 6,555,600 7.30 7.14
11-03-18 7.00 7.09 6.84 3,986,100 6.84 6.69
11-03-17 6.98 7.08 6.85 5,593,800 6.89 6.74
Date Open High Low Vol Cls adjCls
11-03-16 7.02 7.15 6.77 5,775,600 6.81 6.66
11-03-15 6.95 7.15 6.83 7,224,200 7.06 6.90
11-03-14 7.21 7.35 7.21 3,644,600 7.25 7.09
11-03-11 7.20 7.40 7.18 3,348,200 7.35 7.19
11-03-10 7.30 7.65 7.12 7,367,100 7.34 7.18
11-03-09 7.22 7.54 7.16 6,577,300 7.36 7.20
11-03-08 7.13 7.27 7.13 2,743,300 7.19 7.03
11-03-07 7.37 7.40 7.10 4,247,000 7.14 6.98
11-03-04 7.37 7.39 7.18 3,598,200 7.37 7.21
Date Open High Low Vol Cls adjCls
11-03-03 7.16 7.42 7.12 7,030,800 7.31 7.15
11-03-02 6.93 7.19 6.86 4,329,800 7.06 6.90
11-03-01 7.06 7.11 6.81 7,785,200 6.95 6.79
11-02-28 6.95 7.01 6.80 5,137,700 6.95 6.79
11-02-25 6.80 6.90 6.75 4,551,600 6.83 6.68
11-02-24 6.80 6.90 6.63 5,369,800 6.79 6.64
11-02-23 7.07 7.08 6.46 8,520,400 6.82 6.67
11-02-22 7.30 7.50 7.03 9,136,500 7.03 6.87
11-02-18 7.38 7.45 7.13 6,780,000 7.19 7.03
Date Open High Low Vol Cls adjCls
11-02-17 7.26 7.39 7.25 3,280,900 7.32 7.16
11-02-16 7.25 7.40 7.23 5,741,900 7.33 7.17
11-02-15 7.39 7.41 7.14 3,805,600 7.22 7.06
11-02-14 7.18 7.45 7.18 5,079,100 7.32 7.16
11-02-11 7.00 7.26 7.00 7,372,200 7.18 7.02
11-02-10 7.00 7.14 6.87 5,110,600 7.10 6.94
11-02-09 7.16 7.20 6.82 11,297,600 7.00 6.84
11-02-08 7.33 7.50 7.09 9,342,200 7.16 7.00
11-02-07 7.41 7.44 7.21 4,994,000 7.37 7.21
Date Open High Low Vol Cls adjCls
11-02-04 7.47 7.51 7.25 5,161,100 7.36 7.20
11-02-03 7.61 7.73 7.39 7,447,700 7.49 7.32
11-02-02 7.61 7.79 7.18 5,668,000 7.66 7.49
11-02-01 7.87 7.90 7.62 7,606,700 7.73 7.56
11-01-31 7.57 7.86 7.51 7,797,400 7.76 7.59
11-01-28 7.50 7.79 7.30 6,624,100 7.47 7.30
11-01-27 7.63 7.85 7.47 5,195,900 7.52 7.35
11-01-26 7.15 7.71 7.15 10,583,800 7.64 7.47
11-01-25 7.33 7.37 6.76 14,110,600 7.07 6.91
Date Open High Low Vol Cls adjCls
11-01-24 7.43 7.46 7.25 3,769,300 7.34 7.18
11-01-21 7.38 7.54 7.25 4,619,400 7.27 7.11
11-01-20 7.55 7.68 7.16 9,029,700 7.22 7.06
11-01-19 7.75 7.86 7.56 7,377,000 7.63 7.46
11-01-18 7.79 7.88 7.53 7,886,000 7.54 7.37
11-01-14 7.32 7.56 7.26 5,765,800 7.55 7.38
11-01-13 7.45 7.49 7.23 4,078,200 7.29 7.13
11-01-12 7.45 7.50 7.27 5,391,600 7.43 7.26
11-01-11 7.29 7.55 7.25 11,409,500 7.41 7.24
Date Open High Low Vol Cls adjCls
11-01-10 7.09 7.18 6.92 8,604,400 7.14 6.98
11-01-07 6.98 7.02 6.89 6,025,000 7.01 6.85
11-01-06 6.81 6.92 6.78 5,103,200 6.87 6.72
11-01-05 6.70 6.83 6.65 5,754,400 6.81 6.66
11-01-04 6.80 6.87 6.60 5,890,000 6.78 6.63
11-01-03 6.56 6.83 6.55 8,011,500 6.63 6.48
10-12-31 6.25 6.43 6.22 2,715,600 6.36 6.22
10-12-30 6.26 6.32 6.25 1,122,000 6.30 6.16
10-12-29 6.30 6.34 6.24 1,549,500 6.32 6.18
Date Open High Low Vol Cls adjCls
10-12-28 6.22 6.31 6.19 1,471,400 6.30 6.16
10-12-27 6.25 6.27 6.13 1,966,900 6.26 6.12
10-12-23 6.26 6.30 6.22 1,449,300 6.25 6.11
10-12-22 6.30 6.40 6.20 3,123,000 6.35 6.21
10-12-21 6.35 6.35 6.26 1,830,800 6.29 6.15
10-12-20 6.25 6.36 6.22 3,915,500 6.26 6.12
10-12-17 6.13 6.31 6.10 8,140,800 6.24 6.10
10-12-16 5.64 6.13 5.64 10,383,900 6.13 5.99
10-12-15 5.60 5.65 5.55 2,765,500 5.56 5.44
Date Open High Low Vol Cls adjCls
10-12-14 5.75 5.77 5.55 6,644,700 5.59 5.46
10-12-13 5.87 5.87 5.71 4,184,700 5.75 5.62
10-12-10 5.80 5.83 5.72 2,773,400 5.77 5.64
10-12-09 5.95 5.95 5.71 3,559,900 5.80 5.67
10-12-08 6.00 6.03 5.73 6,152,100 5.90 5.77
10-12-07 6.10 6.11 5.97 3,961,600 5.98 5.85
10-12-06 5.99 6.04 5.99 1,954,900 6.01 5.88
10-12-03 6.10 6.13 5.99 3,638,700 6.04 5.90
10-12-02 6.17 6.18 5.95 8,286,100 6.05 5.91
Date Open High Low Vol Cls adjCls
10-12-01 6.23 6.24 6.11 7,484,200 6.14 6.00
10-11-30 5.96 6.02 5.90 4,932,300 5.97 5.84
10-11-29 6.10 6.13 5.93 4,754,500 6.03 5.90
10-11-26 6.23 6.30 6.02 3,921,400 6.05 5.91
10-11-24 6.15 6.34 6.14 6,285,200 6.32 6.18
10-11-23 6.00 6.09 5.98 8,124,000 6.02 5.89
10-11-22 6.20 6.26 6.09 8,052,000 6.20 6.06
10-11-19 6.26 6.27 6.15 3,696,800 6.21 6.07
10-11-18 6.47 6.49 6.14 4,692,700 6.19 6.05
Date Open High Low Vol Cls adjCls
10-11-17 6.03 6.24 5.95 5,579,900 6.18 6.04
10-11-16 6.30 6.32 5.93 8,613,900 6.09 5.95
10-11-15 6.25 6.43 6.22 4,725,500 6.36 6.22
10-11-12 6.44 6.48 6.11 7,877,200 6.16 6.02
10-11-11 6.45 6.55 6.38 3,081,700 6.51 6.36
10-11-10 6.61 6.70 6.39 5,105,400 6.54 6.39
10-11-09 6.87 6.91 6.63 4,604,500 6.69 6.54
10-11-08 6.69 6.93 6.62 8,718,400 6.86 6.71
10-11-05 6.74 6.77 6.55 5,797,600 6.57 6.42
Date Open High Low Vol Cls adjCls
10-11-04 6.80 6.80 6.61 7,106,500 6.72 6.57
10-11-03 6.50 6.68 6.35 9,933,400 6.63 6.48
10-11-02 6.99 7.13 6.55 33,470,500 6.63 6.48
10-11-01 6.52 6.55 6.41 12,345,700 6.52 6.37
10-10-29 6.11 6.28 6.00 7,072,200 6.27 6.13
10-10-28 6.20 6.24 5.92 10,822,400 6.00 5.87
10-10-27 5.95 5.95 5.78 4,643,700 5.80 5.67
10-10-26 5.85 5.97 5.80 4,160,500 5.94 5.81
10-10-25 5.94 6.00 5.87 2,607,800 5.88 5.75
Date Open High Low Vol Cls adjCls
10-10-22 5.88 6.04 5.86 4,574,300 5.90 5.77
10-10-21 5.85 6.10 5.80 8,531,900 5.86 5.73
10-10-20 5.34 5.74 5.32 6,997,600 5.71 5.58
10-10-19 5.53 5.54 5.36 4,007,600 5.37 5.25
10-10-18 5.60 5.64 5.51 2,590,600 5.60 5.47
10-10-15 5.73 5.74 5.47 3,824,300 5.57 5.45
10-10-14 5.79 5.84 5.59 5,301,800 5.66 5.53
10-10-13 5.66 5.79 5.61 4,067,100 5.79 5.66
10-10-12 5.58 5.70 5.53 4,468,500 5.67 5.54
Date Open High Low Vol Cls adjCls
10-10-11 5.64 5.72 5.56 5,354,200 5.62 5.49
10-10-08 5.46 5.60 5.41 6,236,900 5.58 5.46
10-10-07 5.37 5.49 5.37 4,736,100 5.46 5.34
10-10-06 5.47 5.51 5.34 8,231,600 5.39 5.27
10-10-05 5.46 5.53 5.33 11,026,200 5.47 5.35
10-10-04 5.25 5.45 5.23 12,896,600 5.39 5.27
10-10-01 5.09 5.18 5.08 2,511,500 5.09 4.98
10-09-30 5.14 5.20 5.04 4,214,800 5.07 4.96
10-09-29 5.18 5.21 5.07 4,084,800 5.10 4.99
Date Open High Low Vol Cls adjCls
10-09-28 5.37 5.37 5.11 6,048,500 5.22 5.10
10-09-27 5.01 5.31 4.95 7,258,300 5.24 5.12
10-09-24 5.00 5.00 4.81 7,178,600 4.90 4.79
10-09-23 4.99 5.02 4.83 3,303,000 4.86 4.75
10-09-22 4.80 5.00 4.80 5,430,600 5.00 4.89
10-09-21 5.00 5.03 4.82 4,016,300 4.82 4.71
10-09-20 4.90 5.02 4.90 6,600,300 4.96 4.85
10-09-17 4.80 4.97 4.78 12,445,500 4.89 4.78
10-09-16 4.48 4.74 4.48 11,233,600 4.71 4.60
Date Open High Low Vol Cls adjCls
10-09-15 4.38 4.45 4.35 2,063,900 4.38 4.28
10-09-14 4.48 4.54 4.34 4,302,900 4.38 4.28
10-09-13 4.62 4.67 4.41 5,184,200 4.51 4.41
10-09-10 4.52 4.53 4.41 2,357,600 4.53 4.43
10-09-09 4.70 4.78 4.48 7,187,100 4.50 4.40
10-09-08 4.40 4.62 4.39 5,323,300 4.61 4.51
10-09-07 4.37 4.52 4.29 3,976,600 4.38 4.28
10-09-03 4.50 4.56 4.41 6,084,900 4.49 4.39
10-09-02 4.11 4.49 4.06 13,509,500 4.41 4.31
Date Open High Low Vol Cls adjCls
