The Nasdaq OMX Group, Inc. (NDAQ)

51.00
-0.04 (-0.08%)
Exchange
NMS
Day Range
50.69 - 51.03
52 Week Range
38.43 - 52.94
Open
50.69
Avg. Vol
871,267
Market Cap
8.60B
Short ratio
3.60
PE ratio
25.12
PEG Ratio
1.91
Earnings Share
2.03

The Nasdaq OMX Group, Inc. (NDAQ) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 50.69 51.03 50.69 923,300 50.99 50.99
15-07-31 51.58 51.63 50.79 1,052,900 51.03 51.03
15-07-30 50.89 51.19 50.73 1,087,400 50.99 50.99
15-07-29 50.58 51.23 48.77 762,200 50.99 50.99
15-07-28 51.31 51.67 50.46 1,387,500 50.64 50.64
15-07-27 51.76 51.90 51.08 911,400 51.17 51.17
15-07-24 51.65 52.42 51.62 663,800 51.89 51.89
15-07-23 50.89 52.22 50.86 731,700 51.53 51.53
15-07-22 50.97 51.78 50.97 873,700 51.73 51.73
Date Open High Low Vol Cls adjCls
15-07-21 51.75 51.81 51.08 726,600 51.21 51.21
15-07-20 51.79 52.01 51.63 470,500 51.75 51.75
15-07-17 51.72 51.90 51.47 517,300 51.84 51.84
15-07-16 51.56 51.87 51.40 681,800 51.87 51.87
15-07-15 51.06 51.40 50.81 629,300 51.23 51.23
15-07-14 50.67 51.29 50.52 525,900 51.16 51.16
15-07-13 50.97 51.18 50.67 776,100 50.68 50.68
15-07-10 50.17 50.64 49.54 1,013,700 50.48 50.48
15-07-09 48.64 49.85 48.50 1,444,400 49.22 49.22
Date Open High Low Vol Cls adjCls
15-07-08 48.57 48.62 47.86 1,758,600 47.86 47.86
15-07-07 48.69 48.89 47.81 1,317,200 48.84 48.84
15-07-06 49.08 49.20 48.44 1,195,200 48.76 48.76
15-07-02 49.08 49.20 48.69 1,121,600 49.13 49.13
15-07-01 48.80 49.08 48.30 1,171,900 48.71 48.71
15-06-30 48.87 49.21 48.63 816,800 48.81 48.81
15-06-29 49.31 49.51 48.53 776,800 48.55 48.55
15-06-26 50.02 50.17 49.65 729,000 49.70 49.70
15-06-25 49.88 50.34 49.80 762,000 49.96 49.96
Date Open High Low Vol Cls adjCls
15-06-24 50.48 50.63 49.73 733,400 49.74 49.74
15-06-23 50.78 50.86 50.47 484,100 50.54 50.54
15-06-22 50.63 51.00 50.45 544,200 50.62 50.62
15-06-19 50.89 51.17 50.22 1,235,900 50.39 50.39
15-06-18 51.37 51.59 51.14 802,900 51.28 51.28
15-06-17 50.60 51.36 50.51 980,700 51.05 51.05
15-06-16 50.30 50.70 50.19 621,100 50.59 50.59
15-06-15 50.44 50.56 49.93 587,900 50.34 50.34
15-06-12 51.04 51.16 50.67 543,000 50.74 50.74
Date Open High Low Vol Cls adjCls
15-06-11 50.96 51.28 50.86 583,000 51.09 51.09
15-06-10 50.17 50.96 50.17 1,000,300 50.76 50.76
15-06-09 50.15 50.36 49.69 962,600 50.14 49.89
15-06-08 50.58 50.58 49.51 1,541,900 50.03 49.78
15-06-05 51.31 51.61 50.43 1,457,100 50.53 50.28
15-06-04 51.76 51.94 51.03 672,400 51.33 51.07
15-06-03 51.82 52.34 51.68 676,900 51.95 51.69
15-06-02 51.53 51.62 51.19 724,100 51.60 51.34
15-06-01 52.05 52.16 51.45 1,287,100 51.49 51.23
Date Open High Low Vol Cls adjCls
15-05-29 52.29 52.43 51.74 1,059,600 51.75 51.49
15-05-28 51.73 52.45 51.67 497,500 52.34 52.08
15-05-27 51.99 52.25 51.69 754,100 52.06 51.80
15-05-26 52.50 52.57 51.87 994,600 51.93 51.67
15-05-22 52.14 52.94 52.11 837,500 52.62 52.36
15-05-21 51.72 52.41 51.65 822,100 52.27 52.01
15-05-20 52.20 52.23 51.63 770,600 51.83 51.57
15-05-19 52.38 52.42 52.00 840,900 52.27 52.01
15-05-18 51.23 51.84 51.20 552,500 51.78 51.52
Date Open High Low Vol Cls adjCls
15-05-15 51.62 51.77 51.10 807,600 51.19 50.93
15-05-14 51.08 51.48 50.83 541,900 51.45 51.19
15-05-13 50.49 50.93 50.30 572,800 50.75 50.50
15-05-12 50.66 50.87 50.28 770,900 50.50 50.25
15-05-11 50.63 51.16 50.39 951,100 50.81 50.56
15-05-08 50.28 50.79 50.21 995,400 50.55 50.30
15-05-07 48.93 49.92 48.91 751,100 49.89 49.64
15-05-06 49.43 49.99 48.74 1,056,300 48.97 48.73
15-05-05 49.54 49.93 49.21 1,027,800 49.43 49.18
Date Open High Low Vol Cls adjCls
15-05-04 49.22 49.71 49.12 712,500 49.62 49.37
15-05-01 48.84 49.17 48.62 640,500 49.05 48.81
15-04-30 48.89 49.25 48.46 647,300 48.63 48.39
15-04-29 49.34 49.75 48.77 1,024,200 48.96 48.72
15-04-28 48.29 49.44 48.14 989,500 49.32 49.07
15-04-27 48.63 48.76 48.11 1,421,100 48.26 48.02
15-04-24 49.35 49.84 48.25 2,038,000 48.57 48.33
15-04-23 48.72 50.08 48.64 1,417,000 49.76 49.51
15-04-22 48.75 49.23 48.64 2,193,000 48.84 48.60
Date Open High Low Vol Cls adjCls
15-04-21 48.38 48.97 48.34 1,742,800 48.72 48.48
15-04-20 48.68 48.94 48.28 1,427,000 48.34 48.10
15-04-17 49.58 49.72 48.46 1,591,300 48.68 48.44
15-04-16 49.43 49.89 49.17 777,200 49.80 49.55
15-04-15 49.70 49.93 49.30 1,010,200 49.51 49.26
15-04-14 50.22 50.29 49.58 1,230,900 49.71 49.46
15-04-13 50.47 50.67 50.27 744,100 50.32 50.07
15-04-10 50.11 50.59 49.97 668,400 50.58 50.33
15-04-09 49.86 50.16 49.59 420,000 50.14 49.89
Date Open High Low Vol Cls adjCls
15-04-08 49.97 50.40 49.76 917,400 49.92 49.67
15-04-07 50.68 50.88 50.01 517,500 50.01 49.76
15-04-06 49.62 50.63 49.21 809,500 50.58 50.33
15-04-02 50.41 50.57 49.95 760,700 50.11 49.86
15-04-01 50.64 50.93 50.26 884,100 50.46 50.21
15-03-31 50.63 51.01 50.31 1,193,100 50.94 50.69
15-03-30 49.83 50.81 49.78 619,100 50.70 50.45
15-03-27 49.38 49.77 49.19 725,300 49.70 49.45
15-03-26 49.01 49.69 48.91 999,500 49.55 49.30
Date Open High Low Vol Cls adjCls
15-03-25 50.11 50.24 49.07 2,018,100 49.16 48.91
15-03-24 50.21 50.42 49.76 986,700 50.17 49.92
15-03-23 50.40 50.62 50.05 862,100 50.33 50.08
15-03-20 50.61 50.85 50.25 1,393,800 50.44 50.19
15-03-19 49.35 50.61 49.26 1,281,000 50.41 50.16
15-03-18 50.63 50.72 49.20 1,747,700 49.52 49.27
15-03-17 50.55 51.00 50.33 546,700 50.94 50.69
15-03-16 50.62 51.18 50.62 562,500 50.81 50.56
15-03-13 50.06 50.33 49.50 865,900 50.25 50.00
Date Open High Low Vol Cls adjCls
15-03-12 49.45 50.03 49.45 792,500 49.99 49.74
15-03-11 49.60 49.79 49.24 1,001,200 49.34 49.09
15-03-10 50.31 50.39 49.64 918,200 49.64 49.24
15-03-09 50.26 50.85 50.01 619,100 50.70 50.29
15-03-06 50.66 51.10 50.12 742,000 50.19 49.79
15-03-05 51.04 51.04 50.40 635,800 50.78 50.37
15-03-04 50.51 51.10 50.24 987,500 51.02 50.61
15-03-03 50.90 51.13 50.21 646,700 50.60 50.20
15-03-02 50.37 50.93 50.29 761,800 50.92 50.51
Date Open High Low Vol Cls adjCls
15-02-27 50.51 50.57 50.09 724,600 50.16 49.76
15-02-26 50.76 51.00 50.31 949,100 50.64 50.24
15-02-25 50.65 50.96 50.50 581,700 50.79 50.38
15-02-24 50.78 51.22 50.41 888,200 50.65 50.25
15-02-23 50.92 50.94 50.42 711,900 50.79 50.38
15-02-20 50.25 50.96 49.82 740,600 50.94 50.53
15-02-19 49.62 50.39 49.62 886,500 50.30 49.90
15-02-18 49.68 50.20 49.62 821,600 49.91 49.51
15-02-17 49.51 49.93 49.26 854,300 49.92 49.52
Date Open High Low Vol Cls adjCls
15-02-13 49.84 49.98 49.34 811,200 49.48 49.08
15-02-12 49.29 50.00 49.22 818,600 49.75 49.35
15-02-11 48.53 49.37 48.41 985,600 49.18 48.79
15-02-10 48.71 49.05 48.07 888,400 48.55 48.16
15-02-09 49.00 49.13 48.38 821,800 48.49 48.10
15-02-06 48.63 49.24 48.41 1,273,300 49.24 48.85
15-02-05 47.78 48.91 47.69 841,800 48.30 47.91
15-02-04 46.92 47.87 46.73 1,123,900 47.60 47.22
15-02-03 46.98 47.27 46.76 1,025,800 47.05 46.67
Date Open High Low Vol Cls adjCls
15-02-02 45.61 46.85 45.61 1,345,500 46.81 46.44
15-01-30 45.12 45.99 44.91 1,435,500 45.60 45.24
15-01-29 45.27 45.87 44.82 1,502,600 45.17 44.81
15-01-28 46.08 46.32 44.93 1,131,100 45.04 44.68
15-01-27 46.16 46.54 45.89 738,500 46.08 45.71
15-01-26 46.46 46.72 46.13 904,500 46.57 46.20
15-01-23 46.46 46.78 46.20 820,600 46.56 46.19
15-01-22 45.69 46.64 45.38 1,201,100 46.54 46.17
15-01-21 45.74 46.18 45.38 817,600 45.70 45.33
Date Open High Low Vol Cls adjCls
15-01-20 46.60 46.77 45.68 1,263,600 45.95 45.58
15-01-16 45.73 46.39 45.54 2,202,400 46.29 45.92
15-01-15 45.67 46.20 45.21 1,224,100 45.76 45.39
15-01-14 46.15 46.63 45.10 1,409,000 45.66 45.30
15-01-13 47.55 48.04 46.35 1,773,400 46.71 46.34
15-01-12 48.39 48.49 47.25 1,386,300 47.35 46.97
15-01-09 49.21 49.39 48.32 714,500 48.50 48.11
15-01-08 48.49 49.33 48.44 1,205,600 49.01 48.62
15-01-07 47.89 48.28 47.32 990,800 48.26 47.87
Date Open High Low Vol Cls adjCls
15-01-06 47.76 47.98 47.16 1,034,700 47.58 47.20
15-01-05 47.62 47.91 47.26 955,600 47.61 47.23
15-01-02 48.22 48.41 47.42 596,100 47.86 47.48
14-12-31 48.88 48.88 47.95 440,900 47.96 47.58
14-12-30 48.82 48.84 48.47 358,000 48.63 48.24
14-12-29 48.68 49.06 48.44 420,200 48.85 48.46
14-12-26 48.79 49.22 48.69 354,300 48.70 48.31
14-12-24 49.29 49.45 48.72 346,200 48.74 48.35
14-12-23 49.52 49.71 49.12 805,600 49.14 48.75
Date Open High Low Vol Cls adjCls
14-12-22 48.39 49.38 48.39 901,700 49.29 48.90
14-12-19 48.24 48.92 47.97 2,225,600 48.69 48.30
14-12-18 47.02 47.86 46.63 775,200 47.86 47.48
14-12-17 45.99 46.69 45.78 770,800 46.53 46.16
14-12-16 46.51 46.72 45.74 1,490,700 45.74 45.37
14-12-15 46.24 46.83 46.00 1,302,200 46.46 46.09
14-12-12 46.50 48.23 45.98 1,587,600 46.11 45.74
14-12-11 45.91 47.08 45.81 1,583,600 46.97 46.59
14-12-10 45.98 46.39 45.75 1,173,000 45.79 45.42
Date Open High Low Vol Cls adjCls
14-12-09 46.90 46.91 46.29 1,719,900 46.41 45.89
14-12-08 46.09 47.00 46.09 1,197,500 46.26 45.74
14-12-05 46.00 46.50 45.61 910,000 45.68 45.17
14-12-04 45.64 46.00 45.37 665,700 45.94 45.43
14-12-03 45.08 45.57 44.88 528,400 45.54 45.03
14-12-02 44.48 45.11 44.31 571,100 45.07 44.57
14-12-01 44.85 44.94 44.26 1,034,700 44.27 43.77
14-11-28 44.82 44.97 44.61 235,800 44.91 44.41
14-11-26 44.57 44.87 44.51 491,100 44.83 44.33
Date Open High Low Vol Cls adjCls
14-11-25 44.63 44.81 44.44 685,600 44.58 44.08
14-11-24 44.28 44.68 44.10 787,700 44.64 44.14
14-11-21 44.56 44.65 43.38 957,900 44.10 43.61
14-11-20 43.69 44.18 43.58 695,100 44.16 43.67
14-11-19 43.91 44.01 43.29 844,800 43.98 43.49
14-11-18 43.81 44.01 43.71 953,900 43.99 43.50
14-11-17 43.72 43.93 43.49 575,600 43.73 43.24
14-11-14 43.70 43.99 43.57 489,600 43.78 43.29
14-11-13 44.13 44.21 43.56 596,700 43.79 43.30
Date Open High Low Vol Cls adjCls
14-11-12 44.09 44.27 43.94 532,400 44.03 43.54
14-11-11 44.01 44.29 43.82 431,800 44.27 43.77
14-11-10 43.72 44.07 43.58 727,600 44.03 43.54
14-11-07 44.14 44.14 43.68 795,700 43.88 43.39
14-11-06 43.85 44.05 43.71 959,700 43.90 43.41
14-11-05 44.04 44.04 43.47 1,383,600 43.74 43.25
14-11-04 43.55 44.03 43.42 916,500 43.69 43.20
14-11-03 43.11 43.69 43.00 842,300 43.53 43.04
14-10-31 43.00 43.39 42.92 1,371,700 43.26 42.78
Date Open High Low Vol Cls adjCls
14-10-30 42.39 42.98 42.31 903,100 42.77 42.29
14-10-29 42.00 42.53 41.77 946,500 42.43 41.95
14-10-28 41.26 41.90 40.95 820,900 41.82 41.35
14-10-27 40.59 41.11 40.52 1,127,000 40.99 40.53
14-10-24 40.45 41.04 39.94 1,294,600 40.88 40.42
14-10-23 41.33 41.64 41.01 1,142,900 41.30 40.84
14-10-22 41.19 41.40 40.91 801,500 40.93 40.47
14-10-21 40.86 41.21 40.68 1,072,400 41.19 40.73
14-10-20 40.21 40.80 39.99 659,000 40.74 40.28
Date Open High Low Vol Cls adjCls
14-10-17 40.09 40.54 39.73 1,179,300 40.16 39.71
14-10-16 39.46 40.22 39.10 939,100 39.73 39.29
14-10-15 39.19 40.01 38.43 1,587,400 39.80 39.35
14-10-14 40.16 40.57 39.74 1,328,800 39.78 39.33
14-10-13 41.23 41.55 39.92 1,527,400 39.98 39.53
14-10-10 41.61 42.25 41.32 1,346,800 41.36 40.90
14-10-09 42.03 42.15 41.49 975,500 41.52 41.06
14-10-08 41.29 42.17 41.26 1,040,500 42.15 41.68
14-10-07 41.85 41.90 41.22 1,414,300 41.22 40.76
Date Open High Low Vol Cls adjCls
14-10-06 42.78 42.84 42.15 913,200 42.19 41.72
14-10-03 42.31 42.86 42.30 882,900 42.74 42.26
14-10-02 42.36 42.50 41.64 1,123,800 42.09 41.62
14-10-01 42.43 42.43 41.84 767,200 41.95 41.48
14-09-30 42.43 42.68 42.35 698,100 42.42 41.94
14-09-29 42.00 42.43 41.94 1,112,800 42.35 41.88
14-09-26 41.83 42.44 41.83 646,900 42.39 41.92
14-09-25 42.78 42.91 41.93 1,098,000 42.00 41.53
14-09-24 42.56 42.85 42.43 931,100 42.79 42.31
Date Open High Low Vol Cls adjCls
14-09-23 43.26 43.43 42.56 741,700 42.57 42.09
14-09-22 43.78 43.89 43.15 712,300 43.25 42.77
14-09-19 43.83 44.13 43.75 1,712,400 43.90 43.41
14-09-18 44.02 44.33 43.54 1,449,800 43.72 43.23
14-09-17 44.04 44.04 43.76 1,509,000 43.86 43.37
14-09-16 43.56 44.04 43.56 1,008,900 43.97 43.48
14-09-15 43.77 43.94 43.47 742,700 43.66 43.17
14-09-12 43.34 43.93 43.34 917,100 43.86 43.37
14-09-11 43.05 43.40 42.81 722,600 43.33 42.84
Date Open High Low Vol Cls adjCls
14-09-10 42.92 43.38 42.77 622,900 43.35 42.86
14-09-09 43.16 43.33 42.87 777,600 42.95 42.32
14-09-08 43.02 43.36 43.00 679,700 43.28 42.65
14-09-05 43.12 43.22 42.83 660,600 43.12 42.49
14-09-04 43.51 43.64 42.89 594,800 43.12 42.49
14-09-03 43.72 43.87 43.20 842,100 43.38 42.74
14-09-02 43.80 43.80 43.24 891,300 43.52 42.88
14-08-29 43.89 44.06 43.46 822,900 43.47 42.83
14-08-28 43.47 43.92 43.28 804,700 43.80 43.16
Date Open High Low Vol Cls adjCls
14-08-27 43.63 43.78 43.33 858,500 43.72 43.08
14-08-26 43.51 43.79 43.33 736,700 43.62 42.98
14-08-25 42.99 43.57 42.76 864,700 43.46 42.82
14-08-22 42.65 42.89 42.57 613,400 42.77 42.14
14-08-21 42.65 42.91 42.49 577,400 42.75 42.12
14-08-20 42.44 42.90 42.31 831,300 42.73 42.10
14-08-19 42.31 42.53 42.29 601,000 42.49 41.87
14-08-18 42.32 42.71 42.21 455,900 42.35 41.73
14-08-15 42.32 42.41 41.71 686,500 42.12 41.50
Date Open High Low Vol Cls adjCls
14-08-14 42.11 42.29 42.00 682,900 42.23 41.61
14-08-13 40.91 42.14 40.91 858,400 42.04 41.42
14-08-12 41.81 42.12 41.36 802,000 41.58 40.97
14-08-11 41.80 42.10 41.77 752,400 41.97 41.36
14-08-08 41.66 41.67 41.18 1,022,200 41.63 41.02
14-08-07 41.88 42.18 41.02 1,215,800 41.48 40.87
14-08-06 41.66 42.16 41.61 1,484,600 41.72 41.11
14-08-05 42.01 42.31 41.67 1,403,500 41.68 41.07
14-08-04 41.97 42.39 41.66 1,163,400 42.27 41.65
Date Open High Low Vol Cls adjCls
14-08-01 42.20 42.37 41.54 1,489,300 41.97 41.36
14-07-31 42.58 42.73 42.06 1,221,100 42.19 41.57
14-07-30 43.05 43.06 42.61 1,416,800 42.90 42.27
14-07-29 42.70 43.26 42.70 1,748,400 42.85 42.22
14-07-28 42.36 42.91 42.19 996,500 42.84 42.21
14-07-25 42.18 42.50 42.00 1,437,300 42.36 41.74
14-07-24 41.34 42.58 41.34 2,115,100 42.22 41.60
14-07-23 41.42 41.63 41.14 1,897,100 41.15 40.55
14-07-22 41.10 41.62 41.06 1,290,000 41.45 40.84
Date Open High Low Vol Cls adjCls
14-07-21 40.91 41.22 40.60 1,793,500 41.06 40.46
14-07-18 40.74 41.64 40.51 2,459,000 40.99 40.39
14-07-17 40.16 40.73 40.14 914,900 40.61 40.01
14-07-16 39.95 40.36 39.95 573,600 40.30 39.71
14-07-15 40.27 40.46 39.95 1,621,800 40.03 39.44
14-07-14 39.62 40.35 39.53 1,385,900 40.24 39.65
14-07-11 38.54 39.17 38.41 763,600 39.11 38.54
14-07-10 38.72 38.85 38.31 1,159,200 38.60 38.03
14-07-09 38.96 39.20 38.87 829,200 39.12 38.55
Date Open High Low Vol Cls adjCls
14-07-08 39.62 39.70 38.82 1,342,700 38.92 38.35
14-07-07 39.82 39.92 39.47 1,455,000 39.71 39.13
14-07-03 39.68 40.00 39.48 945,700 39.94 39.35
14-07-02 39.23 39.70 39.02 1,527,700 39.65 39.07
14-07-01 38.80 39.47 38.53 1,934,600 39.33 38.75
14-06-30 38.12 38.75 37.85 1,583,800 38.62 38.05
14-06-27 38.00 38.45 37.87 1,450,000 38.24 37.68
14-06-26 37.42 38.19 37.31 1,476,500 38.02 37.46
14-06-25 37.66 38.47 37.52 1,479,200 37.54 36.99
Date Open High Low Vol Cls adjCls
14-06-24 38.55 38.68 37.65 1,612,600 37.72 37.17
14-06-23 37.79 39.24 37.79 2,542,800 38.87 38.30
14-06-20 37.55 37.78 37.41 1,291,100 37.78 37.23
14-06-19 37.87 37.93 37.36 982,100 37.53 36.98
14-06-18 37.30 37.92 37.15 1,202,400 37.89 37.33
14-06-17 36.51 37.29 36.49 907,700 37.25 36.70
14-06-16 36.74 36.78 36.35 1,124,100 36.55 36.01
14-06-13 36.75 37.05 36.64 1,092,600 36.73 36.19
14-06-12 36.54 37.28 36.24 1,378,600 36.80 36.26
Date Open High Low Vol Cls adjCls
14-06-11 36.89 36.89 36.42 1,167,900 36.47 35.94
14-06-10 37.64 37.69 37.04 791,700 37.14 36.45
14-06-09 37.58 37.86 37.38 999,400 37.72 37.02
14-06-06 37.95 38.24 37.54 1,276,200 37.61 36.91
14-06-05 37.92 38.18 36.89 3,333,700 37.70 37.00
14-06-04 38.02 38.21 37.77 1,011,700 38.16 37.45
14-06-03 37.61 38.17 37.61 1,218,800 38.05 37.34
14-06-02 37.95 38.07 37.63 875,900 37.77 37.07
14-05-30 37.49 38.16 37.45 1,363,000 37.90 37.19
Date Open High Low Vol Cls adjCls
14-05-29 37.50 37.77 37.22 1,026,000 37.71 37.01
14-05-28 37.00 37.51 36.91 1,070,800 37.38 36.68
14-05-27 36.59 37.35 36.57 1,499,800 36.92 36.23
14-05-23 36.45 36.53 36.18 708,100 36.45 35.77
14-05-22 36.23 36.52 36.10 727,600 36.36 35.68
14-05-21 35.91 36.51 35.74 1,124,700 36.30 35.62
14-05-20 36.27 36.48 35.71 1,088,000 35.75 35.08
14-05-19 35.86 36.35 35.79 679,600 36.21 35.54
14-05-16 36.13 36.31 35.77 1,455,600 36.06 35.39
Date Open High Low Vol Cls adjCls
14-05-15 36.51 36.62 35.99 1,588,000 36.22 35.55
14-05-14 36.56 36.94 36.41 1,502,300 36.53 35.85
14-05-13 36.77 36.98 34.70 1,910,600 36.51 35.83
14-05-12 36.67 37.06 36.64 924,200 36.83 36.14
14-05-09 36.37 36.64 36.20 1,703,700 36.37 35.69
14-05-08 36.84 37.27 36.50 1,160,900 36.56 35.88
14-05-07 36.39 37.38 36.39 1,351,700 36.87 36.18
14-05-06 36.65 36.65 36.18 1,537,100 36.30 35.62
14-05-05 36.44 36.95 36.21 834,600 36.70 36.02
Date Open High Low Vol Cls adjCls
14-05-02 36.93 37.36 36.83 929,700 36.85 36.16
14-05-01 36.95 37.33 36.64 888,000 36.93 36.24
14-04-30 36.63 37.14 36.39 1,615,900 36.90 36.21
14-04-29 36.28 36.69 36.19 2,096,900 36.50 35.82
14-04-28 36.25 36.44 35.83 1,644,600 36.30 35.62
14-04-25 36.46 36.48 35.93 2,010,500 36.05 35.38
14-04-24 34.86 37.02 34.86 2,240,500 36.27 35.59
14-04-23 36.46 36.67 36.08 1,890,400 36.61 35.93
14-04-22 36.02 36.82 35.83 2,859,900 36.62 35.94
Date Open High Low Vol Cls adjCls
14-04-21 35.04 35.63 34.85 1,540,400 35.48 34.82
14-04-17 34.81 35.45 34.51 1,673,000 35.01 34.36
14-04-16 34.38 34.98 34.24 2,141,200 34.73 34.08
14-04-15 34.36 34.52 33.49 2,976,600 34.13 33.49
14-04-14 34.80 35.37 34.06 1,999,700 34.41 33.77
14-04-11 34.81 35.23 34.04 3,862,600 34.77 34.12
14-04-10 34.90 35.72 34.27 4,076,100 34.89 34.24
14-04-09 33.89 34.96 33.68 3,826,200 34.88 34.23
14-04-08 35.82 36.27 34.68 3,528,600 34.81 34.16
Date Open High Low Vol Cls adjCls
14-04-07 36.30 36.40 35.64 4,113,400 35.79 35.12
14-04-04 36.62 36.83 35.00 4,030,900 36.30 35.62
14-04-03 37.10 37.33 36.09 2,463,000 36.44 35.76
14-04-02 36.02 37.11 35.63 2,352,600 36.98 36.29
14-04-01 37.31 37.31 35.51 5,836,400 35.78 35.11
14-03-31 36.64 37.63 36.64 2,167,600 36.94 36.25
14-03-28 37.24 37.66 36.58 1,971,800 36.72 36.04
14-03-27 37.63 37.91 36.36 2,484,200 37.14 36.45
14-03-26 38.31 38.47 37.56 1,526,600 37.60 36.90
Date Open High Low Vol Cls adjCls
14-03-25 38.21 38.60 37.74 1,355,700 38.15 37.44
14-03-24 37.82 38.16 37.46 2,142,300 38.09 37.38
14-03-21 37.96 37.97 37.32 2,400,600 37.54 36.84
14-03-20 37.43 37.68 37.29 2,241,500 37.49 36.79
14-03-19 38.58 38.75 37.30 2,710,100 37.50 36.80
14-03-18 39.43 39.73 38.13 2,938,900 38.50 37.78
14-03-17 39.49 39.90 39.37 902,000 39.73 38.99
14-03-14 38.79 39.41 38.52 1,840,900 39.33 38.60
14-03-13 39.47 39.69 38.79 1,172,300 38.82 38.10
Date Open High Low Vol Cls adjCls
14-03-12 39.35 39.54 38.83 1,094,300 39.40 38.67
14-03-11 40.12 40.37 39.50 1,227,700 39.55 38.69
14-03-10 40.67 40.89 40.21 1,107,200 40.27 39.39
14-03-07 40.76 41.25 40.56 1,316,300 40.79 39.90
14-03-06 39.97 40.95 39.92 1,245,400 40.70 39.81
14-03-05 39.34 40.08 38.69 1,075,300 40.04 39.16
14-03-04 39.55 39.90 39.08 1,557,100 39.82 38.95
14-03-03 37.93 38.68 37.85 1,325,800 38.35 37.51
14-02-28 38.50 39.06 38.26 1,133,500 38.39 37.55
Date Open High Low Vol Cls adjCls
14-02-27 38.29 38.55 38.07 1,481,100 38.42 37.58
14-02-26 39.04 39.30 38.31 1,713,100 38.35 37.51
14-02-25 38.97 39.40 38.68 1,021,900 39.07 38.22
14-02-24 38.80 39.65 38.64 1,063,100 39.12 38.26
14-02-21 39.43 39.74 38.89 1,621,600 38.93 38.08
14-02-20 39.42 39.64 39.18 957,700 39.48 38.62
14-02-19 39.20 39.79 38.99 1,907,700 39.57 38.71
14-02-18 38.91 39.62 38.73 1,064,500 39.11 38.26
14-02-14 38.60 38.77 38.32 590,700 38.72 37.87
Date Open High Low Vol Cls adjCls
14-02-13 38.46 38.85 38.30 391,500 38.69 37.84
14-02-12 38.34 38.73 38.20 731,600 38.59 37.75
14-02-11 37.51 38.53 37.51 1,066,200 38.37 37.53
14-02-10 37.61 37.73 37.35 1,820,100 37.51 36.69
14-02-07 38.00 38.08 37.46 1,913,100 37.54 36.72
14-02-06 38.37 38.60 37.73 1,366,700 37.85 37.02
14-02-05 37.30 38.33 36.85 1,430,600 38.15 37.32
14-02-04 37.10 38.17 36.37 1,938,400 37.79 36.96
14-02-03 38.16 38.53 37.08 1,492,400 37.13 36.32
Date Open High Low Vol Cls adjCls
14-01-31 37.90 38.65 37.51 1,514,000 38.15 37.32
14-01-30 37.40 38.63 37.40 1,441,900 38.41 37.57
14-01-29 37.42 37.76 37.06 1,493,000 37.20 36.39
14-01-28 37.20 37.82 37.17 1,603,500 37.65 36.83
14-01-27 37.83 38.08 37.19 1,003,100 37.32 36.50
14-01-24 38.31 38.60 37.58 1,299,600 37.60 36.78
14-01-23 39.31 39.49 38.44 1,219,900 38.70 37.85
14-01-22 39.35 39.75 39.21 998,300 39.50 38.64
14-01-21 39.79 40.12 39.28 1,212,100 39.40 38.54
Date Open High Low Vol Cls adjCls
14-01-17 39.95 40.00 39.43 1,042,800 39.72 38.85
14-01-16 39.38 39.98 39.38 1,860,600 39.98 39.11
14-01-15 39.89 39.91 39.08 1,066,700 39.52 38.66
14-01-14 39.32 39.80 39.21 836,500 39.74 38.87
14-01-13 39.72 40.27 38.91 1,072,700 39.15 38.29
14-01-10 40.24 40.53 39.83 1,054,700 39.92 39.05
14-01-09 40.48 40.74 40.15 833,200 40.24 39.36
14-01-08 40.70 40.74 40.02 1,714,900 40.18 39.30
14-01-07 40.11 40.37 39.80 917,300 40.07 39.19
Date Open High Low Vol Cls adjCls
14-01-06 39.69 40.05 39.50 1,525,000 39.88 39.01
14-01-03 39.29 39.98 39.29 1,222,300 39.78 38.91
14-01-02 39.89 39.96 39.15 1,051,300 39.20 38.34
