Tyson Foods, Inc. (TSN)

42.67
-0.22 (-0.51%)
Exchange
NYQ
Day Range
42.15 - 42.75
52 Week Range
36.12 - 45.10
Open
42.50
Avg. Vol
3,624,390
Market Cap
17.31B
Short ratio
7.50
PE ratio
16.60
PEG Ratio
0.66
Earnings Share
2.57

Tyson Foods, Inc. (TSN) Historicals

</
Date Open High Low Vol Cls adjCls
15-07-27 42.50 42.75 42.15 2,568,200 42.67 42.67
15-07-24 43.12 43.27 42.83 2,152,400 42.89 42.89
15-07-23 43.10 43.51 42.87 2,098,800 43.13 43.13
15-07-22 42.54 43.35 42.48 3,007,900 43.13 43.13
15-07-21 42.85 42.86 42.39 3,487,000 42.54 42.54
15-07-20 42.96 43.14 42.63 2,944,400 42.81 42.81
15-07-17 43.45 43.55 42.82 3,727,000 42.94 42.94
15-07-16 43.73 43.82 43.29 4,342,000 43.45 43.45
15-07-15 44.01 44.08 43.19 4,795,800 43.44 43.44
Date Open High Low Vol Cls adjCls
15-07-14 43.72 44.25 43.72 4,155,300 44.03 44.03
15-07-13 43.20 43.80 43.15 3,450,100 43.72 43.72
15-07-10 43.08 43.16 42.78 2,156,700 42.98 42.98
15-07-09 43.17 43.24 42.66 4,358,000 42.67 42.67
15-07-08 42.90 43.02 42.61 2,788,900 42.62 42.62
15-07-07 42.78 43.13 42.16 3,002,200 43.10 43.10
15-07-06 42.53 42.85 42.00 3,627,700 42.57 42.57
15-07-02 43.00 43.43 42.74 2,945,600 42.93 42.93
15-07-01 42.81 43.25 42.66 3,097,300 42.96 42.96
Date Open High Low Vol Cls adjCls
15-06-30 43.10 43.66 42.58 4,170,900 42.63 42.63
15-06-29 43.29 43.59 42.91 3,586,500 42.95 42.95
15-06-26 44.65 44.85 43.45 4,364,600 43.60 43.60
15-06-25 45.10 45.10 44.55 4,336,000 44.65 44.65
15-06-24 44.09 45.07 43.88 6,134,100 45.01 45.01
15-06-23 43.30 44.10 43.15 4,718,600 44.06 44.06
15-06-22 43.25 43.61 42.89 2,888,600 43.23 43.23
15-06-19 42.51 43.13 42.50 4,482,700 43.02 43.02
15-06-18 42.31 42.44 42.27 2,541,700 42.31 42.31
Date Open High Low Vol Cls adjCls
15-06-17 41.90 42.29 41.67 2,400,700 42.21 42.21
15-06-16 41.65 42.00 41.51 2,328,100 41.91 41.91
15-06-15 41.40 42.02 41.32 3,750,500 41.65 41.65
15-06-12 41.17 41.64 41.10 2,485,900 41.59 41.59
15-06-11 41.40 41.51 41.16 3,942,300 41.32 41.32
15-06-10 41.20 41.45 40.91 3,330,200 41.40 41.40
15-06-09 40.80 41.56 40.71 3,749,900 41.16 41.16
15-06-08 40.99 41.22 40.72 2,911,600 40.73 40.73
15-06-05 41.30 41.36 40.80 2,630,500 40.94 40.94
Date Open High Low Vol Cls adjCls
15-06-04 41.76 42.05 41.28 2,722,200 41.36 41.36
15-06-03 42.29 42.45 41.74 3,118,900 41.76 41.76
15-06-02 42.23 42.31 41.68 2,769,800 42.27 42.27
15-06-01 42.53 42.75 41.86 2,398,700 42.22 42.22
15-05-29 42.43 42.73 42.30 3,520,600 42.45 42.45
15-05-28 42.62 42.65 42.07 3,631,200 42.35 42.35
15-05-27 43.16 43.39 42.57 3,978,500 42.73 42.63
15-05-26 42.95 43.21 42.66 3,169,400 43.14 43.04
15-05-22 43.49 43.71 42.92 2,589,800 42.95 42.85
Date Open High Low Vol Cls adjCls
15-05-21 43.51 43.80 43.12 4,401,700 43.49 43.39
15-05-20 43.00 43.76 42.97 5,470,700 43.42 43.32
15-05-19 42.24 43.27 42.23 5,162,500 42.96 42.86
15-05-18 41.84 42.47 41.80 3,436,900 42.19 42.09
15-05-15 41.70 42.36 41.50 3,481,400 42.11 42.01
15-05-14 41.41 41.93 41.40 3,328,300 41.72 41.62
15-05-13 40.96 41.45 40.95 3,575,800 41.12 41.02
15-05-12 41.00 41.03 40.37 4,426,100 40.92 40.82
15-05-11 41.25 41.57 41.11 2,666,900 41.37 41.27
Date Open High Low Vol Cls adjCls
15-05-08 40.77 41.34 40.69 4,689,200 41.26 41.16
15-05-07 40.35 40.60 40.00 2,455,800 40.39 40.30
15-05-06 40.51 40.80 40.02 4,184,300 40.35 40.26
15-05-05 41.06 41.45 40.66 5,349,300 40.67 40.57
15-05-04 40.75 41.71 40.67 7,609,200 41.09 40.99
15-05-01 39.56 40.52 39.34 5,772,300 40.49 40.40
15-04-30 39.20 39.69 39.05 4,747,500 39.50 39.41
15-04-29 39.30 39.41 39.00 3,179,100 39.21 39.12
15-04-28 39.01 39.43 38.75 3,229,700 39.31 39.22
Date Open High Low Vol Cls adjCls
15-04-27 38.81 39.10 38.77 2,876,800 38.90 38.81
15-04-24 38.33 38.85 38.26 3,178,800 38.65 38.56
15-04-23 38.09 38.54 37.88 2,652,000 38.29 38.20
15-04-22 38.40 38.40 37.53 3,900,000 38.18 38.09
15-04-21 38.21 38.38 37.24 6,741,700 38.11 38.02
15-04-20 39.12 39.25 38.48 3,349,400 38.49 38.40
15-04-17 39.03 39.28 38.79 2,183,900 39.03 38.94
15-04-16 39.58 39.85 39.28 2,479,600 39.33 39.24
15-04-15 39.94 40.00 39.55 2,553,400 39.59 39.50
Date Open High Low Vol Cls adjCls
15-04-14 39.04 39.95 38.94 2,646,300 39.90 39.81
15-04-13 39.28 39.78 39.20 2,388,900 39.22 39.13
15-04-10 38.66 39.47 38.62 2,892,300 39.38 39.29
15-04-09 38.76 38.77 38.36 5,364,500 38.67 38.58
15-04-08 39.00 39.13 38.50 3,084,700 38.65 38.56
15-04-07 39.03 39.31 38.90 2,948,300 39.06 38.97
15-04-06 38.49 39.05 38.35 2,330,600 38.91 38.82
15-04-02 38.30 39.21 38.26 3,503,000 38.63 38.54
15-04-01 38.15 38.52 37.74 4,780,000 38.40 38.31
Date Open High Low Vol Cls adjCls
15-03-31 38.40 38.66 38.10 4,619,200 38.30 38.21
15-03-30 38.25 38.61 37.94 3,993,600 38.50 38.41
15-03-27 38.15 38.35 38.00 2,821,000 38.16 38.07
15-03-26 38.06 38.32 37.69 3,744,800 38.16 38.07
15-03-25 39.01 39.13 38.29 4,169,300 38.30 38.21
15-03-24 39.76 39.80 38.35 10,066,000 38.70 38.61
15-03-23 40.02 40.74 39.69 5,645,000 39.80 39.71
15-03-20 40.10 40.61 39.89 4,763,200 40.22 40.13
15-03-19 39.51 40.17 39.47 3,903,500 39.83 39.74
Date Open High Low Vol Cls adjCls
15-03-18 38.69 39.74 38.33 5,289,200 39.60 39.51
15-03-17 38.10 38.81 38.09 4,179,300 38.71 38.62
15-03-16 37.58 38.18 37.47 5,180,600 38.09 38.00
15-03-13 37.42 37.51 37.10 4,080,200 37.42 37.33
15-03-12 37.80 38.25 37.37 6,549,600 37.56 37.47
15-03-11 39.78 39.78 37.35 16,163,300 37.55 37.46
15-03-10 40.02 40.08 39.55 4,173,400 39.78 39.69
15-03-09 40.86 40.87 40.35 2,720,400 40.44 40.35
15-03-06 40.33 41.08 40.27 4,271,400 40.66 40.56
Date Open High Low Vol Cls adjCls
15-03-05 41.25 41.45 40.40 3,970,400 40.56 40.47
15-03-04 42.35 42.38 41.23 4,520,000 41.40 41.30
15-03-03 42.16 42.41 41.74 3,404,400 42.39 42.29
15-03-02 41.31 42.25 41.16 3,581,200 42.17 42.07
15-02-27 40.99 41.75 40.88 2,928,600 41.31 41.21
15-02-26 41.33 41.49 40.69 2,492,600 40.87 40.77
15-02-25 41.39 41.44 41.07 1,981,400 41.30 41.20
15-02-24 41.44 41.54 41.00 2,613,600 41.50 41.30
15-02-23 41.68 41.82 41.32 2,660,500 41.47 41.27
Date Open High Low Vol Cls adjCls
15-02-20 41.24 41.70 40.80 4,044,000 41.67 41.47
15-02-19 41.27 41.54 40.90 3,581,800 41.34 41.14
15-02-18 40.81 41.12 40.35 2,756,000 41.12 40.92
15-02-17 40.67 41.00 40.24 2,637,000 40.63 40.44
15-02-13 40.74 41.15 40.52 3,519,600 40.70 40.51
15-02-12 40.20 40.82 40.05 3,410,600 40.79 40.60
15-02-11 40.71 40.88 40.05 2,928,400 40.23 40.04
15-02-10 40.00 40.79 39.85 3,503,700 40.71 40.52
15-02-09 39.54 39.91 39.43 2,916,200 39.77 39.58
Date Open High Low Vol Cls adjCls
15-02-06 40.10 40.27 39.60 3,071,900 39.76 39.57
15-02-05 39.31 40.04 39.31 3,310,500 40.02 39.83
15-02-04 38.87 39.62 38.86 4,730,100 39.25 39.06
15-02-03 39.73 39.81 38.77 7,087,500 38.87 38.69
15-02-02 39.04 39.60 38.51 5,855,600 39.57 39.38
15-01-30 41.49 42.00 38.89 10,232,900 39.04 38.85
15-01-29 40.17 40.27 39.47 5,868,300 40.21 40.02
15-01-28 41.20 41.20 40.13 4,258,000 40.18 39.99
15-01-27 41.07 41.20 40.51 3,786,200 41.06 40.87
Date Open High Low Vol Cls adjCls
15-01-26 41.27 41.55 40.80 3,614,600 41.31 41.11
15-01-23 41.00 41.52 40.90 3,612,300 41.27 41.07
15-01-22 40.96 41.20 40.48 4,349,500 41.10 40.91
15-01-21 40.09 40.78 39.97 3,787,300 40.71 40.52
15-01-20 40.57 40.75 40.03 4,750,600 40.31 40.12