10-09-01 3.96 4.01 3.88 6,667,100 3.91 3.82
10-08-31 4.00 4.01 3.87 4,005,800 3.90 3.81
10-08-30 4.14 4.20 4.00 3,102,000 4.03 3.94
10-08-27 4.12 4.25 4.03 2,583,600 4.24 4.15
10-08-26 4.21 4.25 4.02 2,260,200 4.05 3.96
10-08-25 4.06 4.22 4.00 2,158,200 4.21 4.12
10-08-24 4.14 4.18 4.07 3,356,900 4.09 4.00
10-08-23 4.19 4.31 4.18 3,020,900 4.24 4.15
10-08-20 4.16 4.21 4.08 2,076,700 4.18 4.09
Date Open High Low Vol Cls adjCls
10-08-19 4.25 4.30 4.15 4,378,000 4.21 4.12
10-08-18 4.25 4.37 4.09 8,107,100 4.27 4.17
10-08-17 3.89 4.15 3.87 8,947,000 4.13 4.04
10-08-16 3.81 3.91 3.75 7,185,000 3.75 3.67
10-08-13 3.85 3.89 3.80 2,260,800 3.81 3.72
10-08-12 3.78 3.93 3.75 2,041,400 3.88 3.79
10-08-11 3.85 3.92 3.80 3,171,000 3.81 3.72
10-08-10 3.95 4.02 3.89 1,926,300 3.89 3.80
10-08-09 3.94 4.05 3.90 2,353,500 4.03 3.94
Date Open High Low Vol Cls adjCls
10-08-06 3.80 3.92 3.80 1,419,700 3.89 3.80
10-08-05 3.85 3.95 3.84 2,944,500 3.89 3.80
10-08-04 3.88 3.93 3.83 2,186,100 3.85 3.76
10-08-03 3.95 3.97 3.87 4,013,700 3.88 3.79
10-08-02 3.99 4.01 3.93 3,972,900 3.97 3.88
10-07-30 3.74 3.92 3.73 3,495,400 3.89 3.80
10-07-29 3.85 3.91 3.73 7,219,200 3.77 3.69
10-07-28 3.96 4.00 3.77 9,564,600 3.83 3.74
10-07-27 4.31 4.34 4.10 8,449,900 4.13 4.04
Date Open High Low Vol Cls adjCls
10-07-26 4.19 4.30 4.02 5,729,800 4.27 4.17
10-07-23 4.12 4.17 4.06 3,969,300 4.11 4.02
10-07-22 3.99 4.14 3.96 6,233,100 4.14 4.05
10-07-21 3.91 3.93 3.84 4,383,200 3.91 3.82
10-07-20 3.63 3.85 3.63 2,765,500 3.85 3.76
10-07-19 3.65 3.74 3.60 2,859,800 3.73 3.65
10-07-16 3.66 3.70 3.60 4,409,200 3.65 3.57
10-07-15 3.85 3.92 3.60 9,033,700 3.70 3.62
10-07-14 3.90 3.95 3.85 2,417,600 3.85 3.76
Date Open High Low Vol Cls adjCls
10-07-13 3.90 3.94 3.84 3,232,200 3.94 3.85
10-07-12 3.95 4.04 3.76 3,867,100 3.76 3.68
10-07-09 3.85 3.99 3.85 2,036,500 3.98 3.89
10-07-08 3.93 4.04 3.80 2,556,200 3.88 3.79
10-07-07 3.70 3.94 3.66 3,904,000 3.89 3.80
10-07-06 3.85 3.89 3.65 3,255,200 3.72 3.64
10-07-02 3.73 3.78 3.61 2,599,900 3.68 3.60
10-07-01 3.72 3.81 3.56 4,842,400 3.70 3.62
10-06-30 3.84 3.95 3.70 3,378,600 3.74 3.66
Date Open High Low Vol Cls adjCls
10-06-29 4.01 4.01 3.68 6,583,200 3.80 3.71
10-06-28 4.21 4.25 4.03 2,583,400 4.05 3.96
10-06-25 4.15 4.28 4.07 3,720,500 4.24 4.15
10-06-24 4.23 4.33 4.10 3,062,200 4.12 4.03
10-06-23 4.25 4.34 4.23 2,164,700 4.33 4.23
10-06-22 4.41 4.50 4.19 4,614,300 4.23 4.14
10-06-21 4.49 4.59 4.39 5,649,100 4.42 4.32
10-06-18 4.34 4.39 4.30 3,463,500 4.39 4.29
10-06-17 4.40 4.40 4.23 2,724,600 4.26 4.16
Date Open High Low Vol Cls adjCls
10-06-16 4.25 4.40 4.22 3,994,000 4.36 4.26
10-06-15 4.24 4.31 4.22 4,855,500 4.29 4.19
10-06-14 4.21 4.32 4.20 6,209,100 4.22 4.13
10-06-11 3.96 4.15 3.96 3,647,800 4.14 4.05
10-06-10 3.92 4.05 3.92 4,378,300 4.01 3.92
10-06-09 3.86 4.01 3.82 4,382,800 3.86 3.77
10-06-08 3.82 3.94 3.75 5,659,200 3.81 3.72
10-06-07 4.05 4.05 3.75 5,240,200 3.76 3.68
10-06-04 4.07 4.25 3.97 8,304,000 4.01 3.92
Date Open High Low Vol Cls adjCls
10-06-03 4.40 4.49 4.22 5,806,500 4.24 4.15
10-06-02 4.42 4.46 4.23 8,936,500 4.38 4.28
10-06-01 4.17 4.45 4.13 11,404,700 4.43 4.33
10-05-28 4.05 4.33 3.93 10,161,800 4.29 4.19
10-05-27 3.91 4.01 3.81 6,512,500 4.01 3.92
10-05-26 3.88 3.95 3.71 4,033,200 3.75 3.67
10-05-25 3.52 3.78 3.51 8,036,500 3.78 3.70
10-05-24 3.75 3.80 3.68 4,880,200 3.72 3.64
10-05-21 3.50 3.74 3.42 6,886,300 3.67 3.59
Date Open High Low Vol Cls adjCls
10-05-20 3.78 3.85 3.53 10,770,800 3.56 3.48
10-05-19 3.89 3.94 3.82 7,420,900 3.90 3.81
10-05-18 4.09 4.13 3.91 5,767,100 3.92 3.83
10-05-17 4.01 4.04 3.81 6,663,100 3.96 3.87
10-05-14 4.15 4.15 3.93 7,005,500 4.04 3.95
10-05-13 4.31 4.32 4.13 6,163,600 4.23 4.14
10-05-12 4.28 4.32 4.20 4,822,100 4.28 4.18
10-05-11 4.15 4.30 4.08 8,206,900 4.20 4.11
10-05-10 4.11 4.25 4.01 11,433,800 4.25 4.15
Date Open High Low Vol Cls adjCls
10-05-07 3.92 4.04 3.65 15,409,600 3.82 3.73
10-05-06 4.16 4.30 3.60 16,563,400 3.94 3.85
10-05-05 4.30 4.40 4.01 24,827,900 4.27 4.17
10-05-04 4.85 4.87 4.60 9,263,600 4.60 4.50
10-05-03 4.77 4.99 4.69 8,485,100 4.96 4.85
10-04-30 4.87 4.91 4.70 6,672,600 4.76 4.65
10-04-29 4.73 4.94 4.70 9,996,900 4.84 4.73
10-04-28 4.92 4.95 4.45 15,421,900 4.65 4.55
10-04-27 4.91 4.95 4.69 7,752,700 4.72 4.61
Date Open High Low Vol Cls adjCls
10-04-26 5.00 5.07 4.86 8,236,300 4.89 4.78
10-04-23 5.05 5.05 4.82 7,501,500 4.85 4.74
10-04-22 4.81 4.95 4.73 5,328,000 4.90 4.79
10-04-21 5.04 5.09 4.84 8,488,400 4.90 4.79
10-04-20 4.80 5.10 4.75 9,777,900 5.05 4.94
10-04-19 4.63 4.80 4.55 7,515,700 4.64 4.54
10-04-16 4.87 4.90 4.62 11,216,600 4.75 4.64
10-04-15 5.00 5.01 4.76 18,579,700 4.87 4.76
10-04-14 5.35 5.37 5.14 8,627,400 5.15 5.03
Date Open High Low Vol Cls adjCls
10-04-13 5.34 5.40 5.27 4,994,600 5.27 5.15
10-04-12 5.40 5.53 5.26 8,118,700 5.36 5.24
10-04-09 5.62 5.68 5.37 11,380,700 5.47 5.35
10-04-08 5.30 5.60 5.20 15,835,700 5.53 5.41
10-04-07 5.28 5.44 5.19 12,450,200 5.32 5.20
10-04-06 5.27 5.55 5.16 20,580,400 5.35 5.23
10-04-05 4.97 5.14 4.93 17,777,300 5.13 5.02
10-04-01 4.82 4.87 4.58 8,605,500 4.66 4.56
10-03-31 4.55 4.82 4.39 10,208,900 4.80 4.69
Date Open High Low Vol Cls adjCls
10-03-30 4.71 4.84 4.56 7,903,300 4.58 4.48
10-03-29 4.94 4.95 4.68 4,953,900 4.81 4.70
10-03-26 4.97 5.03 4.81 7,379,600 4.87 4.76
10-03-25 5.27 5.32 4.85 11,235,400 4.88 4.77
10-03-24 5.14 5.38 5.09 18,493,600 5.16 5.04
10-03-23 4.98 5.09 4.93 10,674,300 5.03 4.92
10-03-22 4.50 4.94 4.43 7,089,400 4.89 4.78
10-03-19 4.55 4.76 4.55 4,438,400 4.55 4.45
10-03-18 4.75 4.76 4.60 5,272,200 4.69 4.59
Date Open High Low Vol Cls adjCls
10-03-17 4.97 5.00 4.66 7,498,100 4.74 4.63
10-03-16 4.89 4.97 4.66 14,192,500 4.85 4.74
10-03-15 4.40 4.53 4.30 4,285,800 4.47 4.37
10-03-12 4.47 4.56 4.38 4,464,700 4.47 4.37
10-03-11 4.55 4.62 4.43 3,483,300 4.46 4.36
10-03-10 4.56 4.69 4.53 5,354,300 4.54 4.44
10-03-09 4.66 4.85 4.46 8,963,300 4.55 4.45
10-03-08 4.40 4.79 4.38 10,335,500 4.77 4.66
10-03-05 4.27 4.48 4.26 5,716,700 4.38 4.28
Date Open High Low Vol Cls adjCls
10-03-04 4.25 4.27 4.16 1,994,400 4.23 4.14
10-03-03 4.18 4.38 4.16 3,369,200 4.26 4.16
10-03-02 4.45 4.46 4.16 7,563,400 4.21 4.12
10-03-01 4.08 4.44 4.05 13,162,700 4.35 4.25
10-02-26 3.93 4.08 3.90 3,779,200 4.04 3.95
10-02-25 3.89 3.90 3.76 2,891,500 3.86 3.77
10-02-24 4.01 4.01 3.85 3,961,800 3.92 3.83
10-02-23 3.80 4.14 3.75 18,359,500 4.03 3.94
10-02-22 3.82 3.86 3.79 2,509,500 3.80 3.71
Date Open High Low Vol Cls adjCls
10-02-19 3.70 3.82 3.65 3,131,100 3.79 3.71
10-02-18 3.83 3.84 3.71 2,626,400 3.73 3.65
10-02-17 3.96 3.98 3.82 2,400,400 3.88 3.79