13-12-31 39.96 40.15 39.62 555,600 39.80 38.93
13-12-30 39.81 39.97 39.61 615,800 39.83 38.96
13-12-27 39.97 40.13 39.76 516,200 39.92 39.05
13-12-26 40.12 40.23 39.82 514,500 39.98 39.11
13-12-24 39.72 39.96 39.32 348,000 39.91 39.04
13-12-23 39.37 39.85 39.36 879,300 39.76 38.89
Date Open High Low Vol Cls adjCls
13-12-20 39.60 40.08 39.39 1,700,100 39.96 39.09
13-12-19 39.45 39.58 39.23 860,900 39.46 38.60
13-12-18 39.25 39.60 38.54 1,611,700 39.60 38.73
13-12-17 38.72 39.33 38.72 1,048,800 39.31 38.45
13-12-16 38.73 38.96 38.47 1,170,000 38.72 37.87
13-12-13 38.96 38.97 38.55 969,700 38.55 37.71
13-12-12 38.74 39.02 38.53 1,453,000 38.79 37.94
13-12-11 38.78 39.00 38.62 1,139,100 38.71 37.86
13-12-10 38.82 39.01 38.45 1,082,900 38.89 37.91
Date Open High Low Vol Cls adjCls
13-12-09 39.01 39.12 38.71 1,202,400 38.91 37.93
13-12-06 39.27 39.34 38.21 2,022,100 38.88 37.90
13-12-05 39.58 39.88 38.82 1,653,100 38.86 37.88
13-12-04 38.99 40.38 38.74 2,418,400 39.95 38.95
13-12-03 39.22 39.51 38.70 1,139,700 39.03 38.05
13-12-02 39.47 40.64 39.29 1,676,000 39.40 38.41
13-11-29 38.79 39.67 38.59 866,900 39.29 38.30
13-11-27 38.83 39.08 38.46 965,700 38.64 37.67
13-11-26 39.26 39.42 38.78 980,400 38.79 37.82
Date Open High Low Vol Cls adjCls
13-11-25 39.61 39.83 39.26 1,373,000 39.30 38.31
13-11-22 39.00 39.68 38.92 1,575,100 39.61 38.61
13-11-21 38.74 39.00 38.56 1,476,800 38.92 37.94
13-11-20 38.15 38.66 38.02 1,728,700 38.48 37.51
13-11-19 37.00 38.60 36.90 2,134,300 38.21 37.25
13-11-18 37.17 37.62 36.87 1,400,600 37.60 36.66
13-11-15 37.19 37.20 36.78 1,675,700 37.08 36.15
13-11-14 36.34 37.23 36.09 1,596,000 37.20 36.27
13-11-13 35.55 36.18 35.51 658,600 36.18 35.27
Date Open High Low Vol Cls adjCls
13-11-12 35.90 36.25 35.66 749,100 35.85 34.95
13-11-11 35.83 36.20 35.52 796,200 35.91 35.01
13-11-08 35.25 36.01 35.13 965,100 35.93 35.03
13-11-07 35.66 35.84 35.07 643,900 35.12 34.24
13-11-06 35.45 35.67 35.36 594,400 35.50 34.61
13-11-05 35.19 35.63 35.08 731,400 35.32 34.43
13-11-04 35.48 35.51 35.20 579,300 35.46 34.57
13-11-01 35.42 35.56 35.01 1,256,700 35.30 34.41
13-10-31 35.54 35.71 35.35 1,165,900 35.43 34.54
Date Open High Low Vol Cls adjCls
13-10-30 35.94 35.98 35.53 791,900 35.73 34.83
13-10-29 35.79 36.04 35.66 1,371,500 36.01 35.11
13-10-28 35.69 35.95 35.65 1,239,100 35.72 34.82
13-10-25 35.53 36.03 35.47 1,133,900 35.70 34.80
13-10-24 35.53 36.25 35.53 1,423,200 35.65 34.75
13-10-23 33.75 35.62 33.68 2,448,500 35.53 34.64
13-10-22 33.83 34.14 33.56 1,300,300 33.58 32.74
13-10-21 34.10 34.23 33.38 1,411,300 33.69 32.84
13-10-18 34.21 34.24 34.00 641,200 34.15 33.29
Date Open High Low Vol Cls adjCls
13-10-17 33.49 34.16 33.49 805,700 34.08 33.22
13-10-16 33.61 33.94 33.39 1,011,300 33.68 32.83
13-10-15 33.54 33.83 33.19 954,700 33.33 32.49
13-10-14 33.01 33.62 33.01 780,200 33.53 32.69
13-10-11 32.87 33.32 32.87 1,064,000 33.17 32.34
13-10-10 32.26 33.06 32.25 859,700 33.02 32.19
13-10-09 31.95 32.37 31.76 1,245,500 32.02 31.22
13-10-08 32.29 32.43 31.76 1,143,700 31.79 30.99
13-10-07 32.66 32.72 32.27 956,000 32.28 31.47
Date Open High Low Vol Cls adjCls
13-10-04 32.35 33.01 32.27 1,647,700 32.90 32.07
13-10-03 32.22 32.50 32.01 1,320,000 32.31 31.50
13-10-02 32.30 32.40 32.02 1,043,800 32.38 31.57
13-10-01 32.10 32.50 31.95 1,203,300 32.39 31.58
13-09-30 31.87 32.13 31.73 937,300 32.11 31.30
13-09-27 32.30 32.31 32.10 550,500 32.20 31.39
13-09-26 32.05 32.63 32.04 920,900 32.57 31.75
13-09-25 32.20 32.40 32.01 1,061,200 32.05 31.24
13-09-24 32.13 32.44 31.98 1,277,900 32.18 31.37
Date Open High Low Vol Cls adjCls
13-09-23 31.91 32.68 31.88 2,626,000 32.06 31.25
13-09-20 32.09 32.33 31.96 1,603,500 32.08 31.27
13-09-19 31.75 32.08 31.65 1,378,100 32.02 31.22
13-09-18 31.46 31.86 31.23 2,816,600 31.77 30.97
13-09-17 31.41 31.56 31.31 902,400 31.53 30.74
13-09-16 31.55 31.67 31.19 1,683,900 31.42 30.63
13-09-13 31.25 31.33 31.03 1,275,200 31.25 30.46
13-09-12 31.13 31.33 30.76 1,720,600 31.29 30.50
13-09-11 30.73 31.20 30.62 1,332,800 31.00 30.22
Date Open High Low Vol Cls adjCls
13-09-10 30.80 31.10 30.75 845,800 30.98 30.07
13-09-09 30.57 30.71 30.36 1,146,300 30.67 29.77
13-09-06 30.44 30.67 29.90 1,521,200 30.51 29.62
13-09-05 29.96 30.42 29.96 1,170,500 30.27 29.39
13-09-04 29.78 30.33 29.51 2,417,700 30.00 29.12
13-09-03 30.35 30.49 29.67 1,201,100 29.78 28.91
13-08-30 30.25 30.40 29.75 1,255,200 29.86 28.99
13-08-29 29.74 30.20 29.69 1,190,400 30.06 29.18
13-08-28 30.01 30.17 29.70 1,881,000 29.84 28.97
Date Open High Low Vol Cls adjCls
13-08-27 30.38 30.49 29.84 1,565,700 29.94 29.07
13-08-26 30.91 31.00 30.65 1,187,600 30.65 29.75
13-08-23 30.70 30.96 30.48 2,073,900 30.83 29.93
13-08-22 31.60 31.89 29.83 2,393,000 30.46 29.57
13-08-21 31.87 32.04 31.47 1,821,100 31.54 30.62
13-08-20 30.76 31.35 30.75 1,432,700 31.22 30.31
13-08-19 30.76 31.10 30.64 1,333,100 30.78 29.88
13-08-16 31.07 31.31 30.70 1,297,100 30.79 29.89
13-08-15 31.67 31.76 30.94 1,577,900 31.14 30.23
Date Open High Low Vol Cls adjCls
13-08-14 31.85 32.18 31.77 660,700 31.96 31.03
13-08-13 31.90 32.11 31.71 782,200 31.91 30.98
13-08-12 31.90 32.28 31.77 1,411,900 31.96 31.03
13-08-09 32.27 32.50 31.91 844,100 31.91 30.98
13-08-08 32.37 32.49 32.12 762,300 32.31 31.37
13-08-07 32.49 32.49 32.03 645,100 32.24 31.30
13-08-06 32.67 32.69 32.32 1,142,500 32.53 31.58
13-08-05 32.79 32.83 32.56 568,100 32.61 31.66
13-08-02 33.14 33.19 32.88 759,000 32.98 32.02
Date Open High Low Vol Cls adjCls
13-08-01 32.70 33.21 32.58 1,359,000 33.20 32.23
13-07-31 32.34 32.70 32.29 1,879,600 32.40 31.45
13-07-30 32.07 32.52 31.87 1,928,500 32.46 31.51
13-07-29 32.78 33.01 32.60 919,300 33.01 32.05
13-07-26 32.95 32.96 32.50 1,005,100 32.92 31.96
13-07-25 32.76 33.25 32.63 1,631,500 33.23 32.26
13-07-24 33.89 33.96 32.65 1,349,400 32.81 31.85
13-07-23 33.65 34.14 33.65 1,224,800 33.84 32.85
13-07-22 34.09 34.10 33.45 1,030,300 33.76 32.77
Date Open High Low Vol Cls adjCls
13-07-19 34.08 34.08 33.71 798,800 33.89 32.90
13-07-18 33.77 34.21 33.65 494,000 34.14 33.14
13-07-17 33.86 33.98 33.60 589,500 33.67 32.69
13-07-16 34.10 34.20 33.52 1,034,800 33.78 32.79
13-07-15 34.33 34.41 34.06 639,900 34.14 33.14
13-07-12 34.25 34.38 34.07 700,900 34.30 33.30
13-07-11 33.60 34.19 33.58 1,425,200 34.12 33.12
13-07-10 33.31 33.43 32.96 913,300 33.27 32.30
13-07-09 33.34 33.46 33.07 913,800 33.24 32.27
Date Open High Low Vol Cls adjCls
13-07-08 33.39 33.50 33.13 809,500 33.14 32.17
13-07-05 32.76 33.30 32.73 734,700 33.30 32.33
13-07-03 32.86 32.97 32.62 410,300 32.72 31.76
13-07-02 33.24 33.50 32.84 718,300 33.06 32.09
13-07-01 32.95 33.46 32.80 957,300 33.11 32.14
13-06-28 32.78 32.94 32.39 1,394,700 32.79 31.83
13-06-27 32.67 32.88 32.43 1,185,500 32.86 31.90
13-06-26 32.71 32.84 32.31 1,757,700 32.43 31.48
13-06-25 31.99 32.63 31.93 1,425,600 32.35 31.40
Date Open High Low Vol Cls adjCls
13-06-24 32.42 32.57 31.52 1,178,500 31.85 30.92
13-06-21 33.04 33.05 32.41 2,784,500 32.57 31.62
13-06-20 32.51 32.99 32.25 1,954,100 32.75 31.79
13-06-19 33.10 33.12 32.64 975,000 32.71 31.75
13-06-18 32.98 33.35 32.95 993,600 33.19 32.22
13-06-17 32.86 33.27 32.60 803,600 33.04 32.07
13-06-14 32.66 32.96 32.34 991,300 32.60 31.65
13-06-13 31.20 32.74 31.19 2,188,600 32.58 31.63
13-06-12 32.17 32.27 31.32 1,286,700 31.34 30.42
Date Open High Low Vol Cls adjCls
13-06-11 32.47 32.54 31.97 1,189,900 32.12 31.06
13-06-10 33.00 33.43 32.58 1,117,200 32.92 31.83
13-06-07 32.18 32.89 31.94 1,293,900 32.88 31.79
13-06-06 31.14 31.86 31.07 1,111,500 31.85 30.79
13-06-05 31.02 31.20 30.59 1,503,900 31.04 30.01
13-06-04 31.18 31.51 30.75 1,361,300 30.84 29.82
13-06-03 31.46 31.60 30.53 1,308,500 31.06 30.03
13-05-31 32.12 32.31 31.46 1,653,100 31.46 30.42
13-05-30 31.53 32.45 31.34 1,384,800 32.15 31.08
Date Open High Low Vol Cls adjCls
13-05-29 31.50 31.80 31.26 1,660,400 31.59 30.54
13-05-28 31.21 31.66 30.98 1,632,900 31.47 30.43
13-05-24 30.78 30.82 30.31 1,010,100 30.72 29.70
13-05-23 30.71 30.97 30.39 2,210,600 30.92 29.90
13-05-22 30.39 31.69 30.34 3,056,600 30.98 29.95
13-05-21 31.25 31.52 31.07 1,080,300 31.19 30.16
13-05-20 31.20 31.50 31.04 1,011,000 31.34 30.30
13-05-17 30.78 31.34 30.50 2,324,100 31.26 30.22
13-05-16 31.00 31.15 30.69 1,050,700 30.76 29.74
Date Open High Low Vol Cls adjCls
13-05-15 30.89 31.30 30.74 1,263,400 31.13 30.10
13-05-14 30.43 31.13 30.43 1,274,500 30.92 29.90
13-05-13 30.49 30.70 30.23 930,100 30.48 29.47
13-05-10 30.18 30.60 30.05 1,401,800 30.50 29.49
13-05-09 30.50 30.56 30.14 1,098,600 30.23 29.23
13-05-08 30.22 30.61 30.02 1,224,500 30.54 29.53
13-05-07 30.21 30.47 30.18 1,468,900 30.22 29.22
13-05-06 30.53 30.68 30.13 1,299,900 30.14 29.14
13-05-03 30.16 30.53 30.16 2,727,800 30.46 29.45
Date Open High Low Vol Cls adjCls
13-05-02 29.28 29.98 29.21 1,436,500 29.97 28.98
13-05-01 29.34 29.52 29.10 919,400 29.25 28.28
13-04-30 29.01 29.48 29.01 1,748,200 29.48 28.50
13-04-29 29.02 29.17 28.88 1,303,500 29.10 28.14
13-04-26 28.77 29.03 28.66 1,249,000 28.91 27.95
13-04-25 28.37 28.91 28.20 2,036,300 28.73 27.78
13-04-24 28.42 28.66 27.63 2,220,500 28.20 27.27
13-04-23 28.24 28.57 28.15 1,617,400 28.47 27.53
13-04-22 27.93 28.20 27.47 2,513,300 28.15 27.22
Date Open High Low Vol Cls adjCls
13-04-19 28.04 28.11 27.86 1,574,500 27.97 27.04
13-04-18 28.50 28.53 27.78 1,490,400 27.94 27.01
13-04-17 28.16 28.60 28.16 1,699,000 28.30 27.36
13-04-16 28.69 28.85 28.17 1,240,800 28.64 27.69
13-04-15 29.00 29.28 28.53 976,500 28.54 27.59
13-04-12 29.11 29.22 28.91 1,218,900 29.18 28.21
13-04-11 28.98 29.42 28.91 1,754,500 29.17 28.20
13-04-10 28.71 29.01 28.71 2,028,500 29.00 28.04
13-04-09 29.09 29.15 28.35 1,806,600 28.75 27.80
Date Open High Low Vol Cls adjCls
13-04-08 28.77 29.01 28.51 1,437,400 29.00 28.04
13-04-05 28.36 28.89 28.36 2,477,900 28.76 27.81
13-04-04 28.39 28.87 28.33 2,353,200 28.57 27.62
13-04-03 28.01 28.60 27.87 3,979,100 28.27 27.33
13-04-02 30.11 30.11 27.72 11,443,600 27.91 26.98
13-04-01 32.28 32.50 31.96 690,200 32.01 30.95
13-03-28 32.29 32.40 32.11 1,112,400 32.30 31.23
13-03-27 32.16 32.51 31.95 969,300 32.38 31.31
13-03-26 32.29 32.54 32.23 750,800 32.51 31.43
Date Open High Low Vol Cls adjCls
13-03-25 32.44 32.71 32.03 846,700 32.14 31.07
13-03-22 32.19 32.44 32.00 749,300 32.36 31.29
13-03-21 31.86 32.39 31.84 1,202,400 32.04 30.98
13-03-20 32.06 32.22 31.87 1,393,300 31.94 30.88
13-03-19 32.34 32.40 31.43 1,555,700 31.99 30.93
13-03-18 32.17 32.47 32.00 744,200 32.31 31.24
13-03-15 32.77 32.89 32.43 1,779,200 32.57 31.49
13-03-14 32.20 32.78 32.18 846,400 32.60 31.52
13-03-13 32.11 32.34 31.91 958,700 32.12 31.06
Date Open High Low Vol Cls adjCls
13-03-12 32.05 32.24 32.00 943,000 32.10 31.04
13-03-11 32.01 32.39 31.92 681,000 32.31 31.11
13-03-08 32.23 32.35 31.97 1,147,500 32.03 30.84
13-03-07 32.30 32.38 31.97 1,432,000 32.00 30.81
13-03-06 32.45 32.79 32.17 1,427,800 32.23 31.04
13-03-05 32.08 32.83 32.08 1,919,000 32.45 31.25
13-03-04 31.44 32.05 31.31 1,628,400 32.03 30.84
13-03-01 31.60 31.70 31.18 1,613,000 31.58 30.41
13-02-28 31.80 31.90 31.62 1,164,300 31.66 30.49
Date Open High Low Vol Cls adjCls
13-02-27 31.25 31.88 31.25 1,016,800 31.79 30.61
13-02-26 31.14 31.73 31.06 1,847,900 31.45 30.29
13-02-25 31.52 31.78 30.82 1,179,400 30.83 29.69
13-02-22 31.04 31.44 31.03 1,740,000 31.36 30.20
13-02-21 31.03 31.24 30.75 1,077,800 30.98 29.83
13-02-20 31.38 31.52 30.99 1,421,200 31.05 29.90
13-02-19 31.24 31.57 31.10 1,285,000 31.49 30.32
13-02-15 30.56 31.80 30.52 2,765,600 31.07 29.92
13-02-14 31.51 31.51 30.41 5,653,100 30.60 29.47
Date Open High Low Vol Cls adjCls
13-02-13 30.44 31.70 30.44 3,210,700 31.65 30.48
13-02-12 31.33 31.65 29.93 3,385,000 30.55 29.42
13-02-11 29.49 32.15 29.32 6,707,500 30.38 29.25
13-02-08 29.40 29.49 29.14 863,800 29.47 28.38
13-02-07 28.97 29.29 28.83 942,700 29.26 28.18
13-02-06 28.64 29.03 28.50 1,019,000 29.00 27.93
13-02-05 28.59 28.92 28.27 1,406,800 28.81 27.74
13-02-04 28.57 28.61 28.12 1,114,800 28.36 27.31
13-02-01 28.62 29.06 28.41 1,825,800 28.64 27.58
Date Open High Low Vol Cls adjCls
13-01-31 27.78 28.49 27.40 2,172,200 28.32 27.27
13-01-30 27.83 28.00 27.77 981,900 27.97 26.93
13-01-29 27.71 27.99 27.65 1,225,200 27.90 26.87
13-01-28 27.63 27.91 27.53 869,200 27.78 26.75
13-01-25 27.70 27.72 27.37 621,200 27.70 26.67
13-01-24 27.39 27.59 27.39 770,700 27.51 26.49
13-01-23 27.48 27.50 27.10 859,500 27.38 26.37
13-01-22 27.20 27.51 27.11 971,100 27.50 26.48
13-01-18 27.13 27.26 27.03 693,300 27.13 26.13
Date Open High Low Vol Cls adjCls
13-01-17 26.96 27.20 26.79 960,600 27.07 26.07
13-01-16 26.70 27.07 26.64 1,104,200 26.85 25.86
13-01-15 26.72 26.84 26.50 800,500 26.79 25.80
13-01-14 26.61 26.77 26.49 1,063,300 26.72 25.73
13-01-11 26.48 26.61 26.40 671,500 26.58 25.60
13-01-10 26.50 26.63 26.37 930,600 26.63 25.64
13-01-09 26.01 26.48 26.01 914,700 26.37 25.39
13-01-08 26.18 26.24 25.95 985,500 26.10 25.13
13-01-07 26.47 26.47 26.15 862,900 26.27 25.30
Date Open High Low Vol Cls adjCls
13-01-04 26.31 26.50 26.18 1,383,900 26.48 25.50
13-01-03 25.75 26.63 25.27 3,502,900 26.38 25.40
13-01-02 25.41 25.76 25.28 1,310,600 25.76 24.81
12-12-31 24.88 25.03 24.75 712,800 24.99 24.06
12-12-28 24.88 25.13 24.83 1,254,800 24.89 23.97
12-12-27 25.21 25.21 24.83 814,400 25.05 24.12
12-12-26 25.27 25.35 25.07 623,100 25.16 24.23
12-12-24 25.59 25.59 25.18 508,900 25.22 24.29
12-12-21 25.84 25.84 25.29 2,542,900 25.49 24.55
Date Open High Low Vol Cls adjCls
12-12-20 26.75 26.80 25.68 5,394,100 26.11 25.14
12-12-19 25.09 25.42 25.08 1,483,900 25.22 24.29
12-12-18 24.61 25.23 24.47 1,812,000 25.21 24.28
12-12-17 24.33 24.69 24.26 1,399,100 24.68 23.77
12-12-14 23.96 24.39 23.96 1,562,600 24.20 23.30
12-12-13 24.18 24.46 24.18 2,352,500 24.33 23.43
12-12-12 23.50 24.74 23.40 4,559,400 24.31 23.41
12-12-11 23.64 23.69 23.47 1,407,300 23.56 22.56
12-12-10 23.75 23.94 23.44 1,219,200 23.48 22.49
Date Open High Low Vol Cls adjCls
12-12-07 23.81 23.92 23.60 808,700 23.71 22.71
12-12-06 23.67 23.82 23.45 2,021,100 23.69 22.69
12-12-05 24.19 24.26 23.64 2,659,500 23.67 22.67
12-12-04 23.89 24.16 23.87 1,141,800 24.16 23.14
12-12-03 24.34 24.40 23.81 1,405,200 23.89 22.88
12-11-30 24.24 24.42 24.12 1,050,800 24.23 23.20
12-11-29 24.00 24.35 23.92 969,700 24.26 23.23
12-11-28 23.46 24.19 23.46 1,759,000 23.95 22.94
12-11-27 23.48 23.79 23.43 957,700 23.61 22.61
Date Open High Low Vol Cls adjCls
12-11-26 23.72 23.78 23.46 779,700 23.54 22.54
12-11-23 23.34 23.80 23.21 536,200 23.78 22.77
12-11-21 23.15 23.25 22.98 581,500 23.23 22.25
12-11-20 23.25 23.25 22.95 1,339,800 23.12 22.14
12-11-19 23.21 23.32 23.10 1,310,800 23.30 22.31
12-11-16 23.08 23.17 22.81 1,763,700 22.95 21.98
12-11-15 22.79 23.11 22.63 1,615,700 23.07 22.09
12-11-14 23.20 23.28 22.77 1,698,100 22.81 21.84
12-11-13 23.35 23.72 23.16 943,300 23.16 22.18
Date Open High Low Vol Cls adjCls
12-11-12 23.66 23.82 23.33 720,000 23.48 22.49
12-11-09 23.52 23.93 23.48 888,700 23.59 22.59
12-11-08 23.75 24.15 23.55 1,071,100 23.56 22.56
12-11-07 24.10 24.20 23.72 1,583,100 23.79 22.78
12-11-06 24.33 24.52 24.10 994,900 24.41 23.38
12-11-05 23.90 24.36 23.80 749,400 24.28 23.25
12-11-02 24.28 24.35 24.02 892,700 24.02 23.00
12-11-01 23.89 24.30 23.75 1,531,800 24.16 23.14
12-10-31 23.99 24.03 23.68 1,563,900 23.78 22.77
Date Open High Low Vol Cls adjCls
12-10-26 23.89 23.97 23.64 569,600 23.77 22.76
12-10-25 23.60 24.17 23.55 1,649,500 23.87 22.86
12-10-24 24.22 24.43 23.48 2,543,500 23.58 22.58
12-10-23 23.85 24.38 23.75 1,698,500 24.13 23.11
12-10-22 24.07 24.35 23.91 1,221,000 24.13 23.11
12-10-19 24.43 24.57 24.03 1,207,100 24.27 23.24
12-10-18 24.42 24.58 24.36 1,052,300 24.57 23.53
12-10-17 24.04 24.49 23.86 1,066,400 24.47 23.43
12-10-16 23.81 24.17 23.67 1,235,000 24.08 23.06
Date Open High Low Vol Cls adjCls
12-10-15 23.28 23.72 23.11 993,500 23.69 22.69
12-10-12 23.46 23.53 23.16 1,019,800 23.26 22.27
12-10-11 23.79 23.79 23.46 898,800 23.50 22.50
12-10-10 23.46 23.76 23.33 1,411,800 23.56 22.56
12-10-09 23.46 23.57 23.17 954,200 23.31 22.32
12-10-08 23.45 23.72 23.40 688,200 23.54 22.54
12-10-05 23.82 24.02 23.55 1,102,200 23.59 22.59
12-10-04 23.38 23.81 23.25 909,500 23.70 22.70
12-10-03 23.33 23.40 23.18 876,800 23.25 22.27
Date Open High Low Vol Cls adjCls
12-10-02 23.64 23.64 23.30 1,913,200 23.32 22.33
12-10-01 23.38 23.72 23.37 1,323,100 23.53 22.53
12-09-28 23.26 23.44 23.10 1,205,600 23.29 22.30
12-09-27 23.12 23.58 22.92 1,393,500 23.42 22.43
12-09-26 23.19 23.19 22.88 969,700 22.91 21.94
12-09-25 23.87 23.88 23.08 1,462,100 23.17 22.19
12-09-24 23.65 23.90 23.27 1,377,600 23.72 22.72
12-09-21 23.86 23.93 23.64 1,872,800 23.79 22.78
12-09-20 23.90 23.93 23.59 1,333,400 23.70 22.70
Date Open High Low Vol Cls adjCls
12-09-19 23.60 24.02 23.50 1,945,500 24.00 22.98
12-09-18 23.97 24.04 23.62 1,261,300 23.64 22.64
12-09-17 24.40 24.45 23.88 1,649,200 24.11 23.09
12-09-14 24.26 24.50 24.18 1,654,400 24.47 23.43
12-09-13 23.77 24.26 23.66 1,159,900 24.21 23.18
12-09-12 23.55 23.82 23.50 900,900 23.81 22.80
12-09-11 23.52 23.90 23.49 1,212,600 23.66 22.53
12-09-10 23.61 23.95 23.52 803,700 23.59 22.47
12-09-07 23.76 23.93 23.68 1,150,600 23.73 22.60
Date Open High Low Vol Cls adjCls
12-09-06 23.43 23.76 23.32 1,103,100 23.73 22.60
12-09-05 23.29 23.33 23.00 1,288,500 23.28 22.17
12-09-04 22.79 23.30 22.76 1,148,800 23.25 22.14
12-08-31 22.81 22.94 22.60 1,213,400 22.87 21.78
12-08-30 22.81 22.87 22.62 1,010,800 22.79 21.70
12-08-29 23.15 23.20 22.93 1,171,300 23.00 21.90
12-08-28 22.86 23.25 22.81 1,193,300 23.09 21.99
12-08-27 22.92 23.07 22.80 978,200 22.90 21.81
12-08-24 22.76 22.88 22.49 1,665,600 22.77 21.69
Date Open High Low Vol Cls adjCls
12-08-23 23.12 23.17 22.83 1,277,400 22.87 21.78
12-08-22 23.63 23.63 23.03 1,497,300 23.19 22.09
12-08-21 23.67 24.13 23.49 1,761,000 23.72 22.59
12-08-20 23.65 23.68 23.46 920,400 23.54 22.42
12-08-17 23.45 23.74 23.29 1,267,800 23.59 22.47
12-08-16 23.22 23.48 23.15 1,385,700 23.42 22.30
12-08-15 23.14 23.38 23.14 761,300 23.30 22.19
12-08-14 23.43 23.53 23.10 934,200 23.18 22.08
12-08-13 23.38 23.52 23.21 851,100 23.38 22.27
Date Open High Low Vol Cls adjCls
12-08-10 23.20 23.38 23.16 830,600 23.36 22.25
12-08-09 23.22 23.37 23.09 757,900 23.29 22.18
12-08-08 23.19 23.47 23.19 1,107,000 23.28 22.17
12-08-07 23.31 23.60 23.23 998,100 23.39 22.28
12-08-06 23.07 23.34 23.05 905,600 23.15 22.05
12-08-03 23.07 23.41 22.92 1,968,500 22.96 21.87
12-08-02 22.67 22.86 22.35 1,896,600 22.63 21.55
12-08-01 22.85 23.13 22.62 2,090,000 22.79 21.70
12-07-31 22.96 22.96 22.50 2,392,700 22.70 21.62
Date Open High Low Vol Cls adjCls
12-07-30 23.23 23.46 22.91 1,472,300 23.16 22.06
12-07-27 23.43 23.50 23.13 2,371,200 23.25 22.14
12-07-26 23.27 23.31 23.03 1,626,800 23.21 22.10
12-07-25 22.80 23.25 22.43 3,043,400 22.87 21.78
12-07-24 22.11 22.28 21.73 1,599,100 21.83 20.79
12-07-23 22.05 22.24 21.91 799,300 22.15 21.10
12-07-20 22.56 22.58 22.15 961,700 22.37 21.30
12-07-19 22.92 23.03 22.62 1,012,900 22.81 21.72
12-07-18 22.68 22.98 22.63 835,700 22.90 21.81
Date Open High Low Vol Cls adjCls
12-07-17 22.81 22.81 22.42 828,100 22.76 21.68
12-07-16 22.53 22.77 22.34 998,200 22.51 21.44
12-07-13 22.05 22.69 22.01 1,323,900 22.56 21.49
12-07-12 21.89 22.11 21.62 1,008,900 22.04 20.99
12-07-11 21.68 22.18 21.65 1,246,300 22.10 21.05
12-07-10 21.95 22.20 21.58 1,220,300 21.66 20.63
12-07-09 22.09 22.21 21.75 1,404,400 21.85 20.81
12-07-06 22.35 22.39 22.06 1,018,100 22.22 21.16
12-07-05 22.66 22.84 22.50 1,096,700 22.55 21.48
Date Open High Low Vol Cls adjCls
12-07-03 22.85 22.92 22.71 510,600 22.76 21.68
12-07-02 22.78 22.92 22.55 1,694,900 22.89 21.80
12-06-29 22.28 22.73 22.15 2,395,000 22.67 21.59
12-06-28 21.47 21.87 21.36 1,120,600 21.86 20.82
12-06-27 21.38 21.67 21.19 1,386,400 21.62 20.59
12-06-26 21.35 21.41 21.05 1,621,500 21.29 20.28
12-06-25 21.44 21.59 21.18 1,366,500 21.24 20.23
12-06-22 21.58 21.83 21.50 2,461,600 21.77 20.73
12-06-21 22.34 22.36 21.51 1,633,000 21.55 20.52
Date Open High Low Vol Cls adjCls
12-06-20 22.15 22.50 22.02 2,163,000 22.24 21.18
12-06-19 21.82 22.20 21.76 1,958,600 22.15 21.10
12-06-18 21.44 21.78 21.33 1,768,800 21.68 20.65
12-06-15 21.27 21.50 21.03 2,025,500 21.48 20.46
12-06-14 21.38 21.54 21.19 2,571,200 21.27 20.26
12-06-13 21.45 21.59 21.24 2,413,600 21.33 20.31
12-06-12 21.55 21.76 21.25 2,556,300 21.72 20.69
12-06-11 22.12 22.19 21.41 2,856,200 21.44 20.42
12-06-08 22.17 22.22 21.85 2,763,800 22.12 21.07
Date Open High Low Vol Cls adjCls
12-06-07 22.19 22.39 22.00 2,921,700 22.11 21.06
12-06-06 21.95 22.35 21.81 3,356,500 22.24 21.18
12-06-05 21.37 21.97 21.33 2,096,900 21.86 20.82
12-06-04 21.35 21.59 21.25 1,845,900 21.39 20.37
12-06-01 21.49 21.58 21.32 2,605,200 21.38 20.36
12-05-31 21.88 22.03 21.59 2,246,900 21.88 20.84
12-05-30 22.05 22.06 21.76 2,783,400 21.81 20.77
12-05-29 22.28 22.59 21.94 2,362,400 22.22 21.16
12-05-25 21.84 22.23 21.69 2,950,600 22.06 21.01
Date Open High Low Vol Cls adjCls