15-01-16 40.10 40.40 39.48 3,809,500 40.36 40.17
15-01-15 39.85 40.43 39.54 6,791,500 40.09 39.90
15-01-14 38.52 39.92 38.48 6,969,700 39.85 39.66
15-01-13 39.11 39.23 38.39 6,462,100 38.85 38.67
Date Open High Low Vol Cls adjCls
15-01-12 40.35 40.39 39.00 4,069,700 39.10 38.91
15-01-09 41.21 41.27 40.10 3,423,100 40.35 40.16
15-01-08 40.02 41.21 39.94 5,632,800 41.20 41.00
15-01-07 39.60 40.33 39.47 3,600,100 39.74 39.55
15-01-06 38.96 39.70 38.89 4,562,600 39.26 39.07
15-01-05 39.75 40.21 38.99 3,809,800 39.03 38.84
15-01-02 40.09 40.52 39.60 3,225,300 39.95 39.76
14-12-31 40.46 40.83 40.06 2,392,100 40.09 39.90
14-12-30 40.25 40.83 39.75 2,614,100 40.43 40.24
Date Open High Low Vol Cls adjCls
14-12-29 40.10 40.33 39.37 3,698,200 40.23 40.04
14-12-26 40.38 40.55 40.14 1,561,300 40.18 39.99
14-12-24 41.27 41.36 40.27 1,509,200 40.33 40.14
14-12-23 41.18 41.76 41.09 4,159,300 41.23 41.03
14-12-22 40.32 41.00 40.18 4,070,100 40.99 40.80
14-12-19 39.67 40.49 39.47 6,447,400 40.22 40.03
14-12-18 39.89 39.95 38.25 9,242,700 39.72 39.53
14-12-17 39.67 39.90 39.07 5,994,400 39.46 39.27
14-12-16 40.98 41.15 39.56 6,277,500 39.59 39.40
Date Open High Low Vol Cls adjCls
14-12-15 40.98 41.52 40.59 5,985,500 41.22 41.02
14-12-12 41.31 41.86 40.79 5,557,800 40.80 40.61
14-12-11 40.87 42.29 40.78 5,675,300 41.73 41.53
14-12-10 41.22 41.31 40.39 6,769,100 40.61 40.42
14-12-09 41.05 41.60 40.89 5,812,000 41.20 41.00
14-12-08 41.45 41.89 41.01 4,077,500 41.31 41.11
14-12-05 41.07 42.31 40.99 7,741,000 41.65 41.45
14-12-04 41.55 41.74 40.56 5,138,400 40.70 40.51
14-12-03 41.26 41.56 40.31 6,303,700 41.50 41.30
Date Open High Low Vol Cls adjCls
14-12-02 40.85 41.36 40.33 7,635,700 41.20 41.00
14-12-01 42.14 42.53 41.08 4,525,600 41.31 41.11
14-11-28 42.20 42.56 42.10 1,644,900 42.34 42.14
14-11-26 41.58 42.18 41.53 2,812,400 42.07 41.87
14-11-25 41.25 41.74 41.22 5,874,200 41.41 41.11
14-11-24 42.25 42.25 41.16 7,467,000 41.25 40.96
14-11-21 43.08 43.13 41.97 5,417,900 42.26 41.96
14-11-20 43.00 43.37 42.54 5,763,200 42.56 42.26
14-11-19 42.70 43.24 42.49 5,301,500 43.18 42.87
Date Open High Low Vol Cls adjCls
14-11-18 43.00 43.35 42.17 7,350,100 42.65 42.35
14-11-17 42.35 43.08 41.51 9,030,300 43.03 42.72
14-11-14 41.18 41.24 40.32 3,990,600 40.66 40.37
14-11-13 40.31 41.36 40.26 4,567,500 41.18 40.89
14-11-12 40.55 40.58 39.62 4,223,500 39.87 39.59
14-11-11 40.82 41.24 40.50 3,075,100 40.65 40.36
14-11-10 41.27 41.49 40.52 3,282,400 40.74 40.45
14-11-07 41.50 41.57 40.51 3,452,100 41.11 40.82
14-11-06 41.50 41.78 41.20 2,512,200 41.53 41.23
Date Open High Low Vol Cls adjCls
14-11-05 41.52 42.00 41.25 2,728,900 41.46 41.16
14-11-04 40.82 41.34 40.75 2,969,300 41.03 40.74
14-11-03 40.35 40.97 40.35 3,082,000 40.83 40.54
14-10-31 39.96 40.37 39.81 2,698,100 40.35 40.06
14-10-30 39.19 39.95 38.90 3,143,800 39.62 39.34
14-10-29 39.25 39.52 38.57 2,196,300 38.96 38.68
14-10-28 39.05 39.57 38.88 2,455,300 39.36 39.08
14-10-27 38.71 39.03 38.31 2,369,400 38.80 38.52
14-10-24 38.37 38.80 38.23 2,127,500 38.74 38.46
Date Open High Low Vol Cls adjCls
14-10-23 38.85 38.97 38.23 3,109,400 38.32 38.05
14-10-22 38.92 39.14 38.43 3,430,500 38.55 38.27
14-10-21 38.61 39.18 38.61 3,444,600 39.01 38.73
14-10-20 37.57 38.40 37.56 2,690,900 38.35 38.08
14-10-17 37.68 38.31 37.35 5,635,200 37.56 37.29
14-10-16 38.01 38.46 37.02 7,283,600 37.12 36.85
14-10-15 39.12 39.42 37.75 5,776,400 38.85 38.57
14-10-14 39.53 39.85 38.97 4,825,500 39.52 39.24
14-10-13 40.35 40.59 39.24 5,566,600 39.34 39.06
Date Open High Low Vol Cls adjCls
14-10-10 40.86 41.31 40.37 2,934,400 40.42 40.13
14-10-09 41.51 42.10 40.83 3,822,300 40.96 40.67
14-10-08 41.08 41.55 40.75 4,564,600 41.52 41.22
14-10-07 41.43 41.59 41.04 3,954,700 41.05 40.76
14-10-06 41.90 42.00 41.07 4,371,900 41.52 41.22
14-10-03 41.13 41.84 41.07 7,494,500 41.70 41.40
14-10-02 39.94 41.17 39.94 7,754,900 40.83 40.54
14-10-01 39.82 40.09 39.39 7,032,500 39.99 39.70
14-09-30 38.93 39.87 38.83 6,447,200 39.37 39.09
Date Open High Low Vol Cls adjCls
14-09-29 37.53 38.98 37.41 3,940,500 38.85 38.57
14-09-26 37.97 38.19 37.58 2,267,800 37.74 37.47
14-09-25 37.99 38.11 37.53 3,065,300 37.78 37.51
14-09-24 37.28 38.40 37.16 4,175,500 38.24 37.97
14-09-23 37.70 38.12 37.14 4,705,300 37.23 36.96
14-09-22 38.44 38.44 37.73 2,927,500 37.87 37.60
14-09-19 38.96 39.01 38.50 3,845,500 38.51 38.23
14-09-18 38.65 38.86 38.33 2,952,600 38.78 38.50
14-09-17 39.09 39.09 38.18 4,157,500 38.43 38.16
Date Open High Low Vol Cls adjCls
14-09-16 38.32 39.15 38.18 2,680,400 39.08 38.80
14-09-15 38.24 38.41 38.01 3,653,200 38.30 38.03
14-09-12 38.88 38.89 38.12 4,142,100 38.26 37.99
14-09-11 38.61 38.93 38.44 2,995,000 38.81 38.53
14-09-10 38.47 38.90 38.31 3,904,700 38.82 38.54
14-09-09 38.22 38.27 38.03 2,903,800 38.23 37.96
14-09-08 37.88 38.57 37.80 3,473,100 38.32 38.05
14-09-05 37.40 37.91 37.22 2,336,400 37.89 37.62
14-09-04 37.78 38.09 37.30 3,330,100 37.39 37.12
Date Open High Low Vol Cls adjCls
14-09-03 38.37 38.39 37.72 3,816,500 37.79 37.52
14-09-02 38.14 38.39 38.00 3,124,000 38.37 38.10
14-08-29 38.03 38.11 37.82 3,121,700 38.06 37.79
14-08-28 37.70 38.20 37.48 5,076,000 38.04 37.77
14-08-27 37.25 37.90 36.88 4,977,300 37.71 37.44
14-08-26 37.55 37.55 36.80 3,634,200 37.22 36.88
14-08-25 37.32 37.46 37.15 2,144,800 37.46 37.12
14-08-22 37.59 37.64 36.84 2,665,500 37.02 36.68
14-08-21 37.81 37.81 37.41 2,636,400 37.45 37.11
Date Open High Low Vol Cls adjCls
14-08-20 37.73 37.73 37.23 2,711,600 37.42 37.08
14-08-19 37.43 37.87 37.41 3,883,300 37.56 37.22
14-08-18 37.67 37.67 37.22 2,353,500 37.32 36.98
14-08-15 37.63 37.80 37.21 2,830,200 37.39 37.05
14-08-14 37.75 37.80 37.46 2,442,600 37.59 37.25
14-08-13 37.45 37.70 37.32 3,478,000 37.66 37.32
14-08-12 37.30 37.42 37.12 3,315,200 37.37 37.03
14-08-11 37.02 37.44 36.90 3,741,100 37.31 36.97
14-08-08 36.86 36.91 36.31 4,852,200 36.87 36.53
Date Open High Low Vol Cls adjCls
14-08-07 37.19 37.29 36.12 4,984,500 36.39 36.06
14-08-06 36.51 37.20 36.46 5,467,900 37.13 36.79
14-08-05 37.21 37.35 36.69 6,114,300 36.74 36.40
14-08-04 37.20 37.47 37.01 6,145,600 37.24 36.90
14-08-01 37.10 37.56 37.00 11,397,600 37.05 36.71
14-07-31 37.57 37.76 37.10 32,321,100 37.21 36.87
14-07-30 39.25 39.28 38.09 7,747,500 38.20 37.85
14-07-29 40.71 41.08 39.03 9,335,900 39.17 38.81
14-07-28 40.94 41.88 40.31 7,853,500 40.56 40.19
Date Open High Low Vol Cls adjCls
14-07-25 38.94 39.59 38.94 2,294,500 39.54 39.18
14-07-24 39.20 39.83 39.05 2,569,600 39.77 39.41
14-07-23 39.50 39.75 39.25 1,800,700 39.29 38.93
14-07-22 38.93 39.63 38.84 2,109,600 39.54 39.18
14-07-21 39.38 39.38 38.62 2,674,800 38.76 38.41
14-07-18 39.00 39.63 38.92 1,710,700 39.48 39.12
14-07-17 39.25 39.48 38.85 1,818,700 39.06 38.70
14-07-16 39.42 39.64 39.05 2,054,500 39.23 38.87
14-07-15 39.92 39.96 39.18 2,803,400 39.26 38.90
Date Open High Low Vol Cls adjCls
14-07-14 39.80 40.01 39.59 2,681,400 39.85 39.49
14-07-11 38.86 39.72 38.86 2,563,700 39.68 39.32
14-07-10 38.48 39.29 38.35 2,583,900 39.13 38.77
14-07-09 39.32 39.48 38.75 3,704,400 38.81 38.45
14-07-08 39.08 39.32 39.00 4,143,200 39.24 38.88
14-07-07 38.44 39.11 38.36 4,319,800 39.02 38.66