10-02-16 3.80 3.99 3.78 4,664,500 3.93 3.84
10-02-12 3.78 3.78 3.60 3,969,900 3.74 3.66
10-02-11 3.73 3.88 3.70 4,953,700 3.85 3.76
10-02-10 3.55 3.74 3.55 4,001,300 3.68 3.60
10-02-09 3.55 3.59 3.50 3,996,600 3.52 3.44
10-02-08 3.58 3.65 3.42 3,438,800 3.44 3.36
Date Open High Low Vol Cls adjCls
10-02-05 3.41 3.53 3.30 6,984,500 3.52 3.44
10-02-04 3.69 3.72 3.35 6,945,200 3.42 3.34
10-02-03 3.96 4.03 3.69 11,616,600 3.79 3.71
10-02-02 3.70 4.17 3.31 24,943,500 4.09 4.00
10-02-01 3.65 3.85 3.62 11,372,400 3.76 3.68
10-01-29 3.68 3.70 3.50 9,799,000 3.57 3.49
10-01-28 3.47 3.66 3.44 6,747,000 3.58 3.50
10-01-27 3.43 3.43 3.32 2,961,200 3.39 3.31
10-01-26 3.35 3.48 3.34 4,622,600 3.39 3.31
Date Open High Low Vol Cls adjCls
10-01-25 3.58 3.62 3.37 6,726,900 3.38 3.30
10-01-22 3.60 3.61 3.49 3,573,100 3.52 3.44
10-01-21 3.71 3.74 3.57 6,953,300 3.63 3.55
10-01-20 3.66 3.68 3.56 3,787,900 3.57 3.49
10-01-19 3.75 3.76 3.60 3,778,500 3.73 3.65
10-01-15 3.64 3.78 3.50 17,046,600 3.75 3.67
10-01-14 3.65 3.68 3.48 18,437,600 3.59 3.51
10-01-13 4.01 4.01 3.66 16,362,600 3.68 3.60
10-01-12 4.01 4.26 3.91 7,754,300 4.01 3.92
Date Open High Low Vol Cls adjCls
10-01-11 4.15 4.20 3.92 7,246,700 4.10 4.01
10-01-08 4.26 4.35 4.06 6,551,100 4.12 4.03
10-01-07 3.95 4.30 3.94 7,017,700 4.30 4.20
10-01-06 4.05 4.17 3.81 12,123,300 4.01 3.92
10-01-05 3.74 4.30 3.71 23,892,000 4.13 4.04
10-01-04 3.47 3.60 3.45 12,864,900 3.58 3.50
09-12-31 3.35 3.48 3.26 7,927,100 3.36 3.28
09-12-30 3.39 3.42 3.34 4,331,300 3.35 3.28
09-12-29 3.43 3.47 3.39 3,610,300 3.43 3.35
Date Open High Low Vol Cls adjCls
09-12-28 3.43 3.49 3.39 2,947,300 3.43 3.35
09-12-24 3.43 3.47 3.38 2,055,000 3.43 3.35
09-12-23 3.53 3.61 3.37 6,870,400 3.40 3.32
09-12-22 3.40 3.54 3.37 5,618,800 3.51 3.43
09-12-21 3.64 3.64 3.35 9,026,600 3.35 3.28
09-12-18 3.65 3.69 3.57 3,497,700 3.63 3.55
09-12-17 3.77 3.79 3.56 7,237,600 3.65 3.57
09-12-16 4.07 4.07 3.80 5,827,000 3.85 3.76
09-12-15 3.95 4.10 3.90 9,051,100 4.01 3.92
Date Open High Low Vol Cls adjCls
09-12-14 3.80 3.97 3.80 4,764,700 3.97 3.88
09-12-11 3.80 3.85 3.66 7,431,500 3.75 3.67
09-12-10 4.07 4.11 3.74 9,516,400 3.79 3.71
09-12-09 4.10 4.11 4.00 3,750,800 4.02 3.93
09-12-08 4.13 4.16 4.05 4,127,500 4.08 3.99
09-12-07 4.25 4.28 4.17 2,445,600 4.20 4.11
09-12-04 4.45 4.49 4.17 5,612,800 4.27 4.17
09-12-03 4.56 4.64 4.40 3,391,800 4.41 4.31
09-12-02 4.59 4.67 4.45 7,648,300 4.54 4.44
Date Open High Low Vol Cls adjCls
09-12-01 4.34 4.54 4.29 9,417,400 4.53 4.43
09-11-30 4.13 4.35 4.03 9,501,900 4.23 4.14
09-11-27 4.10 4.18 4.02 3,133,300 4.12 4.03
09-11-25 4.20 4.34 4.20 3,553,400 4.28 4.18
09-11-24 4.26 4.28 4.17 4,685,800 4.19 4.10
09-11-23 4.54 4.56 4.25 8,902,400 4.27 4.17
09-11-20 4.22 4.45 4.20 6,222,200 4.40 4.30
09-11-19 4.31 4.40 4.15 5,419,200 4.29 4.19
09-11-18 4.69 4.77 4.26 13,474,400 4.28 4.18
Date Open High Low Vol Cls adjCls
09-11-17 5.09 5.14 4.65 16,781,500 4.67 4.57
09-11-16 4.54 4.94 4.47 10,727,800 4.83 4.72
09-11-13 4.57 4.61 4.35 8,293,200 4.39 4.29
09-11-12 4.67 4.74 4.45 8,073,800 4.46 4.36
09-11-11 4.80 4.85 4.66 10,244,600 4.67 4.57
09-11-10 4.90 4.94 4.15 33,969,100 4.63 4.53
09-11-09 5.15 5.24 4.88 12,533,500 4.93 4.82
09-11-06 4.97 5.18 4.97 3,479,100 5.05 4.94
09-11-05 5.08 5.17 5.03 5,119,300 5.12 5.01
Date Open High Low Vol Cls adjCls
09-11-04 5.27 5.33 5.00 8,655,100 5.06 4.95
09-11-03 5.10 5.21 5.01 5,930,300 5.15 5.03
09-11-02 5.00 5.37 5.00 7,693,800 5.19 5.07
09-10-30 5.57 5.58 4.95 12,570,000 4.96 4.85
09-10-29 5.33 5.54 5.30 5,948,500 5.40 5.28
09-10-28 5.17 5.30 4.97 12,580,200 5.25 5.13
09-10-27 5.45 5.50 5.06 16,693,500 5.10 4.99
09-10-26 5.55 5.74 5.45 4,935,400 5.49 5.37
09-10-23 5.94 5.94 5.49 6,782,800 5.54 5.42
Date Open High Low Vol Cls adjCls
09-10-22 5.81 5.94 5.53 7,328,300 5.90 5.77
09-10-21 5.90 6.05 5.80 4,985,700 5.84 5.71
09-10-20 6.10 6.12 5.90 5,775,300 5.98 5.85
09-10-19 6.22 6.22 5.97 6,082,600 6.00 5.87
09-10-16 5.86 6.11 5.75 10,431,200 6.06 5.92
09-10-15 6.28 6.32 5.77 19,418,000 6.00 5.87
09-10-14 6.90 6.98 6.45 8,833,300 6.51 6.36
09-10-13 6.70 7.03 6.70 6,054,500 6.73 6.58
09-10-12 7.22 7.32 6.61 10,624,500 6.91 6.76
Date Open High Low Vol Cls adjCls
09-10-09 7.34 7.35 7.02 7,231,600 7.18 7.02
09-10-08 7.00 7.20 6.85 5,247,800 7.15 6.99
09-10-07 6.79 7.00 6.51 4,191,600 6.82 6.67
09-10-06 6.78 7.05 6.76 7,382,000 7.03 6.87
09-10-05 6.61 6.74 6.45 5,607,900 6.64 6.49
09-10-02 6.16 6.65 5.67 10,708,200 6.49 6.34
09-10-01 6.94 6.98 6.41 7,685,600 6.45 6.31
09-09-30 7.15 7.20 6.56 9,651,200 6.96 6.80
09-09-29 7.07 7.38 6.83 9,549,700 6.99 6.83
Date Open High Low Vol Cls adjCls
09-09-28 7.49 7.50 7.07 8,372,400 7.11 6.95
09-09-25 7.09 7.51 6.89 14,272,200 7.42 7.25
09-09-24 7.94 8.03 7.13 9,865,700 7.21 7.05
09-09-23 8.15 8.45 7.83 16,018,400 7.92 7.74
09-09-22 7.30 8.06 7.30 12,412,300 7.90 7.72
09-09-21 6.95 7.60 6.95 10,196,300 7.20 7.04
09-09-18 7.08 7.21 6.69 9,339,700 7.01 6.85
09-09-17 7.27 7.45 6.70 9,265,400 7.02 6.86
09-09-16 7.63 7.72 7.05 12,774,600 7.30 7.14
Date Open High Low Vol Cls adjCls
09-09-15 7.71 7.73 7.30 10,600,300 7.40 7.23
09-09-14 6.92 7.50 6.92 7,993,000 7.45 7.28
09-09-11 7.12 7.36 6.90 9,517,500 6.97 6.81
09-09-10 7.00 7.00 6.72 6,813,700 6.95 6.79
09-09-09 6.35 6.85 6.34 9,114,100 6.80 6.65
09-09-08 6.70 6.79 6.18 6,269,900 6.27 6.13
09-09-04 6.22 6.50 6.05 5,948,900 6.42 6.28
09-09-03 6.00 6.20 5.96 3,766,100 6.13 5.99
09-09-02 5.74 5.94 5.62 2,185,900 5.85 5.72
Date Open High Low Vol Cls adjCls
09-09-01 6.04 6.22 5.79 5,237,700 5.81 5.68
09-08-31 6.16 6.42 6.10 6,446,500 6.13 5.99
09-08-28 6.40 6.54 6.27 4,506,100 6.49 6.34
09-08-27 6.11 6.38 5.96 5,456,600 6.30 6.16
09-08-26 5.92 6.21 5.84 5,094,500 6.21 6.07
09-08-25 6.05 6.20 5.96 3,701,700 6.01 5.88
09-08-24 6.05 6.25 5.95 7,775,400 5.96 5.83
09-08-21 5.44 5.96 5.44 14,048,200 5.85 5.72
09-08-20 5.10 5.30 5.10 3,893,000 5.26 5.14
Date Open High Low Vol Cls adjCls
09-08-19 5.00 5.20 4.96 3,931,900 5.06 4.95
09-08-18 5.04 5.29 4.95 5,530,300 5.09 4.98
09-08-17 5.15 5.18 4.85 8,637,600 4.90 4.79
09-08-14 5.38 5.47 5.07 7,252,400 5.42 5.30
09-08-13 5.42 5.62 5.28 19,420,500 5.37 5.25
09-08-12 4.95 5.61 4.88 13,026,900 5.27 5.15
09-08-11 5.25 5.26 5.01 2,991,700 5.15 5.03
09-08-10 5.39 5.53 5.22 2,527,400 5.27 5.15
09-08-07 5.70 5.72 5.19 6,570,400 5.39 5.27
Date Open High Low Vol Cls adjCls
09-08-06 5.79 6.25 5.44 5,483,700 5.52 5.40
09-08-05 6.00 6.08 5.77 3,109,100 5.88 5.75
09-08-04 5.97 6.05 5.79 3,501,700 5.99 5.86
09-08-03 5.71 6.05 5.60 5,305,500 6.03 5.90
09-07-31 5.10 5.57 5.06 3,585,000 5.56 5.44