12-05-24 21.89 21.93 21.56 3,065,900 21.80 20.76
12-05-23 21.80 21.96 21.48 7,931,600 21.81 20.77
12-05-22 22.77 22.97 22.19 4,088,700 22.32 21.26
12-05-21 21.60 22.97 21.58 7,912,000 22.78 21.70
12-05-18 23.14 23.55 21.92 10,746,800 21.99 20.94
12-05-17 23.09 23.38 23.00 2,715,100 23.00 21.90
12-05-16 23.86 23.91 23.11 2,355,400 23.12 22.02
12-05-15 23.48 23.82 23.42 2,912,700 23.68 22.55
12-05-14 23.14 23.68 23.00 3,360,200 23.56 22.44
Date Open High Low Vol Cls adjCls
12-05-11 23.42 23.67 23.20 2,028,100 23.36 22.25
12-05-10 24.20 24.23 23.62 3,026,100 23.73 22.60
12-05-09 23.36 24.12 23.31 4,988,400 24.06 22.91
12-05-08 23.23 23.68 23.08 3,493,300 23.65 22.52
12-05-07 23.48 23.68 23.30 2,655,900 23.44 22.32
12-05-04 23.52 23.91 23.52 3,099,700 23.67 22.54
12-05-03 24.12 24.17 23.24 3,842,800 23.67 22.54
12-05-02 24.32 24.32 24.00 1,926,300 24.09 22.94
12-05-01 24.51 24.78 24.43 2,329,300 24.44 23.28
Date Open High Low Vol Cls adjCls
12-04-30 25.07 25.07 24.45 3,267,800 24.57 23.40
12-04-27 25.20 25.30 25.05 2,725,900 25.14 23.94
12-04-26 24.96 25.19 24.75 2,565,400 25.07 23.88
12-04-25 25.01 25.51 24.99 4,491,700 25.12 23.92
12-04-24 25.00 25.53 25.00 3,202,400 25.33 24.12
12-04-23 24.73 25.09 24.72 2,525,100 25.02 23.83
12-04-20 24.81 25.13 24.75 2,345,500 25.04 23.85
12-04-19 24.73 24.90 24.57 1,628,100 24.70 23.52
12-04-18 24.62 24.89 24.60 1,551,300 24.71 23.53
Date Open High Low Vol Cls adjCls
12-04-17 24.60 24.87 24.51 1,915,400 24.78 23.60
12-04-16 24.72 24.73 24.40 1,239,800 24.43 23.27
12-04-13 24.82 24.95 24.57 1,034,300 24.57 23.40
12-04-12 24.71 24.98 24.57 1,133,000 24.95 23.76
12-04-11 24.89 25.05 24.69 2,313,700 24.73 23.55
12-04-10 25.17 25.19 24.49 3,262,400 24.59 23.42
12-04-09 25.12 25.48 25.09 1,291,700 25.35 24.14
12-04-05 25.07 25.69 25.07 3,577,100 25.52 24.30
12-04-04 25.44 25.59 25.22 1,429,900 25.22 24.02
Date Open High Low Vol Cls adjCls
12-04-03 25.84 25.96 25.53 1,578,200 25.73 24.50
12-04-02 25.82 26.12 25.68 2,306,500 25.93 24.70
12-03-30 25.94 26.08 25.68 1,643,100 25.90 24.67
12-03-29 26.23 26.27 25.68 2,420,300 25.82 24.59
12-03-28 26.54 26.75 26.26 1,860,800 26.42 25.16
12-03-27 27.21 27.34 26.58 1,332,600 26.61 25.34
12-03-26 26.89 27.19 26.73 1,447,200 27.18 25.89
12-03-23 26.80 26.84 26.20 1,446,500 26.64 25.37
12-03-22 26.62 26.97 26.54 1,739,800 26.88 25.60
Date Open High Low Vol Cls adjCls
12-03-21 26.82 26.94 26.43 1,366,200 26.85 25.57
12-03-20 26.70 26.87 26.57 1,614,000 26.72 25.45
12-03-19 26.74 26.99 26.41 934,400 26.80 25.52
12-03-16 26.85 26.95 26.52 1,711,400 26.61 25.34
12-03-15 26.56 26.84 26.34 1,201,300 26.75 25.48
12-03-14 26.73 26.85 26.43 1,003,800 26.49 25.23
12-03-13 25.95 26.73 25.94 1,970,000 26.72 25.45
12-03-12 26.08 26.22 25.78 1,731,200 25.84 24.61
12-03-09 25.99 26.38 25.91 1,094,800 26.13 24.89
Date Open High Low Vol Cls adjCls
12-03-08 25.84 25.99 25.69 1,040,300 25.95 24.71
12-03-07 25.53 25.67 25.41 1,386,300 25.64 24.42
12-03-06 25.87 25.98 25.41 1,487,100 25.47 24.26
12-03-05 26.16 26.30 26.00 1,623,700 26.15 24.90
12-03-02 26.36 26.46 26.07 1,371,700 26.11 24.87
12-03-01 26.39 26.72 26.19 2,235,500 26.31 25.06
12-02-29 26.75 26.99 26.31 1,869,800 26.34 25.09
12-02-28 26.83 26.83 26.52 1,941,500 26.63 25.36
12-02-27 26.46 26.90 26.20 1,140,600 26.79 25.51
Date Open High Low Vol Cls adjCls
12-02-24 26.31 26.80 26.19 1,222,200 26.69 25.42
12-02-23 26.26 26.40 25.97 1,558,600 26.26 25.01
12-02-22 26.48 26.57 26.16 2,086,300 26.22 24.97
12-02-21 26.76 26.88 26.53 1,633,000 26.60 25.33
12-02-17 26.77 26.87 26.46 2,022,700 26.81 25.53
12-02-16 26.13 26.93 26.06 2,256,000 26.75 25.48
12-02-15 26.49 26.49 26.02 2,006,600 26.21 24.96
12-02-14 26.25 26.39 26.07 1,548,400 26.36 25.10
12-02-13 26.22 26.47 26.05 1,969,800 26.36 25.10
Date Open High Low Vol Cls adjCls
12-02-10 25.67 26.02 25.51 1,819,600 26.00 24.76
12-02-09 26.26 26.33 25.77 1,857,900 25.88 24.65
12-02-08 25.89 26.25 25.68 2,748,400 26.24 24.99
12-02-07 25.32 25.82 25.17 2,085,800 25.70 24.48
12-02-06 24.97 25.36 24.91 2,080,200 25.35 24.14
12-02-03 25.04 25.19 24.90 3,356,700 25.07 23.88
12-02-02 24.54 25.14 24.50 3,602,700 24.66 23.49
12-02-01 24.95 25.48 24.72 2,447,700 24.77 23.59
12-01-31 25.49 25.49 24.67 3,010,000 24.76 23.58
Date Open High Low Vol Cls adjCls
12-01-30 25.74 25.75 25.27 1,756,300 25.30 24.10
12-01-27 25.65 26.05 25.61 1,453,800 25.99 24.75
12-01-26 26.06 26.27 25.67 1,933,300 25.83 24.60
12-01-25 25.65 25.94 25.45 1,319,200 25.90 24.67
12-01-24 25.44 25.75 25.35 1,444,900 25.66 24.44
12-01-23 25.43 25.61 25.35 936,100 25.46 24.25
12-01-20 25.10 25.48 24.94 1,391,200 25.34 24.13
12-01-19 24.94 25.32 24.87 1,058,000 25.14 23.94
12-01-18 24.57 24.85 24.47 1,204,000 24.78 23.60
Date Open High Low Vol Cls adjCls
12-01-17 24.95 25.15 24.50 1,062,100 24.52 23.35
12-01-13 24.74 24.85 24.58 1,057,800 24.80 23.62
12-01-12 25.01 25.24 24.83 1,535,800 24.96 23.77
12-01-11 25.16 25.19 24.91 2,563,700 25.05 23.86
12-01-10 24.58 25.25 24.49 2,647,200 25.17 23.97
12-01-09 24.41 24.66 24.27 863,900 24.33 23.17
12-01-06 24.63 24.90 24.38 1,192,400 24.43 23.27
12-01-05 24.36 24.72 24.14 1,072,200 24.66 23.49
12-01-04 24.69 24.80 24.43 1,100,900 24.62 23.45
Date Open High Low Vol Cls adjCls
12-01-03 25.03 25.27 24.91 1,468,800 24.96 23.77
11-12-30 24.62 24.70 24.51 634,700 24.51 23.34
11-12-29 24.38 24.70 24.29 490,500 24.63 23.46
11-12-28 24.66 24.66 24.25 737,100 24.29 23.13
11-12-27 24.56 24.90 24.51 707,600 24.63 23.46
11-12-23 24.53 24.70 24.37 442,800 24.69 23.51
11-12-22 24.42 24.71 24.30 991,900 24.53 23.36
11-12-21 24.44 24.48 23.93 1,210,700 24.37 23.21
11-12-20 23.97 24.56 23.97 1,282,900 24.43 23.27
Date Open High Low Vol Cls adjCls
11-12-19 24.10 24.26 23.56 1,286,800 23.61 22.49
11-12-16 24.43 24.52 23.98 1,900,400 24.03 22.89
11-12-15 24.49 24.53 24.14 1,260,500 24.25 23.10
11-12-14 24.18 24.36 23.92 1,597,400 24.06 22.91
11-12-13 24.96 25.13 24.14 1,855,800 24.31 23.15
11-12-12 25.17 25.22 24.64 2,003,600 24.85 23.67
11-12-09 25.01 25.63 24.96 1,974,600 25.52 24.30
11-12-08 25.47 25.47 24.84 2,547,100 24.86 23.68
11-12-07 25.89 25.89 25.37 2,433,500 25.59 24.37
Date Open High Low Vol Cls adjCls
11-12-06 26.10 26.32 25.96 1,135,300 26.15 24.90
11-12-05 26.41 26.50 25.94 1,557,900 26.20 24.95
11-12-02 26.40 26.50 25.72 1,771,500 25.90 24.67
11-12-01 26.07 26.25 25.86 1,777,300 26.10 24.86
11-11-30 26.13 26.29 25.66 2,562,100 26.25 25.00
11-11-29 25.26 25.47 25.00 961,400 25.01 23.82
11-11-28 25.32 25.43 25.03 1,762,400 25.23 24.03
11-11-25 24.60 24.84 24.53 838,300 24.55 23.38
11-11-23 24.75 24.91 24.61 1,815,500 24.61 23.44
Date Open High Low Vol Cls adjCls
11-11-22 25.11 25.36 24.98 1,418,800 25.06 23.87
11-11-21 25.18 25.37 24.95 1,729,400 25.16 23.96
11-11-18 25.69 25.86 25.41 1,336,600 25.67 24.45
11-11-17 25.75 25.85 25.32 2,156,400 25.44 24.23
11-11-16 26.15 26.30 25.65 2,637,900 25.76 24.53
11-11-15 26.39 26.81 26.05 1,659,400 26.64 25.37
11-11-14 26.25 26.57 26.06 1,835,900 26.36 25.10
11-11-11 26.06 26.67 25.99 1,875,800 26.51 25.25
11-11-10 25.73 25.83 25.23 2,013,200 25.68 24.46
Date Open High Low Vol Cls adjCls
11-11-09 25.38 25.57 25.19 3,152,200 25.23 24.03
11-11-08 25.81 26.12 25.58 2,072,400 26.00 24.76
11-11-07 25.28 25.73 25.10 1,503,400 25.66 24.44
11-11-04 24.94 25.41 24.85 1,929,300 25.30 24.10
11-11-03 25.00 25.63 24.44 2,760,900 25.31 24.10
11-11-02 24.62 24.98 24.17 2,777,700 24.69 23.51
11-11-01 24.10 25.25 23.27 7,360,900 24.36 23.20
11-10-31 25.44 25.46 25.04 1,852,700 25.05 23.86
11-10-28 25.62 26.00 25.55 2,202,200 25.69 24.47
Date Open High Low Vol Cls adjCls
11-10-27 25.17 26.00 24.76 3,820,900 25.76 24.53
11-10-26 24.60 25.25 23.66 5,139,800 24.31 23.15
11-10-25 25.45 25.62 24.41 3,337,900 24.45 23.29
11-10-24 25.09 25.87 25.05 2,112,300 25.63 24.41
11-10-21 25.43 25.48 24.85 2,478,300 25.11 23.91
11-10-20 24.76 25.29 24.61 2,253,100 25.10 23.90
11-10-19 25.05 25.54 24.69 2,383,300 24.82 23.64
11-10-18 24.92 25.19 24.36 4,225,000 25.07 23.88
11-10-17 25.19 25.52 24.83 1,654,800 24.92 23.73
Date Open High Low Vol Cls adjCls
11-10-14 25.74 25.80 25.22 1,958,000 25.46 24.25
11-10-13 25.14 25.56 24.88 2,738,200 25.37 24.16
11-10-12 25.65 25.96 25.15 4,614,500 25.29 24.09
11-10-11 24.81 25.46 24.67 1,771,500 25.07 23.88
11-10-10 24.64 25.19 24.55 1,834,700 25.12 23.92
11-10-07 24.52 24.65 23.81 2,798,600 24.11 22.96
11-10-06 23.71 24.50 23.33 1,827,100 24.44 23.28
11-10-05 23.05 24.13 22.65 3,844,000 23.87 22.73
11-10-04 21.97 23.01 21.69 3,855,800 22.94 21.85
Date Open High Low Vol Cls adjCls
11-10-03 22.95 23.73 22.28 2,649,200 22.31 21.25
11-09-30 23.68 23.77 23.14 2,157,800 23.14 22.04
11-09-29 24.61 24.69 23.17 3,014,300 24.06 22.91
11-09-28 24.88 24.88 23.95 2,615,500 23.99 22.85
11-09-27 25.74 25.99 24.88 3,115,400 25.07 23.88
11-09-26 24.72 25.06 24.00 2,534,400 24.99 23.80
11-09-23 23.82 24.46 23.68 2,849,500 24.39 23.23
11-09-22 23.33 24.22 23.00 4,815,300 24.00 22.86
11-09-21 24.71 24.99 24.14 2,741,800 24.18 23.03
Date Open High Low Vol Cls adjCls
11-09-20 24.90 25.27 24.36 2,512,100 24.70 23.52
11-09-19 24.78 25.05 24.11 2,657,900 24.79 23.61
11-09-16 25.39 25.78 24.85 6,976,300 25.27 24.07
11-09-15 24.11 25.22 23.94 4,164,300 25.14 23.94
11-09-14 23.78 24.20 23.27 3,095,900 23.78 22.65
11-09-13 22.93 23.77 22.73 2,835,100 23.57 22.45
11-09-12 21.84 22.84 21.71 2,985,800 22.82 21.73
11-09-09 22.82 23.01 22.22 2,412,600 22.26 21.20
11-09-08 23.28 23.59 22.95 2,582,100 23.14 22.04
Date Open High Low Vol Cls adjCls
11-09-07 23.16 23.66 22.67 3,606,600 23.56 22.44
11-09-06 21.48 21.96 21.35 3,607,800 21.69 20.66
11-09-02 22.57 22.93 22.19 1,891,800 22.56 21.49
11-09-01 23.85 23.87 23.07 1,780,500 23.15 22.05
11-08-31 23.58 24.06 23.34 2,442,400 23.69 22.56
11-08-30 23.23 23.66 22.97 1,888,800 23.43 22.31
11-08-29 23.04 23.47 22.89 1,875,900 23.45 22.33
11-08-26 22.04 22.90 21.71 1,532,100 22.73 21.65
11-08-25 23.41 23.43 22.02 1,668,300 22.24 21.18
Date Open High Low Vol Cls adjCls
11-08-24 22.49 23.12 22.28 2,045,400 23.05 21.95
11-08-23 21.71 22.38 21.07 3,034,400 22.36 21.30
11-08-22 21.67 21.81 20.90 1,646,100 20.98 19.98
11-08-19 21.26 22.10 21.15 1,876,800 21.20 20.19
11-08-18 22.12 22.16 21.45 2,397,700 21.61 20.58
11-08-17 23.16 23.50 22.75 1,715,500 22.87 21.78
11-08-16 23.30 23.69 22.11 5,510,800 22.97 21.88
11-08-15 23.21 23.72 23.16 1,309,300 23.62 22.50
11-08-12 23.81 24.14 22.88 2,193,900 22.97 21.88
Date Open High Low Vol Cls adjCls
11-08-11 22.23 23.95 21.85 4,402,500 23.54 22.42
11-08-10 22.09 22.64 21.24 4,659,900 21.47 20.45
11-08-09 20.85 22.63 20.50 5,420,600 22.62 21.54
11-08-08 22.23 22.69 20.32 5,791,100 20.40 19.43
11-08-05 23.00 23.49 22.34 5,748,300 22.79 21.70
11-08-04 23.05 23.20 22.39 3,477,200 22.41 21.34
11-08-03 23.38 23.64 22.76 2,267,000 23.49 22.37
11-08-02 23.85 24.02 23.12 2,769,400 23.38 22.27
11-08-01 24.35 24.47 23.77 2,260,400 24.19 23.04
Date Open High Low Vol Cls adjCls
11-07-29 23.68 24.52 23.50 1,846,100 24.07 22.92
11-07-28 23.57 24.36 23.57 2,551,200 24.00 22.86
11-07-27 24.54 24.70 23.14 3,952,200 23.50 22.38
11-07-26 24.06 24.31 23.96 1,586,800 24.29 23.13
11-07-25 23.88 24.25 23.75 1,831,000 24.14 22.99
11-07-22 23.89 24.20 23.79 1,014,500 24.20 23.05
11-07-21 23.55 24.00 23.45 2,077,400 23.84 22.70
11-07-20 23.61 23.66 23.28 1,626,400 23.39 22.28
11-07-19 23.00 23.50 22.97 2,293,500 23.36 22.25
Date Open High Low Vol Cls adjCls
11-07-18 23.57 23.57 22.74 2,074,500 22.77 21.69
11-07-15 23.70 23.78 23.33 1,451,500 23.69 22.56
11-07-14 23.86 24.02 23.48 1,278,400 23.54 22.42
11-07-13 24.00 24.25 23.78 1,178,000 23.82 22.69
11-07-12 24.16 24.35 23.89 1,772,800 23.91 22.77
11-07-11 24.96 25.00 24.08 2,365,600 24.13 22.98
11-07-08 25.42 25.46 25.11 1,497,500 25.37 24.16
11-07-07 25.83 26.00 25.55 2,537,200 25.78 24.55
11-07-06 26.06 26.11 25.56 2,456,500 25.60 24.38
Date Open High Low Vol Cls adjCls
11-07-05 25.51 26.32 25.51 1,512,000 26.27 25.02
11-07-01 25.24 26.19 25.21 1,932,300 26.12 24.88
11-06-30 25.32 25.44 25.11 2,714,400 25.30 24.10
11-06-29 24.08 25.15 24.06 2,883,200 25.14 23.94
11-06-28 23.76 24.06 23.53 1,517,000 24.01 22.87
11-06-27 23.34 23.75 23.30 1,389,100 23.67 22.54
11-06-24 23.45 23.57 23.25 1,955,300 23.39 22.28
11-06-23 23.79 23.82 23.02 3,158,200 23.35 22.24
11-06-22 24.24 24.46 23.94 1,020,300 23.97 22.83
Date Open High Low Vol Cls adjCls
11-06-21 23.98 24.36 23.92 1,490,600 24.28 23.12
11-06-20 23.79 23.92 23.68 842,300 23.83 22.70
11-06-17 24.01 24.01 23.71 1,515,400 23.77 22.64
11-06-16 23.52 23.93 23.41 2,402,800 23.73 22.60
11-06-15 23.98 24.04 23.46 1,935,800 23.51 22.39
11-06-14 24.09 24.29 23.95 1,718,100 24.18 23.03
11-06-13 23.87 23.96 23.67 1,193,800 23.80 22.67
11-06-10 24.06 24.12 23.70 1,553,900 23.80 22.67
11-06-09 24.24 24.31 23.75 2,289,100 24.15 23.00
Date Open High Low Vol Cls adjCls
11-06-08 23.65 23.83 23.39 1,326,600 23.41 22.30
11-06-07 23.63 24.15 23.61 2,073,900 23.79 22.66
11-06-06 24.07 24.21 23.47 1,578,500 23.52 22.40
11-06-03 24.35 24.42 24.11 1,315,300 24.13 22.98
11-06-02 24.60 24.79 24.43 1,817,200 24.56 23.39
11-06-01 25.37 25.37 24.45 1,773,800 24.48 23.31
11-05-31 25.52 25.68 25.18 2,174,300 25.52 24.30
11-05-27 24.63 25.70 24.55 3,736,100 25.37 24.16
11-05-26 24.81 24.82 24.18 3,318,200 24.38 23.22
Date Open High Low Vol Cls adjCls
11-05-25 24.89 25.03 24.62 1,165,100 24.80 23.62
11-05-24 25.00 25.16 24.79 1,750,600 24.95 23.76
11-05-23 25.12 25.28 24.91 2,000,000 24.94 23.75
11-05-20 26.03 26.09 25.50 1,358,400 25.50 24.29
11-05-19 26.22 26.41 26.00 1,591,300 26.13 24.89
11-05-18 25.92 26.19 25.82 1,632,800 26.19 24.94
11-05-17 26.29 26.35 25.86 3,392,500 25.95 24.71
11-05-16 26.45 28.08 26.19 9,765,700 26.23 24.98
11-05-13 27.25 27.36 26.84 1,152,200 26.91 25.63
Date Open High Low Vol Cls adjCls
11-05-12 26.83 27.21 26.56 1,700,000 27.19 25.90
11-05-11 27.42 27.58 26.88 1,500,000 27.02 25.73
11-05-10 27.30 27.55 27.09 991,800 27.46 26.15
11-05-09 26.61 27.38 26.51 1,449,700 27.37 26.07
11-05-06 26.63 27.00 26.48 1,639,300 26.59 25.32
11-05-05 26.51 26.77 26.34 2,201,000 26.51 25.25
11-05-04 26.87 26.87 26.25 2,377,300 26.59 25.32
11-05-03 27.20 27.23 26.59 1,701,400 26.77 25.50
11-05-02 27.18 27.50 27.05 1,352,800 27.14 25.85
Date Open High Low Vol Cls adjCls
11-04-29 27.24 27.36 27.02 1,750,800 27.12 25.83
11-04-28 27.42 27.58 27.16 1,300,000 27.24 25.94
11-04-27 27.25 27.61 27.00 1,562,600 27.48 26.17
11-04-26 27.34 27.65 27.21 1,398,900 27.28 25.98
11-04-25 27.56 27.78 27.01 1,312,800 27.23 25.93
11-04-21 27.36 27.64 27.26 1,231,500 27.54 26.23
11-04-20 27.52 27.71 26.98 2,669,200 27.32 26.02
11-04-19 27.62 29.00 27.32 2,341,500 27.40 26.10
11-04-18 27.77 27.86 27.25 1,383,700 27.57 26.26
Date Open High Low Vol Cls adjCls
11-04-15 27.91 28.38 27.71 1,562,100 28.21 26.87
11-04-14 27.72 28.05 27.55 1,402,000 27.81 26.49
11-04-13 28.08 28.15 27.46 2,319,600 27.76 26.44
11-04-12 28.00 28.21 27.67 3,388,500 27.79 26.47
11-04-11 28.16 28.65 27.83 2,953,600 28.03 26.70
11-04-08 29.13 29.19 28.26 3,897,100 28.45 27.10
11-04-07 28.88 29.50 28.61 4,883,000 29.07 27.69
11-04-06 27.88 29.10 27.82 5,103,900 28.83 27.46
11-04-05 27.40 28.30 27.27 4,288,600 28.00 26.67
Date Open High Low Vol Cls adjCls
11-04-04 27.73 27.99 27.40 5,710,600 27.44 26.13
11-04-01 25.79 28.64 25.60 17,990,300 28.23 26.89
11-03-31 25.79 25.84 25.43 1,715,200 25.84 24.61
11-03-30 25.70 26.00 25.46 2,031,900 25.79 24.56
11-03-29 25.11 25.78 24.95 2,100,600 25.75 24.52
11-03-28 25.32 25.72 25.27 1,081,300 25.28 24.08
11-03-25 25.68 25.68 25.28 1,161,600 25.30 24.10
11-03-24 25.50 25.72 25.34 1,251,400 25.58 24.36
11-03-23 24.91 25.53 24.84 2,129,100 25.33 24.12
Date Open High Low Vol Cls adjCls
11-03-22 25.42 25.50 25.12 1,386,700 25.15 23.95
11-03-21 25.13 25.53 25.03 1,912,900 25.36 24.15
11-03-18 25.00 25.24 24.73 4,008,000 24.79 23.61
11-03-17 24.77 24.93 24.29 3,500,200 24.58 23.41
11-03-16 25.64 25.87 24.37 4,696,700 24.49 23.32
11-03-15 25.69 26.07 25.60 2,895,000 25.82 24.59
11-03-14 27.05 27.08 25.92 4,023,900 26.37 25.11
11-03-11 26.90 27.26 26.80 1,408,700 27.19 25.90
11-03-10 27.51 27.54 26.95 2,120,300 26.98 25.70
Date Open High Low Vol Cls adjCls
11-03-09 28.33 28.49 27.69 2,113,000 27.75 26.43
11-03-08 28.34 28.61 28.13 1,517,700 28.38 27.03
11-03-07 28.74 28.77 28.01 1,988,100 28.24 26.90
11-03-04 28.34 28.40 27.70 1,757,300 28.02 26.69
11-03-03 28.12 28.58 28.12 1,553,000 28.39 27.04
11-03-02 27.70 28.20 27.48 2,057,200 27.84 26.51
11-03-01 28.62 28.75 27.67 3,326,500 27.68 26.36
11-02-28 28.38 28.62 28.06 3,142,600 28.61 27.25
11-02-25 28.12 28.45 28.04 3,157,300 28.41 27.06
Date Open High Low Vol Cls adjCls
11-02-24 28.04 28.12 27.56 3,255,300 28.02 26.69
11-02-23 28.00 28.45 27.67 3,764,200 28.00 26.67
11-02-22 28.54 28.67 27.94 4,775,200 28.00 26.67
11-02-18 28.80 29.40 28.67 4,431,200 29.09 27.70
11-02-17 28.55 28.88 28.24 3,378,800 28.73 27.36
11-02-16 28.34 29.06 28.30 4,725,700 28.47 27.11
11-02-15 28.63 29.18 27.96 8,249,600 28.28 26.93
11-02-14 28.30 29.71 28.17 7,339,200 29.64 28.23
11-02-11 27.64 28.22 27.58 2,613,000 28.12 26.78
Date Open High Low Vol Cls adjCls
11-02-10 27.24 27.86 26.87 4,572,100 27.82 26.50
11-02-09 25.96 27.84 25.95 18,263,200 27.58 26.27
11-02-08 25.90 26.12 25.76 8,567,200 25.84 24.61
11-02-07 26.55 26.91 26.33 2,144,000 26.78 25.50
11-02-04 26.15 26.71 26.12 1,896,600 26.56 25.30
11-02-03 26.55 26.75 26.04 2,973,900 26.14 24.90
11-02-02 24.94 26.52 24.94 4,412,000 26.51 25.25
11-02-01 24.63 25.58 24.60 2,871,600 25.33 24.12
11-01-31 24.53 24.67 24.30 3,345,600 24.48 23.31
Date Open High Low Vol Cls adjCls
11-01-28 25.14 25.21 24.32 2,189,800 24.50 23.33
11-01-27 24.61 25.23 24.50 2,178,000 25.21 24.01
11-01-26 24.34 24.59 24.21 2,474,400 24.51 23.34
11-01-25 24.58 24.61 24.05 2,090,800 24.30 23.14
11-01-24 24.34 24.67 24.21 1,481,400 24.56 23.39
11-01-21 24.12 24.50 24.07 1,646,200 24.30 23.14
11-01-20 23.81 24.11 23.65 1,843,800 24.01 22.87
11-01-19 24.45 24.52 23.76 1,728,600 23.78 22.65
11-01-18 24.43 24.51 24.23 1,497,100 24.40 23.24
Date Open High Low Vol Cls adjCls
11-01-14 24.05 24.37 23.97 1,441,600 24.37 23.21
11-01-13 23.56 24.21 23.56 1,877,100 24.11 22.96
11-01-12 23.93 24.05 23.81 2,005,700 23.96 22.82
11-01-11 23.63 23.80 23.55 2,067,100 23.77 22.64
11-01-10 23.23 23.56 23.09 1,501,300 23.46 22.34
11-01-07 23.68 23.72 23.25 1,773,200 23.38 22.27
11-01-06 23.62 23.73 23.37 1,959,600 23.55 22.43
11-01-05 23.87 23.94 23.65 2,215,000 23.65 22.52
11-01-04 24.11 24.29 23.87 1,960,500 23.92 22.78
Date Open High Low Vol Cls adjCls
11-01-03 23.99 24.29 23.95 1,358,100 24.11 22.96
10-12-31 23.70 23.90 23.65 878,400 23.73 22.60
10-12-30 23.87 23.99 23.71 933,700 23.79 22.66
10-12-29 23.82 23.98 23.68 2,195,900 23.97 22.83
10-12-28 23.95 24.10 23.77 1,764,000 23.81 22.68
10-12-27 23.71 23.99 23.65 1,003,900 23.94 22.80
10-12-23 23.40 23.94 23.27 1,411,700 23.82 22.69
10-12-22 24.16 24.27 23.95 1,503,400 24.16 23.01
10-12-21 23.55 24.34 23.42 3,419,400 24.16 23.01
Date Open High Low Vol Cls adjCls
10-12-20 23.50 23.55 23.36 1,834,000 23.49 22.37
10-12-17 23.24 23.62 23.23 3,539,300 23.50 22.38
10-12-16 22.54 24.18 22.54 7,971,200 23.46 22.34
10-12-15 22.30 22.76 22.27 1,760,800 22.53 21.46
10-12-14 22.68 22.79 22.46 1,046,700 22.48 21.41
10-12-13 22.99 22.99 22.67 1,717,800 22.71 21.63
10-12-10 22.64 22.88 22.23 2,335,400 22.84 21.75
10-12-09 22.78 22.85 22.51 2,265,300 22.63 21.55
10-12-08 22.63 22.91 22.56 2,322,900 22.68 21.60
Date Open High Low Vol Cls adjCls
10-12-07 23.06 23.11 22.65 2,082,400 22.67 21.59
10-12-06 22.53 22.82 22.48 1,547,400 22.81 21.72
10-12-03 22.63 22.90 22.34 3,375,800 22.63 21.55
10-12-02 22.49 23.31 22.41 4,092,700 23.25 22.14
10-12-01 21.68 22.65 21.68 4,349,500 22.57 21.50
10-11-30 21.29 21.55 21.10 4,154,700 21.47 20.45
10-11-29 21.40 21.49 21.05 2,320,100 21.48 20.46
10-11-26 21.31 21.74 21.22 1,019,000 21.51 20.49
10-11-24 21.35 21.53 21.26 2,226,200 21.52 20.50
Date Open High Low Vol Cls adjCls
10-11-23 21.30 21.58 21.20 2,595,200 21.24 20.23
10-11-22 21.81 21.90 21.49 1,418,300 21.57 20.54
10-11-19 21.77 22.06 21.53 1,726,900 21.96 20.91
10-11-18 21.41 21.90 21.36 1,765,200 21.83 20.79
10-11-17 21.33 21.37 21.14 1,576,100 21.25 20.24
10-11-16 21.42 21.61 21.15 2,930,000 21.28 20.27
10-11-15 21.61 21.89 21.57 1,926,600 21.58 20.55
10-11-12 21.55 21.81 21.38 1,446,200 21.51 20.49
10-11-11 21.65 21.88 21.59 1,815,700 21.74 20.70
Date Open High Low Vol Cls adjCls
10-11-10 21.79 21.90 21.50 1,822,500 21.90 20.86
10-11-09 22.00 22.11 21.63 2,546,900 21.72 20.69
10-11-08 22.05 22.22 21.97 1,356,700 22.00 20.95
10-11-05 21.89 22.32 21.85 2,294,200 22.20 21.14
10-11-04 21.70 21.94 21.47 2,511,800 21.89 20.85
10-11-03 21.48 21.60 21.22 2,345,900 21.51 20.49
10-11-02 21.33 21.57 21.21 2,408,400 21.50 20.48
10-11-01 21.29 21.39 20.99 1,666,700 21.11 20.10
10-10-29 21.43 21.52 21.01 2,960,800 21.11 20.10
Date Open High Low Vol Cls adjCls
10-10-28 21.15 21.19 20.77 2,389,400 20.90 19.90
10-10-27 20.70 21.07 20.60 2,394,500 21.03 20.03
10-10-26 20.87 20.89 20.71 2,044,500 20.85 19.86