14-07-03 39.10 39.11 38.28 3,508,400 38.51 38.16
14-07-02 37.91 39.16 37.74 7,285,700 38.96 38.60
14-07-01 37.50 38.35 37.47 5,851,400 37.87 37.52
Date Open High Low Vol Cls adjCls
14-06-30 37.22 37.56 36.93 4,776,400 37.54 37.20
14-06-27 36.97 37.45 36.77 3,968,700 37.44 37.10
14-06-26 36.43 37.05 36.27 4,974,000 37.03 36.69
14-06-25 35.93 36.46 35.69 3,110,600 36.38 36.05
14-06-24 36.26 36.52 35.91 3,371,800 36.03 35.70
14-06-23 36.40 36.62 36.18 2,787,700 36.27 35.94
14-06-20 36.07 36.56 35.93 6,385,000 36.44 36.11
14-06-19 36.09 36.11 35.78 5,151,000 35.97 35.64
14-06-18 35.90 36.29 35.68 7,990,700 36.04 35.71
Date Open High Low Vol Cls adjCls
14-06-17 35.18 35.50 35.11 3,588,400 35.47 35.15
14-06-16 35.45 35.50 34.90 4,037,500 35.15 34.83
14-06-13 35.16 35.50 35.05 5,927,700 35.43 35.11
14-06-12 35.74 35.90 35.03 7,890,000 35.17 34.85
14-06-11 36.05 36.34 35.63 6,605,800 36.09 35.76
14-06-10 36.80 36.97 35.51 14,592,800 36.07 35.74
14-06-09 39.71 39.75 37.38 12,264,100 37.50 37.16
14-06-06 40.64 40.81 40.00 5,381,400 40.12 39.75
14-06-05 41.53 41.62 40.70 5,849,800 40.90 40.53
Date Open High Low Vol Cls adjCls
14-06-04 42.15 42.37 41.35 4,945,300 41.43 41.05
14-06-03 42.29 43.63 42.04 8,088,600 42.08 41.70
14-06-02 42.56 43.47 42.52 2,944,500 43.40 43.00
14-05-30 42.69 43.46 42.33 4,696,800 42.46 42.07
14-05-29 42.38 44.00 42.18 11,088,700 43.25 42.85
14-05-28 41.46 41.62 40.73 4,561,500 40.75 40.38
14-05-27 40.01 41.88 39.97 6,179,700 41.54 41.09
14-05-23 39.34 39.81 39.27 2,254,900 39.72 39.29
14-05-22 39.71 39.83 38.67 4,406,700 39.13 38.70
Date Open High Low Vol Cls adjCls
14-05-21 40.66 40.74 39.72 2,865,500 39.78 39.34
14-05-20 41.00 41.20 40.50 3,190,100 40.64 40.20
14-05-19 40.68 41.06 40.54 1,677,800 40.97 40.52
14-05-16 40.79 41.06 40.49 2,700,500 40.90 40.45
14-05-15 40.05 40.63 39.66 2,657,800 40.60 40.16
14-05-14 40.05 40.45 39.82 1,957,000 40.15 39.71
14-05-13 39.86 40.50 39.86 2,449,800 40.10 39.66
14-05-12 39.68 39.85 39.60 2,865,500 39.83 39.39
14-05-09 39.10 39.48 39.03 2,722,400 39.43 39.00
Date Open High Low Vol Cls adjCls
14-05-08 39.21 39.77 38.91 4,023,800 39.16 38.73
14-05-07 38.36 39.26 38.31 3,890,900 39.23 38.80
14-05-06 38.56 38.69 38.00 5,311,600 38.25 37.83
14-05-05 40.53 40.71 38.31 10,992,300 38.44 38.02
14-05-02 42.34 42.85 42.12 2,455,900 42.65 42.18
14-05-01 42.24 42.50 41.64 2,629,200 42.41 41.95
14-04-30 41.79 42.10 41.70 3,409,900 41.97 41.51
14-04-29 42.36 42.72 41.75 3,043,200 41.80 41.34
14-04-28 42.68 42.87 42.11 3,156,500 42.52 42.05
Date Open High Low Vol Cls adjCls
14-04-25 42.54 43.00 42.26 2,749,700 42.43 41.97
14-04-24 43.29 43.29 41.88 4,299,900 42.50 42.04
14-04-23 43.17 43.44 43.10 2,375,900 43.25 42.78
14-04-22 43.20 43.33 42.81 2,166,500 43.20 42.73
14-04-21 42.74 43.11 42.68 3,408,400 43.03 42.56
14-04-17 42.64 42.95 42.44 2,070,500 42.65 42.18
14-04-16 42.73 43.36 42.06 4,069,000 42.75 42.28
14-04-15 42.46 42.83 41.60 3,230,700 42.44 41.98
14-04-14 41.92 42.40 41.72 2,679,900 42.38 41.92
Date Open High Low Vol Cls adjCls
14-04-11 41.31 42.05 41.28 3,036,600 41.67 41.21
14-04-10 42.25 42.54 41.24 4,584,500 41.32 40.87
14-04-09 41.66 42.44 41.61 3,413,900 42.29 41.83
14-04-08 41.05 41.74 40.79 4,117,700 41.59 41.14
14-04-07 41.22 41.73 40.92 3,285,900 41.02 40.57
14-04-04 42.16 42.28 41.19 3,629,800 41.22 40.77
14-04-03 41.42 42.00 41.36 5,031,400 41.99 41.53
14-04-02 43.47 43.48 41.35 8,327,000 41.44 40.99
14-04-01 44.13 44.24 43.32 4,026,500 43.45 42.97
Date Open High Low Vol Cls adjCls
14-03-31 43.80 44.22 43.28 3,312,900 44.01 43.53
14-03-28 42.90 43.45 42.86 1,985,700 43.15 42.68
14-03-27 42.82 42.97 42.36 2,391,000 42.87 42.40
14-03-26 42.54 42.99 42.19 3,316,100 42.87 42.40
14-03-25 42.39 42.64 42.16 2,839,500 42.43 41.97
14-03-24 42.50 42.76 42.12 1,974,400 42.37 41.91
14-03-21 42.63 42.86 42.29 3,904,900 42.37 41.91
14-03-20 41.88 42.34 41.50 2,027,300 42.29 41.83
14-03-19 42.40 42.49 41.58 4,495,000 41.91 41.45
Date Open High Low Vol Cls adjCls
14-03-18 41.75 42.38 41.75 3,345,200 42.33 41.87
14-03-17 41.56 41.91 41.44 3,383,600 41.67 41.21
14-03-14 40.36 41.50 40.36 3,978,400 41.48 41.03
14-03-13 40.50 40.80 40.29 2,348,600 40.47 40.03
14-03-12 39.65 40.48 39.62 2,325,700 40.47 40.03
14-03-11 40.28 40.39 39.65 2,914,400 39.74 39.31
14-03-10 40.23 40.60 39.91 3,023,200 40.19 39.75
14-03-07 40.27 40.36 39.92 1,959,500 40.27 39.83
14-03-06 40.42 40.49 40.02 3,237,300 40.17 39.73
Date Open High Low Vol Cls adjCls
14-03-05 39.73 40.80 39.63 5,059,600 40.42 39.98
14-03-04 39.24 39.73 39.17 4,431,200 39.60 39.17
14-03-03 39.05 39.05 38.30 4,367,500 38.81 38.39
14-02-28 38.92 39.55 38.90 3,366,300 39.45 39.02
14-02-27 39.05 39.25 38.58 3,929,700 38.91 38.48
14-02-26 38.96 39.45 38.89 2,960,900 39.11 38.68
14-02-25 39.02 39.54 38.87 3,849,900 38.93 38.43
14-02-24 39.00 39.19 38.51 2,770,500 38.86 38.36
14-02-21 39.30 39.32 38.48 3,838,200 38.91 38.41
Date Open High Low Vol Cls adjCls
14-02-20 38.31 39.31 38.31 3,759,000 39.17 38.67
14-02-19 38.25 38.41 37.94 3,180,000 38.29 37.80
14-02-18 37.88 38.53 37.88 3,083,500 38.34 37.85
14-02-14 37.47 37.73 37.23 2,406,100 37.73 37.25
14-02-13 36.78 37.62 36.73 3,052,500 37.47 36.99
14-02-12 36.73 37.16 36.49 3,858,200 36.89 36.42
14-02-11 36.45 36.77 36.15 4,236,000 36.76 36.29
14-02-10 36.09 36.62 35.99 3,592,100 36.50 36.03
14-02-07 35.74 36.30 35.54 3,701,600 36.09 35.63
Date Open High Low Vol Cls adjCls
14-02-06 35.65 35.97 35.38 3,298,900 35.70 35.24
14-02-05 35.44 35.86 35.25 3,978,400 35.59 35.13
14-02-04 36.26 36.52 35.21 6,792,100 35.47 35.01
14-02-03 37.35 37.79 35.94 6,871,100 36.02 35.56
14-01-31 35.68 38.25 35.61 12,040,800 37.40 36.92
14-01-30 34.52 34.61 34.26 3,770,400 34.49 34.05
14-01-29 34.53 34.73 34.15 3,003,200 34.39 33.95
14-01-28 34.80 35.01 34.46 3,083,000 34.66 34.21
14-01-27 34.90 34.98 34.27 3,238,300 34.65 34.20
Date Open High Low Vol Cls adjCls
14-01-24 35.21 35.21 34.59 4,411,400 34.77 34.32
14-01-23 35.32 35.49 35.12 2,558,400 35.46 35.00
14-01-22 35.17 35.67 35.07 2,203,500 35.58 35.12
14-01-21 35.43 35.48 34.92 4,646,600 34.99 34.54
14-01-17 34.98 35.09 34.48 2,504,900 35.04 34.59
14-01-16 34.76 35.74 34.26 6,105,700 35.04 34.59
14-01-15 34.63 34.79 34.44 2,325,600 34.78 34.33
14-01-14 33.91 34.64 33.91 3,135,200 34.47 34.03
14-01-13 34.65 34.73 33.83 3,133,400 33.90 33.46
Date Open High Low Vol Cls adjCls
14-01-10 34.61 34.90 34.15 5,312,800 34.84 34.39
14-01-09 33.97 34.92 33.90 4,758,200 34.60 34.16
14-01-08 33.35 34.38 33.19 5,028,300 33.92 33.48
14-01-07 33.38 33.62 33.21 4,331,400 33.31 32.88
14-01-06 33.65 33.73 33.18 3,024,500 33.20 32.77
14-01-03 33.28 33.67 33.03 1,519,200 33.42 32.99
14-01-02 33.52 33.53 33.09 2,001,300 33.17 32.74
13-12-31 33.58 33.89 33.28 1,367,800 33.46 33.03
13-12-30 33.45 33.64 33.33 1,215,400 33.58 33.15
Date Open High Low Vol Cls adjCls
13-12-27 33.38 33.56 33.31 1,046,500 33.47 33.04
13-12-26 33.42 33.63 33.20 1,394,600 33.30 32.87
13-12-24 33.28 33.48 33.18 598,800 33.44 33.01
13-12-23 33.47 33.57 33.14 1,778,000 33.34 32.91
13-12-20 33.84 33.89 33.19 5,309,300 33.21 32.78
13-12-19 33.75 33.93 33.50 3,485,400 33.84 33.41
13-12-18 33.32 33.92 33.13 3,744,800 33.90 33.46