09-07-30 5.20 5.30 5.00 4,347,600 5.21 5.09
09-07-29 5.47 5.47 4.91 7,895,000 4.99 4.88
09-07-28 5.70 5.70 5.33 2,897,300 5.60 5.47
09-07-27 5.40 5.74 5.31 3,216,600 5.53 5.41
Date Open High Low Vol Cls adjCls
09-07-24 5.25 5.36 5.16 2,818,000 5.31 5.19
09-07-23 5.16 5.42 5.16 2,690,500 5.27 5.15
09-07-22 5.17 5.33 4.98 2,806,800 5.23 5.11
09-07-21 5.30 5.34 5.01 3,022,800 5.23 5.11
09-07-20 5.04 5.30 5.02 2,826,900 5.24 5.12
09-07-17 5.28 5.28 4.80 2,817,300 4.91 4.80
09-07-16 4.99 5.12 4.70 3,320,800 5.09 4.98
09-07-15 4.65 4.95 4.64 4,590,700 4.85 4.74
09-07-14 4.19 4.60 4.10 6,565,100 4.41 4.31
Date Open High Low Vol Cls adjCls
09-07-13 4.23 4.37 4.06 2,815,500 4.19 4.10
09-07-10 4.30 4.31 4.15 2,131,100 4.24 4.15
09-07-09 4.22 4.51 4.17 4,412,700 4.30 4.20
09-07-08 4.64 4.68 4.23 5,771,000 4.26 4.16
09-07-07 4.46 4.75 4.45 3,355,900 4.64 4.54
09-07-06 4.50 4.62 4.25 4,074,900 4.56 4.46
09-07-02 4.60 4.67 4.05 10,748,400 4.55 4.45
09-07-01 4.68 4.70 4.53 2,765,300 4.67 4.57
09-06-30 4.50 4.62 4.43 3,237,200 4.50 4.40
Date Open High Low Vol Cls adjCls
09-06-29 4.63 4.64 4.45 2,587,000 4.46 4.36
09-06-26 4.67 4.74 4.59 3,358,900 4.68 4.58
09-06-25 4.61 4.75 4.51 4,694,700 4.70 4.59
09-06-24 4.72 4.90 4.60 3,842,900 4.60 4.50
09-06-23 4.89 4.99 4.59 3,734,000 4.63 4.53
09-06-22 5.15 5.20 4.73 7,031,900 4.91 4.80
09-06-19 5.20 5.35 5.10 5,898,600 5.32 5.20
09-06-18 4.70 5.00 4.64 9,957,200 4.96 4.85
09-06-17 4.41 4.60 4.13 5,503,000 4.43 4.33
Date Open High Low Vol Cls adjCls
09-06-16 4.43 4.76 4.38 6,956,000 4.45 4.35
09-06-15 4.77 4.81 4.36 5,034,800 4.40 4.30
09-06-12 5.42 5.42 4.70 6,544,600 4.95 4.84
09-06-11 5.60 5.71 5.40 3,400,100 5.43 5.31
09-06-10 5.83 5.90 5.62 3,370,900 5.68 5.55
09-06-09 5.90 6.05 5.75 2,386,200 5.81 5.68
09-06-08 5.61 5.97 5.50 2,653,400 5.94 5.81
09-06-05 6.05 6.06 5.70 2,205,000 5.79 5.66
09-06-04 5.58 5.97 5.45 2,464,200 5.94 5.81
Date Open High Low Vol Cls adjCls
09-06-03 5.75 5.86 5.48 4,304,200 5.55 5.43
09-06-02 5.69 6.10 5.48 4,327,700 5.93 5.80
09-06-01 6.25 6.40 5.84 4,946,500 5.88 5.75
09-05-29 6.25 6.27 5.92 2,797,600 6.02 5.89
09-05-28 6.48 6.60 5.85 5,557,300 6.06 5.92
09-05-27 6.10 6.55 5.90 5,946,900 6.30 6.16
09-05-26 5.46 5.97 5.46 3,988,600 5.84 5.71
09-05-22 5.49 5.60 5.30 1,938,100 5.59 5.46
09-05-21 5.32 5.51 5.20 3,470,700 5.40 5.28
Date Open High Low Vol Cls adjCls
09-05-20 6.14 6.14 5.35 9,086,900 5.85 5.72
09-05-19 5.87 5.99 5.71 2,761,700 5.79 5.66
09-05-18 5.85 6.13 5.67 3,394,800 5.81 5.68
09-05-15 5.73 5.85 5.40 2,354,500 5.46 5.34
09-05-14 5.05 5.64 5.00 3,443,100 5.48 5.36
09-05-13 5.55 5.59 5.12 2,593,400 5.34 5.22
09-05-12 6.18 6.18 5.46 2,456,000 5.70 5.57
09-05-11 5.80 6.19 5.55 5,555,300 5.92 5.79
09-05-08 5.50 6.09 5.45 5,478,600 6.00 5.87
Date Open High Low Vol Cls adjCls
09-05-07 5.95 6.02 5.45 2,613,700 5.54 5.42
09-05-06 6.33 6.49 5.49 6,857,300 5.80 5.67
09-05-05 5.98 6.40 5.82 14,750,300 6.00 5.87
09-05-04 5.35 5.97 5.12 10,756,200 5.64 5.51
09-05-01 4.90 5.11 4.52 3,618,400 5.00 4.89
09-04-30 4.99 4.99 4.54 4,830,400 4.55 4.45
09-04-29 4.34 4.72 4.30 6,446,300 4.40 4.30
09-04-28 4.18 4.35 3.95 9,732,900 4.13 4.04
09-04-27 4.66 4.70 4.40 3,112,000 4.40 4.30
Date Open High Low Vol Cls adjCls
09-04-24 4.73 5.05 4.63 5,773,700 4.88 4.77
09-04-23 4.40 4.65 4.28 2,138,600 4.54 4.44
09-04-22 4.26 4.41 4.26 2,514,500 4.28 4.18
09-04-21 4.25 4.33 4.11 802,900 4.18 4.09
09-04-20 4.65 4.76 4.13 1,755,100 4.21 4.12
09-04-17 4.27 4.57 4.26 3,707,500 4.53 4.43
09-04-16 4.29 4.44 4.11 1,177,200 4.19 4.10
09-04-15 4.45 4.55 4.18 822,200 4.28 4.18
09-04-14 4.85 4.85 4.45 812,600 4.59 4.49
Date Open High Low Vol Cls adjCls
09-04-13 4.79 4.95 4.61 1,142,600 4.78 4.67
09-04-09 4.51 4.95 4.45 1,142,100 4.82 4.71
09-04-08 4.23 4.44 3.99 895,300 4.22 4.13
09-04-07 4.65 4.99 4.05 1,324,300 4.05 3.96
09-04-06 4.58 4.97 4.39 2,094,100 4.51 4.41
09-04-03 4.08 4.59 4.06 2,256,100 4.58 4.48
09-04-02 3.74 4.13 3.74 2,921,600 3.98 3.89
09-04-01 3.39 3.67 3.29 1,373,000 3.59 3.51
09-03-31 3.30 3.39 3.25 374,500 3.28 3.21
Date Open High Low Vol Cls adjCls
09-03-30 3.36 3.36 3.15 557,200 3.29 3.22
09-03-27 3.70 4.00 3.46 1,182,800 3.46 3.38
09-03-26 3.52 3.84 3.52 1,038,900 3.70 3.62
09-03-25 3.38 3.65 3.25 839,100 3.62 3.54
09-03-24 3.25 3.68 3.08 1,412,400 3.62 3.54
09-03-23 3.20 3.48 3.10 902,600 3.42 3.34
09-03-20 3.47 3.48 3.06 770,200 3.15 3.08
09-03-19 3.30 3.48 3.27 693,100 3.48 3.40
09-03-18 3.13 3.38 3.08 331,000 3.24 3.17
Date Open High Low Vol Cls adjCls
09-03-17 2.99 3.26 2.92 293,200 3.26 3.19
09-03-16 3.33 3.40 2.92 696,700 2.92 2.85
09-03-13 3.18 3.33 3.06 688,400 3.24 3.17
09-03-12 2.77 3.19 2.67 973,600 3.15 3.08
09-03-11 2.84 2.93 2.81 486,400 2.87 2.81
09-03-10 2.58 2.84 2.58 527,500 2.83 2.77
09-03-09 2.60 2.75 2.53 426,300 2.66 2.60
09-03-06 2.62 2.84 2.59 590,800 2.63 2.57
09-03-05 2.99 2.99 2.61 1,044,900 2.84 2.78
Date Open High Low Vol Cls adjCls
09-03-04 2.95 3.03 2.80 529,800 3.00 2.93
09-03-03 2.64 2.86 2.60 745,100 2.75 2.69
09-03-02 3.00 3.00 2.52 781,700 2.64 2.58
09-02-27 3.10 3.10 2.83 776,200 2.83 2.77
09-02-26 3.10 3.23 3.00 868,900 3.14 3.07
09-02-25 2.96 3.13 2.80 763,200 2.93 2.86
09-02-24 2.44 3.20 2.44 1,480,200 3.20 3.13
09-02-23 2.48 2.65 2.35 1,388,200 2.44 2.39
09-02-20 2.40 2.47 2.40 988,600 2.46 2.40
Date Open High Low Vol Cls adjCls
09-02-19 2.45 2.46 2.36 833,200 2.36 2.31
09-02-18 2.45 2.49 2.38 489,900 2.38 2.33
09-02-17 2.47 2.47 2.38 526,900 2.41 2.36
09-02-13 2.39 2.59 2.35 587,400 2.49 2.43
09-02-12 2.56 2.58 2.27 1,045,600 2.33 2.28
09-02-11 2.51 2.74 2.51 730,200 2.53 2.47
09-02-10 3.00 3.00 2.68 354,500 2.75 2.69
09-02-09 2.90 2.99 2.88 279,500 2.98 2.91
09-02-06 2.85 3.15 2.78 941,300 2.95 2.88
Date Open High Low Vol Cls adjCls
09-02-05 2.74 2.99 2.71 776,900 2.80 2.74
09-02-04 2.73 2.80 2.67 523,100 2.73 2.67
09-02-03 2.62 2.82 2.62 514,000 2.67 2.61
09-02-02 2.80 2.94 2.63 609,300 2.63 2.57
09-01-30 2.91 2.95 2.76 717,000 2.79 2.73
09-01-29 3.09 3.09 2.97 313,200 2.98 2.91
09-01-28 3.10 3.12 3.01 462,300 3.12 3.05
09-01-27 3.18 3.18 3.01 161,500 3.03 2.96
09-01-26 3.05 3.20 3.00 250,800 3.15 3.08
Date Open High Low Vol Cls adjCls
09-01-23 3.00 3.10 2.92 202,000 3.03 2.96
09-01-22 3.17 3.17 2.97 225,400 3.01 2.94
09-01-21 3.28 3.28 2.90 674,300 3.12 3.05
09-01-20 3.32 3.32 3.01 423,700 3.04 2.97
09-01-16 3.32 3.49 3.28 426,300 3.45 3.37
09-01-15 3.25 3.47 3.03 452,200 3.20 3.13
09-01-14 3.45 3.45 3.10 300,500 3.20 3.13
09-01-13 3.23 3.50 3.23 809,200 3.40 3.32
09-01-12 3.63 3.68 3.10 1,437,700 3.13 3.06
Date Open High Low Vol Cls adjCls
09-01-09 3.95 3.95 3.62 250,800 3.75 3.67