10-10-25 20.89 21.10 20.83 2,855,600 20.90 19.90
10-10-22 20.57 20.74 20.47 937,200 20.66 19.68
10-10-21 20.71 20.82 20.43 1,602,000 20.48 19.50
10-10-20 20.25 20.70 20.10 1,828,600 20.62 19.64
10-10-19 20.14 20.50 20.05 2,177,200 20.17 19.21
10-10-18 19.92 20.47 19.82 2,457,300 20.47 19.50
Date Open High Low Vol Cls adjCls
10-10-15 20.26 20.26 19.81 1,595,900 19.91 18.96
10-10-14 19.99 20.25 19.80 1,616,800 19.96 19.01
10-10-13 20.08 20.21 19.92 2,052,000 20.12 19.16
10-10-12 19.89 20.02 19.80 1,652,200 20.01 19.06
10-10-11 19.83 20.03 19.77 1,220,700 19.90 18.95
10-10-08 19.77 19.93 19.68 1,058,800 19.88 18.93
10-10-07 19.93 19.97 19.66 1,234,300 19.77 18.83
10-10-06 19.95 20.02 19.78 1,079,100 19.90 18.95
10-10-05 19.50 20.02 19.28 1,932,100 19.88 18.93
Date Open High Low Vol Cls adjCls
10-10-04 19.28 19.45 19.10 1,578,200 19.29 18.37
10-10-01 19.54 19.72 19.07 2,763,700 19.30 18.38
10-09-30 20.00 20.16 19.43 2,690,800 19.43 18.50
10-09-29 19.82 19.93 19.70 1,187,500 19.82 18.88
10-09-28 19.84 19.94 19.51 1,128,000 19.89 18.94
10-09-27 20.11 20.15 19.68 1,893,900 19.74 18.80
10-09-24 19.62 20.17 19.55 2,607,400 20.17 19.21
10-09-23 19.27 19.74 19.16 2,867,400 19.34 18.42
10-09-22 19.55 19.74 19.35 2,235,900 19.48 18.55
Date Open High Low Vol Cls adjCls
10-09-21 19.73 19.74 19.35 1,641,300 19.52 18.59
10-09-20 19.45 19.75 19.36 2,082,700 19.70 18.76
10-09-17 19.48 19.63 19.37 1,826,100 19.43 18.50
10-09-16 19.40 19.51 19.28 1,265,400 19.36 18.44
10-09-15 19.29 19.57 19.17 1,155,200 19.50 18.57
10-09-14 19.26 19.62 19.20 1,913,200 19.41 18.49
10-09-13 19.24 19.37 19.12 1,512,200 19.35 18.43
10-09-10 18.81 19.01 18.61 2,071,100 18.96 18.06
10-09-09 18.87 19.06 18.75 1,874,700 18.82 17.92
Date Open High Low Vol Cls adjCls
10-09-08 18.65 18.81 18.59 2,175,800 18.65 17.76
10-09-07 19.13 19.14 18.63 1,903,200 18.66 17.77
10-09-03 19.03 19.22 18.78 2,144,500 19.19 18.28
10-09-02 18.50 18.80 18.41 1,723,100 18.75 17.86
10-09-01 18.14 18.50 18.02 2,283,600 18.49 17.61
10-08-31 18.00 18.08 17.81 3,952,200 17.91 17.06
10-08-30 18.43 18.54 18.09 1,782,700 18.09 17.23
10-08-27 18.50 18.55 18.17 3,540,900 18.54 17.66
10-08-26 18.51 18.65 18.18 4,101,300 18.32 17.45
Date Open High Low Vol Cls adjCls
10-08-25 18.68 18.77 18.39 4,487,200 18.67 17.78
10-08-24 19.25 19.25 18.81 3,504,300 18.85 17.95
10-08-23 19.55 19.63 19.37 1,232,200 19.42 18.50
10-08-20 19.59 19.62 19.33 1,645,000 19.51 18.58
10-08-19 20.02 20.15 19.67 3,161,500 19.70 18.76
10-08-18 20.13 20.28 19.94 2,366,700 20.15 19.19
10-08-17 20.32 20.40 20.13 2,164,500 20.13 19.17
10-08-16 19.92 20.18 19.78 2,594,100 20.15 19.19
10-08-13 19.89 20.24 19.89 2,095,000 19.94 18.99
Date Open High Low Vol Cls adjCls
10-08-12 19.50 20.13 19.50 3,158,700 19.96 19.01
10-08-11 20.02 20.14 19.65 2,875,300 19.76 18.82
10-08-10 20.30 20.54 20.05 2,832,600 20.35 19.38
10-08-09 20.21 20.50 20.15 2,224,500 20.48 19.50
10-08-06 20.09 20.30 19.95 2,027,400 20.21 19.25
10-08-05 19.99 20.37 19.86 2,246,300 20.31 19.34
10-08-04 20.03 20.27 19.96 2,451,400 20.16 19.20
10-08-03 20.06 20.15 19.95 2,136,500 20.04 19.09
10-08-02 19.72 20.16 19.49 2,490,900 20.10 19.14
Date Open High Low Vol Cls adjCls
10-07-30 19.26 19.54 19.09 3,636,200 19.47 18.54
10-07-29 19.40 19.60 19.09 2,094,300 19.46 18.53
10-07-28 19.84 19.89 19.30 2,230,800 19.34 18.42
10-07-27 19.52 20.10 19.43 4,258,500 19.49 18.56
10-07-26 18.70 19.03 18.53 1,598,100 19.00 18.10
10-07-23 18.44 18.68 18.11 1,592,500 18.63 17.74
10-07-22 18.00 18.49 17.95 1,906,100 18.40 17.52
10-07-21 18.40 18.40 17.76 1,922,800 17.78 16.93
10-07-20 17.51 18.18 17.42 2,303,900 18.15 17.29
Date Open High Low Vol Cls adjCls
10-07-19 17.66 17.78 17.50 1,437,000 17.71 16.87
10-07-16 17.94 18.10 17.54 2,621,200 17.61 16.77
10-07-15 18.07 18.23 17.82 1,195,100 18.14 17.28
10-07-14 18.28 18.30 17.95 1,811,700 18.12 17.26
10-07-13 18.33 18.44 18.07 2,987,300 18.28 17.41
10-07-12 18.15 18.24 18.02 1,395,200 18.15 17.29
10-07-09 17.90 18.26 17.87 1,894,100 18.20 17.33
10-07-08 17.96 18.06 17.76 1,851,800 17.96 17.10
10-07-07 17.46 17.82 17.30 2,921,600 17.79 16.94
Date Open High Low Vol Cls adjCls
10-07-06 17.52 17.75 17.18 2,921,100 17.36 16.53
10-07-02 17.74 17.86 17.30 2,083,800 17.30 16.48
10-07-01 17.89 18.17 17.45 3,021,700 17.70 16.86
10-06-30 18.01 18.23 17.77 2,840,600 17.78 16.93
10-06-29 18.52 18.57 17.99 2,661,400 18.05 17.19
10-06-28 18.94 19.11 18.85 2,177,200 18.86 17.96
10-06-25 18.47 19.02 18.40 3,294,600 18.89 17.99
10-06-24 18.51 18.68 18.30 2,261,800 18.34 17.47
10-06-23 18.79 18.92 18.53 1,748,200 18.58 17.70
Date Open High Low Vol Cls adjCls
10-06-22 18.99 19.16 18.66 2,078,100 18.67 17.78
10-06-21 19.35 19.43 18.91 2,216,600 19.00 18.10
10-06-18 19.44 19.44 19.12 2,402,000 19.17 18.26
10-06-17 19.53 19.55 19.07 1,644,000 19.33 18.41
10-06-16 19.65 19.67 19.36 1,657,500 19.54 18.61
10-06-15 19.34 19.70 19.27 2,786,200 19.69 18.75
10-06-14 19.44 19.50 19.09 1,989,000 19.10 18.19
10-06-11 18.70 19.20 18.66 1,782,100 19.15 18.24
10-06-10 18.61 19.02 18.50 2,425,100 18.98 18.08
Date Open High Low Vol Cls adjCls
10-06-09 18.30 18.70 18.25 3,471,300 18.30 17.43
10-06-08 18.27 18.42 17.83 3,309,700 18.25 17.38
10-06-07 18.54 18.82 18.21 3,075,600 18.22 17.35
10-06-04 18.42 18.60 18.40 4,293,100 18.43 17.55
10-06-03 18.86 18.90 18.60 2,237,900 18.77 17.88
10-06-02 18.55 18.73 18.35 2,492,800 18.73 17.84
10-06-01 18.58 18.89 18.35 3,271,000 18.39 17.51
10-05-28 18.90 18.95 18.50 2,793,200 18.59 17.70
10-05-27 18.55 18.93 18.47 2,459,300 18.93 18.03
Date Open High Low Vol Cls adjCls
10-05-26 18.40 18.67 18.25 3,544,200 18.28 17.41
10-05-25 17.79 18.34 17.54 4,206,200 18.30 17.43
10-05-24 18.75 18.90 18.34 4,731,900 18.36 17.49
10-05-21 17.80 18.77 17.79 6,488,400 18.77 17.88
10-05-20 18.58 18.74 18.06 8,111,900 18.08 17.22
10-05-19 19.03 19.36 18.66 3,879,700 19.12 18.21
10-05-18 19.82 19.87 19.03 4,037,500 19.05 18.14
10-05-17 19.73 19.85 19.22 2,640,600 19.65 18.71
10-05-14 19.73 19.73 19.29 3,536,000 19.64 18.70
Date Open High Low Vol Cls adjCls
10-05-13 20.05 20.15 19.83 1,723,700 19.83 18.89
10-05-12 19.79 20.15 19.69 2,223,000 20.04 19.09
10-05-11 19.50 19.99 19.28 4,350,500 19.61 18.68
10-05-10 19.87 19.99 19.57 6,522,200 19.62 18.69
10-05-07 20.07 20.21 18.97 9,211,100 19.12 18.21
10-05-06 20.84 21.04 19.50 4,389,500 20.15 19.19
10-05-05 20.13 21.03 19.92 4,141,600 20.86 19.87
10-05-04 20.86 20.90 20.33 3,348,800 20.40 19.43
10-05-03 21.28 21.42 20.78 2,626,900 21.11 20.10
Date Open High Low Vol Cls adjCls
10-04-30 20.84 21.39 20.60 7,057,200 21.00 20.00
10-04-29 21.45 21.94 21.22 4,294,000 21.84 20.80
10-04-28 21.92 22.30 21.17 4,816,200 21.19 20.18
10-04-27 22.42 22.58 21.75 5,244,400 21.77 20.73
10-04-26 22.68 23.11 22.49 2,983,600 22.96 21.87
10-04-23 22.16 22.78 22.14 3,142,800 22.68 21.60
10-04-22 21.58 22.26 21.45 3,637,900 22.26 21.20
10-04-21 21.71 21.89 21.57 3,704,900 21.84 20.80
10-04-20 21.61 21.90 21.56 2,835,100 21.71 20.68
Date Open High Low Vol Cls adjCls
10-04-19 21.28 21.58 21.13 3,351,100 21.58 20.55
10-04-16 22.12 22.17 21.36 5,995,800 21.40 20.38
10-04-15 22.24 22.28 21.97 2,969,800 22.18 21.12
10-04-14 22.11 22.32 21.93 2,008,400 22.31 21.25
10-04-13 22.04 22.07 21.72 2,165,500 21.99 20.94
10-04-12 21.89 22.12 21.81 1,843,100 22.04 20.99
10-04-09 21.68 21.91 21.54 2,285,300 21.91 20.87
10-04-08 21.41 21.81 21.29 2,217,700 21.71 20.68
10-04-07 21.58 21.66 21.32 2,390,700 21.42 20.40
Date Open High Low Vol Cls adjCls
10-04-06 21.57 21.71 21.50 2,696,600 21.69 20.66
10-04-05 21.27 21.67 21.21 2,405,500 21.61 20.58
10-04-01 21.29 21.35 21.00 2,004,500 21.15 20.14
10-03-31 20.90 21.33 20.90 1,991,400 21.12 20.11
10-03-30 21.19 21.29 21.02 1,518,500 21.06 20.06
10-03-29 21.08 21.23 21.04 1,412,100 21.16 20.15
10-03-26 21.30 21.30 20.85 2,047,000 21.05 20.05
10-03-25 21.02 21.21 20.94 2,201,000 20.97 19.97
10-03-24 20.80 21.11 20.74 2,316,500 20.99 19.99
Date Open High Low Vol Cls adjCls
10-03-23 20.74 20.96 20.71 1,846,100 20.94 19.94
10-03-22 20.83 20.91 20.50 2,298,000 20.80 19.81
10-03-19 20.86 21.07 20.62 4,298,900 21.03 20.03
10-03-18 20.63 20.87 20.60 2,430,600 20.73 19.74
10-03-17 20.35 20.68 20.21 2,728,000 20.51 19.53
10-03-16 20.27 20.35 20.14 2,897,900 20.25 19.29
10-03-15 20.30 20.31 19.84 2,897,700 20.28 19.31
10-03-12 20.28 20.42 20.24 1,339,200 20.30 19.33
10-03-11 20.01 20.27 20.01 1,694,800 20.24 19.28
Date Open High Low Vol Cls adjCls
10-03-10 20.14 20.25 20.03 3,057,500 20.22 19.26
10-03-09 19.93 20.24 19.90 2,598,100 20.15 19.19
10-03-08 19.91 20.09 19.75 2,695,900 20.07 19.11
10-03-05 19.69 20.11 19.69 3,479,400 20.03 19.08
10-03-04 19.31 19.87 19.31 3,462,000 19.75 18.81
10-03-03 19.35 19.57 19.26 2,537,400 19.44 18.51
10-03-02 18.96 19.44 18.95 3,351,700 19.25 18.33
10-03-01 18.70 18.81 18.57 1,945,500 18.80 17.90
10-02-26 18.63 18.77 18.46 1,901,000 18.63 17.74
Date Open High Low Vol Cls adjCls
10-02-25 18.30 18.70 18.28 1,968,800 18.67 17.78
10-02-24 18.50 18.71 18.36 2,183,500 18.60 17.71
10-02-23 18.60 18.66 18.39 2,142,800 18.44 17.56
10-02-22 18.60 18.65 18.51 1,220,800 18.53 17.65
10-02-19 18.60 18.73 18.49 2,067,300 18.63 17.74
10-02-18 18.29 18.65 18.29 2,217,700 18.61 17.72
10-02-17 18.61 18.69 18.38 2,380,900 18.57 17.69
10-02-16 18.45 18.62 18.27 3,088,200 18.55 17.67
10-02-12 18.03 18.40 17.87 4,129,200 18.29 17.42
Date Open High Low Vol Cls adjCls
10-02-11 18.03 18.32 17.99 3,077,100 18.15 17.29
10-02-10 18.15 18.26 17.92 3,922,900 18.09 17.23
10-02-09 18.29 18.52 18.06 5,746,300 18.20 17.33
10-02-08 18.87 18.95 17.99 4,219,400 18.05 17.19
10-02-05 18.29 18.81 18.29 2,936,700 18.80 17.90
10-02-04 18.93 18.93 18.33 3,812,000 18.36 17.49
10-02-03 19.24 19.27 18.72 6,138,500 19.06 18.15
10-02-02 18.46 18.72 18.40 1,849,600 18.58 17.70
10-02-01 18.15 18.60 18.05 4,002,900 18.42 17.54
Date Open High Low Vol Cls adjCls
10-01-29 18.27 18.47 17.99 3,012,900 17.99 17.13
10-01-28 18.41 18.55 18.13 1,790,100 18.24 17.37
10-01-27 18.12 18.42 18.09 3,089,100 18.35 17.48
10-01-26 18.15 18.43 18.10 2,569,300 18.10 17.24
10-01-25 18.59 18.59 18.25 2,642,600 18.35 17.48
10-01-22 18.91 19.03 18.28 3,887,000 18.34 17.47
10-01-21 19.99 19.99 18.90 4,474,300 18.97 18.07
10-01-20 20.02 20.10 19.69 1,920,500 19.93 18.98
10-01-19 20.16 20.24 20.04 1,052,300 20.13 19.17
Date Open High Low Vol Cls adjCls
10-01-15 20.22 20.40 20.03 2,327,300 20.16 19.20
10-01-14 20.02 20.29 19.93 1,497,900 20.25 19.29
10-01-13 19.85 20.15 19.75 2,277,300 20.12 19.16
10-01-12 20.16 20.30 19.82 1,732,800 19.93 18.98
10-01-11 20.24 20.40 20.10 1,788,100 20.28 19.31
10-01-08 20.03 20.30 19.88 1,449,200 20.23 19.27
10-01-07 20.25 20.30 19.89 2,832,800 20.02 19.07
10-01-06 20.20 20.36 20.16 2,446,700 20.29 19.32
10-01-05 19.93 20.32 19.93 1,481,700 20.30 19.33
Date Open High Low Vol Cls adjCls
10-01-04 19.92 20.43 19.90 2,171,500 20.24 19.28
09-12-31 20.25 20.30 19.82 1,665,500 19.82 18.88
09-12-30 20.26 20.40 20.11 1,197,600 20.17 19.21
09-12-29 20.51 20.57 20.38 722,000 20.41 19.44
09-12-28 20.45 20.58 20.39 933,400 20.48 19.50
09-12-24 20.17 20.46 20.16 654,300 20.46 19.49
09-12-23 20.23 20.25 20.09 849,200 20.20 19.24
09-12-22 20.30 20.30 20.00 1,645,700 20.16 19.20
09-12-21 19.99 20.10 19.75 1,553,600 20.03 19.08
Date Open High Low Vol Cls adjCls
09-12-18 20.00 20.01 19.65 2,947,800 20.00 19.05
09-12-17 19.90 19.96 19.75 1,817,400 19.87 18.92
09-12-16 19.79 20.17 19.70 2,160,900 20.05 19.10
09-12-15 19.74 19.85 19.55 1,991,900 19.59 18.66
09-12-14 19.76 19.95 19.66 1,458,200 19.93 18.98
09-12-11 19.63 19.78 19.58 1,364,600 19.66 18.72
09-12-10 19.65 19.75 19.54 2,530,000 19.59 18.66
09-12-09 19.41 19.71 19.32 2,210,100 19.60 18.67
09-12-08 19.46 19.66 19.38 2,141,500 19.45 18.52
Date Open High Low Vol Cls adjCls
09-12-07 20.04 20.05 19.49 2,908,100 19.62 18.69
09-12-04 20.00 20.09 19.44 4,354,400 20.02 19.07
09-12-03 19.31 19.84 19.31 4,437,800 19.69 18.75
09-12-02 19.09 19.60 19.08 3,444,200 19.60 18.67
09-12-01 18.95 19.24 18.89 3,640,400 19.17 18.26
09-11-30 18.73 18.82 18.38 4,392,500 18.68 17.79
09-11-27 19.07 19.18 18.46 3,794,600 18.78 17.89
09-11-25 19.77 19.89 19.57 2,845,400 19.78 18.84
09-11-24 19.29 19.90 19.29 3,994,300 19.86 18.91
Date Open High Low Vol Cls adjCls
09-11-23 19.51 19.90 19.28 4,250,700 19.51 18.58
09-11-20 19.28 19.28 18.90 2,865,400 18.97 18.07
09-11-19 19.21 19.38 19.01 3,489,000 19.30 18.38
09-11-18 18.81 19.24 18.74 2,285,600 19.21 18.30
09-11-17 19.03 19.07 18.68 3,201,600 18.92 18.02
09-11-16 18.94 19.23 18.81 3,498,500 19.05 18.14
09-11-13 19.17 19.29 18.63 3,022,000 18.92 18.02
09-11-12 19.42 19.55 18.95 4,429,400 19.17 18.26
09-11-11 18.64 18.82 18.39 3,106,400 18.73 17.84
Date Open High Low Vol Cls adjCls
09-11-10 18.60 18.63 18.27 1,896,000 18.39 17.51
09-11-09 18.60 18.76 18.52 1,751,000 18.70 17.81
09-11-06 17.86 18.46 17.85 2,937,000 18.46 17.58
09-11-05 18.11 18.55 17.81 3,702,200 18.07 17.21
09-11-04 18.43 18.58 18.13 3,209,000 18.20 17.33
09-11-03 17.85 18.33 17.83 2,730,300 18.28 17.41
09-11-02 17.92 18.31 17.63 3,638,500 18.03 17.17
09-10-30 18.81 18.89 18.00 2,914,400 18.06 17.20
09-10-29 18.67 19.04 18.35 3,895,600 18.96 18.06
Date Open High Low Vol Cls adjCls
09-10-28 19.14 19.14 18.17 5,051,900 18.25 17.38
09-10-27 19.41 19.47 18.57 2,950,200 18.61 17.72
09-10-26 19.99 20.09 19.14 3,307,600 19.24 18.32
09-10-23 20.22 20.27 19.74 2,361,400 19.85 18.90
09-10-22 19.97 20.19 19.84 2,284,400 19.99 19.04
09-10-21 20.41 20.89 20.00 3,778,700 20.00 19.05
09-10-20 19.90 20.75 19.83 5,189,600 20.58 19.60
09-10-19 19.71 20.13 19.59 2,944,400 19.87 18.92
09-10-16 20.13 20.22 19.69 4,126,800 19.71 18.77
Date Open High Low Vol Cls adjCls
09-10-15 20.51 20.62 20.13 3,712,200 20.41 19.44
09-10-14 20.44 20.94 20.33 3,291,400 20.79 19.80
09-10-13 20.36 20.50 20.19 3,401,500 20.25 19.29
09-10-12 20.46 20.57 20.24 1,121,800 20.45 19.48
09-10-09 20.41 20.51 20.15 1,767,600 20.40 19.43
09-10-08 20.22 20.55 20.16 1,612,400 20.34 19.37
09-10-07 20.18 20.37 20.00 1,943,500 20.21 19.25
09-10-06 20.63 20.80 20.13 2,223,700 20.32 19.35
09-10-05 20.00 20.47 19.85 2,739,500 20.43 19.46
Date Open High Low Vol Cls adjCls
09-10-02 20.15 20.34 19.62 2,806,100 19.75 18.81
09-10-01 20.86 21.02 20.17 2,938,800 20.18 19.22
09-09-30 21.36 21.55 20.65 2,802,700 21.05 20.05
09-09-29 21.86 22.04 21.31 2,785,700 21.34 20.32
09-09-28 21.43 21.88 21.29 2,669,700 21.86 20.82
09-09-25 21.43 21.62 21.11 1,797,000 21.29 20.28
09-09-24 22.05 22.24 21.49 2,195,700 21.66 20.63
09-09-23 22.01 22.45 21.87 2,872,800 21.94 20.90
09-09-22 22.38 22.54 22.07 2,232,600 22.43 21.36
Date Open High Low Vol Cls adjCls
09-09-21 22.55 22.59 21.96 1,956,900 22.03 20.98
09-09-18 22.75 22.98 22.48 2,494,500 22.62 21.54
09-09-17 21.91 22.99 21.91 3,227,400 22.57 21.50
09-09-16 21.32 22.33 21.32 4,052,800 22.25 21.19
09-09-15 21.07 21.53 20.80 4,787,100 21.49 20.47
09-09-14 20.86 20.88 20.57 1,864,000 20.83 19.84
09-09-11 21.00 21.07 20.77 1,522,900 20.87 19.88
09-09-10 20.74 21.05 20.55 1,643,200 21.00 20.00
09-09-09 20.80 20.98 20.69 3,107,900 20.83 19.84
Date Open High Low Vol Cls adjCls
09-09-08 21.00 21.11 20.67 2,380,900 20.85 19.86
09-09-04 21.07 21.08 20.73 2,133,500 20.82 19.83
09-09-03 21.21 21.40 20.87 1,846,400 21.09 20.09
09-09-02 20.95 21.32 20.90 3,088,200 21.05 20.05
09-09-01 21.90 22.10 21.06 3,209,400 21.09 20.09
09-08-31 21.07 22.02 21.05 3,622,200 21.95 20.90
09-08-28 21.19 21.40 20.94 1,886,000 21.34 20.32
09-08-27 21.08 21.20 20.91 2,028,500 21.09 20.09
09-08-26 21.13 21.15 20.76 2,146,600 21.10 20.10
Date Open High Low Vol Cls adjCls
09-08-25 20.96 21.22 20.73 2,179,100 21.13 20.12
09-08-24 21.01 21.28 20.61 2,208,200 20.67 19.69
09-08-21 20.81 20.92 20.50 2,430,000 20.84 19.85
09-08-20 20.38 20.62 20.19 2,309,600 20.50 19.52
09-08-19 20.34 20.46 20.17 1,467,000 20.35 19.38
09-08-18 20.39 20.62 20.22 2,155,900 20.51 19.53
09-08-17 20.81 20.86 20.17 1,959,500 20.20 19.24
09-08-14 21.63 21.91 21.09 1,549,900 21.25 20.24
09-08-13 22.20 22.25 21.53 2,783,700 21.63 20.60
Date Open High Low Vol Cls adjCls
09-08-12 21.90 22.47 21.90 1,672,700 22.06 21.01
09-08-11 22.32 22.55 21.89 1,552,900 21.90 20.86
09-08-10 22.83 22.87 22.28 1,382,100 22.37 21.30
09-08-07 22.05 23.24 22.05 2,892,200 22.87 21.78
09-08-06 21.84 22.22 21.27 3,410,600 22.00 20.95
09-08-05 21.67 21.73 21.04 2,878,000 21.66 20.63
09-08-04 21.35 21.60 20.78 3,641,700 21.39 20.37
09-08-03 21.82 21.94 21.16 1,933,600 21.46 20.44
09-07-31 21.04 21.38 20.92 2,054,100 21.13 20.12
Date Open High Low Vol Cls adjCls
09-07-30 20.82 21.47 20.61 2,339,400 21.18 20.17
09-07-29 20.06 20.65 20.06 1,729,100 20.57 19.59
09-07-28 20.12 20.37 20.00 1,534,400 20.25 19.29
09-07-27 20.43 20.77 20.03 1,791,800 20.32 19.35
09-07-24 20.20 20.47 19.95 1,383,800 20.34 19.37
09-07-23 19.61 20.67 19.31 2,668,000 20.50 19.52
09-07-22 19.26 19.76 19.21 1,499,100 19.50 18.57
09-07-21 19.82 20.18 19.27 1,972,300 19.49 18.56
09-07-20 20.25 20.46 19.94 1,896,600 20.09 19.13
Date Open High Low Vol Cls adjCls
09-07-17 20.04 20.23 19.73 1,667,200 20.06 19.10
09-07-16 20.15 20.36 19.82 2,247,100 20.10 19.14
09-07-15 19.74 20.51 19.68 3,229,000 20.38 19.41
09-07-14 19.90 20.00 19.44 1,500,600 19.52 18.59
09-07-13 19.13 19.92 18.81 3,258,600 19.85 18.90
09-07-10 19.01 19.17 18.71 2,082,100 18.92 18.02
09-07-09 19.25 19.50 19.01 2,160,500 19.10 18.19
09-07-08 19.00 19.38 18.74 6,209,800 19.00 18.10
09-07-07 19.82 20.01 18.87 4,753,700 18.93 18.03
Date Open High Low Vol Cls adjCls
09-07-06 20.16 20.24 19.61 4,088,400 19.92 18.97
09-07-02 20.59 20.80 20.34 2,365,900 20.46 19.49
09-07-01 21.00 21.15 20.57 2,910,100 20.69 19.70
09-06-30 21.65 21.70 21.05 1,906,500 21.31 20.30
09-06-29 21.20 21.62 21.12 1,379,400 21.45 20.43
09-06-26 20.97 21.32 20.82 2,155,700 21.15 20.14
09-06-25 20.61 21.15 20.54 1,857,000 21.11 20.10
09-06-24 20.34 20.99 20.17 1,592,400 20.76 19.77
09-06-23 19.84 20.55 19.84 2,181,400 20.20 19.24
Date Open High Low Vol Cls adjCls
09-06-22 20.99 21.07 19.78 2,622,600 19.86 18.91
09-06-19 21.07 21.37 20.80 2,593,200 21.17 20.16
09-06-18 20.44 20.99 20.33 2,002,900 20.84 19.85
09-06-17 21.09 21.21 20.21 2,572,800 20.44 19.47
09-06-16 21.39 21.44 20.91 1,627,600 21.09 20.09
09-06-15 21.53 21.66 21.02 2,623,400 21.13 20.12
09-06-12 21.65 21.77 21.32 1,410,400 21.75 20.71
09-06-11 21.86 22.18 21.72 1,513,700 22.00 20.95
09-06-10 22.33 22.44 21.47 2,417,700 21.82 20.78
Date Open High Low Vol Cls adjCls
09-06-09 21.31 22.16 21.31 2,418,700 22.05 21.00
09-06-08 22.14 22.15 21.14 3,318,100 21.42 20.40
09-06-05 22.50 22.93 21.90 3,351,400 22.00 20.95
09-06-04 21.34 22.35 21.32 4,171,100 22.23 21.17
09-06-03 21.11 21.85 20.86 2,557,200 21.19 20.18
09-06-02 20.83 21.76 20.67 2,775,300 21.43 20.41
09-06-01 21.40 21.93 20.63 5,324,500 20.80 19.81
09-05-29 20.53 21.11 20.29 2,404,200 21.11 20.10
09-05-28 20.10 20.86 19.93 3,108,200 20.76 19.77
Date Open High Low Vol Cls adjCls
09-05-27 20.53 20.82 19.92 5,171,900 20.01 19.06
09-05-26 19.06 20.88 18.98 5,129,400 20.83 19.84
09-05-22 18.92 19.69 18.70 3,739,700 19.39 18.47
09-05-21 17.63 18.88 17.62 5,391,100 18.78 17.89
09-05-20 18.38 18.58 17.80 5,300,000 17.85 17.00
09-05-19 19.00 19.04 17.76 5,587,900 17.91 17.06
09-05-18 18.05 18.80 18.05 6,685,600 18.79 17.90
09-05-15 18.19 18.37 17.76 4,587,700 17.88 17.03
09-05-14 17.65 18.22 17.51 4,256,200 17.95 17.10
Date Open High Low Vol Cls adjCls
09-05-13 18.28 18.30 17.60 5,728,600 17.63 16.79
09-05-12 19.44 19.50 18.29 5,562,000 18.58 17.70
09-05-11 19.88 20.15 19.27 4,065,400 19.30 18.38
09-05-08 20.08 20.45 19.59 6,416,500 20.38 19.41
09-05-07 21.64 21.64 19.17 7,932,800 20.04 19.09
09-05-06 20.20 21.80 20.20 5,676,400 21.61 20.58
09-05-05 20.13 20.69 19.88 3,073,100 20.10 19.14
09-05-04 19.50 20.52 19.37 3,509,300 20.36 19.39
09-05-01 19.04 19.80 19.01 2,989,600 19.36 18.44
Date Open High Low Vol Cls adjCls
09-04-30 19.00 19.80 19.00 4,540,900 19.23 18.31
09-04-29 18.51 18.78 18.22 2,873,400 18.76 17.87
09-04-28 18.42 18.71 18.12 3,180,500 18.16 17.30
09-04-27 18.65 19.13 18.54 2,218,500 18.72 17.83
09-04-24 18.75 19.41 18.41 4,262,200 19.10 18.19
09-04-23 18.65 19.16 18.29 3,725,300 18.94 18.04
09-04-22 18.17 18.94 18.02 4,637,400 18.34 17.47
09-04-21 18.00 18.55 17.61 5,592,300 18.49 17.61
09-04-20 19.48 19.60 18.08 3,638,400 18.08 17.22
Date Open High Low Vol Cls adjCls
09-04-17 19.06 20.05 19.06 3,497,000 19.80 18.86
09-04-16 20.00 20.12 18.91 6,052,000 19.79 18.85
09-04-15 19.96 20.21 18.96 6,642,200 19.62 18.69
09-04-14 21.34 21.66 20.32 4,159,300 20.34 19.37
09-04-13 21.32 22.61 21.26 4,090,500 22.53 21.46
09-04-09 20.80 21.99 20.46 3,769,000 21.99 20.94
09-04-08 19.75 20.40 19.75 3,100,100 20.40 19.43
09-04-07 20.32 20.59 19.80 3,199,200 19.80 18.86
09-04-06 20.60 20.97 20.25 3,377,300 20.76 19.77
Date Open High Low Vol Cls adjCls
09-04-03 20.30 21.39 19.38 4,419,400 21.31 20.30
09-04-02 19.47 20.25 19.47 3,524,000 19.96 19.01
09-04-01 18.45 19.28 18.45 4,175,700 18.95 18.05
09-03-31 18.80 19.84 18.50 3,910,800 19.58 18.65