13-12-17 33.54 33.64 33.13 3,247,900 33.16 32.73
13-12-16 33.36 33.74 33.22 4,244,700 33.59 33.16
Date Open High Low Vol Cls adjCls
13-12-13 33.75 33.75 33.03 3,842,600 33.11 32.68
13-12-12 33.79 33.96 33.32 3,724,300 33.59 33.16
13-12-11 34.08 34.38 33.86 3,182,000 33.93 33.49
13-12-10 33.88 34.08 33.51 3,755,400 33.97 33.53
13-12-09 33.83 34.15 33.65 3,639,800 33.79 33.36
13-12-06 33.11 33.98 33.11 3,832,700 33.82 33.39
13-12-05 33.29 33.29 32.38 6,599,100 32.91 32.49
13-12-04 32.68 33.50 32.51 7,043,100 33.36 32.93
13-12-03 32.02 32.99 32.00 5,455,000 32.84 32.42
Date Open High Low Vol Cls adjCls
13-12-02 31.59 32.18 31.45 3,158,600 31.96 31.55
13-11-29 31.15 31.98 31.06 1,619,200 31.69 31.28
13-11-27 31.82 31.82 31.51 2,269,600 31.65 31.24
13-11-26 31.57 31.93 31.46 2,693,600 31.69 31.28
13-11-25 31.78 31.95 31.55 2,675,800 31.58 31.10
13-11-22 31.45 31.85 31.07 3,634,300 31.82 31.34
13-11-21 31.06 31.58 31.02 3,361,300 31.40 30.92
13-11-20 30.84 31.11 30.75 5,234,800 30.91 30.44
13-11-19 29.36 30.83 29.30 8,734,600 30.78 30.31
Date Open High Low Vol Cls adjCls
13-11-18 30.01 30.22 29.03 9,563,300 29.42 28.97
13-11-15 28.71 28.92 28.46 5,481,300 28.77 28.33
13-11-14 28.20 28.67 27.85 4,682,700 28.63 28.20
13-11-13 28.02 28.55 27.94 6,567,900 28.53 28.10
13-11-12 27.89 28.16 27.71 3,233,400 28.06 27.63
13-11-11 27.87 28.03 27.80 2,024,300 27.92 27.50
13-11-08 27.63 28.05 27.43 2,730,600 28.00 27.57
13-11-07 27.97 28.01 27.48 3,944,300 27.56 27.14
13-11-06 27.87 28.08 27.69 2,888,200 27.99 27.56
Date Open High Low Vol Cls adjCls
13-11-05 27.61 28.13 27.55 4,690,300 27.85 27.43
13-11-04 27.86 27.89 27.33 3,164,200 27.57 27.15
13-11-01 27.69 27.86 27.55 4,051,200 27.71 27.29
13-10-31 27.79 27.87 27.39 4,673,600 27.67 27.25
13-10-30 28.51 28.52 27.51 5,246,800 27.76 27.34
13-10-29 28.45 28.85 28.35 3,648,500 28.54 28.11
13-10-28 28.24 28.59 28.22 4,185,000 28.43 28.00
13-10-25 28.28 28.35 28.06 3,231,600 28.14 27.71
13-10-24 28.67 28.71 28.30 3,046,000 28.33 27.90
Date Open High Low Vol Cls adjCls
13-10-23 28.81 29.04 28.55 5,251,000 28.64 28.21
13-10-22 28.28 28.90 28.16 6,532,600 28.89 28.45
13-10-21 28.39 28.44 27.91 3,752,800 28.19 27.76
13-10-18 29.75 29.75 28.05 9,218,600 28.45 28.02
13-10-17 29.53 29.89 29.44 2,698,200 29.77 29.32
13-10-16 29.30 29.58 29.18 2,053,800 29.56 29.11
13-10-15 29.40 29.53 29.19 1,967,100 29.25 28.81
13-10-14 29.51 29.51 29.16 2,315,100 29.35 28.90
13-10-11 29.31 29.78 29.25 3,152,600 29.76 29.31
Date Open High Low Vol Cls adjCls
13-10-10 28.88 29.32 28.88 3,145,800 29.30 28.86
13-10-09 28.66 28.90 28.51 4,485,500 28.70 28.26
13-10-08 28.70 28.74 28.19 3,942,200 28.30 27.87
13-10-07 29.12 29.18 28.72 4,763,700 28.73 28.29
13-10-04 28.23 28.91 28.19 4,718,100 28.84 28.40
13-10-03 28.23 28.41 28.03 4,443,000 28.23 27.80
13-10-02 28.32 28.81 28.23 4,464,300 28.36 27.93
13-10-01 28.21 28.51 28.13 4,488,000 28.50 28.07
13-09-30 28.43 28.58 28.18 5,462,300 28.28 27.85
Date Open High Low Vol Cls adjCls
13-09-27 28.43 28.84 28.40 5,637,800 28.60 28.17
13-09-26 28.68 28.73 28.26 6,588,500 28.54 28.11
13-09-25 29.50 29.62 28.64 8,788,800 28.67 28.23
13-09-24 29.89 29.90 29.34 4,674,300 29.37 28.92
13-09-23 30.25 30.35 29.61 3,042,900 29.87 29.42
13-09-20 30.47 30.53 30.27 4,839,900 30.32 29.86
13-09-19 30.49 30.49 30.02 4,059,500 30.42 29.96
13-09-18 30.30 30.54 29.92 3,449,800 30.43 29.97
13-09-17 30.26 30.37 30.16 3,457,800 30.27 29.81
Date Open High Low Vol Cls adjCls
13-09-16 30.50 30.56 30.17 3,751,100 30.30 29.84
13-09-13 30.26 30.38 30.03 3,146,800 30.25 29.79
13-09-12 30.08 30.32 29.96 4,043,900 30.20 29.74
13-09-11 29.85 30.13 29.70 5,340,100 30.08 29.62
13-09-10 29.98 30.01 29.65 4,458,100 29.85 29.40
13-09-09 29.52 29.92 29.51 5,348,000 29.85 29.40
13-09-06 29.79 29.87 28.97 5,897,400 29.50 29.05
13-09-05 29.49 29.83 29.36 4,583,500 29.76 29.31
13-09-04 28.84 29.53 28.75 5,356,300 29.52 29.07
Date Open High Low Vol Cls adjCls
13-09-03 29.18 29.27 28.65 6,212,400 28.84 28.40
13-08-30 28.99 29.03 28.82 3,384,000 28.95 28.51
13-08-29 28.45 29.05 28.32 5,032,400 28.91 28.47
13-08-28 29.01 29.16 28.44 6,165,500 28.45 28.02
13-08-27 28.92 29.41 28.72 5,973,500 29.12 28.63
13-08-26 30.85 30.89 29.12 11,798,700 29.17 28.68
13-08-23 31.43 31.61 31.25 2,620,300 31.48 30.95
13-08-22 31.55 31.72 31.33 2,905,300 31.40 30.87
13-08-21 31.86 31.91 31.53 3,221,800 31.53 31.00
Date Open High Low Vol Cls adjCls
13-08-20 31.64 32.10 31.62 3,735,000 31.83 31.29
13-08-19 31.37 31.98 31.37 3,835,500 31.66 31.13
13-08-16 31.37 31.61 31.35 2,986,200 31.44 30.91
13-08-15 31.44 31.59 31.04 4,285,400 31.47 30.94
13-08-14 31.83 32.40 31.74 4,613,900 31.80 31.26
13-08-13 31.36 31.97 31.24 4,559,200 31.83 31.29
13-08-12 31.24 31.49 31.13 5,057,900 31.26 30.73
13-08-09 30.83 31.41 30.64 3,005,900 31.36 30.83
13-08-08 30.77 31.01 30.60 9,612,800 30.77 30.25
Date Open High Low Vol Cls adjCls
13-08-07 30.52 30.93 30.17 4,783,900 30.60 30.08
13-08-06 29.63 30.74 29.55 10,176,800 30.71 30.19
13-08-05 29.53 29.85 29.27 13,381,100 29.69 29.19
13-08-02 28.45 28.58 27.86 3,498,700 28.51 28.03
13-08-01 27.88 28.56 27.86 5,807,900 28.46 27.98
13-07-31 27.33 27.66 27.08 4,252,200 27.62 27.15
13-07-30 27.16 27.52 27.15 3,389,100 27.31 26.85
13-07-29 27.15 27.17 26.97 1,633,300 27.03 26.57
13-07-26 27.00 27.29 26.87 1,605,200 27.15 26.69
Date Open High Low Vol Cls adjCls
13-07-25 27.05 27.15 26.76 1,900,400 27.10 26.64
13-07-24 27.21 27.24 26.97 1,751,200 27.07 26.61
13-07-23 27.10 27.25 27.06 1,618,800 27.15 26.69
13-07-22 27.04 27.15 26.95 1,439,700 27.05 26.59
13-07-19 27.03 27.11 26.87 1,612,300 27.07 26.61
13-07-18 27.09 27.27 26.89 2,736,000 26.95 26.50
13-07-17 27.36 27.43 26.97 2,869,600 27.02 26.56
13-07-16 27.38 27.54 27.17 2,631,100 27.20 26.74
13-07-15 27.19 27.51 27.18 3,364,600 27.47 27.01
Date Open High Low Vol Cls adjCls
13-07-12 27.00 27.21 26.94 1,851,500 27.19 26.73
13-07-11 27.00 27.21 26.87 3,965,500 27.01 26.55
13-07-10 26.45 26.79 26.38 4,756,500 26.77 26.32
13-07-09 26.73 26.73 26.26 3,202,500 26.32 25.88
13-07-08 26.46 26.74 26.39 2,147,600 26.57 26.12
13-07-05 26.16 26.36 26.06 2,150,300 26.32 25.88
13-07-03 26.18 26.37 26.00 2,692,800 26.03 25.59
13-07-02 26.05 26.50 25.93 4,880,800 26.33 25.89
13-07-01 25.79 26.10 25.69 3,248,200 26.05 25.61
Date Open High Low Vol Cls adjCls
13-06-28 25.22 25.75 25.07 4,003,800 25.68 25.25
13-06-27 25.32 25.62 25.21 2,250,400 25.23 24.80
13-06-26 25.16 25.26 25.02 1,994,900 25.14 24.72
13-06-25 25.27 25.42 25.03 2,149,700 25.04 24.62
13-06-24 25.04 25.24 24.74 2,519,800 24.97 24.55
13-06-21 25.38 25.44 24.90 4,139,400 25.19 24.76
13-06-20 25.37 25.61 25.14 4,325,100 25.22 24.79
13-06-19 25.90 26.00 25.53 3,133,700 25.53 25.10
13-06-18 25.50 25.92 25.47 3,941,200 25.88 25.44
Date Open High Low Vol Cls adjCls
13-06-17 25.73 25.86 25.50 2,984,900 25.65 25.22
13-06-14 25.77 25.87 25.39 2,661,900 25.56 25.13
13-06-13 25.40 25.79 25.37 2,340,700 25.71 25.28
13-06-12 25.62 25.85 25.42 3,742,200 25.42 24.99
13-06-11 25.23 25.70 25.14 2,833,900 25.50 25.07
13-06-10 25.06 25.63 25.06 5,572,100 25.45 25.02
13-06-07 25.20 25.34 24.79 4,174,300 25.05 24.63
13-06-06 24.70 24.88 24.51 2,537,500 24.81 24.39