09-01-08 3.99 4.00 3.62 653,300 3.87 3.78
09-01-07 4.35 4.35 3.74 1,434,600 4.00 3.91
09-01-06 4.06 4.65 4.06 2,078,400 4.40 4.30
09-01-05 3.56 4.00 3.51 1,801,200 4.00 3.91
09-01-02 3.15 3.48 3.14 989,900 3.48 3.40
08-12-31 3.05 3.24 3.05 612,800 3.17 3.10
08-12-30 3.08 3.15 3.01 507,700 3.01 2.94
08-12-29 3.06 3.20 3.02 604,600 3.10 3.03
Date Open High Low Vol Cls adjCls
08-12-26 3.17 3.32 3.07 271,900 3.07 3.00
08-12-24 3.20 3.29 3.18 158,100 3.20 3.13
08-12-23 3.43 3.49 3.18 617,700 3.18 3.11
08-12-22 3.38 3.65 3.35 1,205,000 3.50 3.42
08-12-19 3.37 3.69 3.20 1,036,700 3.69 3.61
08-12-18 3.17 3.54 3.12 1,907,800 3.37 3.29
08-12-17 2.87 3.12 2.85 780,100 3.03 2.96
08-12-16 2.85 3.00 2.80 848,200 2.88 2.82
08-12-15 2.85 2.96 2.82 1,000,000 2.87 2.81
Date Open High Low Vol Cls adjCls
08-12-12 2.98 2.99 2.71 1,092,800 2.77 2.71
08-12-11 3.10 3.19 2.91 1,522,100 3.05 2.98
08-12-10 3.30 3.38 3.00 891,100 3.05 2.98
08-12-09 3.07 3.31 3.03 1,235,000 3.21 3.14
08-12-08 3.39 3.39 3.12 1,070,800 3.14 3.07
08-12-05 3.25 3.34 3.04 941,500 3.20 3.13
08-12-04 3.10 3.48 2.95 1,119,700 3.35 3.28
08-12-03 2.96 3.15 2.94 1,212,100 3.13 3.06
08-12-02 3.10 3.17 3.03 911,500 3.03 2.96
Date Open High Low Vol Cls adjCls
08-12-01 3.07 3.15 3.00 349,100 3.05 2.98
08-11-28 3.37 3.40 3.17 226,200 3.18 3.11
08-11-26 3.29 3.44 3.12 1,091,900 3.27 3.20
08-11-25 3.00 3.22 3.00 654,200 3.04 2.97
08-11-24 2.79 3.10 2.71 1,212,200 3.10 3.03
08-11-21 2.97 2.97 2.51 920,300 2.65 2.59
08-11-20 3.01 3.15 2.80 766,500 2.82 2.76
08-11-19 3.47 3.50 3.02 722,900 3.02 2.95
08-11-18 3.26 3.33 3.11 649,700 3.20 3.13
Date Open High Low Vol Cls adjCls
08-11-17 3.41 3.53 3.32 416,700 3.33 3.26
08-11-14 3.50 3.65 3.46 483,100 3.53 3.45
08-11-13 3.61 3.92 3.31 1,268,300 3.75 3.67
08-11-12 3.73 4.02 3.40 1,080,500 3.94 3.85
08-11-11 3.70 3.93 3.35 821,600 3.80 3.71
08-11-10 4.05 4.20 3.75 1,418,200 4.08 3.99
08-11-07 3.48 3.90 3.38 2,016,700 3.83 3.74
08-11-06 3.75 3.81 3.15 1,535,300 3.26 3.19
08-11-05 4.40 4.40 3.95 1,012,000 3.96 3.87
Date Open High Low Vol Cls adjCls
08-11-04 4.66 4.75 4.12 1,202,800 4.48 4.38
08-11-03 4.60 4.70 4.02 1,742,900 4.41 4.31
08-10-31 3.50 4.17 3.41 1,513,400 4.10 4.01
08-10-30 3.63 3.96 3.26 1,923,800 3.44 3.36
08-10-29 3.02 3.71 3.02 3,257,500 3.57 3.49
08-10-28 3.12 3.35 2.61 2,480,100 2.85 2.79
08-10-27 3.62 3.62 2.91 1,892,700 3.00 2.93
08-10-24 3.05 3.31 2.90 1,264,400 3.18 3.11
08-10-23 4.14 4.20 3.11 3,751,100 3.31 3.24
Date Open High Low Vol Cls adjCls
08-10-22 4.24 4.40 4.04 1,609,000 4.10 4.01
08-10-21 4.25 4.89 4.21 3,257,300 4.41 4.31
08-10-20 3.58 4.50 3.57 4,319,800 4.45 4.35
08-10-17 2.99 3.72 2.88 4,602,600 3.26 3.19
08-10-16 3.00 3.11 2.56 3,270,300 2.80 2.74
08-10-15 3.06 3.12 2.85 1,148,500 3.01 2.94
08-10-14 3.25 3.37 3.06 3,313,800 3.16 3.09
08-10-13 3.20 3.20 2.86 1,225,000 3.08 3.01
08-10-10 2.62 2.98 2.31 2,696,500 2.86 2.80
Date Open High Low Vol Cls adjCls
08-10-09 3.39 3.40 2.75 1,363,900 3.00 2.93
08-10-08 2.63 3.22 2.63 2,420,300 3.18 3.11
08-10-07 2.90 3.40 2.72 4,590,900 2.95 2.88
08-10-06 3.00 3.05 2.51 4,874,300 2.80 2.74
08-10-03 4.00 4.00 3.20 2,000,900 3.21 3.14
08-10-02 3.81 4.00 3.43 3,063,800 3.50 3.42
08-10-01 4.05 4.05 3.79 1,409,700 3.94 3.85
08-09-30 3.91 4.05 3.80 847,600 3.99 3.90
08-09-29 4.00 4.14 3.77 2,100,300 3.79 3.71
Date Open High Low Vol Cls adjCls
08-09-26 4.10 4.19 3.99 1,086,900 4.08 3.99
08-09-25 4.47 4.50 4.18 1,471,900 4.20 4.11
08-09-24 4.73 4.73 4.29 1,935,200 4.29 4.19
08-09-23 4.56 4.81 4.08 3,033,400 4.42 4.32
08-09-22 4.88 5.20 4.71 2,037,500 4.91 4.80
08-09-19 5.79 5.79 4.46 5,935,800 4.83 4.72
08-09-18 4.17 5.50 4.05 4,204,500 5.44 5.32
08-09-17 4.60 4.63 4.08 2,635,400 4.16 4.07
08-09-16 4.78 4.88 4.30 3,855,400 4.48 4.38
Date Open High Low Vol Cls adjCls
08-09-15 5.05 5.34 4.88 1,772,300 4.88 4.77
08-09-12 5.09 5.40 5.02 3,766,000 5.32 5.20
08-09-11 4.99 5.16 4.93 2,896,600 4.96 4.85
08-09-10 5.61 5.63 4.91 7,374,700 5.00 4.89
08-09-09 6.11 6.16 5.64 3,447,200 5.64 5.51
08-09-08 6.27 6.37 6.06 1,906,000 6.11 5.97
08-09-05 5.90 6.19 5.85 2,037,300 6.15 6.01
08-09-04 6.16 6.33 6.00 2,140,000 6.00 5.87
08-09-03 6.36 6.51 6.10 2,020,100 6.30 6.16
Date Open High Low Vol Cls adjCls
08-09-02 6.50 6.73 6.41 2,148,300 6.47 6.33
08-08-29 6.69 6.69 6.37 1,551,000 6.60 6.45
08-08-28 6.16 6.66 6.16 1,647,500 6.55 6.40
08-08-27 6.20 6.39 6.15 1,167,200 6.35 6.21
08-08-26 6.29 6.40 6.16 1,722,700 6.17 6.03
08-08-25 6.24 6.34 6.05 1,593,600 6.25 6.11
08-08-22 6.09 6.40 6.09 3,200,600 6.15 6.01
08-08-21 6.25 6.45 6.07 4,389,300 6.07 5.93
08-08-20 6.53 6.61 6.25 2,284,200 6.28 6.14
Date Open High Low Vol Cls adjCls
08-08-19 7.05 7.13 6.40 4,302,500 6.48 6.34
08-08-18 7.43 7.50 7.16 3,134,200 7.30 7.14
08-08-15 7.57 7.64 7.29 5,964,800 7.36 7.20
08-08-14 6.53 7.90 6.35 7,211,300 7.73 7.56
08-08-13 6.70 7.04 6.60 5,131,000 6.67 6.52
08-08-12 6.79 7.04 6.67 5,467,800 6.75 6.60
08-08-11 6.15 6.81 6.03 6,496,000 6.75 6.60
08-08-08 6.07 6.24 6.02 1,711,100 6.24 6.10
08-08-07 6.15 6.17 5.97 1,574,600 5.97 5.84
Date Open High Low Vol Cls adjCls
08-08-06 6.14 6.27 5.96 3,064,300 6.13 5.99
08-08-05 5.75 6.22 5.75 2,911,000 6.17 6.03
08-08-04 5.85 5.92 5.70 2,846,000 5.71 5.58
08-08-01 6.28 6.34 5.80 3,758,000 5.84 5.71
08-07-31 6.15 6.34 6.08 4,368,800 6.18 6.04
08-07-30 6.40 6.55 6.12 3,038,600 6.16 6.02
08-07-29 6.41 6.76 6.38 3,292,900 6.38 6.24
08-07-28 6.42 6.92 6.30 3,134,100 6.51 6.36
08-07-25 7.04 7.10 6.51 4,086,100 6.83 6.68
Date Open High Low Vol Cls adjCls
08-07-24 7.87 7.89 7.23 3,112,600 7.26 7.10
08-07-23 7.59 7.99 7.29 6,129,400 7.98 7.80
08-07-22 6.90 7.59 6.78 4,471,400 7.48 7.31
08-07-21 6.88 7.25 6.71 6,956,500 7.04 6.88
08-07-18 6.40 6.70 6.30 6,273,500 6.65 6.50
08-07-17 6.15 6.32 5.95 12,515,100 6.26 6.12
08-07-16 6.12 6.30 5.90 10,422,600 6.14 6.00
08-07-15 6.56 6.57 5.90 6,765,900 6.15 6.01
08-07-14 7.25 7.32 6.75 3,376,200 6.78 6.63
Date Open High Low Vol Cls adjCls
08-07-11 7.65 7.74 7.00 5,191,400 7.10 6.94
08-07-10 7.86 7.87 7.45 1,914,600 7.52 7.35
08-07-09 8.34 8.42 7.69 2,484,800 7.71 7.54
08-07-08 7.55 8.25 7.40 5,215,900 8.21 8.03
08-07-07 7.84 8.00 7.46 3,567,900 7.57 7.40
08-07-03 8.12 8.24 7.66 4,678,200 7.83 7.65
08-07-02 9.16 9.20 8.39 4,676,500 8.40 8.21
08-07-01 9.41 9.63 9.24 2,939,900 9.32 9.11
08-06-30 9.35 9.71 9.25 1,574,700 9.32 9.11
Date Open High Low Vol Cls adjCls
08-06-27 9.33 9.61 9.25 2,140,600 9.36 9.15
08-06-26 9.49 9.49 9.27 2,129,300 9.41 9.20
08-06-25 9.32 9.65 9.19 1,818,000 9.44 9.23
08-06-24 9.17 9.50 9.00 2,554,100 9.32 9.11
08-06-23 9.25 9.62 9.20 3,333,500 9.20 8.99