09-03-30 19.36 19.68 18.35 3,865,600 18.35 17.48
09-03-27 20.33 20.67 19.79 3,571,400 19.80 18.86
09-03-26 21.30 21.30 20.32 5,521,000 20.76 19.77
09-03-25 21.47 21.73 19.90 5,235,400 20.97 19.97
09-03-24 23.28 23.52 21.05 5,605,700 21.10 20.10
Date Open High Low Vol Cls adjCls
09-03-23 21.74 24.00 21.51 4,568,000 23.82 22.69
09-03-20 21.98 21.98 21.01 3,266,500 21.10 20.10
09-03-19 22.57 22.82 21.09 4,420,100 21.11 20.10
09-03-18 22.00 22.81 21.58 6,495,400 22.53 21.46
09-03-17 21.06 22.50 20.76 4,277,600 22.48 21.41
09-03-16 22.68 22.80 20.92 4,198,700 21.07 20.07
09-03-13 23.80 23.80 22.10 4,493,100 22.27 21.21
09-03-12 22.79 23.96 21.95 5,024,900 23.93 22.79
09-03-11 21.95 23.87 21.52 4,708,400 23.57 22.45
Date Open High Low Vol Cls adjCls
09-03-10 20.53 22.54 20.11 5,478,200 22.54 21.47
09-03-09 19.53 20.19 18.95 3,606,900 19.77 18.83
09-03-06 18.96 19.40 18.43 5,287,200 19.29 18.37
09-03-05 19.40 19.73 18.47 3,675,200 18.79 17.90
09-03-04 18.97 20.50 18.84 3,085,000 19.95 19.00
09-03-03 20.24 20.50 18.49 6,663,900 18.67 17.78
09-03-02 20.28 21.20 19.69 3,860,300 19.86 18.91
09-02-27 21.29 21.82 20.88 3,623,000 20.90 19.90
09-02-26 22.51 23.25 21.02 6,929,900 21.86 20.82
Date Open High Low Vol Cls adjCls
09-02-25 20.99 21.65 20.08 3,930,900 20.96 19.96
09-02-24 19.61 21.12 19.27 4,445,200 21.12 20.11
09-02-23 20.50 21.18 19.73 3,803,500 19.77 18.83
09-02-20 19.77 21.14 19.50 5,376,600 20.70 19.71
09-02-19 21.11 21.32 20.26 3,613,900 20.30 19.33
09-02-18 20.20 20.97 19.60 4,232,900 20.61 19.63
09-02-17 20.28 20.56 19.73 3,579,800 20.02 19.07
09-02-13 21.49 22.22 21.17 3,711,400 21.39 20.37
09-02-12 21.22 22.24 21.02 3,386,900 22.05 21.00
Date Open High Low Vol Cls adjCls
09-02-11 22.00 22.42 21.31 2,544,700 21.89 20.85
09-02-10 23.11 23.55 21.88 5,361,800 22.17 21.11
09-02-09 24.49 24.52 23.01 3,494,000 23.34 22.23
09-02-06 23.61 25.07 23.46 3,745,500 24.90 23.71
09-02-05 21.98 23.83 21.57 4,215,000 23.38 22.27
09-02-04 21.47 22.48 21.08 3,345,400 22.08 21.03
09-02-03 20.75 21.83 20.25 4,519,200 21.43 20.41
09-02-02 20.70 20.78 19.89 3,609,900 20.47 19.50
09-01-30 22.40 23.06 21.48 2,653,500 21.82 20.78
Date Open High Low Vol Cls adjCls
09-01-29 23.13 23.29 22.05 2,659,700 22.11 21.06
09-01-28 22.69 23.71 22.40 2,960,800 23.62 22.50
09-01-27 21.77 22.00 21.05 2,100,600 21.82 20.78
09-01-26 21.88 22.78 20.83 3,142,100 21.39 20.37
09-01-23 19.83 22.12 19.30 4,875,800 21.98 20.93
09-01-22 20.57 21.59 19.82 3,106,400 20.54 19.56
09-01-21 19.18 21.16 18.66 4,657,400 21.16 20.15
09-01-20 21.43 21.43 18.77 4,231,700 18.79 17.90
09-01-16 20.96 21.51 20.05 4,090,800 21.17 20.16
Date Open High Low Vol Cls adjCls
09-01-15 20.75 21.27 19.46 5,183,100 20.36 19.39
09-01-14 21.57 21.57 20.43 3,113,300 20.75 19.76
09-01-13 20.93 22.28 20.42 3,839,900 22.14 21.09
09-01-12 21.87 22.10 20.81 2,528,400 21.05 20.05
09-01-09 22.74 22.80 21.39 4,566,600 22.00 20.95
09-01-08 24.04 24.21 22.23 6,891,900 22.44 21.37
09-01-07 25.41 25.52 24.10 2,315,700 24.23 23.08
09-01-06 27.06 27.38 25.37 3,910,000 25.82 24.59
09-01-05 25.74 27.39 25.18 3,283,200 26.74 25.47
Date Open High Low Vol Cls adjCls
09-01-02 24.48 26.30 23.85 1,924,600 26.13 24.89
08-12-31 23.59 24.88 23.44 1,880,700 24.71 23.53
08-12-30 22.50 23.66 22.25 1,595,600 23.64 22.51
08-12-29 23.06 23.06 21.97 1,545,900 22.44 21.37
08-12-26 23.04 23.62 22.67 671,100 23.28 22.17
08-12-24 22.84 23.39 22.42 528,300 23.20 22.10
08-12-23 23.93 24.02 22.95 1,685,100 23.03 21.93
08-12-22 24.53 24.78 23.17 1,477,400 23.59 22.47
08-12-19 25.25 25.94 24.22 2,283,200 24.54 23.37
Date Open High Low Vol Cls adjCls
08-12-18 25.20 25.81 24.69 2,981,600 25.01 23.82
08-12-17 25.74 26.22 24.94 3,083,900 25.07 23.88
08-12-16 23.72 26.25 23.54 3,253,200 26.25 25.00
08-12-15 24.88 24.88 22.75 2,015,700 23.30 22.19
08-12-12 23.30 24.86 22.25 2,473,000 24.67 23.50
08-12-11 25.06 26.23 23.74 2,740,000 23.80 22.67
08-12-10 25.74 26.42 24.57 2,521,200 25.40 24.19
08-12-09 25.31 27.66 24.65 4,511,000 25.41 24.20
08-12-08 24.20 26.00 24.02 3,484,700 25.47 24.26
Date Open High Low Vol Cls adjCls
08-12-05 21.22 23.35 20.50 3,257,600 23.35 22.24
08-12-04 20.06 23.19 19.70 5,505,900 21.74 20.70
08-12-03 19.45 20.95 19.00 4,363,900 20.45 19.48
08-12-02 18.13 20.09 18.13 3,669,100 20.02 19.07
08-12-01 20.83 21.00 18.72 3,652,800 18.80 17.90
08-11-28 21.48 21.60 20.76 1,401,200 21.50 20.48
08-11-26 18.75 21.76 18.33 4,082,200 21.56 20.53
08-11-25 18.61 19.71 18.21 6,563,700 19.12 18.21
08-11-24 16.93 19.10 16.57 6,188,400 18.87 17.97
Date Open High Low Vol Cls adjCls
08-11-21 16.25 16.92 14.96 7,189,900 16.84 16.04
08-11-20 16.91 18.00 15.65 7,825,400 15.76 15.01
08-11-19 19.22 19.30 17.03 6,353,900 17.04 16.23
08-11-18 20.32 21.25 19.01 5,431,200 19.65 18.71
08-11-17 21.19 21.93 20.52 3,737,600 20.53 19.55
08-11-14 23.70 24.54 21.81 4,886,200 21.90 20.86
08-11-13 23.78 24.23 19.97 8,072,700 24.23 23.08
08-11-12 25.79 26.31 23.41 4,038,600 23.55 22.43
08-11-11 26.20 27.25 24.71 2,972,200 26.31 25.06
Date Open High Low Vol Cls adjCls
08-11-10 27.88 28.15 25.61 2,618,600 26.16 24.91
08-11-07 28.36 29.20 26.34 3,150,000 27.34 26.04
08-11-06 31.94 32.00 28.30 3,289,400 28.56 27.20
08-11-05 32.84 33.94 32.33 3,667,400 32.41 30.87
08-11-04 32.18 33.47 31.89 3,102,400 33.29 31.70
08-11-03 32.48 32.64 30.85 1,933,300 31.37 29.88
08-10-31 30.99 32.76 30.37 2,248,500 32.46 30.91
08-10-30 31.84 32.20 30.54 2,131,600 31.31 29.82
08-10-29 29.31 31.73 28.79 4,772,600 30.56 29.10
Date Open High Low Vol Cls adjCls
08-10-28 27.48 29.42 25.45 4,061,500 29.32 27.92
08-10-27 27.51 28.99 26.55 4,202,400 26.58 25.31
08-10-24 27.34 30.25 26.87 4,211,100 28.49 27.13
08-10-23 29.98 31.50 28.41 6,053,700 30.11 28.68
08-10-22 32.18 32.73 29.65 6,742,800 30.71 29.25
08-10-21 32.99 34.88 32.26 29,537,200 33.09 31.51
08-10-20 31.90 33.45 31.55 4,657,700 33.44 31.85
08-10-17 29.38 32.94 29.37 6,779,600 30.99 29.51
08-10-16 26.75 28.09 25.13 3,664,300 28.09 26.75
Date Open High Low Vol Cls adjCls
08-10-15 28.80 29.97 26.63 2,283,000 26.75 25.48
08-10-14 30.98 31.41 28.94 3,613,700 30.32 28.88
08-10-13 27.62 30.06 27.54 3,553,200 30.03 28.60
08-10-10 23.46 27.46 22.76 4,825,700 25.87 24.64
08-10-09 27.96 28.20 24.22 4,753,500 24.75 23.57
08-10-08 26.74 29.00 25.83 3,135,700 27.00 25.71
08-10-07 29.96 30.89 27.10 3,220,200 27.58 26.27
08-10-06 30.49 31.08 27.28 3,612,600 29.47 28.07
08-10-03 32.09 33.95 30.92 2,046,300 31.42 29.92
Date Open High Low Vol Cls adjCls
08-10-02 32.85 32.85 31.31 1,709,400 31.51 30.01
08-10-01 32.55 32.55 29.85 2,216,500 32.55 31.00
08-09-30 29.64 31.73 29.05 2,707,000 30.57 29.11
08-09-29 31.91 33.00 29.00 2,782,000 29.00 27.62
08-09-26 31.98 33.18 31.08 2,390,200 32.60 31.05
08-09-25 31.75 32.80 31.50 2,508,900 32.20 30.67
08-09-24 34.84 34.84 31.29 2,389,000 31.36 29.87
08-09-23 34.29 35.34 32.85 2,452,300 33.00 31.43
08-09-22 35.55 35.96 33.65 2,758,300 33.77 32.16
Date Open High Low Vol Cls adjCls
08-09-19 35.00 38.81 33.12 5,137,500 38.80 36.95
08-09-18 29.10 34.02 28.49 10,603,500 33.03 31.46
08-09-17 28.33 30.14 28.01 8,313,700 28.76 27.39
08-09-16 28.00 28.96 27.10 5,758,100 28.49 27.13
08-09-15 29.49 31.26 28.69 3,406,600 28.75 27.38
08-09-12 31.00 31.75 30.61 2,577,800 31.25 29.76
08-09-11 30.00 31.30 29.11 3,249,800 31.29 29.80
08-09-10 31.19 31.49 30.02 3,403,000 30.81 29.34
08-09-09 33.10 33.28 30.92 3,970,100 31.00 29.52
Date Open High Low Vol Cls adjCls
08-09-08 33.15 33.59 31.56 3,570,700 33.40 31.81
08-09-05 31.56 32.32 30.50 2,911,800 32.22 30.69
08-09-04 32.91 33.69 31.60 3,169,700 31.66 30.15
08-09-03 33.09 33.85 32.67 2,830,700 33.36 31.77
08-09-02 33.09 34.00 32.80 2,919,700 33.21 31.63
08-08-29 33.04 33.15 32.22 2,244,300 32.69 31.13
08-08-28 31.70 33.22 31.61 2,951,800 33.17 31.59
08-08-27 31.46 31.55 30.69 2,678,300 31.49 29.99
08-08-26 30.96 31.61 30.60 2,748,200 31.22 29.73
Date Open High Low Vol Cls adjCls
08-08-25 31.11 31.80 30.93 2,008,400 30.98 29.50
08-08-22 31.32 31.91 31.20 2,416,700 31.88 30.36
08-08-21 31.70 31.95 30.83 3,226,700 30.98 29.50
08-08-20 31.83 32.19 30.92 2,956,600 32.17 30.64
08-08-19 31.85 31.97 31.02 3,423,600 31.44 29.94
08-08-18 34.13 34.34 31.88 2,633,300 32.01 30.49
08-08-15 34.06 34.79 33.54 2,723,700 34.38 32.74
08-08-14 32.17 34.05 32.17 2,779,100 34.04 32.42
08-08-13 31.97 32.71 31.33 2,654,700 32.12 30.59
Date Open High Low Vol Cls adjCls
08-08-12 33.30 33.90 31.54 4,796,200 32.09 30.56
08-08-11 33.51 34.25 32.79 4,113,300 33.48 31.89
08-08-08 31.41 33.85 31.00 4,973,200 33.73 32.12
08-08-07 30.79 32.40 30.01 6,357,000 31.40 29.90
08-08-06 28.02 31.50 27.77 8,611,000 30.89 29.42
08-08-05 26.07 26.71 26.00 4,391,300 26.42 25.16
08-08-04 26.87 27.15 25.68 3,288,300 25.75 24.52
08-08-01 27.80 27.97 26.25 2,779,700 27.20 25.90
08-07-31 27.68 28.29 27.45 1,961,900 27.77 26.45
Date Open High Low Vol Cls adjCls
08-07-30 28.27 28.76 27.04 3,048,300 28.12 26.78
08-07-29 26.69 28.34 26.54 3,337,400 28.33 26.98
08-07-28 28.46 29.00 26.61 3,126,400 26.78 25.50
08-07-25 28.40 29.30 27.78 3,079,000 28.84 27.47
08-07-24 30.05 30.43 27.71 3,511,900 27.77 26.45
08-07-23 29.00 30.62 28.60 4,345,100 30.40 28.95
08-07-22 25.91 29.29 25.82 4,883,000 29.25 27.86
08-07-21 27.58 27.76 26.00 3,435,600 26.14 24.90
08-07-18 27.24 27.84 26.42 3,162,900 27.49 26.18
Date Open High Low Vol Cls adjCls
08-07-17 27.41 28.99 26.71 5,158,200 27.62 26.30
08-07-16 24.83 27.36 24.29 5,094,900 27.24 25.94
08-07-15 23.73 25.39 22.91 6,061,100 24.31 23.15
08-07-14 27.14 27.20 24.14 5,624,700 24.17 23.02
08-07-11 23.69 25.54 23.40 4,106,300 24.33 23.17
08-07-10 24.00 24.37 22.76 4,114,600 23.70 22.57
08-07-09 25.44 25.83 24.06 4,139,700 24.13 22.98
08-07-08 24.28 25.34 23.59 5,689,500 25.34 24.13
08-07-07 25.20 25.82 23.92 3,673,200 24.40 23.24
Date Open High Low Vol Cls adjCls
08-07-03 26.81 26.81 24.82 1,786,000 24.94 23.75
08-07-02 25.81 26.47 25.34 3,097,400 25.46 24.25
08-07-01 26.11 26.57 25.05 6,152,600 26.07 24.83
08-06-30 28.49 28.49 26.47 4,648,100 26.55 25.29
08-06-27 28.45 29.26 27.80 4,191,800 28.28 26.93
08-06-26 30.06 30.20 28.51 3,317,700 28.57 27.21
08-06-25 30.03 31.04 29.62 2,828,300 30.45 29.00
08-06-24 28.90 29.79 28.55 3,281,600 29.04 27.66
08-06-23 30.63 30.63 29.16 2,414,500 29.31 27.91
Date Open High Low Vol Cls adjCls
08-06-20 31.39 31.39 30.05 2,461,800 30.31 28.87
08-06-19 31.30 31.40 30.45 1,728,400 31.40 29.90
08-06-18 31.73 31.94 30.87 2,135,100 31.21 29.72
08-06-17 33.01 33.33 31.90 2,042,900 32.00 30.48
08-06-16 32.49 33.22 32.01 2,307,600 32.95 31.38
08-06-13 30.50 32.30 30.50 2,439,500 32.30 30.76
08-06-12 31.97 32.19 30.96 3,579,900 31.47 29.97
08-06-11 32.45 32.71 31.54 3,821,200 31.57 30.07
08-06-10 31.79 32.41 31.61 3,319,700 32.12 30.59
Date Open High Low Vol Cls adjCls
08-06-09 32.50 33.11 31.73 2,519,100 32.13 30.60
08-06-06 33.10 33.28 32.39 3,693,200 32.46 30.91
08-06-05 32.58 33.26 32.18 4,120,000 33.15 31.57
08-06-04 33.00 33.68 31.97 3,509,100 32.27 30.73
08-06-03 33.85 34.00 33.08 4,199,200 33.29 31.70
08-06-02 35.00 35.27 33.47 3,745,600 33.70 32.10
08-05-30 35.79 36.15 34.93 3,780,000 35.03 33.36
08-05-29 33.80 34.68 33.77 2,305,800 34.42 32.78
08-05-28 33.52 34.20 33.34 2,748,000 33.99 32.37
Date Open High Low Vol Cls adjCls
08-05-27 33.80 34.00 33.04 3,416,800 33.32 31.73
08-05-23 33.80 34.67 33.26 4,932,000 33.62 32.02
08-05-22 33.06 33.36 32.32 4,393,100 32.93 31.36
08-05-21 35.09 35.36 32.85 5,354,200 33.00 31.43
08-05-20 36.20 36.26 34.86 3,874,100 35.16 33.49
08-05-19 37.50 37.80 36.05 4,043,300 36.27 34.54
08-05-16 37.84 38.11 37.43 1,502,700 37.50 35.71
08-05-15 37.64 38.15 37.64 2,130,100 37.99 36.18
08-05-14 38.04 38.58 37.51 2,398,800 37.65 35.86
Date Open High Low Vol Cls adjCls
08-05-13 38.35 38.48 37.12 2,257,300 37.71 35.91
08-05-12 38.23 38.41 37.41 2,547,500 38.28 36.46
08-05-09 38.46 38.99 38.31 4,179,300 38.31 36.49
08-05-08 39.63 39.68 38.70 6,485,600 39.15 37.29
08-05-07 39.43 40.00 39.06 5,415,000 39.62 37.73
08-05-06 37.99 39.27 37.99 2,777,200 39.27 37.40
08-05-05 38.02 38.30 37.82 2,649,500 38.01 36.20
08-05-02 37.87 38.34 37.26 2,076,500 38.21 36.39
08-05-01 36.45 37.48 35.75 2,920,200 37.47 35.69
Date Open High Low Vol Cls adjCls
08-04-30 38.21 38.21 36.20 2,941,500 36.45 34.71
08-04-29 37.97 38.32 37.23 2,334,400 38.00 36.19
08-04-28 37.00 38.53 36.87 2,669,300 38.27 36.45
08-04-25 38.20 38.29 36.27 3,507,200 36.85 35.10
08-04-24 37.84 38.25 37.11 2,666,600 37.69 35.90
08-04-23 38.83 38.85 37.20 3,581,600 37.37 35.59
08-04-22 39.48 39.66 38.26 2,223,900 38.62 36.78
08-04-21 40.04 40.45 39.50 2,118,300 39.68 37.79
08-04-18 42.00 42.26 40.55 2,108,600 40.61 38.68
Date Open High Low Vol Cls adjCls
08-04-17 39.42 41.46 39.30 3,126,800 41.20 39.24
08-04-16 38.98 39.76 38.69 2,279,100 39.53 37.65
08-04-15 38.75 38.94 37.88 2,257,500 38.62 36.78
08-04-14 37.87 38.30 37.13 2,251,900 38.25 36.43
08-04-11 38.23 38.68 37.05 3,980,500 38.15 36.33
08-04-10 39.17 40.04 38.80 1,893,400 38.87 37.02
08-04-09 40.06 40.50 39.05 2,209,800 39.33 37.46
08-04-08 40.60 41.19 40.03 1,299,100 40.29 38.37
08-04-07 41.19 41.50 40.09 1,432,300 40.52 38.59
Date Open High Low Vol Cls adjCls
08-04-04 41.90 42.10 40.37 2,049,600 40.86 38.91
08-04-03 41.49 42.29 40.64 1,885,700 41.35 39.38
08-04-02 40.67 42.18 40.46 1,434,400 41.69 39.71
08-04-01 39.04 41.12 39.04 2,129,900 41.08 39.12
08-03-31 38.67 39.35 38.08 2,127,500 38.66 36.82
08-03-28 39.88 40.05 38.59 1,247,300 38.79 36.94
08-03-27 42.10 42.14 39.35 1,966,700 39.40 37.52
08-03-26 41.18 42.06 40.81 1,646,300 41.67 39.69
08-03-25 41.36 42.59 41.01 1,842,500 41.70 39.71
Date Open High Low Vol Cls adjCls
08-03-24 39.74 42.25 39.63 2,455,900 41.36 39.39
08-03-20 37.73 39.69 37.47 2,236,000 39.68 37.79
08-03-19 39.62 39.94 37.66 2,630,400 37.90 36.10
08-03-18 37.25 39.66 37.25 3,029,900 39.49 37.61
08-03-17 36.54 39.01 35.14 3,872,400 36.06 34.34
08-03-14 40.17 40.75 38.34 3,390,500 38.63 36.79
08-03-13 38.80 41.20 37.70 2,759,700 40.47 38.54
08-03-12 39.12 39.98 38.62 2,065,400 38.73 36.89
08-03-11 36.46 39.09 36.43 3,115,200 39.09 37.23
Date Open High Low Vol Cls adjCls
08-03-10 37.45 37.63 35.81 4,913,800 35.86 34.15
08-03-07 38.27 39.77 37.15 4,097,200 37.79 35.99
08-03-06 40.58 40.79 38.00 3,327,000 38.79 36.94
08-03-05 39.86 40.96 39.64 2,132,400 40.36 38.44
08-03-04 40.57 40.69 38.56 2,961,500 39.58 37.70
08-03-03 41.60 41.99 39.64 2,524,100 40.27 38.35
08-02-29 42.64 43.00 40.75 5,633,800 41.51 39.53
08-02-28 41.79 43.05 41.35 4,049,900 42.87 40.83
08-02-27 41.27 42.20 40.86 1,934,900 41.58 39.60
Date Open High Low Vol Cls adjCls
08-02-26 40.58 41.70 39.89 2,716,600 41.10 39.14
08-02-25 40.41 40.90 39.34 2,530,200 40.59 38.66
08-02-22 39.82 40.50 39.22 1,921,300 40.40 38.48
08-02-21 39.84 40.70 38.82 7,640,200 39.96 38.06
08-02-20 39.89 40.22 38.64 6,295,900 39.10 37.24
08-02-19 42.56 42.63 41.10 2,274,100 41.47 39.50
08-02-15 41.99 42.41 40.42 1,662,100 41.47 39.50
08-02-14 42.83 42.95 42.16 2,587,400 42.24 40.23
08-02-13 41.50 42.25 40.74 2,382,400 42.21 40.20
Date Open High Low Vol Cls adjCls
08-02-12 41.46 42.31 40.97 1,599,900 41.75 39.76
08-02-11 40.68 41.69 39.73 1,359,900 41.11 39.15
08-02-08 39.77 41.19 39.77 1,434,300 40.77 38.83
08-02-07 40.13 41.11 39.75 3,175,300 40.08 38.17
08-02-06 41.90 42.87 39.95 3,041,200 40.16 38.25
08-02-05 45.00 45.59 41.69 3,216,300 42.03 40.03
08-02-04 46.02 46.20 45.25 1,921,300 45.67 43.50
08-02-01 46.02 46.59 45.33 2,210,500 45.83 43.65
08-01-31 42.00 46.50 41.45 3,525,200 46.27 44.07
Date Open High Low Vol Cls adjCls
08-01-30 45.09 46.96 44.17 3,396,200 44.65 42.52
08-01-29 44.71 45.70 43.95 2,122,000 45.49 43.32
08-01-28 43.07 44.18 41.59 1,770,700 44.07 41.97
08-01-25 44.58 45.19 42.52 2,419,300 42.98 40.93
08-01-24 42.15 44.66 41.76 3,741,800 43.94 41.85
08-01-23 38.57 41.68 38.00 2,814,800 41.50 39.52
08-01-22 35.09 40.47 34.75 4,418,700 40.03 38.12
08-01-18 38.13 38.67 36.67 3,110,700 37.45 35.67
08-01-17 41.33 41.82 37.22 4,022,400 37.76 35.96
Date Open High Low Vol Cls adjCls
08-01-16 43.73 43.76 39.86 5,122,700 40.86 38.91
08-01-15 45.80 45.80 43.95 2,043,800 44.18 42.08
08-01-14 46.50 46.56 45.89 1,874,000 46.55 44.33
08-01-11 45.63 46.68 44.89 1,447,500 46.10 43.91
08-01-10 44.77 46.47 44.21 1,798,200 46.02 43.83
08-01-09 43.74 44.92 42.89 2,471,000 44.78 42.65
08-01-08 44.80 46.27 43.28 1,751,200 43.52 41.45
08-01-07 44.62 45.80 42.61 2,991,900 45.57 43.40
08-01-04 46.51 46.69 44.34 1,861,800 44.64 42.51
Date Open High Low Vol Cls adjCls
08-01-03 48.16 48.53 47.06 1,419,800 47.33 45.08
08-01-02 49.80 49.90 47.99 1,560,200 48.23 45.93
07-12-31 49.45 49.81 49.26 1,449,800 49.49 47.13
07-12-28 48.68 49.48 48.45 1,100,300 49.12 46.78
07-12-27 49.99 50.00 48.50 1,049,200 48.61 46.30
07-12-26 49.23 50.00 48.91 1,421,300 50.00 47.62
07-12-24 49.06 49.27 48.22 680,800 48.99 46.66
07-12-21 48.66 49.17 47.94 2,062,600 48.70 46.38
07-12-20 46.83 47.80 46.61 1,124,800 47.76 45.49
Date Open High Low Vol Cls adjCls
07-12-19 45.85 47.06 45.77 1,562,200 46.50 44.29
07-12-18 47.24 47.60 45.33 1,852,100 45.59 43.42
07-12-17 46.52 47.50 46.23 2,249,800 46.83 44.60
07-12-14 46.60 46.97 46.00 1,558,200 46.75 44.52
07-12-13 45.38 46.78 45.00 1,706,500 46.69 44.47
07-12-12 46.50 46.95 44.65 2,313,100 45.38 43.22
07-12-11 47.70 47.83 45.49 2,364,400 45.75 43.57
07-12-10 46.31 48.11 45.97 3,926,300 47.68 45.41
07-12-07 44.60 46.10 44.52 2,701,700 45.80 43.62
Date Open High Low Vol Cls adjCls
07-12-06 43.94 44.92 43.91 2,699,500 44.19 42.09
07-12-05 43.60 43.95 43.39 1,906,100 43.89 41.80
07-12-04 43.51 43.90 43.08 1,776,400 43.24 41.18
07-12-03 43.48 44.00 42.88 2,039,500 43.51 41.44
07-11-30 43.78 44.00 43.27 2,148,500 43.36 41.30
07-11-29 43.07 43.68 43.03 1,875,000 43.52 41.45
07-11-28 43.14 43.70 42.97 2,158,300 43.40 41.33
07-11-27 43.21 43.64 42.11 2,482,500 42.59 40.56
07-11-26 43.60 43.97 43.11 2,491,800 43.40 41.33
Date Open High Low Vol Cls adjCls
07-11-23 43.87 43.94 43.05 1,739,100 43.63 41.55
07-11-21 42.78 43.60 42.28 2,303,400 43.35 41.29
07-11-20 43.05 43.50 42.16 3,431,400 43.00 40.95
07-11-19 42.02 42.96 41.10 3,010,400 42.00 40.00
07-11-16 41.85 42.38 40.87 2,334,100 41.94 39.94
07-11-15 43.45 43.45 40.82 2,835,700 41.61 39.63
07-11-14 42.90 43.56 42.11 3,904,400 42.50 40.48
07-11-13 40.78 42.91 40.74 3,473,800 42.37 40.35
07-11-12 41.59 41.65 39.30 5,562,400 40.62 38.69
Date Open High Low Vol Cls adjCls
07-11-09 40.59 43.00 38.69 10,807,100 41.24 39.28
07-11-08 47.05 47.71 44.10 4,551,900 45.40 43.24
07-11-07 49.05 50.47 47.00 4,141,400 47.21 44.96
07-11-06 48.08 50.30 47.74 5,738,900 48.81 46.49
07-11-05 46.01 48.39 46.00 2,479,400 47.75 45.48
07-11-02 46.06 46.98 45.56 3,115,000 46.81 44.58
07-11-01 46.53 47.02 45.53 1,919,000 45.59 43.42
07-10-31 46.66 46.95 46.15 2,653,700 46.70 44.48
07-10-30 46.72 47.99 46.00 3,705,000 46.08 43.89
Date Open High Low Vol Cls adjCls
07-10-29 44.55 46.64 43.60 2,654,300 46.21 44.01
07-10-26 44.45 44.82 43.89 3,801,200 44.32 42.21
07-10-25 42.87 44.50 42.56 4,498,300 43.67 41.59
07-10-24 42.43 43.87 41.81 4,963,500 42.50 40.48
07-10-23 41.97 42.72 41.15 5,615,200 42.08 40.08
07-10-22 40.00 42.25 39.31 2,405,400 41.43 39.46
07-10-19 40.11 40.47 39.69 2,068,200 40.00 38.10
07-10-18 40.24 40.55 39.86 2,220,000 40.11 38.20
07-10-17 40.89 41.35 39.65 2,325,000 40.55 38.62
Date Open High Low Vol Cls adjCls
07-10-16 40.21 40.64 39.28 2,391,400 40.20 38.29
07-10-15 41.02 41.02 39.67 1,904,500 40.36 38.44
07-10-12 40.61 41.77 40.50 1,769,200 41.07 39.11
07-10-11 42.25 42.35 40.38 3,814,100 41.63 39.65
07-10-10 42.04 43.29 41.57 3,024,300 42.79 40.75
07-10-09 41.06 42.13 41.01 2,788,900 42.04 40.04
07-10-08 40.59 41.98 40.21 2,015,900 40.77 38.83
07-10-05 39.43 40.81 39.25 2,127,600 40.50 38.57
07-10-04 39.12 39.68 38.51 1,153,400 39.07 37.21
Date Open High Low Vol Cls adjCls
07-10-03 39.18 39.85 39.00 2,674,500 39.21 37.34
07-10-02 38.46 39.15 38.26 1,683,100 38.75 36.91
07-10-01 37.84 38.72 37.65 1,747,800 38.56 36.72
07-09-28 37.75 38.05 37.16 1,045,100 37.68 35.89
07-09-27 37.43 37.80 37.26 1,743,900 37.70 35.91
07-09-26 36.75 37.67 36.35 3,136,800 37.43 35.65
07-09-25 35.52 36.28 35.51 1,551,200 36.26 34.53
07-09-24 35.70 36.41 33.63 2,727,400 35.87 34.16
07-09-21 36.80 37.00 35.56 3,657,700 35.60 33.90
Date Open High Low Vol Cls adjCls
07-09-20 38.11 39.00 36.20 9,483,000 36.51 34.77
07-09-19 35.76 36.50 35.58 2,156,700 36.02 34.30
07-09-18 34.80 36.00 34.35 1,655,700 35.53 33.84
07-09-17 34.70 34.88 33.75 1,200,200 34.41 32.77
07-09-14 34.70 35.02 34.30 1,452,000 34.91 33.25
07-09-13 34.43 35.40 34.09 1,724,300 34.96 33.30
07-09-12 33.85 35.73 33.85 3,027,500 34.43 32.79
07-09-11 33.35 34.27 33.08 1,737,000 33.55 31.95
07-09-10 32.83 33.29 32.51 1,401,700 33.10 31.52
Date Open High Low Vol Cls adjCls
07-09-07 32.43 32.98 32.19 1,219,100 32.60 31.05
07-09-06 33.03 33.21 32.68 959,200 32.88 31.31
07-09-05 32.66 33.85 32.66 1,811,500 33.21 31.63
07-09-04 32.70 33.30 32.70 1,131,900 32.98 31.41
07-08-31 32.11 32.88 32.11 889,700 32.66 31.10
07-08-30 32.03 32.51 31.82 1,186,600 32.01 30.49