13-06-05 25.10 25.15 24.69 3,401,900 24.74 24.32
Date Open High Low Vol Cls adjCls
13-06-04 24.75 25.31 24.75 4,292,300 25.20 24.77
13-06-03 24.95 25.02 24.48 4,092,800 24.84 24.42
13-05-31 25.40 25.58 24.99 3,613,000 25.00 24.58
13-05-30 25.42 25.76 25.21 5,618,500 25.49 25.06
13-05-29 25.85 25.86 25.11 6,157,300 25.36 24.93
13-05-28 25.06 25.24 24.64 3,022,000 24.86 24.39
13-05-24 24.72 24.93 24.54 1,848,500 24.87 24.40
13-05-23 25.08 25.21 24.77 4,743,700 24.92 24.45
13-05-22 25.36 25.65 25.26 4,864,800 25.31 24.83
Date Open High Low Vol Cls adjCls
13-05-21 24.84 25.42 24.84 6,159,400 25.26 24.78
13-05-20 24.97 25.10 24.70 3,637,000 24.76 24.29
13-05-17 24.93 25.02 24.82 3,224,500 24.95 24.48
13-05-16 25.00 25.16 24.85 5,284,000 24.88 24.41
13-05-15 24.88 25.13 24.80 9,285,700 25.03 24.56
13-05-14 24.68 25.17 24.68 8,921,100 24.93 24.46
13-05-13 24.64 24.70 24.48 3,149,200 24.60 24.14
13-05-10 24.92 24.96 24.59 5,130,800 24.75 24.28
13-05-09 25.08 25.22 24.82 4,765,200 24.88 24.41
Date Open High Low Vol Cls adjCls
13-05-08 24.61 25.22 24.55 6,107,100 25.01 24.54
13-05-07 24.42 24.77 24.29 5,404,600 24.60 24.14
13-05-06 23.93 24.23 23.39 12,720,800 24.10 23.65
13-05-03 24.80 25.12 24.73 2,993,300 24.93 24.46
13-05-02 24.40 24.68 24.35 2,103,000 24.61 24.15
13-05-01 24.52 24.62 24.28 1,857,400 24.37 23.91
13-04-30 24.49 24.66 24.32 2,072,400 24.63 24.17
13-04-29 24.81 24.84 24.45 3,258,100 24.50 24.04
13-04-26 24.89 24.99 24.69 1,942,600 24.72 24.25
Date Open High Low Vol Cls adjCls
13-04-25 24.88 24.98 24.66 3,903,800 24.88 24.41
13-04-24 24.66 24.98 24.65 3,771,900 24.82 24.35
13-04-23 24.32 24.78 24.31 3,450,400 24.63 24.17
13-04-22 24.11 24.34 23.71 2,446,600 24.25 23.79
13-04-19 23.74 24.20 23.68 3,798,800 24.08 23.63
13-04-18 23.58 23.66 23.37 2,867,200 23.61 23.16
13-04-17 23.53 23.61 23.24 3,949,400 23.54 23.10
13-04-16 23.43 23.80 23.39 3,939,200 23.67 23.22
13-04-15 23.85 23.88 23.24 4,584,900 23.26 22.82
Date Open High Low Vol Cls adjCls
13-04-12 23.71 24.00 23.67 2,612,000 23.88 23.43
13-04-11 23.42 23.77 22.47 4,379,400 23.75 23.30
13-04-10 23.76 23.80 23.47 4,606,400 23.59 23.15
13-04-09 23.77 23.88 23.43 3,500,600 23.68 23.23
13-04-08 23.99 24.04 23.41 4,807,900 23.77 23.32
13-04-05 24.33 24.47 23.88 6,022,600 24.03 23.58
13-04-04 24.43 24.86 24.39 4,399,100 24.70 24.23
13-04-03 24.72 24.79 24.18 4,083,400 24.46 24.00
13-04-02 24.73 25.10 24.61 4,768,500 24.75 24.28
Date Open High Low Vol Cls adjCls
13-04-01 24.76 24.82 24.31 3,346,000 24.65 24.19
13-03-28 24.22 24.85 24.05 5,147,700 24.82 24.35
13-03-27 24.08 24.23 23.91 2,007,300 24.18 23.72
13-03-26 24.16 24.28 24.06 2,982,000 24.21 23.75
13-03-25 24.18 24.41 23.97 2,779,300 24.04 23.59
13-03-22 24.02 24.16 23.93 2,182,900 24.13 23.68
13-03-21 24.00 24.12 23.87 2,324,200 23.95 23.50
13-03-20 24.25 24.28 24.06 3,519,600 24.08 23.63
13-03-19 24.33 24.46 23.85 3,779,100 24.17 23.71
Date Open High Low Vol Cls adjCls
13-03-18 24.16 24.34 23.94 2,146,400 24.28 23.82
13-03-15 24.29 24.49 24.15 5,268,600 24.41 23.95
13-03-14 24.21 24.46 24.06 2,894,500 24.36 23.90
13-03-13 23.85 24.31 23.80 4,764,900 24.21 23.75
13-03-12 23.74 23.93 23.66 2,306,400 23.86 23.41
13-03-11 23.93 24.02 23.70 4,024,100 23.79 23.34
13-03-08 23.93 24.16 23.90 3,701,700 24.00 23.55
13-03-07 23.71 24.12 23.60 3,954,200 23.77 23.32
13-03-06 23.44 23.69 23.35 3,684,200 23.57 23.13
Date Open High Low Vol Cls adjCls
13-03-05 23.38 23.58 23.11 4,067,600 23.33 22.89
13-03-04 23.10 23.43 23.05 5,092,300 23.21 22.77
13-03-01 22.65 23.37 22.60 5,702,800 23.18 22.74
13-02-28 22.59 22.88 22.45 5,189,900 22.67 22.24
13-02-27 22.90 22.90 22.40 6,167,100 22.54 22.11
13-02-26 22.41 22.68 21.79 16,213,000 22.40 21.93
13-02-25 23.86 23.91 23.23 7,062,700 23.26 22.77
13-02-22 23.50 23.93 23.42 4,261,000 23.80 23.30
13-02-21 23.52 23.55 23.10 5,373,500 23.40 22.91
Date Open High Low Vol Cls adjCls
13-02-20 24.08 24.14 23.51 8,058,700 23.56 23.06
13-02-19 24.12 24.31 23.89 4,787,600 24.13 23.62
13-02-15 24.06 24.22 23.91 5,145,000 24.01 23.50
13-02-14 23.86 24.24 23.78 4,730,900 24.22 23.71
13-02-13 23.52 23.92 23.52 4,463,500 23.86 23.36
13-02-12 23.71 23.75 23.43 4,220,400 23.51 23.02
13-02-11 23.69 23.76 23.47 2,699,600 23.64 23.14
13-02-08 23.73 23.81 23.58 5,680,600 23.78 23.28
13-02-07 23.44 23.90 23.41 9,338,000 23.77 23.27
Date Open High Low Vol Cls adjCls
13-02-06 23.00 23.46 22.99 4,756,100 23.39 22.90
13-02-05 22.90 23.15 22.88 3,691,200 23.06 22.57
13-02-04 22.50 23.12 22.29 6,745,400 22.83 22.35
13-02-01 22.95 23.04 22.65 8,425,500 22.80 22.32
13-01-31 22.15 22.42 22.08 5,957,300 22.12 21.65
13-01-30 22.46 22.58 22.08 6,008,600 22.21 21.74
13-01-29 22.79 22.86 22.47 7,734,000 22.50 22.03
13-01-28 22.45 22.50 22.24 3,656,100 22.26 21.79
13-01-25 22.31 22.50 22.24 2,417,900 22.44 21.97
Date Open High Low Vol Cls adjCls
13-01-24 22.24 22.41 22.14 2,497,400 22.30 21.83
13-01-23 22.08 22.36 21.88 4,997,100 22.27 21.80
13-01-22 21.80 22.17 21.76 5,025,300 22.15 21.68
13-01-18 21.55 22.10 21.53 13,498,500 21.85 21.39
13-01-17 20.51 21.44 20.50 7,872,800 21.23 20.78
13-01-16 20.33 20.53 20.33 1,346,800 20.46 20.03
13-01-15 20.36 20.44 20.22 1,443,400 20.41 19.98
13-01-14 20.34 20.50 20.20 1,825,500 20.45 20.02
13-01-11 20.23 20.34 20.01 2,802,500 20.32 19.89
Date Open High Low Vol Cls adjCls
13-01-10 20.36 20.37 20.11 2,591,900 20.16 19.74
13-01-09 20.31 20.32 20.07 4,621,300 20.28 19.85
13-01-08 20.25 20.39 20.13 4,083,200 20.32 19.89
13-01-07 20.22 20.30 20.03 3,549,500 20.22 19.79
13-01-04 20.33 20.44 20.15 4,163,200 20.34 19.91
13-01-03 19.92 20.50 19.83 5,739,000 20.35 19.92
13-01-02 19.71 19.99 19.61 3,407,100 19.98 19.56
12-12-31 19.11 19.45 19.08 2,916,100 19.40 18.99
12-12-28 19.26 19.38 19.15 1,831,100 19.18 18.78
Date Open High Low Vol Cls adjCls
12-12-27 19.35 19.43 19.17 2,173,500 19.37 18.96
12-12-26 19.56 19.59 19.25 1,841,300 19.29 18.88
12-12-24 19.46 19.59 19.32 1,367,800 19.58 19.17
12-12-21 19.63 19.72 19.31 4,983,200 19.47 19.06
12-12-20 19.68 19.76 19.60 2,999,600 19.70 19.29
12-12-19 19.76 19.76 19.56 2,907,100 19.60 19.19
12-12-18 19.76 19.85 19.61 3,149,800 19.79 19.37
12-12-17 19.67 19.74 19.62 3,093,400 19.70 19.29
12-12-14 19.52 19.85 19.52 4,137,000 19.65 19.24
Date Open High Low Vol Cls adjCls
12-12-13 19.74 19.90 19.52 2,785,100 19.60 19.19
12-12-12 19.74 19.91 19.64 2,570,900 19.71 19.30
12-12-11 19.55 19.85 19.53 3,942,600 19.71 19.30
12-12-10 19.59 19.64 19.47 3,677,700 19.56 19.15
12-12-07 19.69 19.74 19.38 4,302,900 19.63 19.22
12-12-06 19.60 19.74 19.58 4,053,600 19.68 19.27
12-12-05 19.33 19.68 19.30 5,840,600 19.60 19.19
12-12-04 19.24 19.31 19.03 4,893,600 19.28 18.87
12-12-03 19.25 19.37 19.13 4,153,700 19.22 18.82
Date Open High Low Vol Cls adjCls
12-11-30 19.15 19.21 19.01 3,847,100 19.17 18.77
12-11-29 19.11 19.25 19.03 3,737,200 19.19 18.79
12-11-28 18.95 19.26 18.92 5,121,100 19.08 18.68
12-11-27 19.33 19.40 19.04 5,244,000 19.11 18.56
12-11-26 19.11 19.38 19.02 5,441,600 19.36 18.80
12-11-23 19.10 19.30 19.01 2,625,600 19.25 18.70
12-11-21 19.02 19.13 18.86 4,710,100 18.99 18.44
12-11-20 18.65 19.08 18.59 8,867,000 19.07 18.52
12-11-19 17.70 18.80 17.65 21,736,300 18.72 18.18
Date Open High Low Vol Cls adjCls