08-06-20 9.60 9.60 9.00 5,795,600 9.23 9.02
08-06-19 9.92 10.12 9.49 5,154,800 9.84 9.62
08-06-18 10.55 10.56 9.97 2,136,500 10.10 9.87
08-06-17 10.82 10.86 10.46 1,352,500 10.50 10.27
Date Open High Low Vol Cls adjCls
08-06-16 10.45 10.76 10.40 1,439,300 10.64 10.40
08-06-13 10.53 10.62 10.20 1,121,400 10.44 10.21
08-06-12 10.48 10.60 10.00 3,451,500 10.47 10.24
08-06-11 10.44 10.54 9.86 3,541,200 9.90 9.68
08-06-10 10.23 10.62 10.16 2,481,500 10.38 10.15
08-06-09 10.71 10.84 10.23 2,898,500 10.39 10.16
08-06-06 11.04 11.04 10.59 2,649,700 10.62 10.38
08-06-05 11.05 11.17 10.93 1,800,200 10.99 10.74
08-06-04 10.68 11.14 10.67 3,084,900 10.91 10.67
Date Open High Low Vol Cls adjCls
08-06-03 11.25 11.41 10.61 3,369,000 10.76 10.52
08-06-02 11.68 11.88 11.10 4,019,000 11.23 10.98
08-05-30 12.07 12.13 11.49 3,793,700 11.89 11.62
08-05-29 12.20 12.32 12.03 1,704,700 12.14 11.87
08-05-28 12.50 12.51 11.95 1,624,300 12.25 11.98
08-05-27 12.45 12.62 12.29 1,084,900 12.50 12.22
08-05-23 12.53 12.60 12.25 1,018,400 12.38 12.10
08-05-22 12.17 12.58 12.17 1,801,000 12.42 12.14
08-05-21 12.94 13.22 12.03 4,663,000 12.19 11.92
Date Open High Low Vol Cls adjCls
08-05-20 12.89 13.09 12.75 2,022,200 12.85 12.56
08-05-19 13.14 13.30 12.95 2,643,600 13.17 12.88
08-05-16 13.49 13.66 12.96 4,422,800 13.11 12.82
08-05-15 13.94 14.20 12.82 8,244,400 13.62 13.32
08-05-14 14.15 14.66 14.11 2,063,100 14.26 13.94
08-05-13 14.53 14.53 13.95 1,482,100 14.10 13.78
08-05-12 14.52 14.52 14.34 1,010,500 14.40 14.08
08-05-09 14.02 14.49 14.00 1,029,700 14.42 14.10
08-05-08 14.33 14.44 14.04 1,385,700 14.19 13.87
Date Open High Low Vol Cls adjCls
08-05-07 14.50 14.76 14.30 3,781,600 14.39 14.07
08-05-06 14.30 14.56 13.99 1,586,100 14.47 14.15
08-05-05 14.11 14.42 13.85 5,074,900 14.40 14.08
08-05-02 13.36 13.78 13.18 2,941,800 13.43 13.13
08-05-01 12.81 13.31 12.74 2,006,600 13.26 12.96
08-04-30 13.36 13.56 13.08 1,102,000 13.20 12.90
08-04-29 13.55 13.65 13.27 1,268,100 13.41 13.11
08-04-28 13.97 13.97 13.57 733,700 13.71 13.40
08-04-25 14.15 14.19 13.54 1,231,300 13.90 13.59
Date Open High Low Vol Cls adjCls
08-04-24 13.85 14.38 13.81 3,333,500 14.08 13.76
08-04-23 13.35 13.96 13.24 3,524,900 13.85 13.54
08-04-22 12.15 13.86 12.11 6,672,500 13.14 12.85
08-04-21 12.45 12.68 12.16 1,796,700 12.32 12.04
08-04-18 12.49 12.99 12.28 2,957,200 12.84 12.55
08-04-17 12.50 12.57 12.00 813,200 12.20 11.93
08-04-16 12.52 12.72 12.28 1,180,500 12.43 12.15
08-04-15 12.67 12.75 12.07 977,400 12.18 11.91
08-04-14 13.10 13.10 12.62 1,212,600 12.75 12.46
Date Open High Low Vol Cls adjCls
08-04-11 13.40 13.43 12.73 1,404,600 12.95 12.66
08-04-10 13.26 13.65 13.20 847,300 13.42 13.12
08-04-09 13.60 13.71 13.40 1,010,400 13.42 13.12
08-04-08 12.77 13.66 12.76 1,844,900 13.52 13.22
08-04-07 12.90 13.58 12.89 1,732,100 13.04 12.75
08-04-04 12.80 13.06 12.69 861,100 12.84 12.55
08-04-03 12.88 12.97 12.57 678,600 12.91 12.62
08-04-02 12.58 13.08 12.50 1,749,500 12.76 12.47
08-04-01 11.46 12.75 11.46 3,048,600 12.69 12.41
Date Open High Low Vol Cls adjCls
08-03-31 11.71 11.73 11.25 1,584,600 11.38 11.13
08-03-28 12.11 12.11 11.77 1,875,700 11.85 11.58
08-03-27 12.02 12.19 11.71 644,400 11.84 11.58
08-03-26 12.20 12.29 11.88 789,200 12.08 11.81
08-03-25 11.94 12.34 11.76 817,500 12.30 12.02
08-03-24 11.84 12.37 11.60 873,000 12.00 11.73
08-03-20 11.28 12.00 11.22 864,900 11.83 11.57
08-03-19 11.93 12.23 11.62 1,068,100 11.66 11.40
08-03-18 11.33 12.11 11.33 1,451,500 12.04 11.77
Date Open High Low Vol Cls adjCls
08-03-17 11.56 11.69 11.10 1,307,000 11.24 10.99
08-03-14 12.50 12.50 11.61 1,939,300 11.72 11.46
08-03-13 12.32 12.60 11.75 1,651,900 12.45 12.17
08-03-12 12.72 12.98 12.39 1,862,100 12.69 12.41
08-03-11 12.48 12.83 12.25 2,204,200 12.65 12.37
08-03-10 11.42 12.35 11.42 2,320,400 11.93 11.66
08-03-07 11.38 11.70 11.15 1,634,700 11.65 11.39
08-03-06 11.41 11.53 11.09 1,241,100 11.33 11.08
08-03-05 11.31 11.63 11.16 1,638,200 11.60 11.34
Date Open High Low Vol Cls adjCls
08-03-04 11.11 11.28 11.00 1,169,200 11.21 10.96
08-03-03 12.00 12.52 11.27 1,473,300 11.33 11.08
08-02-29 12.39 12.69 12.00 1,188,000 12.10 11.83
08-02-28 12.79 13.02 12.36 1,422,800 12.75 12.46
08-02-27 12.79 13.23 12.43 1,106,500 13.02 12.73
08-02-26 12.89 12.99 12.62 962,200 12.83 12.54
08-02-25 12.42 12.77 12.12 1,030,100 12.76 12.47
08-02-22 12.62 12.80 12.18 1,217,900 12.51 12.23
08-02-21 12.64 12.87 12.46 1,397,900 12.83 12.54
Date Open High Low Vol Cls adjCls
08-02-20 12.47 12.69 11.93 1,906,800 12.69 12.41
08-02-19 12.04 12.35 11.82 2,565,400 12.27 12.00
08-02-15 11.51 12.11 11.51 1,812,100 11.94 11.67
08-02-14 11.50 11.97 11.48 625,600 11.77 11.51
08-02-13 11.50 12.00 11.42 849,100 11.54 11.28
08-02-12 11.40 12.08 11.36 1,441,600 11.79 11.53
08-02-11 10.98 11.37 10.80 982,400 11.33 11.08
08-02-08 11.39 11.56 10.86 1,137,200 10.86 10.62
08-02-07 11.13 11.47 10.82 1,717,500 11.41 11.15
Date Open High Low Vol Cls adjCls
08-02-06 11.90 11.90 11.17 1,252,900 11.33 11.08
08-02-05 12.00 12.29 11.70 2,156,000 11.84 11.58
08-02-04 12.58 12.58 11.79 2,071,100 11.92 11.65
08-02-01 12.06 12.75 11.98 2,265,400 12.38 12.10
08-01-31 11.89 12.11 11.60 2,785,600 12.10 11.83
08-01-30 12.45 12.72 11.62 2,277,900 12.07 11.80
08-01-29 11.71 12.55 11.71 3,143,800 12.45 12.17
08-01-28 11.01 12.00 11.00 2,702,400 11.71 11.45
08-01-25 10.50 11.59 10.50 4,168,300 11.59 11.33
Date Open High Low Vol Cls adjCls
08-01-24 10.00 10.43 9.79 1,529,600 10.27 10.04
08-01-23 9.10 10.53 9.00 1,969,000 9.85 9.63
08-01-22 8.55 9.53 8.55 1,726,600 9.42 9.21
08-01-18 10.02 10.16 9.30 1,715,000 9.52 9.31
08-01-17 10.09 10.55 9.69 2,356,600 9.98 9.76
08-01-16 8.40 10.31 8.37 8,458,200 9.71 9.49
08-01-15 9.70 9.70 8.20 11,332,700 8.63 8.44
08-01-14 10.14 10.14 9.60 2,309,700 9.67 9.45
08-01-11 10.34 10.34 9.85 2,575,200 9.95 9.73
Date Open High Low Vol Cls adjCls
08-01-10 10.19 10.51 9.81 1,529,000 10.35 10.12
08-01-09 9.70 10.30 9.29 4,723,600 10.30 10.07
08-01-08 10.52 10.60 9.38 4,733,600 9.49 9.28
08-01-07 11.01 11.09 9.93 4,305,600 10.30 10.07
08-01-04 10.80 11.14 10.56 1,996,000 10.91 10.67
08-01-03 11.59 11.60 10.44 3,237,100 10.71 10.47
08-01-02 11.66 11.90 11.21 1,070,000 11.46 11.20
07-12-31 11.75 11.90 11.34 1,442,400 11.56 11.30
07-12-28 11.98 12.00 11.65 974,500 11.78 11.52
Date Open High Low Vol Cls adjCls
07-12-27 11.81 12.07 11.65 1,228,800 11.75 11.49
07-12-26 12.01 12.10 11.80 1,004,100 11.97 11.70
07-12-24 12.12 12.23 12.04 396,200 12.10 11.83
07-12-21 12.21 12.30 12.05 974,700 12.17 11.90
07-12-20 12.26 12.44 12.04 1,145,500 12.21 11.94
07-12-19 12.36 12.65 12.22 1,415,000 12.30 12.02