07-08-29 31.85 32.66 31.85 1,977,000 32.36 30.82
07-08-28 31.82 32.44 31.29 2,298,200 31.88 30.36
07-08-27 31.42 32.58 31.39 2,692,500 32.01 30.49
Date Open High Low Vol Cls adjCls
07-08-24 30.66 31.50 30.50 1,946,900 31.41 29.91
07-08-23 31.71 31.85 30.48 2,796,500 30.65 29.19
07-08-22 30.94 32.48 30.94 2,143,100 31.42 29.92
07-08-21 31.71 31.90 30.66 2,322,500 31.03 29.55
07-08-20 33.05 33.77 31.48 4,211,700 31.52 30.02
07-08-17 30.50 31.95 29.53 5,299,000 31.75 30.24
07-08-16 30.52 30.65 28.48 6,929,600 29.65 28.24
07-08-15 32.52 32.52 30.81 4,068,000 30.97 29.50
07-08-14 33.24 33.51 32.33 3,693,700 32.52 30.97
Date Open High Low Vol Cls adjCls
07-08-13 32.55 33.12 32.20 3,225,900 32.94 31.37
07-08-10 32.52 33.33 31.72 4,656,000 31.83 30.31
07-08-09 31.65 33.40 31.44 6,359,700 32.56 31.01
07-08-08 31.87 32.98 31.30 3,474,000 31.48 29.98
07-08-07 30.69 31.75 30.05 3,011,800 31.40 29.90
07-08-06 30.78 31.04 29.50 3,775,500 30.81 29.34
07-08-03 31.09 31.25 30.55 1,892,200 30.63 29.17
07-08-02 31.00 31.48 30.76 2,338,100 31.14 29.66
07-08-01 30.55 31.22 30.04 2,068,200 30.62 29.16
Date Open High Low Vol Cls adjCls
07-07-31 31.62 31.86 30.58 1,835,700 30.77 29.30
07-07-30 31.12 31.19 30.01 2,561,600 30.90 29.43
07-07-27 31.00 31.49 30.43 2,334,900 31.18 29.70
07-07-26 31.75 31.77 30.38 3,208,300 31.13 29.65
07-07-25 32.74 32.80 31.70 2,092,200 32.74 31.18
07-07-24 33.31 33.40 32.25 2,004,200 32.34 30.80
07-07-23 33.51 33.88 33.17 2,626,100 33.50 31.90
07-07-20 33.71 34.10 33.47 2,182,100 33.80 32.19
07-07-19 33.10 34.06 32.80 7,428,900 33.89 32.28
Date Open High Low Vol Cls adjCls
07-07-18 32.20 32.34 31.96 3,101,500 32.27 30.73
07-07-17 31.93 32.67 31.78 2,009,900 32.37 30.83
07-07-16 31.39 33.50 30.90 4,586,900 32.03 30.50
07-07-13 32.00 32.04 31.07 2,775,900 31.50 30.00
07-07-12 31.89 32.10 31.45 2,669,900 31.96 30.44
07-07-11 32.15 32.25 31.32 3,240,900 31.94 30.42
07-07-10 31.66 32.25 31.28 4,495,000 32.06 30.53
07-07-09 31.23 32.00 31.06 3,504,300 31.86 30.34
07-07-06 30.32 31.25 30.26 1,977,500 31.14 29.66
Date Open High Low Vol Cls adjCls
07-07-05 29.61 30.37 29.57 2,095,500 30.36 28.91
07-07-03 29.55 30.10 29.50 1,258,900 29.66 28.25
07-07-02 29.71 29.76 29.37 1,198,800 29.50 28.10
07-06-29 29.70 30.22 29.32 2,215,700 29.71 28.30
07-06-28 29.57 30.44 29.52 2,416,200 29.69 28.28
07-06-27 29.42 29.61 29.05 1,971,800 29.47 28.07
07-06-26 29.83 29.91 29.36 2,030,000 29.60 28.19
07-06-25 29.80 30.27 29.63 2,074,200 29.89 28.47
07-06-22 30.26 30.70 29.77 3,613,200 29.89 28.47
Date Open High Low Vol Cls adjCls
07-06-21 30.33 30.44 29.55 4,447,000 30.25 28.81
07-06-20 30.74 31.10 30.38 3,312,000 30.56 29.10
07-06-19 31.05 31.15 30.55 2,509,900 30.71 29.25
07-06-18 31.79 31.99 30.90 2,856,300 31.00 29.52
07-06-15 31.89 32.37 31.53 1,996,400 31.61 30.10
07-06-14 31.74 32.08 31.36 2,427,800 31.90 30.38
07-06-13 32.40 32.40 31.64 2,553,200 31.96 30.44
07-06-12 32.18 32.97 31.94 2,804,000 32.29 30.75
07-06-11 32.55 32.55 32.11 1,545,700 32.46 30.91
Date Open High Low Vol Cls adjCls
07-06-08 32.52 32.90 32.23 1,156,900 32.71 31.15
07-06-07 32.97 32.97 32.28 1,805,700 32.61 31.06
07-06-06 33.60 33.75 32.85 1,631,200 33.00 31.43
07-06-05 33.81 34.09 33.26 2,011,400 33.75 32.14
07-06-04 33.20 34.02 33.00 4,514,100 33.98 32.36
07-06-01 32.90 33.48 32.45 2,430,700 33.21 31.63
07-05-31 33.82 34.14 33.27 3,350,000 33.28 31.70
07-05-30 32.10 33.92 32.00 4,806,700 33.88 32.27
07-05-29 32.95 33.09 31.94 4,411,500 32.19 30.66
Date Open High Low Vol Cls adjCls
07-05-25 32.30 33.15 31.73 14,385,000 32.84 31.28
07-05-24 33.12 34.96 33.12 6,193,800 33.98 32.36
07-05-23 33.34 34.00 33.02 2,220,900 33.19 31.61
07-05-22 32.33 33.86 32.26 4,067,600 33.22 31.64
07-05-21 31.26 32.31 31.21 3,296,400 32.22 30.69
07-05-18 31.71 31.77 31.12 1,642,800 31.36 29.87
07-05-17 31.29 31.53 31.10 1,404,400 31.50 30.00
07-05-16 31.49 31.79 31.20 1,402,400 31.47 29.97
07-05-15 31.51 31.86 31.00 2,040,400 31.22 29.73
Date Open High Low Vol Cls adjCls
07-05-14 31.28 31.91 31.25 1,256,000 31.80 30.29
07-05-11 31.52 31.99 31.25 1,425,600 31.52 30.02
07-05-10 32.07 32.24 31.27 1,135,900 31.53 30.03
07-05-09 31.79 32.23 31.68 1,548,000 32.08 30.55
07-05-08 32.27 32.40 31.61 1,941,700 32.01 30.49
07-05-07 32.62 32.81 32.26 1,068,200 32.48 30.93
07-05-04 32.90 32.91 32.17 1,781,400 32.78 31.22
07-05-03 33.00 33.21 32.35 2,650,000 32.72 31.16
07-05-02 33.34 33.87 33.22 2,120,200 33.34 31.75
Date Open High Low Vol Cls adjCls
07-05-01 32.71 33.43 32.55 2,569,900 33.35 31.76
07-04-30 33.16 33.87 32.47 2,443,000 32.56 31.01
07-04-27 33.21 33.34 32.70 1,586,400 32.86 31.30
07-04-26 33.69 33.75 33.18 1,749,400 33.33 31.74
07-04-25 33.18 33.69 33.01 2,328,100 33.62 32.02
07-04-24 33.65 33.75 33.05 2,218,300 33.14 31.56
07-04-23 32.92 34.18 32.80 4,228,700 33.05 31.48
07-04-20 31.68 32.55 31.27 4,031,200 32.14 30.61
07-04-19 30.77 31.79 30.60 2,303,800 31.20 29.71
Date Open High Low Vol Cls adjCls
07-04-18 31.20 31.83 31.15 2,499,700 31.26 29.77
07-04-17 31.50 31.55 30.91 3,094,600 31.43 29.93
07-04-16 30.81 31.69 30.65 2,906,600 31.46 29.96
07-04-13 29.92 31.75 29.82 5,030,200 31.23 29.74
07-04-12 29.43 29.94 29.22 1,864,800 29.59 28.18
07-04-11 30.22 30.50 29.20 4,386,500 29.40 28.00
07-04-10 29.56 29.82 29.27 1,382,400 29.63 28.22
07-04-09 29.66 29.83 29.42 2,142,000 29.55 28.14
07-04-05 29.31 29.91 29.31 1,510,900 29.67 28.26
Date Open High Low Vol Cls adjCls
07-04-04 29.75 29.98 29.51 1,409,600 29.60 28.19
07-04-03 29.66 29.97 29.55 1,989,300 29.68 28.27
07-04-02 29.42 29.86 29.08 1,706,700 29.58 28.17
07-03-30 29.64 29.88 28.96 1,661,100 29.41 28.01
07-03-29 29.56 29.82 28.92 2,006,800 29.49 28.09
07-03-28 29.15 29.46 28.86 2,141,700 29.23 27.84
07-03-27 29.48 29.82 29.17 1,288,400 29.56 28.15
07-03-26 29.39 29.94 29.22 2,339,800 29.50 28.10
07-03-23 29.51 30.10 29.12 2,386,700 29.25 27.86
Date Open High Low Vol Cls adjCls
07-03-22 29.47 30.40 29.17 4,707,700 29.62 28.21
07-03-21 28.31 29.48 28.31 2,364,100 29.10 27.71
07-03-20 28.64 28.70 28.11 2,254,400 28.34 26.99
07-03-19 27.80 28.85 27.73 2,733,600 28.48 27.12
07-03-16 27.64 27.97 27.41 2,027,300 27.81 26.49
07-03-15 27.76 28.34 27.59 2,710,500 27.64 26.32
07-03-14 27.57 27.83 26.57 3,142,400 27.50 26.19
07-03-13 28.30 28.40 27.50 1,684,300 27.67 26.35
07-03-12 28.54 28.78 28.15 1,456,000 28.49 27.13
Date Open High Low Vol Cls adjCls
07-03-09 29.21 29.21 28.46 1,554,900 28.56 27.20
07-03-08 28.47 29.23 28.15 2,883,400 28.53 27.17
07-03-07 28.68 28.69 27.88 2,825,400 27.99 26.66
07-03-06 28.29 29.00 27.85 4,120,600 28.65 27.29
07-03-05 27.76 28.41 27.40 4,158,500 27.51 26.20
07-03-02 28.41 29.13 28.00 4,088,900 28.25 26.90
07-03-01 28.96 29.58 27.75 5,074,200 29.30 27.90
07-02-28 30.30 30.35 29.18 3,998,600 29.93 28.50
07-02-27 31.25 31.25 29.81 3,564,500 30.30 28.86
Date Open High Low Vol Cls adjCls
07-02-26 32.33 32.62 31.75 2,057,200 31.80 30.29
07-02-23 32.74 32.90 32.00 3,026,100 32.31 30.77
07-02-22 33.32 33.43 32.35 3,320,300 32.58 31.03
07-02-21 32.82 33.30 32.48 3,185,500 33.12 31.54
07-02-20 32.16 32.94 31.90 2,518,600 32.75 31.19
07-02-16 31.69 32.47 31.42 3,099,800 32.32 30.78
07-02-15 31.62 31.71 31.25 3,109,100 31.69 30.18
07-02-14 31.75 32.01 31.36 7,573,200 31.60 30.10
07-02-13 35.64 36.00 30.56 22,780,700 31.10 29.62
Date Open High Low Vol Cls adjCls
07-02-12 36.75 36.75 34.02 8,693,000 35.10 33.43
07-02-09 36.34 37.45 36.11 4,766,000 37.20 35.43
07-02-08 35.01 37.20 34.67 3,571,400 36.21 34.49
07-02-07 34.02 35.82 33.96 2,603,300 35.00 33.33
07-02-06 33.80 34.29 33.72 2,116,000 34.24 32.61
07-02-05 33.32 33.85 33.10 1,550,800 33.67 32.07
07-02-02 33.80 33.86 33.22 2,165,800 33.54 31.94
07-02-01 33.96 34.52 33.45 1,819,000 33.83 32.22
07-01-31 33.46 34.09 33.17 1,016,100 34.00 32.38
Date Open High Low Vol Cls adjCls
07-01-30 33.59 33.89 33.35 1,444,600 33.48 31.89
07-01-29 33.98 34.03 33.50 1,267,300 33.72 32.11
07-01-26 34.30 34.38 33.74 2,229,300 34.12 32.50
07-01-25 34.29 34.63 33.95 1,365,400 34.07 32.45
07-01-24 33.46 34.56 33.46 2,222,400 34.09 32.47
07-01-23 32.93 33.77 32.51 2,738,000 33.51 31.91
07-01-22 34.51 34.67 33.87 1,493,300 33.92 32.30
07-01-19 34.35 35.14 33.78 1,464,100 34.57 32.92
07-01-18 35.52 35.52 33.36 2,494,800 34.34 32.70
Date Open High Low Vol Cls adjCls
07-01-17 34.50 35.67 34.50 2,131,900 35.45 33.76
07-01-16 34.73 35.30 34.31 2,243,400 34.73 33.08
07-01-12 34.79 34.90 34.07 2,179,400 34.29 32.66
07-01-11 35.39 35.45 34.20 2,446,600 34.62 32.97
07-01-10 33.83 35.62 33.28 3,732,400 35.28 33.60
07-01-09 34.00 34.64 33.58 3,177,200 33.83 32.22
07-01-08 33.22 34.14 32.68 3,666,100 34.04 32.42
07-01-05 31.98 33.48 31.97 3,716,400 33.10 31.52
07-01-04 31.07 32.00 30.50 3,280,300 31.89 30.37
Date Open High Low Vol Cls adjCls
07-01-03 31.14 31.59 30.85 5,351,600 31.01 29.53
06-12-29 31.50 31.57 30.55 1,762,200 30.79 29.32
06-12-28 31.00 31.60 30.82 2,001,300 31.30 29.81
06-12-27 31.07 31.72 30.76 2,302,600 31.10 29.62
06-12-26 31.92 32.19 31.00 2,838,800 31.04 29.56
06-12-22 33.00 33.00 31.44 4,203,800 31.81 30.30
06-12-21 34.30 34.30 32.82 2,499,700 32.90 31.33
06-12-20 34.25 34.70 33.70 2,078,100 34.15 32.52
06-12-19 34.75 35.09 33.56 5,502,900 34.05 32.43
Date Open High Low Vol Cls adjCls
06-12-18 35.63 36.65 35.50 1,925,400 35.99 34.28
06-12-15 35.81 36.31 35.30 1,792,800 35.55 33.86
06-12-14 35.88 36.82 34.95 2,360,100 35.30 33.62
06-12-13 35.81 36.40 35.43 1,744,800 35.92 34.21
06-12-12 36.40 36.99 35.30 2,440,000 35.75 34.05
06-12-11 36.58 36.85 36.08 1,759,400 36.30 34.57
06-12-08 36.18 37.44 36.00 2,276,800 36.70 34.95
06-12-07 37.99 38.15 36.16 2,888,300 36.45 34.71
06-12-06 38.08 38.21 37.24 2,193,800 37.91 36.11
Date Open High Low Vol Cls adjCls
06-12-05 38.40 39.25 38.09 3,015,100 38.23 36.41
06-12-04 37.48 38.20 37.41 3,033,900 38.00 36.19
06-12-01 38.30 39.35 36.25 8,737,400 37.32 35.54
06-11-30 39.39 40.80 39.15 3,146,400 40.15 38.24
06-11-29 40.27 40.76 38.57 3,964,700 39.39 37.51
06-11-28 39.60 40.08 38.30 4,210,600 39.90 38.00
06-11-27 40.87 42.37 39.73 5,012,500 40.00 38.10
06-11-24 41.00 41.25 38.98 1,551,700 40.63 38.70
06-11-22 39.04 41.46 38.87 6,401,200 40.83 38.89
Date Open High Low Vol Cls adjCls
06-11-21 37.90 38.46 37.20 4,863,400 38.32 36.50
06-11-20 37.11 37.83 36.52 3,080,200 37.71 35.91
06-11-17 36.08 36.97 36.01 4,060,900 36.57 34.83
06-11-16 37.85 37.90 35.41 4,539,100 36.48 34.74
06-11-15 37.35 38.07 37.10 4,094,600 37.50 35.71
06-11-14 38.23 39.23 37.22 3,753,900 38.75 36.91
06-11-13 38.08 38.20 37.20 1,657,000 37.59 35.80
06-11-10 36.25 38.75 36.24 3,915,600 37.79 35.99
06-11-09 36.37 36.77 35.98 1,536,200 36.01 34.30
Date Open High Low Vol Cls adjCls
06-11-08 35.96 36.62 35.40 932,000 36.31 34.58
06-11-07 36.89 37.61 36.06 1,421,700 36.36 34.63
06-11-06 35.18 37.20 35.16 2,352,300 36.90 35.14
06-11-03 35.80 36.35 34.93 1,799,700 35.86 34.15
06-11-02 35.15 35.69 34.25 2,216,700 35.55 33.86
06-11-01 35.74 37.12 35.22 1,987,900 35.31 33.63
06-10-31 36.28 36.49 35.32 1,967,900 35.73 34.03
06-10-30 36.60 36.74 36.03 1,941,100 36.24 34.51
06-10-27 36.84 37.50 36.50 1,564,700 36.72 34.97
Date Open High Low Vol Cls adjCls
06-10-26 36.99 37.35 35.77 2,307,000 37.30 35.52
06-10-25 37.38 37.57 36.71 1,674,300 36.99 35.23
06-10-24 36.82 37.56 36.76 2,376,400 37.48 35.70
06-10-23 36.68 37.14 36.40 2,691,900 36.92 35.16
06-10-20 36.36 36.40 35.52 2,547,800 36.25 34.52
06-10-19 36.10 36.57 35.36 4,089,400 36.21 34.49
06-10-18 35.30 35.88 34.65 2,164,600 35.00 33.33
06-10-17 35.32 35.75 34.38 2,624,100 35.00 33.33
06-10-16 34.83 35.43 34.41 1,576,100 34.56 32.91
Date Open High Low Vol Cls adjCls
06-10-13 34.55 35.78 34.23 3,497,600 34.97 33.30
06-10-12 33.32 34.91 33.32 3,739,700 34.70 33.05
06-10-11 33.39 33.99 32.90 2,394,600 33.21 31.63
06-10-10 33.03 34.00 32.30 4,813,500 33.59 31.99
06-10-09 31.49 32.67 31.41 1,882,700 32.50 30.95
06-10-06 31.70 32.20 31.27 2,012,500 31.81 30.30
06-10-05 30.79 31.96 30.50 3,233,900 31.73 30.22
06-10-04 29.40 30.81 29.15 2,552,500 30.75 29.29
06-10-03 29.54 30.12 29.18 1,804,100 29.50 28.10
Date Open High Low Vol Cls adjCls
06-10-02 30.26 30.33 28.90 2,294,900 29.31 27.91
06-09-29 30.55 31.00 30.11 1,926,900 30.24 28.80
06-09-28 30.73 31.22 30.10 1,481,100 30.52 29.07
06-09-27 31.20 31.29 30.57 1,927,300 30.72 29.26
06-09-26 30.89 31.40 30.61 1,738,700 31.33 29.84
06-09-25 31.57 31.74 30.43 1,825,500 30.66 29.20
06-09-22 30.80 31.45 30.15 1,609,900 31.27 29.78
06-09-21 31.38 31.88 30.56 1,909,200 30.80 29.33
06-09-20 31.98 32.49 30.88 2,749,300 31.09 29.61
Date Open High Low Vol Cls adjCls
06-09-19 31.13 31.89 30.36 4,381,000 31.51 30.01
06-09-18 29.30 31.09 29.30 3,523,500 30.85 29.38
06-09-15 29.07 29.78 28.98 2,241,600 29.33 27.93
06-09-14 29.41 29.50 28.84 1,442,600 28.94 27.56
06-09-13 28.52 29.54 28.32 2,703,800 29.41 28.01
06-09-12 28.10 28.90 28.00 1,786,100 28.58 27.22
06-09-11 29.08 29.15 28.13 1,573,500 28.25 26.90
06-09-08 29.26 29.73 28.86 2,587,900 29.18 27.79
06-09-07 27.78 29.00 27.47 3,390,800 28.80 27.43
Date Open High Low Vol Cls adjCls
06-09-06 27.95 28.31 27.80 2,297,600 28.04 26.70
06-09-05 28.00 28.17 27.51 1,655,500 27.99 26.66
06-09-01 28.35 29.00 27.99 1,147,700 28.33 26.98
06-08-31 27.50 28.86 27.37 2,714,500 28.51 27.15
06-08-30 27.49 27.74 27.13 1,564,800 27.48 26.17
06-08-29 26.75 27.13 26.49 1,403,200 27.00 25.71
06-08-28 26.85 27.44 26.70 1,589,000 26.86 25.58
06-08-25 27.30 27.40 26.66 2,256,100 26.97 25.69
06-08-24 27.92 28.14 27.22 1,455,300 27.35 26.05
Date Open High Low Vol Cls adjCls
06-08-23 29.07 29.08 27.86 1,163,300 27.91 26.58
06-08-22 28.25 28.67 28.16 1,073,600 28.26 26.91
06-08-21 29.25 29.25 28.26 1,086,500 28.26 26.91
06-08-18 30.03 30.05 28.83 1,481,400 29.46 28.06
06-08-17 29.22 30.49 29.01 3,092,500 29.87 28.45
06-08-16 29.00 29.36 28.06 2,429,900 29.26 27.87
06-08-15 27.56 28.90 27.34 2,572,700 28.64 27.28
06-08-14 27.00 27.49 26.83 1,430,600 27.11 25.82
06-08-11 26.91 27.19 26.50 797,200 26.69 25.42
Date Open High Low Vol Cls adjCls
06-08-10 26.91 27.35 26.25 1,317,800 27.01 25.72
06-08-09 26.57 27.63 26.57 1,599,800 26.78 25.50
06-08-08 27.15 27.25 26.43 1,363,600 26.46 25.20
06-08-07 26.75 27.15 26.45 977,200 27.00 25.71
06-08-04 27.66 27.68 26.66 1,745,200 26.92 25.64
06-08-03 25.85 26.59 25.80 1,736,800 26.44 25.18
06-08-02 26.55 26.75 25.98 2,603,600 26.39 25.13
06-08-01 27.43 27.43 26.00 3,183,500 26.23 24.98
06-07-31 28.50 28.53 27.30 1,972,000 27.65 26.33
Date Open High Low Vol Cls adjCls
06-07-28 28.15 29.00 27.92 1,849,700 28.90 27.52
06-07-27 27.85 28.43 27.68 1,745,400 28.08 26.74
06-07-26 27.86 27.94 27.20 1,232,000 27.68 26.36
06-07-25 27.82 28.18 27.15 1,595,700 27.92 26.59
06-07-24 27.06 28.45 27.05 1,484,700 27.90 26.57
06-07-21 27.67 27.98 26.65 1,542,600 27.01 25.72
06-07-20 29.00 29.50 27.50 3,338,100 27.62 26.30
06-07-19 26.58 27.96 26.26 2,272,400 27.60 26.29
06-07-18 26.15 26.68 25.33 1,119,900 26.17 24.92
Date Open High Low Vol Cls adjCls
06-07-17 25.95 26.81 25.95 1,094,500 26.26 25.01
06-07-14 26.63 26.95 25.78 2,120,200 26.24 24.99
06-07-13 27.91 27.98 26.62 2,174,000 26.73 25.46
06-07-12 28.93 29.48 28.13 2,400,700 28.25 26.90
06-07-11 28.30 28.96 27.73 3,118,600 28.80 27.43
06-07-10 28.29 28.87 28.15 954,500 28.36 27.01
06-07-07 28.95 28.98 28.01 1,652,700 28.13 26.79
06-07-06 29.90 29.97 28.82 1,846,200 29.14 27.75
06-07-05 29.07 30.00 28.46 2,675,900 29.75 28.33
Date Open High Low Vol Cls adjCls
06-07-03 29.56 29.73 28.45 1,549,400 29.48 28.08
06-06-30 28.59 29.90 27.16 7,555,900 29.90 28.48
06-06-29 27.00 28.39 26.73 2,980,100 28.26 26.91
06-06-28 26.82 27.23 25.45 2,892,600 26.15 24.90
06-06-27 28.12 28.80 26.46 2,753,100 26.64 25.37
06-06-26 27.30 28.27 27.06 1,745,500 28.18 26.84
06-06-23 27.62 27.64 26.93 2,028,800 27.13 25.84
06-06-22 27.96 27.98 27.19 1,548,000 27.61 26.30
06-06-21 26.66 28.47 26.10 3,356,100 27.62 26.30
Date Open High Low Vol Cls adjCls
06-06-20 25.96 26.95 25.51 1,527,400 26.48 25.22
06-06-19 26.99 27.12 25.53 1,715,400 25.84 24.61
06-06-16 27.17 27.60 26.06 2,522,200 26.83 25.55
06-06-15 25.75 27.35 25.74 2,585,600 27.16 25.87
06-06-14 24.55 25.88 24.54 3,039,300 25.13 23.93
06-06-13 25.15 26.20 23.91 3,812,200 24.28 23.12
06-06-12 27.41 27.94 25.29 2,194,500 25.29 24.09
06-06-09 26.96 27.98 26.79 2,730,000 27.41 26.10
06-06-08 26.75 27.48 25.76 2,755,500 26.71 25.44
Date Open High Low Vol Cls adjCls
06-06-07 28.08 28.85 27.05 2,911,300 27.31 26.01
06-06-06 29.13 29.60 27.77 2,417,500 28.11 26.77
06-06-05 30.21 31.35 28.90 2,804,000 29.11 27.72
06-06-02 30.70 31.99 29.75 2,207,700 30.03 28.60
06-06-01 30.60 30.68 29.64 2,508,300 30.11 28.68
06-05-31 30.67 31.13 29.89 3,176,900 30.44 28.99
06-05-30 32.89 32.97 30.50 3,414,400 30.64 29.18
06-05-26 30.27 32.24 30.18 3,186,000 31.91 30.39
06-05-25 29.07 30.36 28.68 2,757,300 30.27 28.83
Date Open High Low Vol Cls adjCls
06-05-24 30.43 30.59 27.32 4,273,200 28.75 27.38
06-05-23 31.99 32.42 29.80 3,433,200 30.20 28.76
06-05-22 32.71 32.71 30.10 3,917,500 31.40 29.90
06-05-19 31.97 33.50 31.84 3,116,400 33.05 31.48
06-05-18 35.00 35.29 31.89 4,852,000 31.97 30.45
06-05-17 36.36 36.38 34.55 2,595,800 34.67 33.02
06-05-16 35.52 37.17 35.52 2,511,500 36.96 35.20
06-05-15 36.25 36.56 35.19 1,863,500 35.37 33.69
06-05-12 36.50 36.87 35.87 1,942,300 36.07 34.35
Date Open High Low Vol Cls adjCls
06-05-11 38.81 39.24 36.33 2,114,000 36.78 35.03
06-05-10 38.80 39.14 37.92 2,747,300 38.20 36.38
06-05-09 38.77 38.90 38.10 2,192,200 38.34 36.51
06-05-08 37.36 38.98 37.15 5,019,600 38.68 36.84
06-05-05 35.76 37.17 35.51 3,450,800 36.76 35.01
06-05-04 35.67 36.10 35.14 1,742,900 35.51 33.82
06-05-03 36.76 36.89 35.10 2,492,900 35.60 33.90
06-05-02 35.50 36.14 35.10 3,027,500 35.85 34.14
06-05-01 37.53 37.65 34.65 5,179,000 35.27 33.59
Date Open High Low Vol Cls adjCls
06-04-28 37.35 37.88 37.13 10,241,000 37.42 35.64
06-04-27 38.36 38.50 37.19 2,165,400 37.36 35.58
06-04-26 38.62 39.45 38.59 1,515,800 38.83 36.98
06-04-25 39.90 39.90 38.00 1,912,500 38.75 36.91
06-04-24 40.60 40.60 39.20 2,301,300 39.70 37.81
06-04-21 42.48 42.48 40.50 2,849,400 41.20 39.24
06-04-20 44.00 44.50 42.12 1,829,600 42.24 40.23
06-04-19 44.16 44.39 42.60 1,353,700 43.79 41.71
06-04-18 43.01 44.63 42.44 1,626,500 43.78 41.70
Date Open High Low Vol Cls adjCls
06-04-17 42.48 43.84 42.00 1,399,700 43.03 40.98
06-04-13 42.30 42.85 41.35 926,800 42.24 40.23
06-04-12 41.16 42.67 40.10 2,021,900 42.22 40.21
06-04-11 41.49 45.00 39.76 3,098,500 40.85 38.91
06-04-10 41.00 41.81 40.70 1,205,800 41.37 39.40
06-04-07 41.57 41.92 40.39 1,217,200 41.15 39.19
06-04-06 40.10 41.46 39.79 1,149,500 41.08 39.12
06-04-05 39.46 40.78 39.40 1,161,400 40.09 38.18
06-04-04 39.63 40.16 39.36 714,600 39.63 37.74
Date Open High Low Vol Cls adjCls
06-04-03 40.39 40.49 39.40 1,161,100 39.52 37.64
06-03-31 40.08 40.50 38.92 2,038,200 40.04 38.13
06-03-30 41.62 41.88 39.96 2,374,400 40.11 38.20
06-03-29 41.33 42.27 41.23 1,504,600 41.85 39.86
06-03-28 41.55 42.48 41.31 1,005,800 41.50 39.52
06-03-27 41.08 42.16 40.84 1,751,900 41.55 39.57
06-03-24 41.65 41.78 40.25 1,243,800 40.56 38.63
06-03-23 41.97 42.20 40.37 1,521,600 41.19 39.23
06-03-22 43.42 43.42 41.66 1,516,000 41.97 39.97
Date Open High Low Vol Cls adjCls
06-03-21 43.75 45.56 43.12 2,552,600 43.35 41.29
06-03-20 44.20 44.70 42.56 1,539,700 44.08 41.98
06-03-17 44.53 44.56 42.04 2,503,200 43.78 41.70
06-03-16 45.25 45.99 44.05 1,950,000 44.26 42.15
06-03-15 43.50 45.75 42.76 4,455,200 44.77 42.64
06-03-14 43.36 44.08 42.51 1,898,500 43.26 41.20
06-03-13 42.86 43.61 42.02 2,968,900 43.30 41.24
06-03-10 39.63 44.76 39.16 8,005,300 43.56 41.49
06-03-09 39.01 40.50 38.87 1,866,900 39.50 37.62
Date Open High Low Vol Cls adjCls
06-03-08 38.07 38.72 37.14 1,531,400 38.56 36.72
06-03-07 39.90 39.90 37.79 1,261,200 38.27 36.45
06-03-06 41.00 41.34 39.47 860,600 39.96 38.06
06-03-03 39.68 41.47 39.63 1,392,700 40.69 38.75
06-03-02 40.29 40.40 39.61 1,162,400 40.00 38.10
06-03-01 40.60 41.11 40.10 1,318,300 40.49 38.56
06-02-28 41.41 42.39 40.25 1,843,900 40.51 38.58
06-02-27 41.33 41.93 40.56 1,413,000 41.71 39.72
06-02-24 39.70 41.79 39.65 1,703,900 41.04 39.09
Date Open High Low Vol Cls adjCls
06-02-23 39.90 40.05 39.59 836,600 39.80 37.91
06-02-22 39.59 40.43 39.40 1,412,100 39.81 37.91
06-02-21 40.04 40.34 39.39 1,001,500 39.75 37.86
06-02-17 39.90 40.00 39.41 1,046,500 39.81 37.91
06-02-16 39.59 40.20 39.50 1,312,100 39.95 38.05
06-02-15 39.40 39.89 39.38 734,000 39.57 37.69
06-02-14 39.48 39.75 39.37 2,513,500 39.40 37.52
06-02-13 40.21 40.25 38.75 2,529,100 39.40 37.52
06-02-10 40.22 40.44 39.55 6,032,300 40.21 38.30
Date Open High Low Vol Cls adjCls
06-02-09 40.61 42.00 40.07 1,428,400 40.27 38.35
06-02-08 40.51 41.63 40.51 803,000 40.93 38.98
06-02-07 43.00 43.26 40.70 1,405,300 40.81 38.87
06-02-06 40.00 42.74 39.61 1,974,500 42.43 40.41
06-02-03 40.18 40.85 39.50 1,347,300 40.02 38.11
06-02-02 39.40 40.75 39.40 1,436,600 39.78 37.89
06-02-01 40.43 40.94 39.25 3,280,300 39.88 37.98
06-01-31 42.36 42.75 40.75 5,009,900 41.91 39.91