12-11-16 16.74 17.03 16.60 9,164,100 16.88 16.40
12-11-15 16.72 16.83 16.55 4,258,400 16.76 16.28
12-11-14 17.08 17.11 16.70 5,607,800 16.74 16.26
12-11-13 16.82 17.23 16.72 4,309,200 17.11 16.62
12-11-12 16.81 16.92 16.73 3,933,100 16.91 16.42
12-11-09 16.65 16.87 16.50 5,165,000 16.81 16.33
12-11-08 16.99 17.16 16.65 4,680,200 16.71 16.23
12-11-07 17.18 17.25 16.87 3,213,300 17.02 16.53
12-11-06 17.13 17.38 17.10 2,665,900 17.26 16.76
Date Open High Low Vol Cls adjCls
12-11-05 17.09 17.13 16.81 2,585,400 17.07 16.58
12-11-02 17.32 17.40 17.11 2,481,500 17.13 16.64
12-11-01 16.85 17.22 16.81 7,239,000 17.19 16.70
12-10-31 16.52 17.00 16.47 3,619,000 16.81 16.33
12-10-26 16.41 16.65 16.37 2,972,400 16.54 16.06
12-10-25 16.53 16.64 16.30 4,476,500 16.37 15.90
12-10-24 16.19 16.40 16.13 3,747,100 16.40 15.93
12-10-23 16.43 16.43 16.07 3,360,500 16.14 15.68
12-10-22 16.42 16.63 16.39 4,248,200 16.62 16.14
Date Open High Low Vol Cls adjCls
12-10-19 16.56 16.62 16.38 3,530,600 16.44 15.97
12-10-18 16.42 16.63 16.40 3,120,500 16.62 16.14
12-10-17 16.39 16.53 16.30 2,828,500 16.49 16.02
12-10-16 16.16 16.30 16.14 2,519,400 16.30 15.83
12-10-15 16.11 16.20 16.03 2,815,200 16.13 15.67
12-10-12 16.21 16.29 15.93 2,943,800 16.02 15.56
12-10-11 16.17 16.53 16.09 6,324,600 16.11 15.65
12-10-10 16.33 16.42 16.05 4,251,600 16.06 15.60
12-10-09 16.41 16.67 16.27 6,908,000 16.31 15.84
Date Open High Low Vol Cls adjCls
12-10-08 16.34 16.40 16.23 2,670,700 16.28 15.81
12-10-05 16.53 16.72 16.31 3,733,300 16.37 15.90
12-10-04 16.42 16.49 16.22 4,625,000 16.44 15.97
12-10-03 16.61 16.65 16.30 5,409,800 16.34 15.87
12-10-02 16.71 16.76 16.53 5,178,700 16.54 16.06
12-10-01 16.10 16.75 15.96 6,851,900 16.71 16.23
12-09-28 16.24 16.33 15.95 5,434,800 16.02 15.56
12-09-27 16.29 16.49 16.24 2,826,500 16.36 15.89
12-09-26 15.97 16.39 15.91 5,061,500 16.24 15.77
Date Open High Low Vol Cls adjCls
12-09-25 16.34 16.38 15.87 7,013,400 15.92 15.46
12-09-24 16.42 16.44 16.22 4,361,000 16.33 15.86
12-09-21 16.57 16.67 16.33 6,250,500 16.44 15.97
12-09-20 16.54 16.68 16.46 4,090,100 16.56 16.08
12-09-19 16.49 16.73 16.38 6,193,800 16.57 16.09
12-09-18 16.22 16.49 16.04 3,777,900 16.42 15.95
12-09-17 16.46 16.51 16.15 4,255,800 16.22 15.75
12-09-14 16.35 16.71 16.06 7,277,800 16.46 15.99
12-09-13 16.18 16.49 16.14 4,113,200 16.35 15.88
Date Open High Low Vol Cls adjCls
12-09-12 16.27 16.60 16.14 6,377,600 16.22 15.75
12-09-11 15.92 16.27 15.88 5,408,700 16.13 15.67
12-09-10 15.71 16.12 15.55 5,101,000 15.93 15.47
12-09-07 15.75 15.84 15.60 4,707,900 15.70 15.25
12-09-06 15.68 15.82 15.58 7,082,400 15.75 15.30
12-09-05 15.91 15.94 15.51 7,069,600 15.57 15.12
12-09-04 15.66 15.97 15.56 7,619,500 15.89 15.43
12-08-31 15.52 15.77 15.44 5,295,900 15.66 15.21
12-08-30 15.54 15.68 15.33 5,287,500 15.46 15.02
Date Open High Low Vol Cls adjCls
12-08-29 15.53 15.88 15.51 10,145,700 15.64 15.19
12-08-28 15.00 15.88 14.96 10,680,000 15.62 15.13
12-08-27 15.14 15.15 14.91 4,168,900 14.94 14.47
12-08-24 15.10 15.24 15.06 4,980,800 15.15 14.68
12-08-23 15.13 15.22 15.05 3,972,400 15.14 14.67
12-08-22 15.28 15.40 15.10 4,220,300 15.13 14.66
12-08-21 15.31 15.56 15.24 6,397,800 15.32 14.84
12-08-20 15.41 15.49 15.12 7,098,200 15.29 14.81
12-08-17 15.51 15.52 15.38 10,110,300 15.46 14.98
Date Open High Low Vol Cls adjCls
12-08-16 15.72 15.81 15.04 9,139,200 15.26 14.78
12-08-15 15.69 15.88 15.63 5,416,900 15.67 15.18
12-08-14 15.71 15.76 15.53 6,314,600 15.72 15.23
12-08-13 16.06 16.11 15.53 6,556,400 15.63 15.14
12-08-10 15.73 16.10 15.45 8,918,100 16.04 15.54
12-08-09 15.98 16.02 15.54 9,467,200 15.82 15.33
12-08-08 14.83 16.33 14.75 21,328,500 15.97 15.47
12-08-07 14.33 14.83 14.17 11,896,400 14.77 14.31
12-08-06 15.35 15.46 14.07 17,953,300 14.17 13.73
Date Open High Low Vol Cls adjCls
12-08-03 15.23 15.46 15.16 6,419,800 15.40 14.92
12-08-02 15.00 15.19 15.00 6,633,900 15.15 14.68
12-08-01 15.05 15.19 14.97 6,684,500 15.12 14.65
12-07-31 14.90 15.03 14.85 5,157,100 15.01 14.54
12-07-30 15.03 15.03 14.87 3,722,700 14.90 14.43
12-07-27 14.75 15.11 14.69 6,114,300 15.07 14.60
12-07-26 14.83 14.89 14.62 3,163,200 14.69 14.23
12-07-25 14.86 14.90 14.63 4,379,300 14.68 14.22
12-07-24 14.93 14.99 14.70 6,883,600 14.79 14.33
Date Open High Low Vol Cls adjCls
12-07-23 14.96 15.27 14.87 5,323,200 14.93 14.46
12-07-20 15.23 15.27 15.04 4,600,600 15.09 14.62
12-07-19 15.70 15.70 15.32 5,269,800 15.36 14.88
12-07-18 15.45 15.72 15.40 15,515,100 15.67 15.18
12-07-17 15.73 15.73 15.22 8,438,200 15.45 14.97
12-07-16 16.03 16.04 15.62 7,254,500 15.63 15.14
12-07-13 16.25 16.44 16.11 5,949,800 16.15 15.65
12-07-12 16.86 16.86 16.22 8,089,800 16.26 15.75
12-07-11 17.04 17.17 16.96 5,009,200 17.06 16.53
Date Open High Low Vol Cls adjCls
12-07-10 16.79 17.07 16.77 7,923,200 17.07 16.54
12-07-09 17.32 17.53 17.08 6,759,800 17.09 16.56
12-07-06 17.70 17.81 17.52 5,940,800 17.59 17.04
12-07-05 18.42 18.42 17.75 6,799,700 17.78 17.22
12-07-03 18.57 18.59 18.40 3,353,400 18.44 17.86
12-07-02 18.88 18.88 18.46 3,503,500 18.56 17.98
12-06-29 19.27 19.27 18.53 3,386,200 18.83 18.24
12-06-28 18.39 18.47 18.09 4,516,700 18.37 17.80
12-06-27 18.66 18.81 18.34 4,540,500 18.49 17.91
Date Open High Low Vol Cls adjCls
12-06-26 18.59 18.67 18.33 3,130,400 18.58 18.00
12-06-25 18.76 18.81 18.46 2,670,600 18.58 18.00
12-06-22 18.94 19.07 18.89 3,667,600 18.93 18.34
12-06-21 19.51 19.55 18.84 2,997,100 18.87 18.28
12-06-20 19.14 19.45 19.14 3,467,200 19.41 18.80
12-06-19 19.03 19.21 18.95 3,630,100 19.17 18.57
12-06-18 18.66 19.04 18.50 2,857,600 19.04 18.45
12-06-15 18.75 18.80 18.59 3,674,600 18.76 18.17
12-06-14 18.75 18.87 18.51 2,878,200 18.73 18.15
Date Open High Low Vol Cls adjCls
12-06-13 18.91 19.02 18.72 2,652,200 18.77 18.18
12-06-12 18.79 19.05 18.77 3,022,400 18.91 18.32
12-06-11 19.14 19.19 18.81 2,895,000 18.84 18.25
12-06-08 18.87 19.05 18.84 2,956,800 19.05 18.46
12-06-07 19.02 19.13 18.83 4,058,300 18.88 18.29
12-06-06 18.64 18.87 18.58 3,419,500 18.86 18.27
12-06-05 18.52 18.64 18.45 2,405,600 18.57 17.99
12-06-04 18.67 18.75 18.45 2,858,600 18.59 18.01
12-06-01 19.15 19.47 18.68 3,527,600 18.68 18.10
Date Open High Low Vol Cls adjCls
12-05-31 19.29 19.50 19.28 5,223,800 19.37 18.77
12-05-30 19.29 19.39 19.22 3,550,200 19.29 18.69
12-05-29 19.38 19.48 19.19 2,912,200 19.46 18.81
12-05-25 19.10 19.39 19.04 3,393,900 19.32 18.68
12-05-24 19.20 19.25 18.97 5,019,500 19.04 18.41
12-05-23 19.27 19.31 18.96 3,825,600 19.14 18.50
12-05-22 19.12 19.39 19.09 4,907,900 19.37 18.73
12-05-21 19.20 19.33 19.04 3,730,200 19.12 18.49
12-05-18 19.30 19.38 19.03 4,337,100 19.12 18.49
Date Open High Low Vol Cls adjCls
12-05-17 19.44 19.54 19.21 3,413,200 19.21 18.57
12-05-16 19.30 19.58 19.28 3,276,000 19.48 18.83
12-05-15 19.31 19.53 19.26 3,900,900 19.28 18.64
12-05-14 19.46 19.53 19.31 3,231,600 19.41 18.77
12-05-11 19.49 19.77 19.45 3,538,700 19.58 18.93
12-05-10 19.58 19.70 19.48 3,953,400 19.54 18.89
12-05-09 19.14 19.68 19.11 7,025,200 19.50 18.85
12-05-08 18.60 19.25 18.56 8,627,000 19.24 18.60
12-05-07 17.70 18.79 17.64 8,181,200 18.63 18.01
Date Open High Low Vol Cls adjCls
12-05-04 18.18 18.44 18.00 4,371,400 18.04 17.44