07-12-18 13.09 13.09 12.07 1,947,200 12.22 11.95
07-12-17 11.57 13.31 11.57 5,424,800 12.60 12.32
07-12-14 12.41 12.41 11.60 2,454,200 11.73 11.47
Date Open High Low Vol Cls adjCls
07-12-13 12.93 13.07 12.22 2,130,000 12.30 12.02
07-12-12 13.21 13.70 12.96 833,900 13.05 12.76
07-12-11 13.40 13.64 13.01 1,294,500 13.01 12.72
07-12-10 13.00 13.47 12.98 873,700 13.40 13.10
07-12-07 13.25 13.40 12.87 1,479,400 12.92 12.63
07-12-06 13.27 13.47 12.95 2,958,000 13.17 12.88
07-12-05 13.99 14.00 13.06 1,658,400 13.27 12.97
07-12-04 13.35 14.60 13.24 3,906,300 13.56 13.26
07-12-03 14.19 14.50 12.85 3,079,600 13.06 12.77
Date Open High Low Vol Cls adjCls
07-11-30 14.83 14.83 14.07 3,625,600 14.49 14.17
07-11-29 14.51 15.15 14.50 3,717,800 15.00 14.66
07-11-28 13.95 14.80 13.85 5,143,300 14.69 14.36
07-11-27 13.16 13.99 13.16 2,530,200 13.88 13.57
07-11-26 13.40 13.62 12.89 1,990,300 13.20 12.90
07-11-23 13.17 13.39 12.75 830,000 12.97 12.68
07-11-21 13.50 13.55 12.75 2,292,100 13.06 12.77
07-11-20 14.03 14.47 13.50 2,074,700 13.57 13.27
07-11-19 14.60 14.75 14.02 2,057,300 14.02 13.71
Date Open High Low Vol Cls adjCls
07-11-16 14.95 15.02 14.43 3,407,400 14.99 14.65
07-11-15 14.00 14.76 13.93 1,906,500 14.75 14.42
07-11-14 14.09 15.45 14.03 3,249,800 14.15 13.83
07-11-13 13.99 14.75 13.68 3,177,200 14.61 14.28
07-11-12 13.88 13.95 13.28 2,181,300 13.72 13.41
07-11-09 12.75 14.36 12.75 5,039,500 13.83 13.52
07-11-08 13.15 13.28 12.22 2,629,300 12.80 12.51
07-11-07 13.15 13.73 12.92 2,925,400 13.00 12.71
07-11-06 14.11 14.50 12.64 11,469,600 13.60 13.30
Date Open High Low Vol Cls adjCls
07-11-05 14.18 14.43 13.61 6,157,600 13.72 13.41
07-11-02 14.41 14.73 13.99 4,874,400 14.51 14.19
07-11-01 15.10 15.21 14.54 14,942,800 14.55 14.22
07-10-31 16.00 16.75 15.52 3,507,700 15.90 15.54
07-10-30 16.75 16.75 16.08 1,445,900 16.70 16.33
07-10-29 15.35 17.05 15.25 3,701,400 16.95 16.57
07-10-26 15.26 15.95 15.11 3,444,600 15.27 14.93
07-10-25 16.72 16.73 15.75 2,317,700 15.79 15.44
07-10-24 16.60 16.67 16.32 1,360,600 16.59 16.22
Date Open High Low Vol Cls adjCls
07-10-23 17.21 17.35 16.70 1,109,100 16.75 16.38
07-10-22 16.50 17.01 16.15 2,007,400 16.79 16.41
07-10-19 16.88 17.10 16.70 3,271,900 16.84 16.46
07-10-18 17.97 18.12 16.82 3,594,600 17.14 16.76
07-10-17 18.27 18.27 17.78 1,669,800 18.15 17.74
07-10-16 18.15 18.47 17.91 1,215,200 18.07 17.67
07-10-15 18.46 18.46 17.78 1,939,100 18.20 17.79
07-10-12 18.03 18.78 17.85 2,823,700 18.45 18.04
07-10-11 18.10 18.20 16.80 5,044,300 18.00 17.60
Date Open High Low Vol Cls adjCls
07-10-10 18.12 18.82 17.66 1,694,700 17.77 17.37
07-10-09 18.70 18.97 18.05 2,798,100 18.24 17.83
07-10-08 18.60 18.95 18.25 1,316,900 18.59 18.17
07-10-05 18.35 18.68 18.16 2,599,300 18.60 18.18
07-10-04 17.75 18.28 17.00 4,057,200 18.04 17.64
07-10-03 17.60 18.43 17.37 7,791,600 17.78 17.38
07-10-02 18.29 19.09 17.89 9,438,200 18.92 18.50
07-10-01 16.92 18.55 16.89 8,727,200 18.50 18.09
07-09-28 16.54 17.00 16.19 2,316,700 16.50 16.13
Date Open High Low Vol Cls adjCls
07-09-27 15.95 16.99 15.86 2,976,700 16.56 16.19
07-09-26 16.34 16.45 15.68 2,562,600 15.90 15.54
07-09-25 16.90 16.93 15.81 3,919,600 15.95 15.59
07-09-24 15.65 17.00 15.60 3,884,600 16.93 16.55
07-09-21 15.44 15.65 15.33 2,517,400 15.51 15.16
07-09-20 14.67 15.37 14.61 1,833,700 15.21 14.87
07-09-19 15.10 15.20 14.70 1,271,500 14.80 14.47
07-09-18 14.68 15.17 14.42 2,309,100 14.92 14.59
07-09-17 15.09 15.11 14.61 2,353,700 14.70 14.37
Date Open High Low Vol Cls adjCls
07-09-14 14.80 16.30 14.52 5,545,100 15.19 14.85
07-09-13 14.00 15.00 13.86 3,870,600 14.91 14.58
07-09-12 13.53 14.00 13.53 1,443,500 13.83 13.52
07-09-11 13.26 13.77 13.26 942,500 13.53 13.23
07-09-10 13.63 13.64 13.08 638,900 13.26 12.96
07-09-07 13.84 13.84 13.31 960,800 13.67 13.36
07-09-06 13.65 14.10 13.65 1,722,100 13.90 13.59
07-09-05 13.60 13.85 13.30 1,367,000 13.61 13.31
07-09-04 13.00 13.71 12.96 1,120,300 13.61 13.31
Date Open High Low Vol Cls adjCls
07-08-31 13.23 13.23 12.98 939,900 13.03 12.74
07-08-30 13.16 13.25 13.00 533,900 13.23 12.93
07-08-29 13.01 13.46 12.92 921,800 13.34 13.04
07-08-28 13.47 13.58 12.83 1,356,000 12.98 12.69
07-08-27 13.08 13.70 13.08 1,687,100 13.45 13.15
07-08-24 12.75 13.05 12.71 5,321,500 12.97 12.68
07-08-23 13.22 13.31 12.50 995,400 12.58 12.30
07-08-22 12.49 13.14 12.40 1,339,000 13.10 12.81
07-08-21 12.00 12.36 11.90 1,031,600 12.21 11.94
Date Open High Low Vol Cls adjCls
07-08-20 12.02 12.35 11.71 1,514,100 11.95 11.68
07-08-17 11.00 11.85 10.99 3,665,600 11.48 11.22
07-08-16 10.94 10.94 9.95 4,591,300 10.10 9.87
07-08-15 12.22 12.25 10.86 5,537,300 11.25 11.00
07-08-14 12.98 13.20 12.50 967,900 12.57 12.29
07-08-13 13.30 13.39 12.92 735,700 13.08 12.79
07-08-10 13.08 13.31 12.91 1,557,100 13.27 12.97
07-08-09 13.15 13.50 13.08 1,835,700 13.27 12.97
07-08-08 13.70 14.00 13.49 2,212,000 13.75 13.44
Date Open High Low Vol Cls adjCls
07-08-07 13.37 13.99 13.07 4,620,000 13.72 13.41
07-08-06 12.75 12.85 12.12 1,987,000 12.67 12.39
07-08-03 12.91 13.26 12.79 1,272,100 12.79 12.50
07-08-02 12.77 13.11 12.64 1,421,800 12.83 12.54
07-08-01 13.16 13.18 12.48 1,945,200 12.76 12.47
07-07-31 13.16 13.56 13.08 2,621,200 13.26 12.96
07-07-30 12.40 13.05 12.36 2,977,700 12.90 12.61
07-07-27 12.01 12.50 12.01 1,659,000 12.28 12.01
07-07-26 12.15 12.20 11.88 3,281,300 12.14 11.87
Date Open High Low Vol Cls adjCls
07-07-25 12.50 12.75 12.02 1,966,800 12.31 12.03
07-07-24 12.94 13.00 12.40 1,219,000 12.49 12.21
07-07-23 13.33 13.34 12.91 1,385,000 12.93 12.64
07-07-20 13.15 13.15 12.90 1,145,900 13.00 12.71
07-07-19 13.65 13.67 13.09 1,328,300 13.20 12.90
07-07-18 13.83 13.88 13.40 1,118,600 13.50 13.20
07-07-17 13.95 13.99 13.40 1,174,100 13.71 13.40
07-07-16 14.10 14.29 13.82 1,730,400 13.85 13.54
07-07-13 13.46 13.99 13.37 2,121,600 13.92 13.61
Date Open High Low Vol Cls adjCls
07-07-12 13.18 13.50 13.06 969,700 13.24 12.94
07-07-11 13.01 13.21 12.95 728,000 13.12 12.83
07-07-10 13.35 13.41 12.75 2,301,900 13.18 12.89
07-07-09 13.88 13.88 13.40 1,217,600 13.50 13.20
07-07-06 13.22 13.80 13.17 2,554,400 13.67 13.36
07-07-05 12.80 13.23 12.51 4,103,900 13.20 12.90
07-07-03 12.52 12.70 12.17 998,600 12.22 11.95
07-07-02 12.70 12.84 12.25 1,352,600 12.43 12.15
07-06-29 12.31 12.79 12.31 2,115,000 12.56 12.28
Date Open High Low Vol Cls adjCls
07-06-28 11.90 12.43 11.85 2,126,500 12.30 12.02
07-06-27 11.70 12.05 11.70 3,968,000 11.84 11.58
07-06-26 11.68 12.09 11.47 1,844,400 11.59 11.33
07-06-25 11.50 11.76 11.29 3,446,700 11.67 11.41
07-06-22 11.72 11.73 11.41 1,424,300 11.55 11.29
07-06-21 12.20 12.20 11.40 4,028,500 11.80 11.54