06-01-30 45.98 46.75 45.00 3,788,700 46.70 44.48
Date Open High Low Vol Cls adjCls
06-01-27 44.24 44.50 41.90 1,248,600 43.55 41.48
06-01-26 39.25 43.48 39.20 3,504,500 43.20 41.14
06-01-25 38.00 39.00 37.50 885,000 38.77 36.92
06-01-24 37.36 37.81 36.60 807,400 37.81 36.01
06-01-23 37.83 38.16 36.50 749,800 37.45 35.67
06-01-20 38.66 39.50 37.81 1,062,200 37.83 36.03
06-01-19 37.10 38.65 37.03 770,200 38.48 36.65
06-01-18 35.46 37.75 35.20 1,937,300 36.90 35.14
06-01-17 39.12 40.09 38.12 943,000 38.24 36.42
Date Open High Low Vol Cls adjCls
06-01-13 38.25 39.29 37.19 1,468,200 39.01 37.15
06-01-12 38.68 39.39 38.11 949,700 38.30 36.48
06-01-11 38.26 39.60 38.00 960,400 38.89 37.04
06-01-10 39.40 39.40 38.26 970,800 38.27 36.45
06-01-09 38.82 40.68 38.39 1,571,500 39.43 37.55
06-01-06 37.34 40.44 37.13 3,134,300 39.84 37.94
06-01-05 37.27 37.80 36.75 888,800 36.95 35.19
06-01-04 36.39 37.67 36.26 1,319,600 36.94 35.18
06-01-03 35.75 36.64 34.83 1,129,800 36.26 34.53
Date Open High Low Vol Cls adjCls
05-12-30 35.40 35.61 34.90 765,600 35.18 33.50
05-12-29 35.22 36.30 35.22 559,000 35.76 34.06
05-12-28 37.40 37.40 35.15 1,179,000 35.66 33.96
05-12-27 37.75 38.58 37.05 760,000 37.25 35.48
05-12-23 37.03 37.84 37.03 877,300 37.73 35.93
05-12-22 37.81 37.94 36.87 566,800 37.07 35.31
05-12-21 37.45 38.70 36.98 1,431,100 37.27 35.50
05-12-20 37.08 37.10 36.50 771,700 36.96 35.20
05-12-19 37.25 37.32 36.32 1,060,700 37.07 35.31
Date Open High Low Vol Cls adjCls
05-12-16 36.54 37.58 36.16 1,451,800 36.82 35.07
05-12-15 36.15 36.84 35.27 1,028,200 36.27 34.54
05-12-14 36.21 36.78 34.85 3,214,800 36.18 34.46
05-12-13 38.08 38.85 36.80 2,352,000 37.07 35.31
05-12-12 39.32 39.37 37.83 1,081,900 38.80 36.95
05-12-09 40.20 40.75 38.72 1,460,300 38.90 37.05
05-12-08 39.00 40.44 38.74 1,797,200 39.54 37.66
05-12-07 40.00 40.00 37.70 2,532,400 38.75 36.91
05-12-06 42.81 43.19 40.00 1,817,700 40.26 38.34
Date Open High Low Vol Cls adjCls
05-12-05 42.99 43.80 41.30 1,619,200 42.04 40.04
05-12-02 40.41 42.40 40.30 1,780,400 42.28 40.27
05-12-01 40.00 40.62 39.54 1,622,500 40.14 38.23
05-11-30 39.78 40.42 38.07 3,032,300 39.13 37.27
05-11-29 42.70 43.17 39.35 4,095,200 40.17 38.26
05-11-28 44.78 45.23 42.40 3,008,100 42.59 40.56
05-11-25 42.53 44.70 42.21 1,377,600 44.69 42.56
05-11-23 43.40 45.16 41.66 4,109,200 42.21 40.20
05-11-22 41.40 43.43 40.50 2,712,400 43.32 41.26
Date Open High Low Vol Cls adjCls
05-11-21 39.35 41.31 39.01 1,743,300 40.97 39.02
05-11-18 37.50 39.39 37.13 1,977,200 39.00 37.14
05-11-17 36.00 37.00 35.81 1,147,100 37.00 35.24
05-11-16 36.15 36.19 33.53 1,861,400 35.66 33.96
05-11-15 37.39 38.21 36.56 1,100,100 36.71 34.96
05-11-14 36.25 37.35 35.15 968,700 37.35 35.57
05-11-11 36.38 36.68 35.50 416,800 36.08 34.36
05-11-10 36.43 37.45 34.91 1,235,100 36.38 34.65
05-11-09 36.16 37.44 35.75 1,571,800 36.29 34.56
Date Open High Low Vol Cls adjCls
05-11-08 35.62 35.80 34.80 1,082,900 35.71 34.01
05-11-07 34.19 35.36 33.93 1,386,400 35.00 33.33
05-11-04 33.74 34.09 33.24 559,800 33.74 32.13
05-11-03 33.70 34.14 32.87 961,800 33.52 31.92
05-11-02 32.39 34.49 31.80 2,097,400 33.76 32.15
05-11-01 30.95 32.44 30.77 2,046,400 32.26 30.72
05-10-31 30.06 31.13 29.88 669,200 30.89 29.42
05-10-28 30.59 30.71 29.70 740,000 30.16 28.72
05-10-27 30.55 31.17 30.03 1,789,800 30.59 29.13
Date Open High Low Vol Cls adjCls
05-10-26 30.45 30.86 29.65 1,354,500 29.99 28.56
05-10-25 31.00 31.00 29.50 582,000 30.10 28.67
05-10-24 29.48 30.43 29.20 841,600 30.43 28.98
05-10-21 29.15 29.52 28.86 556,000 29.09 27.70
05-10-20 28.79 29.74 28.70 843,300 28.86 27.49
05-10-19 28.41 28.82 27.20 783,700 28.81 27.44
05-10-18 27.75 29.26 27.75 799,300 28.43 27.08
05-10-17 27.52 27.90 27.10 355,200 27.73 26.41
05-10-14 27.55 28.65 27.16 600,200 27.39 26.09
Date Open High Low Vol Cls adjCls
05-10-13 27.55 27.94 25.72 1,182,900 27.15 25.86
05-10-12 30.30 30.39 26.80 1,901,200 27.52 26.21
05-10-11 30.49 30.93 29.65 1,714,000 30.46 29.01
05-10-10 28.23 29.60 28.03 1,715,500 29.05 27.67
05-10-07 26.41 28.11 26.22 688,800 28.00 26.67
05-10-06 26.70 26.90 26.00 909,600 26.24 24.99
05-10-05 26.54 27.27 26.25 1,076,400 26.91 25.63
05-10-04 26.20 26.67 25.92 453,800 26.06 24.82
05-10-03 25.50 26.80 25.33 1,169,200 25.96 24.72
Date Open High Low Vol Cls adjCls
05-09-30 25.38 25.50 25.07 267,000 25.35 24.14
05-09-29 24.90 25.39 24.71 264,700 25.39 24.18
05-09-28 24.77 25.00 23.97 375,600 24.88 23.70
05-09-27 24.63 24.82 24.36 165,200 24.55 23.38
05-09-26 25.00 25.20 24.58 273,900 24.63 23.46
05-09-23 24.62 25.14 24.36 426,700 25.00 23.81
05-09-22 24.58 25.15 24.27 343,300 24.70 23.52
05-09-21 24.50 24.98 24.38 332,500 24.51 23.34
05-09-20 24.89 25.37 24.49 382,500 24.57 23.40
Date Open High Low Vol Cls adjCls
05-09-19 24.62 24.90 24.61 160,600 24.82 23.64
05-09-16 24.43 24.92 24.40 577,200 24.75 23.57
05-09-15 24.20 24.38 23.75 399,200 24.34 23.18
05-09-14 24.65 25.36 23.95 457,000 24.24 23.09
05-09-13 24.57 24.58 24.37 505,500 24.48 23.31
05-09-12 24.94 25.36 24.59 315,100 24.63 23.46
05-09-09 25.00 25.25 24.62 412,200 25.02 23.83
05-09-08 25.37 25.37 24.80 525,600 25.05 23.86
05-09-07 25.75 25.75 24.80 350,600 25.35 24.14
Date Open High Low Vol Cls adjCls
05-09-06 24.50 25.75 24.38 910,600 25.62 24.40
05-09-02 23.95 24.84 23.94 653,700 24.53 23.36
05-09-01 23.64 24.10 23.23 575,700 24.04 22.90
05-08-31 23.20 24.49 22.65 438,700 23.50 22.38
05-08-30 22.90 23.24 22.50 282,300 23.12 22.02
05-08-29 22.86 22.88 22.10 461,100 22.88 21.79
05-08-26 23.04 23.09 22.60 286,400 23.01 21.91
05-08-25 23.43 23.50 22.75 229,400 23.02 21.92
05-08-24 22.66 23.50 22.58 420,800 23.14 22.04
Date Open High Low Vol Cls adjCls
05-08-23 22.71 22.87 22.26 347,100 22.68 21.60
05-08-22 22.71 22.98 22.50 248,500 22.70 21.62
05-08-19 21.83 22.79 21.83 501,700 22.60 21.52
05-08-18 22.45 22.45 21.55 718,800 21.95 20.90
05-08-17 22.10 22.70 22.05 717,200 22.46 21.39
05-08-16 22.93 23.00 22.23 1,011,300 22.25 21.19
05-08-15 23.42 23.42 22.85 591,300 22.99 21.90
05-08-12 23.02 23.54 22.94 662,400 23.33 22.22
05-08-11 22.87 23.57 22.40 1,002,400 23.12 22.02
Date Open High Low Vol Cls adjCls
05-08-10 22.39 22.80 21.95 818,500 22.30 21.24
05-08-09 22.00 22.25 21.95 470,200 22.10 21.05
05-08-08 21.88 22.04 21.61 475,200 21.95 20.90
05-08-05 22.60 22.78 22.09 673,600 22.31 21.25
05-08-04 23.35 24.15 22.75 850,600 22.93 21.84
05-08-03 22.86 23.20 22.61 631,600 23.05 21.95
05-08-02 22.75 23.00 22.63 552,200 22.77 21.69
05-08-01 22.75 22.99 22.59 649,700 22.70 21.62
05-07-29 22.13 23.15 21.96 2,442,600 22.65 21.57
Date Open High Low Vol Cls adjCls
05-07-28 20.38 20.95 20.30 389,200 20.95 19.95
05-07-27 20.27 20.29 20.01 319,400 20.27 19.30
05-07-26 19.85 20.27 19.70 603,700 20.25 19.29
05-07-25 19.06 20.21 19.06 693,100 19.85 18.90
05-07-22 19.54 19.61 18.95 616,800 19.05 18.14
05-07-21 19.89 19.94 19.08 926,300 19.49 18.56
05-07-20 19.95 20.09 19.70 575,000 19.93 18.98
05-07-19 20.23 20.48 20.00 634,400 20.02 19.07
05-07-18 21.25 21.25 19.97 1,371,000 20.10 19.14
Date Open High Low Vol Cls adjCls
05-07-15 20.52 21.15 20.50 1,020,600 21.15 20.14
05-07-14 20.87 21.16 20.55 668,100 20.85 19.86
05-07-13 20.38 20.84 20.14 643,000 20.56 19.58
05-07-12 19.77 20.65 19.76 893,300 20.36 19.39
05-07-11 19.67 20.00 19.50 1,665,700 19.94 18.99
05-07-08 19.75 19.76 19.40 654,700 19.58 18.65
05-07-07 19.50 19.81 19.35 614,700 19.74 18.80
05-07-06 19.20 19.80 19.00 818,600 19.78 18.84
05-07-05 19.30 19.35 18.96 423,300 19.09 18.18
Date Open High Low Vol Cls adjCls
05-07-01 18.86 19.30 18.80 485,300 19.30 18.38
05-06-30 19.60 19.69 18.57 852,600 18.86 17.96
05-06-29 19.28 20.00 18.99 1,291,100 19.53 18.60
05-06-28 19.67 19.75 18.94 957,400 18.99 18.09
05-06-27 18.65 19.80 18.64 1,539,100 19.53 18.60
05-06-24 18.00 19.10 17.99 3,724,400 18.66 17.77
05-06-23 18.69 18.69 17.75 1,174,400 17.86 17.01
05-06-22 18.84 18.90 18.31 628,200 18.49 17.61
05-06-21 18.80 18.84 18.41 734,100 18.58 17.70
Date Open High Low Vol Cls adjCls
05-06-20 18.44 19.00 18.44 697,000 18.84 17.94
05-06-17 18.99 19.00 18.14 657,800 18.46 17.58
05-06-16 18.90 19.10 18.41 580,500 18.89 17.99
05-06-15 19.11 19.25 18.90 1,034,000 19.00 18.10
05-06-14 19.49 19.49 18.83 974,800 19.26 18.34
05-06-13 19.25 19.50 19.10 624,800 19.43 18.50
05-06-10 19.22 19.25 18.84 720,000 19.23 18.31
05-06-09 18.50 19.03 18.35 604,300 19.00 18.10
05-06-08 18.59 18.64 18.15 525,500 18.53 17.65
Date Open High Low Vol Cls adjCls
05-06-07 18.40 18.67 18.10 881,200 18.40 17.52
05-06-06 17.94 18.48 17.89 800,900 18.15 17.29
05-06-03 18.02 18.40 17.75 1,344,800 17.98 17.12
05-06-02 17.24 17.38 17.14 526,100 17.36 16.53
05-06-01 17.12 17.20 17.01 591,300 17.15 16.33
05-05-31 17.24 17.32 16.93 536,600 17.16 16.34
05-05-27 17.25 17.40 17.14 475,700 17.18 16.36
05-05-26 16.64 17.46 16.52 1,116,400 17.33 16.50
05-05-25 16.40 16.86 16.36 694,700 16.55 15.76
Date Open High Low Vol Cls adjCls
05-05-24 16.01 16.60 15.96 800,500 16.49 15.70
05-05-23 16.16 16.33 15.83 830,300 16.09 15.32
05-05-20 15.23 16.79 15.23 1,625,700 16.14 15.37
05-05-19 14.92 15.45 14.92 671,300 15.30 14.57
05-05-18 14.85 15.34 14.85 950,300 14.92 14.21
05-05-17 14.50 14.95 14.40 558,100 14.79 14.09
05-05-16 14.50 14.78 14.36 472,800 14.50 13.81
05-05-13 14.49 14.74 14.42 591,600 14.54 13.85
05-05-12 14.73 14.84 14.43 706,400 14.52 13.83
Date Open High Low Vol Cls adjCls
05-05-11 15.10 15.10 14.71 312,900 14.92 14.21
05-05-10 15.78 15.85 14.70 1,294,900 15.00 14.29
05-05-09 16.00 16.05 15.55 370,700 15.77 15.02
05-05-06 15.32 16.04 15.02 549,400 15.88 15.12
05-05-05 15.23 15.45 14.97 316,200 15.30 14.57
05-05-04 15.05 15.16 14.85 291,900 15.15 14.43
05-05-03 15.00 15.48 14.80 935,400 14.96 14.25
05-05-02 15.00 15.20 14.80 609,600 14.99 14.28
05-04-29 14.72 15.50 14.72 727,900 14.99 14.28
Date Open High Low Vol Cls adjCls
05-04-28 14.50 15.20 14.50 1,252,500 15.00 14.29
05-04-27 13.95 14.80 13.55 838,700 14.41 13.72
05-04-26 14.32 14.57 13.88 2,062,600 14.09 13.42
05-04-25 13.29 14.72 13.26 3,004,500 14.48 13.79
05-04-22 11.09 14.15 11.08 7,621,600 13.43 12.79
05-04-21 10.45 11.00 10.00 1,384,300 10.65 10.14
05-04-20 10.85 10.95 10.35 291,300 10.40 9.90
05-04-19 10.65 10.85 10.65 337,100 10.83 10.31
05-04-18 10.45 10.90 10.38 500,300 10.64 10.13
Date Open High Low Vol Cls adjCls
05-04-15 10.25 10.80 9.81 1,074,100 10.46 9.96
05-04-14 10.62 10.80 10.50 296,700 10.55 10.05
05-04-13 10.78 10.81 10.50 180,400 10.62 10.11
05-04-12 10.37 10.88 10.37 206,000 10.73 10.22
05-04-11 11.00 11.03 10.35 130,800 10.53 10.03
05-04-08 10.77 11.02 10.77 166,800 10.89 10.37
05-04-07 10.83 10.97 10.70 82,300 10.87 10.35
05-04-06 10.91 11.02 10.68 167,800 10.78 10.27
05-04-05 10.55 10.84 10.55 202,300 10.73 10.22
Date Open High Low Vol Cls adjCls
05-04-04 10.38 10.85 10.36 301,000 10.75 10.24
05-04-01 10.98 10.98 10.29 568,400 10.46 9.96
05-03-31 10.80 11.00 10.61 367,000 10.70 10.19
05-03-30 11.03 11.07 10.62 304,000 10.74 10.23
05-03-29 11.10 11.10 10.89 296,600 10.94 10.42
05-03-28 10.98 11.29 10.80 271,200 11.15 10.62
05-03-24 10.99 11.25 10.80 325,100 11.10 10.57
05-03-23 11.10 11.10 10.71 217,800 10.81 10.30
05-03-22 11.49 11.49 10.96 445,300 11.05 10.52
Date Open High Low Vol Cls adjCls
05-03-21 11.25 11.86 11.05 753,300 11.48 10.93
05-03-18 11.07 11.42 11.01 426,500 11.36 10.82
05-03-17 10.99 11.14 10.74 256,400 11.07 10.54
05-03-16 10.75 11.00 10.60 240,100 10.97 10.45
05-03-15 10.57 10.95 10.54 1,071,600 10.77 10.26
05-03-14 10.50 10.55 10.04 494,300 10.45 9.95
05-03-11 10.07 10.36 9.95 498,200 10.29 9.80
05-03-10 10.30 10.49 10.05 245,800 10.16 9.68
05-03-09 10.57 10.66 10.25 561,200 10.32 9.83
Date Open High Low Vol Cls adjCls
05-03-08 10.90 11.15 10.60 529,400 10.70 10.19
05-03-07 11.28 11.28 10.86 989,600 10.93 10.41
05-03-04 10.76 10.89 10.56 228,000 10.70 10.19
05-03-03 10.90 11.29 10.60 436,700 10.77 10.26
05-03-02 10.49 11.18 10.33 480,100 10.86 10.34
05-03-01 10.71 10.87 10.21 250,100 10.62 10.11
05-02-28 10.50 10.71 10.33 398,900 10.54 10.04
05-02-25 9.62 10.60 9.50 658,900 10.50 10.00
05-02-24 9.50 9.75 9.50 152,300 9.65 9.19
Date Open High Low Vol Cls adjCls
05-02-23 9.70 9.80 9.50 551,600 9.68 9.22
05-02-22 9.90 9.90 9.55 401,400 9.73 9.27
05-02-18 9.71 10.10 9.40 1,095,200 10.03 9.55
05-02-17 10.20 10.20 9.75 699,600 9.85 9.38
05-02-16 10.15 10.20 9.97 797,400 10.15 9.67
05-02-15 10.51 10.51 9.79 637,200 10.05 9.57
05-02-14 10.54 10.65 10.31 1,002,900 10.46 9.96
05-02-11 10.75 10.90 10.08 1,489,600 10.50 10.00
05-02-10 9.50 10.65 9.16 8,898,100 10.62 10.11
Date Open High Low Vol Cls adjCls
05-02-09 9.90 10.00 9.60 300,500 9.71 9.25
05-02-08 10.03 10.05 9.85 462,000 9.90 9.43
05-02-07 9.70 10.30 9.60 465,600 10.03 9.55
05-02-04 8.70 9.90 8.70 489,900 9.61 9.15
05-02-03 8.30 8.74 8.30 46,300 8.70 8.29
05-02-02 8.30 8.50 8.15 63,100 8.40 8.00
05-02-01 8.65 8.65 8.30 27,700 8.30 7.90
05-01-31 8.62 8.65 8.56 47,800 8.56 8.15
05-01-28 8.47 8.65 8.43 41,500 8.65 8.24
Date Open High Low Vol Cls adjCls
05-01-27 8.28 8.51 8.25 48,600 8.45 8.05
05-01-26 8.17 8.40 8.00 94,800 8.28 7.89
05-01-25 8.55 8.55 7.60 239,400 8.10 7.71
05-01-24 8.40 8.60 8.20 54,700 8.30 7.90
05-01-21 8.56 8.70 8.40 20,700 8.45 8.05
05-01-20 8.30 8.80 8.15 40,300 8.68 8.27
05-01-19 8.60 8.61 8.35 25,100 8.40 8.00
05-01-18 8.40 9.10 8.10 80,700 8.80 8.38
05-01-14 8.70 8.75 8.30 52,000 8.32 7.92
Date Open High Low Vol Cls adjCls
05-01-13 9.15 9.15 8.15 147,800 8.70 8.29
05-01-12 9.35 9.35 9.15 15,600 9.25 8.81
05-01-11 9.40 9.70 9.30 47,700 9.45 9.00
05-01-10 9.12 9.40 9.05 32,000 9.40 8.95
05-01-07 9.75 9.75 9.10 67,500 9.12 8.69
05-01-06 9.78 10.00 9.70 35,900 9.80 9.33
05-01-05 9.81 10.00 9.65 69,500 9.75 9.29
05-01-04 10.20 10.25 9.75 48,200 9.85 9.38
05-01-03 10.50 10.60 10.05 62,600 10.15 9.67
Date Open High Low Vol Cls adjCls
04-12-31 10.25 10.50 10.15 105,200 10.20 9.71
04-12-30 9.50 10.25 9.45 168,100 10.09 9.61
04-12-29 9.40 9.85 9.31 189,400 9.40 8.95
04-12-28 9.30 9.35 9.21 37,300 9.30 8.86
04-12-27 9.50 9.50 9.20 26,700 9.20 8.76
04-12-23 9.20 9.50 9.16 117,700 9.40 8.95
04-12-22 9.90 9.90 9.15 100,200 9.16 8.72
04-12-21 9.65 10.00 9.65 165,000 9.76 9.30
04-12-20 9.15 10.05 9.15 169,800 9.65 9.19
Date Open High Low Vol Cls adjCls
04-12-17 9.10 9.30 9.05 32,200 9.10 8.67
04-12-16 9.25 9.80 9.18 142,300 9.41 8.96
04-12-15 8.45 9.80 8.45 309,800 9.15 8.71
04-12-14 6.90 8.50 6.90 145,300 8.34 7.94
04-12-13 6.80 6.80 6.75 14,700 6.80 6.48
04-12-10 6.70 6.85 6.66 123,200 6.85 6.52
04-12-09 6.73 6.73 6.50 16,100 6.50 6.19
04-12-08 6.70 6.75 6.56 30,400 6.70 6.38
04-12-07 6.95 6.95 6.70 16,200 6.70 6.38
Date Open High Low Vol Cls adjCls
04-12-06 6.85 7.05 6.75 25,600 6.97 6.64
04-12-03 6.71 6.90 6.71 4,400 6.90 6.57
04-12-02 7.00 7.00 6.70 16,600 6.85 6.52
04-12-01 7.00 7.00 6.95 7,000 7.00 6.67
04-11-30 7.02 7.02 6.95 30,500 7.00 6.67
04-11-29 7.05 7.05 6.95 3,600 7.02 6.69
04-11-26 7.00 7.00 7.00 3,500 7.00 6.67
04-11-24 7.35 7.35 6.95 20,600 6.95 6.62
04-11-23 7.63 7.63 7.35 16,000 7.35 7.00
Date Open High Low Vol Cls adjCls
04-11-22 7.55 7.73 7.55 37,300 7.72 7.35
04-11-19 7.65 7.70 7.65 5,600 7.65 7.29
04-11-18 7.60 7.70 7.52 29,500 7.65 7.29
04-11-17 7.52 7.60 7.52 5,100 7.60 7.24
04-11-16 7.50 7.55 7.40 46,300 7.52 7.16
04-11-15 7.35 7.50 7.25 80,600 7.50 7.14
04-11-12 7.30 7.35 7.25 7,100 7.35 7.00
04-11-11 7.10 7.30 7.10 32,200 7.30 6.95
04-11-10 7.12 7.12 7.10 18,300 7.12 6.78
Date Open High Low Vol Cls adjCls
04-11-09 7.15 7.30 7.00 64,800 7.10 6.76
04-11-08 6.95 7.00 6.85 7,200 6.90 6.57
04-11-05 6.80 7.12 6.80 18,200 6.90 6.57
04-11-04 6.83 6.83 6.80 1,200 6.80 6.48
04-11-03 6.55 7.00 6.55 14,800 6.83 6.50
04-11-02 6.75 6.85 6.75 7,800 6.75 6.43
04-11-01 6.60 6.83 6.60 21,900 6.80 6.48
04-10-29 6.60 6.80 6.52 8,500 6.80 6.48
04-10-28 6.60 6.60 6.60 2,600 6.60 6.29
Date Open High Low Vol Cls adjCls
04-10-27 6.40 6.60 6.40 9,000 6.55 6.24
04-10-26 6.55 6.55 6.55 1,200 6.55 6.24
04-10-25 6.60 6.60 6.40 8,800 6.45 6.14
04-10-22 6.60 6.60 6.55 900 6.55 6.24
04-10-21 6.70 6.70 6.45 10,100 6.55 6.24
04-10-20 6.85 6.95 6.70 2,900 6.70 6.38
04-10-19 7.25 7.25 6.60 20,000 6.60 6.29
04-10-18 7.25 7.30 7.20 7,000 7.20 6.86
04-10-15 7.60 7.60 7.25 6,400 7.50 7.14
Date Open High Low Vol Cls adjCls
04-10-14 7.65 7.65 7.25 4,200 7.55 7.19
04-10-13 7.58 7.65 7.45 10,000 7.50 7.14
04-10-12 7.65 7.70 7.47 4,600 7.58 7.22
04-10-11 7.65 7.65 7.65 0 7.65 7.29
04-10-08 7.90 7.90 7.65 4,600 7.65 7.29
04-10-07 7.88 8.15 7.88 19,400 7.90 7.52
04-10-06 7.70 7.88 7.65 12,900 7.88 7.50
04-10-05 7.95 7.95 7.55 39,200 7.60 7.24
04-10-04 7.30 7.95 7.20 32,800 7.85 7.48
Date Open High Low Vol Cls adjCls
04-10-01 7.00 7.50 7.00 8,200 7.40 7.05
04-09-30 6.70 7.00 6.70 9,900 6.90 6.57
04-09-29 6.07 6.75 6.07 21,100 6.75 6.43
04-09-28 6.05 6.05 6.05 300 6.05 5.76
04-09-27 5.90 6.18 5.90 22,800 6.05 5.76
04-09-24 5.80 5.90 5.80 2,700 5.90 5.62
04-09-23 5.65 5.70 5.65 27,500 5.65 5.38
04-09-22 5.60 5.60 5.57 22,600 5.58 5.31
04-09-21 5.60 5.60 5.53 197,500 5.60 5.33
Date Open High Low Vol Cls adjCls
04-09-20 5.60 5.60 5.55 34,300 5.60 5.33
04-09-17 5.60 5.60 5.53 35,600 5.53 5.27
04-09-16 5.60 5.62 5.53 22,200 5.59 5.32
04-09-15 5.65 5.65 5.60 1,500 5.65 5.38
04-09-14 5.75 5.75 5.58 76,900 5.62 5.35
04-09-13 6.06 6.06 5.75 90,200 5.75 5.48
04-09-10 6.12 6.12 6.06 16,800 6.07 5.78
04-09-09 6.05 6.10 6.05 1,200 6.10 5.81
04-09-08 6.05 6.05 6.05 9,400 6.05 5.76
Date Open High Low Vol Cls adjCls
04-09-07 6.05 6.10 6.05 5,000 6.10 5.81
04-09-03 6.05 6.15 6.05 1,500 6.15 5.86
04-09-02 6.10 6.20 6.05 3,800 6.05 5.76
04-09-01 6.17 6.17 6.17 0 6.17 5.88
04-08-31 6.25 6.25 6.17 1,500 6.17 5.88
04-08-30 6.15 6.25 6.10 6,700 6.25 5.95
04-08-27 6.10 6.10 6.05 9,700 6.08 5.79
04-08-26 6.05 6.12 6.05 2,700 6.05 5.76
04-08-25 6.05 6.10 6.05 1,600 6.10 5.81
Date Open High Low Vol Cls adjCls
04-08-24 6.05 6.12 6.05 300 6.10 5.81
04-08-23 6.05 6.15 6.05 2,100 6.10 5.81
04-08-20 6.05 6.15 6.05 3,900 6.15 5.86
04-08-19 6.00 6.03 6.00 2,400 6.00 5.71
04-08-18 5.85 6.00 5.85 6,300 6.00 5.71
04-08-17 6.03 6.03 5.90 2,700 5.90 5.62
04-08-16 6.00 6.00 5.85 2,900 5.90 5.62
04-08-13 6.05 6.05 5.80 24,800 5.90 5.62
04-08-12 6.20 6.20 6.06 12,000 6.06 5.77
Date Open High Low Vol Cls adjCls
04-08-11 6.12 6.25 6.12 5,400 6.20 5.90
04-08-10 6.17 6.25 6.17 11,500 6.25 5.95
04-08-09 6.26 6.26 6.26 500 6.26 5.96
04-08-06 6.30 6.30 6.15 32,300 6.26 5.96
04-08-05 6.32 6.32 6.30 2,900 6.30 6.00
04-08-04 6.25 6.25 6.25 5,400 6.25 5.95
04-08-03 6.25 6.25 6.25 1,100 6.25 5.95
04-08-02 6.27 6.33 6.25 12,400 6.30 6.00
04-07-30 6.23 6.32 6.23 99,600 6.30 6.00
Date Open High Low Vol Cls adjCls
04-07-29 6.25 6.33 6.20 158,200 6.30 6.00
04-07-28 6.25 6.33 6.23 144,000 6.23 5.93
04-07-27 6.30 6.34 6.25 11,100 6.29 5.99
04-07-26 6.30 6.30 6.25 112,000 6.30 6.00
04-07-23 6.30 6.30 6.30 2,700 6.30 6.00
04-07-22 6.35 6.40 6.30 4,300 6.37 6.07
04-07-21 6.37 6.44 6.17 513,700 6.30 6.00
04-07-20 6.37 6.41 6.37 1,300 6.41 6.10
04-07-19 6.37 6.41 6.37 45,800 6.40 6.10
Date Open High Low Vol Cls adjCls
04-07-16 6.41 6.41 6.34 89,700 6.41 6.10
04-07-15 6.35 6.35 6.30 56,700 6.35 6.05
04-07-14 6.30 6.30 6.25 6,200 6.30 6.00
04-07-13 6.30 6.33 6.30 25,400 6.30 6.00
04-07-12 6.27 6.34 6.25 86,300 6.30 6.00
04-07-09 6.30 6.34 6.26 33,500 6.30 6.00
04-07-08 6.20 6.25 6.20 2,400 6.25 5.95
04-07-07 6.32 6.34 6.23 39,700 6.32 6.02
04-07-06 6.34 6.39 6.31 24,400 6.39 6.09
Date Open High Low Vol Cls adjCls
04-07-02 6.29 6.35 6.29 17,000 6.35 6.05
04-07-01 6.25 6.30 6.25 8,000 6.29 5.99
04-06-30 6.45 6.46 6.30 25,600 6.30 6.00
04-06-29 6.60 6.60 6.41 34,800 6.47 6.16
04-06-28 6.61 6.62 6.60 15,300 6.60 6.29
04-06-25 6.63 6.63 6.60 12,500 6.61 6.30
04-06-24 6.70 6.70 6.60 14,200 6.63 6.31
04-06-23 6.60 6.75 6.60 14,600 6.75 6.43
04-06-22 6.86 6.90 6.60 11,000 6.60 6.29
Date Open High Low Vol Cls adjCls
04-06-21 6.91 6.91 6.88 1,400 6.88 6.55
04-06-18 6.90 6.95 6.90 3,800 6.91 6.58
04-06-17 6.88 6.94 6.88 6,200 6.90 6.57
04-06-16 6.90 6.90 6.90 0 6.90 6.57
04-06-15 7.15 7.15 6.86 11,600 6.90 6.57
04-06-14 7.15 7.15 7.15 200 7.15 6.81
04-06-10 7.22 7.23 7.20 8,500 7.23 6.89
04-06-09 7.25 7.35 7.25 2,800 7.25 6.90
04-06-08 7.50 7.50 7.30 26,500 7.30 6.95
Date Open High Low Vol Cls adjCls
04-06-07 7.30 7.30 7.30 0 7.30 6.95
04-06-04 7.32 7.45 7.25 27,700 7.30 6.95
04-06-03 7.32 7.32 7.22 1,400 7.22 6.88
04-06-02 7.22 7.22 7.22 500 7.22 6.88
04-06-01 7.25 7.25 7.22 1,300 7.22 6.88
04-05-28 7.22 7.25 7.22 1,700 7.25 6.90
04-05-27 7.35 7.35 7.35 1,500 7.35 7.00
04-05-26 7.35 7.35 7.22 4,500 7.25 6.90
04-05-25 7.18 7.60 7.16 77,200 7.30 6.95
Date Open High Low Vol Cls adjCls
04-05-24 7.10 7.20 7.10 3,300 7.12 6.78
04-05-21 7.15 7.15 7.10 2,300 7.10 6.76
04-05-20 7.15 7.15 7.15 400 7.15 6.81
04-05-19 7.25 7.40 7.15 25,600 7.20 6.86
04-05-18 7.24 7.24 7.15 7,400 7.20 6.86
04-05-17 7.10 7.27 7.10 1,200 7.10 6.76
04-05-14 7.25 7.27 7.25 2,100 7.25 6.90
04-05-13 7.56 7.56 7.56 0 7.56 7.20
04-05-12 7.30 7.56 7.10 6,500 7.56 7.20
Date Open High Low Vol Cls adjCls
04-05-11 7.30 7.30 7.30 200 7.30 6.95
04-05-10 7.65 7.65 7.40 24,300 7.60 7.24