12-05-03 18.29 18.35 18.15 3,687,400 18.24 17.63
12-05-02 18.25 18.41 18.19 2,541,800 18.33 17.72
12-05-01 18.21 18.44 18.09 3,015,900 18.35 17.74
12-04-30 18.22 18.27 17.99 2,393,600 18.25 17.64
12-04-27 18.41 18.50 18.19 3,465,500 18.22 17.61
12-04-26 17.87 18.33 17.79 5,851,900 18.26 17.65
12-04-25 18.00 18.06 17.70 4,620,300 17.86 17.27
12-04-24 18.20 18.34 17.30 15,382,300 17.93 17.33
Date Open High Low Vol Cls adjCls
12-04-23 17.86 17.88 17.61 2,488,900 17.66 17.07
12-04-20 18.00 18.13 17.97 2,216,000 18.05 17.45
12-04-19 18.03 18.19 17.83 2,812,800 17.97 17.37
12-04-18 18.01 18.06 17.84 3,287,900 18.03 17.43
12-04-17 17.93 18.17 17.86 2,368,000 18.10 17.50
12-04-16 17.96 18.03 17.84 2,300,800 17.89 17.30
12-04-13 18.10 18.14 17.91 3,383,600 17.93 17.33
12-04-12 18.06 18.26 17.94 3,948,700 18.10 17.50
12-04-11 18.37 18.43 18.01 4,221,200 18.08 17.48
Date Open High Low Vol Cls adjCls
12-04-10 18.30 18.47 18.24 4,255,200 18.25 17.64
12-04-09 18.57 18.61 18.29 4,404,300 18.30 17.69
12-04-05 18.89 19.04 18.73 5,450,500 18.80 18.18
12-04-04 18.94 19.04 18.85 4,291,300 18.99 18.36
12-04-03 19.46 19.48 18.98 4,704,000 19.05 18.42
12-04-02 19.18 19.54 19.14 3,241,300 19.44 18.79
12-03-30 19.30 19.33 19.12 3,751,700 19.15 18.51
12-03-29 19.32 19.38 19.07 3,401,500 19.26 18.62
12-03-28 19.53 19.59 19.32 2,069,000 19.45 18.80
Date Open High Low Vol Cls adjCls
12-03-27 19.51 19.71 19.48 3,601,300 19.51 18.86
12-03-26 19.57 19.70 19.41 3,466,500 19.48 18.83
12-03-23 19.46 19.57 19.26 1,970,800 19.48 18.83
12-03-22 19.40 19.45 19.27 2,627,200 19.42 18.78
12-03-21 19.56 19.65 19.38 2,418,800 19.46 18.81
12-03-20 19.68 19.74 19.53 2,344,800 19.62 18.97
12-03-19 19.79 19.94 19.60 2,307,900 19.77 19.11
12-03-16 19.75 19.94 19.72 4,278,300 19.86 19.20
12-03-15 19.70 19.85 19.56 3,538,500 19.69 19.04
Date Open High Low Vol Cls adjCls
12-03-14 19.91 19.99 19.61 3,768,400 19.65 19.00
12-03-13 19.73 19.99 19.62 3,391,100 19.97 19.31
12-03-12 19.82 19.88 19.65 2,446,300 19.67 19.02
12-03-09 19.67 19.96 19.52 4,441,500 19.86 19.20
12-03-08 19.67 19.85 19.52 4,012,000 19.65 19.00
12-03-07 19.17 19.61 19.12 4,235,400 19.55 18.90
12-03-06 19.30 19.49 19.03 5,221,300 19.18 18.54
12-03-05 19.36 19.49 19.26 3,594,700 19.39 18.75
12-03-02 18.94 19.70 18.92 5,995,900 19.43 18.78
Date Open High Low Vol Cls adjCls
12-03-01 18.93 19.13 18.71 4,507,800 19.00 18.37
12-02-29 19.06 19.21 18.85 3,957,900 18.91 18.28
12-02-28 19.13 19.33 19.08 2,778,000 19.08 18.45
12-02-27 18.94 19.25 18.93 2,806,200 19.14 18.47
12-02-24 18.87 19.13 18.87 2,417,100 18.99 18.32
12-02-23 18.72 18.91 18.50 3,128,800 18.86 18.20
12-02-22 18.70 18.88 18.66 2,514,300 18.69 18.03
12-02-21 18.99 19.03 18.76 2,740,600 18.79 18.13
12-02-17 19.16 19.25 18.94 2,489,700 18.99 18.32
Date Open High Low Vol Cls adjCls
12-02-16 18.84 19.15 18.77 3,719,400 19.12 18.45
12-02-15 18.93 18.99 18.79 3,062,000 18.84 18.18
12-02-14 18.98 19.07 18.80 4,324,100 18.92 18.25
12-02-13 19.00 19.17 18.91 3,088,300 19.04 18.37
12-02-10 18.91 19.02 18.82 2,809,200 18.92 18.25
12-02-09 19.03 19.28 18.97 5,483,800 19.13 18.46
12-02-08 19.13 19.26 19.04 2,313,600 19.05 18.38
12-02-07 19.20 19.33 19.08 3,896,800 19.14 18.47
12-02-06 19.19 19.28 19.05 5,891,600 19.15 18.48
Date Open High Low Vol Cls adjCls
12-02-03 19.38 19.83 19.24 10,307,700 19.38 18.70
12-02-02 18.59 18.71 18.52 8,284,600 18.62 17.96
12-02-01 18.70 18.81 18.52 11,197,900 18.52 17.87
12-01-31 18.76 18.90 18.53 9,090,400 18.64 17.98
12-01-30 18.70 18.84 18.45 4,772,400 18.73 18.07
12-01-27 18.87 18.91 18.61 6,986,900 18.80 18.14
12-01-26 18.90 19.23 18.84 4,304,400 18.90 18.23
12-01-25 18.74 18.90 18.66 11,779,700 18.84 18.18
12-01-24 19.12 19.19 18.96 5,006,900 18.97 18.30
Date Open High Low Vol Cls adjCls
12-01-23 19.20 19.29 19.10 6,140,100 19.17 18.49
12-01-20 19.42 19.45 19.17 3,809,900 19.20 18.52
12-01-19 19.42 19.68 19.39 4,123,400 19.50 18.81
12-01-18 19.30 19.55 19.08 5,211,200 19.46 18.77
12-01-17 20.05 20.12 19.46 3,856,700 19.57 18.88
12-01-13 19.88 19.91 19.69 3,196,300 19.88 19.18
12-01-12 19.80 20.32 19.80 5,174,200 19.96 19.26
12-01-11 20.20 20.24 19.70 5,937,700 19.74 19.04
12-01-10 20.27 20.45 20.01 4,255,600 20.33 19.61
Date Open High Low Vol Cls adjCls
12-01-09 20.29 20.39 20.03 3,402,600 20.09 19.38
12-01-06 20.25 20.58 20.15 2,530,100 20.32 19.60
12-01-05 20.23 20.40 20.05 3,101,700 20.28 19.57
12-01-04 20.27 20.40 20.17 2,574,400 20.37 19.65
12-01-03 20.89 20.98 20.28 4,974,100 20.31 19.59
11-12-30 20.88 20.90 20.63 2,616,100 20.64 19.91
11-12-29 20.81 21.06 20.75 1,854,600 20.86 20.13
11-12-28 20.88 20.89 20.69 1,550,500 20.81 20.08
11-12-27 20.92 21.00 20.84 1,291,300 20.89 20.15
Date Open High Low Vol Cls adjCls
11-12-23 20.91 20.98 20.80 1,211,800 20.91 20.17
11-12-22 20.95 20.95 20.73 2,282,400 20.84 20.11
11-12-21 20.37 20.88 20.36 3,482,200 20.88 20.14
11-12-20 20.39 20.53 20.22 2,565,700 20.40 19.68
11-12-19 20.39 20.53 20.13 2,187,900 20.20 19.49
11-12-16 20.63 20.66 20.30 4,386,400 20.37 19.65
11-12-15 20.06 20.59 20.00 4,547,500 20.53 19.81
11-12-14 20.07 20.12 19.82 3,471,700 19.93 19.23
11-12-13 20.23 20.50 20.15 4,171,600 20.21 19.50
Date Open High Low Vol Cls adjCls
11-12-12 20.41 20.48 19.97 2,907,700 20.10 19.39
11-12-09 20.34 20.74 20.29 3,187,600 20.53 19.81
11-12-08 20.18 20.43 20.05 3,432,700 20.23 19.52
11-12-07 20.35 20.44 20.22 3,692,900 20.31 19.59
11-12-06 20.37 20.50 20.13 4,773,700 20.38 19.66
11-12-05 20.39 20.49 20.17 3,946,100 20.33 19.61
11-12-02 20.44 20.50 20.05 4,340,300 20.16 19.45
11-12-01 20.18 20.49 20.14 4,157,800 20.33 19.61
11-11-30 19.91 20.31 19.88 7,126,800 20.14 19.43
Date Open High Low Vol Cls adjCls
11-11-29 19.62 19.94 19.50 3,899,300 19.68 18.99
11-11-28 19.70 19.75 19.48 3,314,100 19.63 18.90
11-11-25 19.10 19.47 19.08 1,099,200 19.25 18.53
11-11-23 19.21 19.43 19.13 2,830,600 19.17 18.46
11-11-22 19.37 19.62 19.14 3,172,800 19.36 18.64
11-11-21 19.04 19.58 18.79 5,749,800 19.46 18.74
11-11-18 19.39 19.74 19.36 3,334,700 19.45 18.73
11-11-17 19.60 19.73 19.17 3,144,700 19.34 18.62
11-11-16 19.63 19.95 19.51 3,415,400 19.70 18.97
Date Open High Low Vol Cls adjCls
11-11-15 19.84 19.93 19.67 3,501,600 19.82 19.08
11-11-14 19.79 19.90 19.65 3,404,100 19.85 19.11
11-11-11 19.41 19.70 19.38 2,320,600 19.51 18.78
11-11-10 19.32 19.39 19.04 2,096,400 19.22 18.51
11-11-09 19.29 19.45 19.05 3,814,100 19.23 18.51
11-11-08 19.44 19.74 19.39 2,794,500 19.66 18.93
11-11-07 19.24 19.47 19.06 2,798,900 19.33 18.61
11-11-04 19.20 19.40 19.00 2,546,000 19.33 18.61
11-11-03 19.13 19.48 18.93 2,874,100 19.40 18.68
Date Open High Low Vol Cls adjCls
11-11-02 19.12 19.26 18.93 2,673,500 19.05 18.34
11-11-01 18.80 19.22 18.72 4,138,500 18.90 18.20
11-10-31 19.44 19.59 19.22 4,537,600 19.30 18.58
11-10-28 19.42 19.60 19.15 3,826,900 19.58 18.85
11-10-27 19.20 19.68 19.11 5,666,300 19.45 18.73
11-10-26 18.90 18.98 18.58 3,715,400 18.79 18.09
11-10-25 18.76 18.95 18.60 4,832,700 18.66 17.97
11-10-24 18.79 19.03 18.75 2,228,700 18.96 18.25
11-10-21 18.74 19.00 18.64 2,533,700 18.80 18.10
Date Open High Low Vol Cls adjCls
11-10-20 18.50 18.65 18.32 2,754,200 18.55 17.86
11-10-19 18.59 18.80 18.43 2,856,200 18.51 17.82