07-06-20 12.40 12.40 12.04 1,962,100 12.17 11.90
07-06-19 12.35 12.49 12.25 1,630,600 12.40 12.12
07-06-18 12.65 12.88 12.37 2,593,400 12.41 12.13
Date Open High Low Vol Cls adjCls
07-06-15 12.50 12.64 12.25 5,317,200 12.62 12.34
07-06-14 12.30 12.30 12.01 2,603,000 12.08 11.81
07-06-13 12.37 12.58 12.20 2,001,800 12.31 12.03
07-06-12 13.17 13.18 12.20 6,022,400 12.35 12.07
07-06-11 13.30 13.49 13.08 2,099,800 13.15 12.86
07-06-08 13.32 13.33 13.10 1,421,800 13.26 12.96
07-06-07 13.50 13.54 13.00 2,327,600 13.35 13.05
07-06-06 13.40 13.50 13.20 3,072,700 13.33 13.03
07-06-05 13.65 13.79 13.30 2,413,000 13.54 13.24
Date Open High Low Vol Cls adjCls
07-06-04 13.80 13.90 13.50 2,543,200 13.67 13.36
07-06-01 14.20 14.21 13.76 1,585,100 14.00 13.69
07-05-31 13.75 14.03 13.44 1,551,400 14.02 13.71
07-05-30 13.40 13.75 13.20 1,566,800 13.63 13.33
07-05-29 13.48 13.86 13.38 1,883,300 13.61 13.31
07-05-25 13.50 13.88 13.26 2,215,200 13.59 13.29
07-05-24 13.90 13.93 13.60 1,270,500 13.65 13.34
07-05-23 14.30 14.30 13.89 1,741,900 13.95 13.64
07-05-22 14.45 14.65 13.95 4,299,800 14.20 13.88
Date Open High Low Vol Cls adjCls
07-05-21 13.98 14.06 13.76 2,063,200 13.87 13.56
07-05-18 14.16 14.16 13.88 1,621,000 14.00 13.69
07-05-17 14.10 14.14 13.61 4,623,700 14.02 13.71
07-05-16 14.36 14.56 14.00 4,035,600 14.09 13.77
07-05-15 15.25 15.45 13.75 7,896,000 14.52 14.20
07-05-14 16.69 16.72 15.03 4,945,000 15.08 14.74
07-05-11 16.50 16.79 16.22 1,306,100 16.57 16.20
07-05-10 16.90 16.90 16.12 1,565,100 16.22 15.86
07-05-09 16.50 17.05 16.49 1,533,400 16.85 16.47
Date Open High Low Vol Cls adjCls
07-05-08 17.40 17.42 16.36 3,338,100 16.44 16.07
07-05-07 17.94 17.99 17.00 1,993,500 17.20 16.82
07-05-04 17.90 18.11 17.75 952,100 17.84 17.44
07-05-03 18.08 18.15 17.60 2,000,700 17.86 17.46
07-05-02 17.56 18.77 17.36 2,325,800 18.48 18.07
07-05-01 17.36 17.70 17.23 778,600 17.56 17.17
07-04-30 17.85 17.87 17.33 1,278,200 17.42 17.03
07-04-27 18.00 18.17 17.80 1,171,000 17.93 17.53
07-04-26 17.97 18.35 17.78 1,196,800 18.26 17.85
Date Open High Low Vol Cls adjCls
07-04-25 18.61 18.67 17.66 2,361,700 18.20 17.79
07-04-24 19.03 19.15 18.51 1,617,600 18.55 18.13
07-04-23 19.30 19.36 18.91 1,349,300 19.07 18.64
07-04-20 19.25 19.26 18.70 2,287,900 18.91 18.49
07-04-19 18.03 19.45 17.78 6,084,100 18.56 18.14
07-04-18 16.74 18.42 16.65 4,015,200 18.31 17.90
07-04-17 16.65 16.78 16.48 511,800 16.69 16.32
07-04-16 16.68 16.70 16.41 1,017,200 16.62 16.25
07-04-13 16.40 16.60 15.98 1,581,100 16.57 16.20
Date Open High Low Vol Cls adjCls
07-04-12 16.45 16.68 16.30 1,008,300 16.45 16.08
07-04-11 17.53 17.53 16.27 1,695,700 16.54 16.17
07-04-10 16.98 17.49 16.80 1,497,600 17.42 17.03
07-04-09 16.44 17.00 16.30 780,100 16.78 16.40
07-04-05 16.19 16.38 16.02 611,400 16.30 15.94
07-04-04 16.50 16.53 16.05 832,500 16.09 15.73
07-04-03 16.32 16.50 16.18 1,367,900 16.40 16.03
07-04-02 16.15 16.21 15.95 1,140,700 16.00 15.64
07-03-30 16.26 16.32 15.82 1,830,900 16.14 15.78
Date Open High Low Vol Cls adjCls
07-03-29 16.18 16.19 15.63 1,181,500 15.90 15.54
07-03-28 16.04 16.13 15.73 968,800 15.81 15.46
07-03-27 16.25 16.40 15.75 1,474,000 15.78 15.43
07-03-26 16.94 17.11 16.21 1,150,700 16.31 15.95
07-03-23 17.00 17.38 16.41 1,334,100 16.54 16.17
07-03-22 16.78 17.10 16.62 1,636,000 16.91 16.53
07-03-21 15.87 16.89 15.65 3,165,100 16.58 16.21
07-03-20 15.17 15.90 15.07 1,932,700 15.74 15.39
07-03-19 15.66 15.72 15.25 913,000 15.27 14.93
Date Open High Low Vol Cls adjCls
07-03-16 15.50 15.64 15.26 606,600 15.51 15.16
07-03-15 15.25 15.95 15.12 2,635,200 15.48 15.13
07-03-14 14.51 15.32 14.12 2,619,600 15.27 14.93
07-03-13 15.46 15.49 14.51 2,486,000 14.57 14.24
07-03-12 16.00 16.08 15.57 1,370,400 15.60 15.25
07-03-09 15.76 16.11 15.56 1,568,500 15.96 15.60
07-03-08 16.50 16.69 15.86 2,381,000 15.93 15.57
07-03-07 16.58 16.58 16.24 975,800 16.31 15.95
07-03-06 16.40 16.98 16.13 1,355,100 16.76 16.38
Date Open High Low Vol Cls adjCls
07-03-05 15.80 15.99 15.54 2,815,200 15.90 15.54
07-03-02 16.70 17.10 16.35 1,025,100 16.46 16.09
07-03-01 16.00 17.18 15.52 2,851,700 16.70 16.33
07-02-28 17.04 17.32 16.51 2,764,900 16.60 16.23
07-02-27 17.50 17.60 16.20 4,057,200 17.00 16.62
07-02-26 18.68 18.70 17.92 1,857,700 18.16 17.75
07-02-23 18.40 18.45 18.27 890,200 18.40 17.99
07-02-22 18.40 18.58 18.20 970,500 18.56 18.14
07-02-21 18.46 18.62 18.30 795,700 18.44 18.03
Date Open High Low Vol Cls adjCls
07-02-20 18.40 18.74 18.22 1,108,700 18.44 18.03
07-02-16 17.95 18.62 17.90 1,830,000 18.35 17.94
07-02-15 18.04 18.19 17.80 2,232,800 18.08 17.68
07-02-14 18.04 18.44 17.86 3,085,900 18.21 17.80
07-02-13 17.45 17.87 17.27 4,143,100 17.64 17.25
07-02-12 18.39 18.43 17.17 4,688,200 17.45 17.06
07-02-09 18.96 19.10 18.40 3,436,400 18.62 18.20
07-02-08 19.28 19.30 18.55 4,921,900 18.85 18.43
07-02-07 19.77 19.77 19.14 3,059,600 19.20 18.77
Date Open High Low Vol Cls adjCls
07-02-06 19.84 20.18 19.59 1,997,100 19.60 19.16
07-02-05 20.54 20.70 19.88 1,595,900 19.95 19.50
07-02-02 20.45 20.50 20.23 1,740,300 20.42 19.96
07-02-01 19.65 20.38 19.50 3,106,400 20.22 19.77
07-01-31 19.40 19.90 19.25 3,478,500 19.35 18.92
07-01-30 20.22 20.22 19.13 4,009,800 19.19 18.76
07-01-29 20.35 20.50 20.01 1,210,200 20.05 19.60
07-01-26 20.65 20.80 20.25 2,353,100 20.39 19.93
07-01-25 21.55 21.55 20.50 4,701,100 20.65 20.19
Date Open High Low Vol Cls adjCls
07-01-24 21.06 21.81 20.85 3,267,900 21.14 20.67
07-01-23 21.10 21.38 20.72 1,782,900 21.04 20.57
07-01-22 22.07 22.07 21.25 1,374,300 21.32 20.84
07-01-19 22.00 22.34 21.36 4,010,000 21.82 21.33
07-01-18 21.36 22.22 21.30 4,721,200 22.20 21.70
07-01-17 20.79 21.38 20.61 2,450,500 21.21 20.74
07-01-16 20.94 21.08 20.45 2,138,700 20.74 20.28
07-01-12 20.70 20.80 20.26 1,371,300 20.63 20.17
07-01-11 21.09 21.17 20.24 3,482,700 20.61 20.15
Date Open High Low Vol Cls adjCls
07-01-10 19.74 21.50 19.53 4,175,900 20.96 20.49
07-01-09 20.00 20.07 19.50 2,911,100 19.87 19.43
07-01-08 20.75 20.76 19.88 1,539,200 20.00 19.55
07-01-05 21.60 21.60 20.51 3,467,100 20.78 20.32
07-01-04 21.65 22.00 21.53 2,697,800 21.65 21.17
07-01-03 21.63 21.78 21.21 3,335,300 21.56 21.08
06-12-29 21.24 21.51 21.00 2,690,600 21.26 20.78
06-12-28 20.51 21.12 20.35 3,032,000 21.02 20.55
06-12-27 20.00 21.00 20.00 4,178,400 20.70 20.24
Date Open High Low Vol Cls adjCls
06-12-26 19.70 20.07 19.40 1,749,000 19.88 19.44
06-12-22 20.15 20.18 19.35 3,800,500 19.51 19.07
06-12-21 19.88 20.44 18.88 14,750,400 20.06 19.61
06-12-20 21.99 22.00 19.81 13,510,700 20.23 19.78
06-12-19 22.00 23.55 21.10 52,517,300 21.55 21.07