04-05-07 7.65 7.70 7.65 6,000 7.67 7.30
04-05-06 7.70 7.90 7.70 6,100 7.70 7.33
04-05-05 7.70 7.75 7.50 11,800 7.70 7.33
04-05-04 7.77 7.95 7.75 17,800 7.75 7.38
04-05-03 7.85 8.00 7.45 20,000 7.75 7.38
04-04-30 7.50 7.50 7.50 0 7.50 7.14
04-04-29 7.50 7.75 7.50 10,300 7.50 7.14
Date Open High Low Vol Cls adjCls
04-04-28 7.75 8.00 7.50 5,900 7.50 7.14
04-04-27 8.00 8.00 7.95 11,300 7.95 7.57
04-04-26 7.95 7.95 7.85 9,700 7.95 7.57
04-04-23 7.85 8.25 7.85 17,100 7.89 7.51
04-04-22 7.75 7.75 7.75 600 7.75 7.38
04-04-21 7.55 7.85 7.55 5,800 7.75 7.38
04-04-20 7.55 7.55 7.55 0 7.55 7.19
04-04-19 7.55 7.90 7.50 34,200 7.55 7.19
04-04-16 7.90 7.90 7.70 3,500 7.70 7.33
Date Open High Low Vol Cls adjCls
04-04-15 8.05 8.05 7.60 6,700 7.60 7.24
04-04-14 8.25 8.25 8.01 22,400 8.15 7.76
04-04-13 8.40 8.45 8.30 28,300 8.30 7.90
04-04-12 8.50 8.50 8.45 12,900 8.45 8.05
04-04-08 8.50 8.55 8.50 16,800 8.55 8.14
04-04-07 8.55 8.55 8.50 48,600 8.50 8.10
04-04-06 8.63 8.65 8.63 3,600 8.65 8.24
04-04-05 8.80 8.80 8.55 5,500 8.55 8.14
04-04-02 8.56 8.56 8.56 0 8.56 8.15
Date Open High Low Vol Cls adjCls
04-04-01 8.56 8.60 8.56 3,200 8.56 8.15
04-03-31 8.56 8.78 8.56 1,200 8.60 8.19
04-03-30 8.70 8.83 8.60 2,300 8.60 8.19
04-03-29 8.61 8.70 8.56 2,300 8.70 8.29
04-03-26 8.55 8.72 8.55 4,700 8.56 8.15
04-03-25 8.61 8.65 8.55 10,900 8.60 8.19
04-03-24 8.89 8.89 8.89 300 8.89 8.47
04-03-23 8.84 8.85 8.79 3,900 8.85 8.43
04-03-22 8.56 8.56 8.56 1,300 8.56 8.15
Date Open High Low Vol Cls adjCls
04-03-19 8.75 8.80 8.55 9,600 8.55 8.14
04-03-18 8.75 8.80 8.75 12,300 8.75 8.33
04-03-17 8.95 9.05 8.90 12,400 8.90 8.48
04-03-16 8.95 9.05 8.95 1,600 8.95 8.52
04-03-15 9.00 9.00 9.00 6,700 9.00 8.57
04-03-12 9.00 9.05 9.00 8,500 9.00 8.57
04-03-11 9.05 9.05 9.00 29,200 9.03 8.60
04-03-10 9.05 9.06 9.05 2,600 9.05 8.62
04-03-09 9.05 9.05 9.05 2,500 9.05 8.62
Date Open High Low Vol Cls adjCls
04-03-08 9.30 9.30 9.05 27,800 9.05 8.62
04-03-05 9.02 9.30 9.02 6,300 9.15 8.71
04-03-04 9.04 9.13 9.00 20,900 9.02 8.59
04-03-03 9.04 9.04 8.95 4,100 9.00 8.57
04-03-02 8.94 8.95 8.90 13,800 8.95 8.52
04-03-01 8.90 8.90 8.90 900 8.90 8.48
04-02-27 8.90 8.95 8.90 12,500 8.92 8.50
04-02-26 9.00 9.00 8.90 12,500 8.92 8.50
04-02-25 9.05 9.05 9.00 8,600 9.00 8.57
Date Open High Low Vol Cls adjCls
04-02-24 9.05 9.10 9.00 97,000 9.00 8.57
04-02-23 9.10 9.10 9.10 500 9.10 8.67
04-02-20 9.05 9.10 9.05 37,200 9.05 8.62
04-02-19 9.15 9.15 9.10 6,000 9.10 8.67
04-02-18 9.15 9.20 9.15 17,500 9.15 8.71
04-02-17 9.15 9.19 9.15 4,400 9.15 8.71
04-02-13 9.10 9.15 9.10 2,800 9.15 8.71
04-02-12 9.15 9.20 9.07 21,400 9.10 8.67
04-02-11 9.05 9.11 9.05 18,200 9.10 8.67
Date Open High Low Vol Cls adjCls
04-02-10 9.05 9.12 9.05 5,100 9.05 8.62
04-02-09 9.05 9.15 9.05 19,000 9.10 8.67
04-02-06 9.02 9.10 9.02 7,100 9.10 8.67
04-02-05 9.00 9.10 9.00 42,100 9.10 8.67
04-02-04 9.00 9.01 9.00 2,500 9.00 8.57
04-02-03 8.95 9.05 8.95 6,300 9.05 8.62
04-02-02 8.85 9.00 8.85 21,000 8.96 8.53
04-01-30 8.80 8.85 8.75 19,000 8.85 8.43
04-01-29 9.35 9.50 8.75 37,300 8.75 8.33
Date Open High Low Vol Cls adjCls
04-01-28 10.26 10.26 9.45 22,600 9.50 9.05
04-01-27 10.40 10.40 10.25 15,600 10.26 9.77
04-01-26 10.60 10.75 10.45 7,000 10.50 10.00
04-01-23 11.05 11.05 10.40 25,800 10.40 9.90
04-01-22 10.97 11.05 10.95 51,300 10.95 10.43
04-01-21 11.00 11.00 10.92 29,300 10.95 10.43
04-01-20 10.80 11.03 10.80 34,800 11.00 10.48
04-01-16 10.95 10.95 10.75 21,800 10.80 10.29
04-01-15 10.90 10.97 10.85 12,200 10.95 10.43
Date Open High Low Vol Cls adjCls
04-01-14 11.30 11.30 10.55 22,600 10.60 10.10
04-01-13 11.45 11.45 10.90 3,300 10.90 10.38
04-01-12 10.70 12.60 10.70 139,800 11.35 10.81
04-01-09 9.25 10.50 9.20 59,800 10.33 9.84
04-01-08 8.75 9.25 8.75 12,800 9.20 8.76
04-01-07 8.75 8.75 8.75 21,700 8.75 8.33
04-01-06 8.75 8.80 8.75 3,900 8.80 8.38
04-01-05 9.00 9.20 8.60 12,600 8.75 8.33
04-01-02 9.00 9.25 9.00 900 9.25 8.81
Date Open High Low Vol Cls adjCls
03-12-31 9.35 9.50 9.20 9,300 9.45 9.00
03-12-30 9.21 9.35 9.21 6,600 9.21 8.77
03-12-29 9.30 9.35 9.21 7,900 9.30 8.86
03-12-26 9.25 9.50 9.21 7,800 9.21 8.77
03-12-24 8.85 9.30 8.85 13,800 9.00 8.57
03-12-23 8.95 9.00 8.85 3,500 9.00 8.57
03-12-22 8.65 8.95 8.65 3,200 8.75 8.33
03-12-19 8.60 8.90 8.50 43,500 8.90 8.48
03-12-18 8.55 8.60 8.55 6,500 8.55 8.14
Date Open High Low Vol Cls adjCls
03-12-17 8.55 8.55 8.55 11,400 8.55 8.14
03-12-16 8.56 8.60 8.55 2,800 8.55 8.14
03-12-15 8.70 8.70 8.50 39,400 8.50 8.10
03-12-12 8.60 8.60 8.60 0 8.60 8.19
03-12-11 8.85 8.85 8.60 2,200 8.60 8.19
03-12-10 8.75 8.85 8.50 9,000 8.55 8.14
03-12-09 8.75 8.80 8.75 2,200 8.75 8.33
03-12-08 8.85 8.85 8.85 200 8.85 8.43
03-12-05 8.75 9.05 8.75 11,700 9.00 8.57
Date Open High Low Vol Cls adjCls
03-12-04 8.75 8.75 8.75 1,500 8.75 8.33
03-12-03 8.75 8.75 8.75 100 8.75 8.33
03-12-02 8.85 8.85 8.85 2,300 8.85 8.43
03-12-01 8.85 8.85 8.85 1,400 8.85 8.43
03-11-28 8.86 8.90 8.85 4,000 8.90 8.48
03-11-26 8.80 8.85 8.80 1,300 8.85 8.43
03-11-25 9.00 9.00 8.75 31,600 9.00 8.57
03-11-24 9.05 9.05 9.00 4,500 9.00 8.57
03-11-21 9.10 9.10 9.00 14,900 9.00 8.57
Date Open High Low Vol Cls adjCls
03-11-20 9.05 9.05 9.00 4,900 9.00 8.57
03-11-19 9.05 9.05 9.05 2,000 9.05 8.62
03-11-18 9.11 9.11 9.10 6,000 9.10 8.67
03-11-17 9.20 9.20 9.10 14,700 9.10 8.67
03-11-14 9.25 9.30 9.25 3,100 9.25 8.81
03-11-13 9.18 9.20 9.18 14,000 9.20 8.76
03-11-12 9.10 9.25 9.10 20,900 9.20 8.76
03-11-11 9.14 9.35 9.14 18,500 9.25 8.81
03-11-10 9.15 9.20 9.12 3,400 9.12 8.69
Date Open High Low Vol Cls adjCls
03-11-07 9.10 9.15 9.02 11,500 9.15 8.71
03-11-06 8.95 9.10 8.93 61,800 9.05 8.62
03-11-05 8.95 8.95 8.91 11,000 8.95 8.52
03-11-04 8.82 8.95 8.80 25,200 8.89 8.47
03-11-03 8.80 8.80 8.75 5,000 8.75 8.33
03-10-31 8.90 8.90 8.80 9,200 8.80 8.38
03-10-30 8.80 8.85 8.80 6,600 8.80 8.38
03-10-29 8.90 8.90 8.80 8,200 8.80 8.38
03-10-28 8.80 8.90 8.80 3,700 8.80 8.38
Date Open High Low Vol Cls adjCls
03-10-27 8.85 8.85 8.80 31,900 8.80 8.38
03-10-24 8.82 8.82 8.82 4,600 8.82 8.40
03-10-23 8.82 8.85 8.82 8,700 8.82 8.40
03-10-22 8.99 8.99 8.82 7,000 8.82 8.40
03-10-21 8.95 8.95 8.82 10,400 8.95 8.52
03-10-20 8.80 9.10 8.80 15,900 8.90 8.48
03-10-17 8.70 8.90 8.70 15,000 8.88 8.46
03-10-16 8.50 8.65 8.49 14,800 8.65 8.24
03-10-15 8.45 8.50 8.40 9,000 8.50 8.10
Date Open High Low Vol Cls adjCls
03-10-14 8.20 8.45 8.17 34,200 8.45 8.05
03-10-13 8.10 8.20 8.10 18,200 8.12 7.73
03-10-10 8.17 8.20 8.10 6,300 8.12 7.73
03-10-09 8.15 8.15 8.05 7,900 8.15 7.76
03-10-08 8.06 8.15 8.06 3,300 8.15 7.76
03-10-07 8.09 8.10 8.00 3,200 8.00 7.62
03-10-06 8.07 8.10 8.07 10,000 8.09 7.70
03-10-03 8.05 8.10 8.05 7,700 8.07 7.69
03-10-02 8.10 8.10 8.10 0 8.10 7.71
Date Open High Low Vol Cls adjCls
03-10-01 8.10 8.10 8.05 1,700 8.10 7.71
03-09-30 8.05 8.10 8.05 12,900 8.05 7.67
03-09-29 8.05 8.05 8.05 2,600 8.05 7.67
03-09-26 8.30 8.30 8.10 9,400 8.25 7.86
03-09-25 8.35 8.40 8.30 26,000 8.30 7.90
03-09-24 8.35 8.40 8.35 12,800 8.40 8.00
03-09-23 8.39 8.50 8.30 21,300 8.40 8.00
03-09-22 8.10 8.30 8.00 34,400 8.30 7.90
03-09-19 8.10 8.25 8.10 3,500 8.15 7.76
Date Open High Low Vol Cls adjCls
03-09-18 8.00 8.50 8.00 30,300 8.25 7.86
03-09-17 7.90 8.00 7.90 12,100 8.00 7.62
03-09-16 7.90 8.00 7.80 14,000 7.85 7.48
03-09-15 7.70 7.70 7.70 1,900 7.70 7.33
03-09-12 7.60 7.90 7.60 25,400 7.75 7.38
03-09-11 7.65 7.65 7.60 400 7.60 7.24
03-09-10 7.65 7.65 7.60 1,400 7.65 7.29
03-09-09 7.65 7.65 7.60 13,400 7.62 7.26
03-09-08 7.66 7.70 7.65 10,000 7.65 7.29
Date Open High Low Vol Cls adjCls
03-09-05 7.55 7.65 7.55 7,800 7.65 7.29
03-09-04 7.60 7.80 7.55 10,300 7.55 7.19
03-09-03 7.50 7.50 7.45 2,300 7.50 7.14
03-09-02 7.15 7.50 7.15 2,700 7.50 7.14
03-08-29 7.20 7.25 7.15 6,400 7.25 6.90
03-08-28 7.11 7.11 7.11 200 7.11 6.77
03-08-27 7.24 7.24 7.11 7,000 7.20 6.86
03-08-26 7.11 7.24 7.11 2,600 7.24 6.90
03-08-25 7.15 7.15 7.11 11,500 7.11 6.77
Date Open High Low Vol Cls adjCls
03-08-22 7.15 7.30 7.10 5,800 7.30 6.95
03-08-21 7.10 7.25 7.10 7,300 7.20 6.86
03-08-20 6.90 7.00 6.90 200 7.00 6.67
03-08-19 7.10 7.20 6.70 31,800 7.00 6.67
03-08-18 7.35 7.45 7.15 11,400 7.15 6.81
03-08-15 7.06 7.45 7.06 3,200 7.45 7.10
03-08-14 7.15 7.40 7.15 900 7.40 7.05
03-08-13 7.25 7.40 7.20 4,500 7.20 6.86
03-08-12 7.20 7.25 7.19 6,300 7.25 6.90
Date Open High Low Vol Cls adjCls
03-08-11 7.00 7.15 6.99 20,500 7.15 6.81
03-08-08 6.55 7.00 6.50 15,500 7.00 6.67
03-08-07 6.80 6.93 6.50 43,500 6.65 6.33
03-08-06 8.20 8.20 7.00 18,900 7.00 6.67
03-08-05 8.45 8.45 8.15 10,800 8.15 7.76
03-08-04 8.45 8.50 8.25 18,500 8.25 7.86
03-08-01 8.55 8.60 8.50 26,100 8.50 8.10
03-07-31 8.50 8.70 8.50 3,900 8.60 8.19
03-07-30 8.50 8.80 8.50 4,400 8.60 8.19
Date Open High Low Vol Cls adjCls
03-07-29 8.45 8.55 8.43 60,200 8.55 8.14
03-07-28 8.55 8.55 8.45 1,100 8.50 8.10
03-07-25 8.45 8.45 8.45 900 8.45 8.05
03-07-24 8.45 8.45 8.45 100 8.45 8.05
03-07-23 8.35 8.45 8.35 5,300 8.45 8.05
03-07-22 8.60 8.60 8.25 11,300 8.30 7.90
03-07-21 8.90 8.90 8.60 1,400 8.60 8.19
03-07-18 8.90 8.90 8.25 16,600 8.90 8.48
03-07-17 9.10 9.10 8.75 32,500 9.05 8.62
Date Open High Low Vol Cls adjCls
03-07-16 9.90 10.10 9.51 31,600 9.51 9.06
03-07-15 9.75 10.00 9.70 30,600 9.76 9.30
03-07-14 9.20 9.55 9.20 52,700 9.55 9.10
03-07-11 9.18 9.20 9.16 27,500 9.16 8.72
03-07-10 9.39 9.39 9.00 37,400 9.05 8.62
03-07-09 8.80 9.50 8.75 64,700 9.28 8.84
03-07-08 8.10 8.60 8.00 78,800 8.60 8.19
03-07-07 8.15 8.15 8.00 7,100 8.00 7.62
03-07-03 8.00 8.25 8.00 42,900 8.25 7.86
Date Open High Low Vol Cls adjCls
03-07-02 7.95 8.15 7.95 23,800 8.15 7.76
03-07-01 8.05 8.09 7.75 22,500 7.75 7.38
03-06-30 8.45 8.45 8.05 20,300 8.05 7.67
03-06-27 7.95 8.75 7.81 55,800 8.25 7.86
03-06-26 7.15 7.80 7.15 47,500 7.80 7.43
03-06-25 7.15 7.15 7.10 2,900 7.10 6.76
03-06-24 7.10 7.15 7.05 10,800 7.15 6.81
03-06-23 7.10 7.10 6.90 13,100 7.00 6.67
03-06-20 7.15 7.15 7.10 22,000 7.15 6.81
Date Open High Low Vol Cls adjCls
03-06-19 7.12 7.22 6.90 22,200 6.90 6.57
03-06-18 7.05 7.40 7.05 38,500 7.10 6.76
03-06-17 7.40 7.70 7.00 24,500 7.00 6.67
03-06-16 6.40 7.35 6.40 82,500 7.30 6.95
03-06-13 6.30 6.40 6.24 24,700 6.40 6.10
03-06-12 6.30 6.30 6.24 32,600 6.24 5.94
03-06-11 6.30 6.35 6.22 9,100 6.22 5.92
03-06-10 6.30 6.40 6.30 17,600 6.30 6.00
03-06-09 6.32 6.39 6.29 9,400 6.30 6.00
Date Open High Low Vol Cls adjCls
03-06-06 6.20 6.45 6.20 17,200 6.39 6.09
03-06-05 6.25 6.30 6.15 7,700 6.30 6.00
03-06-04 6.25 6.25 6.20 26,400 6.20 5.90
03-06-03 6.30 6.30 6.20 10,800 6.20 5.90
03-06-02 6.20 6.32 6.20 5,800 6.32 6.02
03-05-30 6.01 6.20 6.01 45,200 6.20 5.90
03-05-29 5.95 6.05 5.90 21,900 6.05 5.76
03-05-28 5.95 6.00 5.95 2,300 6.00 5.71
03-05-27 5.95 5.95 5.90 5,700 5.90 5.62
Date Open High Low Vol Cls adjCls
03-05-23 6.05 6.07 5.86 35,000 5.86 5.58
03-05-22 6.11 6.12 6.07 14,100 6.07 5.78
03-05-21 6.17 6.18 6.10 53,800 6.15 5.86
03-05-20 6.32 6.33 6.20 55,000 6.20 5.90
03-05-19 6.35 6.35 6.35 100 6.35 6.05
03-05-16 6.30 6.40 6.30 10,500 6.30 6.00
03-05-15 6.30 6.41 6.30 15,700 6.35 6.05
03-05-14 6.30 6.37 6.30 50,600 6.35 6.05
03-05-13 6.37 6.37 6.30 10,200 6.30 6.00
Date Open High Low Vol Cls adjCls
03-05-12 6.39 6.39 6.30 36,300 6.33 6.03
03-05-09 6.26 6.30 6.25 5,900 6.25 5.95
03-05-08 6.30 6.40 6.30 15,900 6.39 6.09
03-05-07 6.40 6.40 6.40 900 6.40 6.10
03-05-06 6.40 6.40 6.40 10,200 6.40 6.10
03-05-05 6.49 6.49 6.35 3,000 6.35 6.05
03-05-02 6.25 6.49 6.25 40,000 6.45 6.14
03-05-01 6.45 6.45 6.20 26,900 6.20 5.90
03-04-30 6.00 6.30 6.00 86,200 6.30 6.00
Date Open High Low Vol Cls adjCls
03-04-29 5.65 6.20 5.55 73,900 6.04 5.75
03-04-28 5.70 5.88 5.70 33,300 5.72 5.45
03-04-25 5.25 5.90 5.25 44,400 5.90 5.62
03-04-24 5.25 5.25 5.22 41,100 5.25 5.00
03-04-23 5.25 5.25 5.22 28,200 5.25 5.00
03-04-22 5.25 5.30 5.20 91,000 5.30 5.05
03-04-21 5.25 5.25 5.20 276,900 5.25 5.00
03-04-17 5.25 5.25 5.21 16,500 5.25 5.00
03-04-16 5.25 5.25 5.18 20,800 5.25 5.00
Date Open High Low Vol Cls adjCls
03-04-15 5.30 5.30 5.15 68,600 5.28 5.03
03-04-14 5.40 5.40 5.25 41,800 5.32 5.07
03-04-11 5.40 5.40 5.32 12,000 5.32 5.07
03-04-10 5.50 5.60 5.46 20,600 5.50 5.24
03-04-09 6.17 6.17 5.32 105,300 5.37 5.11
03-04-08 6.15 6.20 6.15 4,700 6.20 5.90
03-04-07 6.03 6.25 6.03 9,800 6.15 5.86
03-04-04 6.51 6.51 6.00 68,700 6.00 5.71
03-04-03 6.95 6.95 6.50 1,700 6.50 6.19
Date Open High Low Vol Cls adjCls
03-04-02 7.00 7.00 7.00 0 7.00 6.67
03-04-01 7.00 7.00 6.95 900 7.00 6.67
03-03-31 6.95 7.00 6.95 8,200 6.95 6.62
03-03-28 6.95 6.95 6.95 100 6.95 6.62
03-03-27 7.00 7.00 7.00 1,500 7.00 6.67
03-03-26 7.00 7.00 6.95 3,000 7.00 6.67
03-03-25 7.10 7.15 7.00 1,700 7.00 6.67
03-03-24 6.95 6.95 6.95 300 6.95 6.62
03-03-21 6.90 7.05 6.90 9,900 7.00 6.67
Date Open High Low Vol Cls adjCls
03-03-20 7.00 7.15 7.00 2,200 7.15 6.81
03-03-19 7.20 7.20 7.00 6,400 7.19 6.85
03-03-18 7.00 7.20 6.95 8,100 7.20 6.86
03-03-17 7.00 7.00 7.00 6,000 7.00 6.67
03-03-14 7.00 7.00 7.00 300 7.00 6.67
03-03-13 7.00 7.00 7.00 4,000 7.00 6.67
03-03-12 7.00 7.00 6.85 15,500 6.90 6.57
03-03-11 6.75 7.01 6.75 21,400 6.90 6.57
03-03-10 7.66 7.72 7.66 1,300 7.72 7.35
Date Open High Low Vol Cls adjCls
03-03-07 7.66 7.72 7.66 400 7.72 7.35
03-03-06 7.76 7.90 7.75 2,100 7.90 7.52
03-03-05 7.80 7.80 7.80 0 7.80 7.43
03-03-04 7.90 7.90 7.80 5,800 7.80 7.43
03-03-03 7.75 7.80 7.75 6,500 7.75 7.38
03-02-28 7.77 7.88 7.75 2,300 7.75 7.38
03-02-27 7.77 7.95 7.77 7,000 7.90 7.52
03-02-26 7.77 7.77 7.77 600 7.77 7.40
03-02-25 7.75 7.75 7.75 200 7.75 7.38
Date Open High Low Vol Cls adjCls
03-02-24 8.00 8.00 7.90 1,300 8.00 7.62
03-02-21 7.90 7.95 7.90 900 7.95 7.57
03-02-20 8.25 8.25 7.90 2,500 7.95 7.57
03-02-19 8.00 8.10 7.95 5,100 8.10 7.71
03-02-18 8.00 8.00 8.00 2,400 8.00 7.62
03-02-14 8.00 8.00 8.00 2,200 8.00 7.62
03-02-13 7.70 8.00 7.70 3,800 8.00 7.62
03-02-12 8.15 8.34 7.90 7,300 7.90 7.52
03-02-11 9.00 9.00 8.10 22,600 8.10 7.71
Date Open High Low Vol Cls adjCls
03-02-10 9.20 9.20 9.00 15,300 9.00 8.57
03-02-07 9.10 9.19 9.10 1,800 9.19 8.75
03-02-06 9.10 9.10 9.08 20,100 9.08 8.65
03-02-05 9.10 9.10 9.10 4,400 9.10 8.67
03-02-04 9.10 9.20 9.10 3,200 9.20 8.76
03-02-03 9.10 9.25 9.10 5,800 9.10 8.67
03-01-31 9.10 9.25 9.10 25,000 9.10 8.67
03-01-30 9.11 9.11 9.10 21,500 9.10 8.67
03-01-29 9.20 9.20 9.10 37,100 9.11 8.68
Date Open High Low Vol Cls adjCls
03-01-28 9.21 9.21 9.20 6,300 9.20 8.76
03-01-27 9.20 9.29 9.20 4,900 9.29 8.85
03-01-24 9.25 9.29 9.20 14,500 9.20 8.76
03-01-23 9.35 9.35 9.25 8,700 9.25 8.81
03-01-22 9.35 9.36 9.35 17,000 9.35 8.90
03-01-21 9.50 9.75 9.40 20,400 9.50 9.05
03-01-17 9.50 9.50 9.50 1,400 9.50 9.05
03-01-16 9.85 9.85 9.50 5,500 9.75 9.29
03-01-15 9.75 9.80 9.40 24,100 9.80 9.33
Date Open High Low Vol Cls adjCls
03-01-14 9.25 9.25 9.10 8,900 9.20 8.76
03-01-13 9.25 10.01 9.15 4,300 10.01 9.53
03-01-10 9.25 9.75 9.10 5,100 9.25 8.81
03-01-09 10.15 10.30 9.20 133,100 9.50 9.05
03-01-08 10.30 10.30 10.06 8,400 10.20 9.71
03-01-07 10.30 10.33 10.30 2,000 10.30 9.81
03-01-06 10.45 10.45 10.40 2,700 10.40 9.90
03-01-03 10.26 10.26 10.25 600 10.25 9.76
03-01-02 10.01 10.45 10.01 3,200 10.25 9.76
Date Open High Low Vol Cls adjCls
02-12-31 10.80 10.80 10.00 32,600 10.00 9.52
02-12-30 10.80 10.80 10.52 4,800 10.52 10.02
02-12-27 10.50 10.50 10.50 0 10.50 10.00
02-12-26 10.55 10.55 10.50 21,000 10.50 10.00
02-12-24 10.80 10.80 10.80 0 10.80 10.29
02-12-23 10.65 11.10 10.65 4,500 10.80 10.29
02-12-20 10.50 10.50 10.50 1,500 10.50 10.00
02-12-19 11.05 11.05 10.50 28,700 11.05 10.52
02-12-18 11.01 11.20 11.00 6,200 11.05 10.52
Date Open High Low Vol Cls adjCls
02-12-17 11.05 11.20 11.01 4,500 11.01 10.49
02-12-16 11.20 11.20 11.05 8,300 11.05 10.52
02-12-13 10.95 11.05 10.80 5,200 11.00 10.48
02-12-12 10.65 11.20 10.65 7,800 11.10 10.57
02-12-11 10.51 10.65 10.51 4,100 10.60 10.10
02-12-10 10.65 10.75 10.51 2,000 10.60 10.10
02-12-09 10.50 10.75 10.45 25,500 10.45 9.95
02-12-06 10.40 10.75 10.40 126,900 10.70 10.19
02-12-05 10.05 10.50 10.05 3,500 10.50 10.00
Date Open High Low Vol Cls adjCls
02-12-04 10.05 10.25 10.05 2,400 10.05 9.57
02-12-03 10.15 10.15 10.15 0 10.15 9.67
02-12-02 10.00 10.20 10.00 16,700 10.15 9.67
02-11-29 10.00 11.00 10.00 11,700 10.00 9.52
02-11-27 9.30 10.00 9.30 124,800 10.00 9.52
02-11-26 8.40 9.35 8.40 274,000 9.30 8.86
02-11-25 8.40 8.40 8.40 12,800 8.40 8.00
02-11-22 8.24 8.40 8.24 1,200 8.40 8.00
02-11-21 8.40 8.40 8.21 16,600 8.40 8.00
Date Open High Low Vol Cls adjCls
02-11-20 8.40 8.40 8.40 500 8.40 8.00
02-11-19 8.40 8.40 8.25 4,200 8.27 7.88
02-11-18 8.45 8.50 8.42 12,400 8.50 8.10
02-11-15 8.50 8.50 8.40 3,400 8.40 8.00
02-11-14 8.38 8.45 8.38 5,400 8.45 8.05
02-11-13 7.90 8.38 7.90 38,300 8.38 7.98
02-11-12 7.90 7.90 7.90 5,300 7.90 7.52
02-11-11 7.70 7.90 7.67 11,200 7.90 7.52
02-11-08 7.50 7.50 7.50 0 7.50 7.14
Date Open High Low Vol Cls adjCls
02-11-07 7.70 7.70 7.50 2,700 7.50 7.14
02-11-06 7.60 7.60 7.60 300 7.60 7.24
02-11-05 7.50 7.50 7.50 500 7.50 7.14
02-11-04 7.70 7.70 7.50 4,400 7.50 7.14
02-11-01 7.35 7.50 7.35 9,200 7.50 7.14
02-10-31 7.55 7.55 7.45 9,000 7.50 7.14
02-10-30 7.30 7.65 7.25 11,400 7.55 7.19
02-10-29 7.50 7.75 7.30 7,700 7.75 7.38
02-10-28 7.50 7.50 7.00 3,200 7.00 6.67
Date Open High Low Vol Cls adjCls
02-10-25 7.00 7.20 6.35 43,700 7.20 6.86
02-10-24 7.70 7.70 7.20 7,500 7.25 6.90
02-10-23 7.80 7.80 7.70 2,100 7.80 7.43
02-10-22 8.00 8.10 8.00 10,900 8.00 7.62
02-10-21 8.25 8.25 7.90 4,200 8.05 7.67
02-10-18 8.25 8.25 8.25 12,400 8.25 7.86
02-10-17 8.30 8.30 8.00 9,900 8.25 7.86
02-10-16 8.45 8.50 8.25 14,700 8.35 7.95
02-10-15 8.80 8.80 8.45 23,600 8.65 8.24
Date Open High Low Vol Cls adjCls
02-10-14 8.95 9.00 8.90 13,500 8.99 8.56
02-10-11 9.10 9.10 8.95 19,900 9.00 8.57
02-10-10 9.00 9.00 9.00 3,000 9.00 8.57
02-10-09 9.25 9.30 9.00 19,100 9.00 8.57
02-10-08 9.30 9.30 9.25 3,200 9.25 8.81
02-10-07 9.40 9.50 9.40 1,000 9.50 9.05
02-10-04 9.55 9.55 9.55 500 9.55 9.10
02-10-03 9.55 9.55 9.55 100 9.55 9.10
02-10-02 9.50 9.50 9.30 8,700 9.47 9.02
Date Open High Low Vol Cls adjCls
02-10-01 9.50 9.50 9.50 2,000 9.50 9.05
02-09-30 9.30 9.35 9.30 3,100 9.35 8.90
02-09-27 9.60 9.60 9.30 6,200 9.49 9.04
02-09-26 9.70 9.70 9.70 1,000 9.70 9.24
02-09-25 9.60 9.70 9.50 7,000 9.60 9.14
02-09-24 9.40 9.40 9.40 2,000 9.40 8.95
02-09-23 9.75 9.75 9.70 1,200 9.70 9.24
02-09-20 9.65 9.65 9.40 2,700 9.40 8.95
02-09-19 9.80 9.80 9.80 6,200 9.80 9.33
Date Open High Low Vol Cls adjCls
02-09-18 9.87 9.87 9.87 1,500 9.87 9.40
02-09-17 9.75 9.90 9.75 4,800 9.90 9.43
02-09-16 9.94 10.00 9.85 10,300 10.00 9.52
02-09-13 9.90 9.94 9.90 2,800 9.94 9.47
02-09-12 10.10 10.10 9.90 4,000 9.90 9.43
02-09-11 10.00 10.05 9.90 2,400 10.05 9.57
02-09-10 9.90 9.95 9.82 36,200 9.90 9.43
02-09-09 9.75 9.90 9.70 26,000 9.80 9.33
02-09-06 9.30 9.70 9.30 30,400 9.70 9.24
Date Open High Low Vol Cls adjCls
02-09-05 9.30 9.30 9.30 3,100 9.30 8.86
02-09-04 9.35 9.50 8.90 89,100 9.30 8.86
02-09-03 9.95 10.00 9.30 8,000 9.90 9.43
02-08-30 10.30 10.30 10.00 4,200 10.00 9.52
02-08-29 10.20 10.20 10.10 8,500 10.20 9.71
02-08-28 10.50 10.50 10.00 24,700 10.10 9.62
02-08-27 10.85 11.00 10.51 23,900 10.51 10.01
02-08-26 11.00 11.00 10.85 11,900 10.87 10.35
02-08-23 11.00 11.10 11.00 3,700 11.10 10.57
Date Open High Low Vol Cls adjCls
02-08-22 11.75 11.75 11.00 35,500 11.00 10.48
02-08-21 11.90 12.00 11.75 16,400 11.75 11.19
02-08-20 11.60 11.60 11.60 100 11.60 11.05
02-08-19 12.15 12.15 11.65 8,700 11.65 11.10
02-08-16 12.00 12.15 12.00 8,600 12.15 11.57
02-08-15 12.15 12.15 12.10 700 12.10 11.52
02-08-14 12.15 12.20 12.15 3,700 12.20 11.62
02-08-13 12.20 12.20 12.10 3,900 12.20 11.62
02-08-12 12.15 12.15 12.10 24,400 12.15 11.57
Date Open High Low Vol Cls adjCls
02-08-09 12.15 12.15 12.15 3,400 12.15 11.57
02-08-08 12.10 12.10 12.05 12,300 12.10 11.52
02-08-07 11.98 12.05 11.95 4,400 12.05 11.48
02-08-06 12.00 12.00 12.00 10,000 12.00 11.43
02-08-05 11.90 12.00 11.85 28,600 11.85 11.29
02-08-02 11.80 11.80 11.80 0 11.80 11.24
02-08-01 11.80 11.90 11.80 4,300 11.80 11.24
02-07-31 11.90 12.00 11.75 5,000 12.00 11.43
02-07-30 11.25 11.85 11.25 8,900 11.50 10.95
Date Open High Low Vol Cls adjCls
02-07-29 10.50 11.10 10.45 4,100 11.10 10.57
02-07-26 10.15 10.15 10.15 0 10.15 9.67
02-07-25 10.50 10.50 10.15 1,300 10.15 9.67
02-07-24 10.20 10.50 10.20 2,200 10.50 10.00
02-07-23 10.20 10.20 10.20 100 10.20 9.71
02-07-22 10.50 10.50 10.00 4,600 10.20 9.71
02-07-19 11.60 11.60 10.05 10,700 10.50 10.00
02-07-18 12.30 12.30 11.75 1,400 11.75 11.19
02-07-17 12.50 12.50 12.25 2,400 12.50 11.90
Date Open High Low Vol Cls adjCls
02-07-16 12.75 12.75 12.50 5,900 12.50 11.90
02-07-15 14.75 14.75 12.50 42,700 12.75 12.14
02-07-12 15.00 15.00 15.00 100 15.00 14.29
02-07-11 15.50 15.50 15.50 0 15.50 14.76
02-07-10 13.75 15.50 13.75 500 15.50 14.76
02-07-09 14.00 15.50 14.00 2,300 15.50 14.76
02-07-08 14.00 14.00 14.00 300 14.00 13.33
02-07-05 15.00 15.00 15.00 500 15.00 14.29
02-07-03 14.00 16.00 14.00 10,200 15.00 14.29
Date Open High Low Vol Cls adjCls
02-07-02 15.50 16.50 15.00 7,000 15.13 14.41
02-07-01 15.00 15.00 15.00 1,300 15.00 14.29