11-10-18 18.12 18.89 18.06 4,293,900 18.64 17.95
11-10-17 18.40 18.41 18.00 3,033,400 18.07 17.40
11-10-14 18.53 18.57 18.11 3,850,900 18.55 17.86
11-10-13 18.25 18.35 18.05 2,487,300 18.27 17.59
11-10-12 18.20 18.65 18.18 4,592,400 18.43 17.74
11-10-11 17.89 18.34 17.88 4,171,100 17.95 17.28
11-10-10 17.67 17.84 17.59 2,558,100 17.84 17.18
Date Open High Low Vol Cls adjCls
11-10-07 17.60 17.67 17.28 3,059,400 17.37 16.72
11-10-06 17.23 17.52 17.18 5,376,400 17.50 16.85
11-10-05 17.11 17.38 16.80 5,369,600 17.24 16.60
11-10-04 16.49 17.12 16.38 6,400,000 17.10 16.46
11-10-03 17.26 17.40 16.67 4,248,600 16.68 16.06
11-09-30 16.92 17.85 16.90 5,591,000 17.36 16.71
11-09-29 16.79 17.34 16.75 3,976,100 17.11 16.47
11-09-28 17.30 17.46 16.56 4,688,800 16.59 15.97
11-09-27 17.30 17.56 17.18 4,072,200 17.29 16.65
Date Open High Low Vol Cls adjCls
11-09-26 16.56 16.92 16.37 3,510,400 16.89 16.26
11-09-23 16.21 16.62 16.07 3,698,200 16.44 15.83
11-09-22 15.96 16.39 15.96 4,286,000 16.31 15.70
11-09-21 16.77 17.13 16.41 3,056,000 16.42 15.81
11-09-20 17.22 17.24 16.82 3,901,300 16.83 16.20
11-09-19 17.17 17.32 17.06 1,855,500 17.24 16.60
11-09-16 17.52 17.58 17.32 3,383,400 17.43 16.78
11-09-15 17.16 17.50 17.02 4,052,100 17.48 16.83
11-09-14 16.97 17.20 16.72 3,744,200 16.99 16.36
Date Open High Low Vol Cls adjCls
11-09-13 16.70 16.95 16.69 3,539,300 16.93 16.30
11-09-12 16.52 16.74 16.43 3,801,500 16.68 16.06
11-09-09 16.97 17.06 16.60 3,513,300 16.71 16.09
11-09-08 17.15 17.43 17.02 3,000,800 17.18 16.54
11-09-07 16.91 17.20 16.84 3,688,200 17.18 16.54
11-09-06 16.62 16.87 16.50 4,513,400 16.84 16.21
11-09-02 17.18 17.36 17.07 2,202,700 17.09 16.45
11-09-01 17.56 17.73 17.39 2,676,600 17.44 16.79
11-08-31 17.42 17.63 17.29 2,741,200 17.47 16.82
Date Open High Low Vol Cls adjCls
11-08-30 17.36 17.54 17.15 3,281,800 17.38 16.73
11-08-29 17.05 17.57 17.00 3,977,400 17.52 16.83
11-08-26 16.82 17.08 16.50 4,022,300 16.87 16.21
11-08-25 17.38 17.55 16.88 4,951,300 16.92 16.25
11-08-24 17.08 17.45 17.06 4,231,700 17.39 16.70
11-08-23 16.83 17.22 16.80 4,407,400 17.17 16.49
11-08-22 16.99 16.99 16.52 3,193,000 16.64 15.98
11-08-19 16.64 17.12 16.60 3,929,400 16.63 15.97
11-08-18 17.13 17.34 16.69 4,163,500 16.84 16.18
Date Open High Low Vol Cls adjCls
11-08-17 17.62 17.80 17.40 2,463,700 17.56 16.87
11-08-16 17.50 17.68 17.32 2,788,800 17.52 16.83
11-08-15 17.39 17.66 17.26 2,831,200 17.65 16.95
11-08-12 16.96 17.33 16.86 3,284,100 17.16 16.48
11-08-11 16.68 17.15 16.50 6,776,200 16.96 16.29
11-08-10 16.41 16.83 16.25 10,563,500 16.53 15.88
11-08-09 15.96 16.76 15.93 10,160,700 16.72 16.06
11-08-08 16.18 16.82 15.60 9,841,800 15.68 15.06
11-08-05 16.53 16.64 15.68 8,484,900 16.31 15.67
Date Open High Low Vol Cls adjCls
11-08-04 17.12 17.18 16.24 5,476,700 16.25 15.61
11-08-03 17.09 17.34 16.90 3,036,400 17.31 16.63
11-08-02 17.33 17.41 17.10 4,388,000 17.13 16.46
11-08-01 17.72 17.77 17.30 3,280,400 17.49 16.80
11-07-29 17.37 17.83 17.27 4,442,800 17.56 16.87
11-07-28 17.63 17.77 17.51 2,934,900 17.51 16.82
11-07-27 18.06 18.07 17.56 5,183,700 17.61 16.92
11-07-26 18.00 18.25 17.93 2,975,200 18.15 17.44
11-07-25 18.18 18.24 18.01 3,571,000 18.01 17.30
Date Open High Low Vol Cls adjCls
11-07-22 18.55 18.57 18.20 3,270,300 18.25 17.53
11-07-21 18.43 18.69 18.28 3,254,700 18.67 17.93
11-07-20 18.43 18.43 18.20 2,261,700 18.30 17.58
11-07-19 18.29 18.42 18.15 3,254,700 18.37 17.65
11-07-18 18.37 18.42 18.01 3,536,600 18.16 17.44
11-07-15 18.46 18.52 18.26 2,992,700 18.43 17.70
11-07-14 18.65 18.83 18.42 2,389,200 18.46 17.73
11-07-13 18.68 18.73 18.52 2,800,400 18.57 17.84
11-07-12 18.34 18.78 18.34 2,773,000 18.63 17.90
Date Open High Low Vol Cls adjCls
11-07-11 18.53 18.60 18.30 3,840,000 18.42 17.69
11-07-08 18.93 18.98 18.56 6,184,000 18.65 17.92
11-07-07 19.36 19.43 19.03 5,648,000 19.03 18.28
11-07-06 19.25 19.46 19.08 3,641,600 19.24 18.48
11-07-05 19.55 19.58 19.18 4,577,000 19.24 18.48
11-07-01 19.50 19.70 19.39 5,232,100 19.53 18.76
11-06-30 19.42 19.63 19.32 6,929,000 19.42 18.65
11-06-29 19.21 19.45 18.99 7,413,900 19.34 18.58
11-06-28 18.93 19.16 18.77 6,777,200 19.16 18.41
Date Open High Low Vol Cls adjCls
11-06-27 18.90 19.03 18.88 5,078,600 18.95 18.20
11-06-24 18.61 19.04 18.61 6,683,200 18.90 18.16
11-06-23 18.15 18.76 18.03 13,075,600 18.74 18.00
11-06-22 18.39 18.52 18.28 3,204,800 18.29 17.57
11-06-21 18.41 18.50 18.25 5,333,000 18.42 17.69
11-06-20 18.12 18.32 18.03 2,729,100 18.28 17.56
11-06-17 18.17 18.37 18.04 4,993,900 18.18 17.46
11-06-16 17.77 18.14 17.66 4,636,600 18.08 17.37
11-06-15 17.96 17.96 17.52 4,329,000 17.59 16.90
Date Open High Low Vol Cls adjCls
11-06-14 17.81 18.14 17.75 5,784,900 18.10 17.39
11-06-13 17.19 17.76 17.09 4,942,400 17.63 16.94
11-06-10 17.41 17.55 17.10 4,287,600 17.12 16.45
11-06-09 17.60 17.64 17.38 5,157,300 17.47 16.78
11-06-08 17.37 17.63 17.33 5,281,200 17.62 16.93
11-06-07 17.64 17.64 17.42 3,997,500 17.43 16.74
11-06-06 17.70 17.80 17.53 3,671,600 17.53 16.84
11-06-03 17.98 18.06 17.75 4,273,700 17.76 17.06
11-06-02 18.83 18.83 18.11 4,965,900 18.11 17.40
Date Open High Low Vol Cls adjCls
11-06-01 18.95 19.05 18.74 4,777,300 18.90 18.16
11-05-31 18.78 19.02 18.66 4,251,800 19.02 18.27
11-05-27 18.55 18.59 18.51 2,649,100 18.54 17.81
11-05-26 18.26 18.54 18.25 3,824,200 18.49 17.72
11-05-25 18.47 18.51 18.16 3,224,300 18.30 17.54
11-05-24 18.62 18.77 18.52 2,882,100 18.55 17.78
11-05-23 18.56 18.70 18.46 3,127,000 18.64 17.87
11-05-20 18.67 18.87 18.54 4,185,100 18.76 17.98
11-05-19 18.41 18.56 18.24 3,840,000 18.56 17.79
Date Open High Low Vol Cls adjCls
11-05-18 18.47 18.55 18.08 4,366,400 18.42 17.66
11-05-17 18.42 18.60 18.40 3,959,800 18.56 17.79
11-05-16 18.52 18.58 18.38 3,610,200 18.51 17.74
11-05-13 18.88 18.88 18.40 5,416,300 18.53 17.76
11-05-12 18.23 18.98 18.22 9,486,300 18.84 18.06
11-05-11 17.90 18.25 17.82 9,765,800 18.01 17.26
11-05-10 17.69 18.43 17.63 8,042,300 17.95 17.21
11-05-09 18.77 18.77 17.62 12,282,600 17.75 17.01
11-05-06 19.40 19.47 18.73 4,870,000 18.89 18.11
Date Open High Low Vol Cls adjCls
11-05-05 19.33 19.43 19.16 3,612,500 19.22 18.42
11-05-04 19.85 19.98 19.26 5,371,400 19.37 18.57
11-05-03 19.90 20.12 19.75 7,720,100 19.78 18.96
11-05-02 19.96 19.96 19.80 3,912,700 19.92 19.09
11-04-29 19.75 19.95 19.67 3,500,000 19.90 19.07
11-04-28 19.70 19.80 19.47 3,357,000 19.77 18.95
11-04-27 19.60 19.75 19.60 2,946,600 19.70 18.88
11-04-26 19.35 19.54 19.25 2,403,400 19.54 18.73
11-04-25 19.41 19.45 19.17 2,256,800 19.24 18.44
Date Open High Low Vol Cls adjCls
11-04-21 19.52 19.59 19.41 1,326,600 19.49 18.68
11-04-20 19.43 19.51 19.24 2,539,100 19.38 18.58
11-04-19 19.45 19.54 19.18 2,819,000 19.24 18.44
11-04-18 19.43 19.63 19.40 3,212,300 19.48 18.67
11-04-15 19.45 19.73 19.36 3,349,800 19.63 18.82
11-04-14 19.35 19.44 19.18 2,340,800 19.40 18.60
11-04-13 19.49 19.61 19.35 2,508,200 19.44 18.63
11-04-12 19.16 19.51 19.05 3,358,300 19.50 18.69
11-04-11 19.30 19.42 19.15 2,236,700 19.18 18.38
Date Open High Low Vol Cls adjCls
11-04-08 19.41 19.53 19.25 3,097,300 19.31 18.51
11-04-07 19.24 19.46 19.13 4,322,200 19.31 18.51
11-04-06 19.01 19.39 19.00 5,608,500 19.30 18.50
11-04-05 18.94 19.09 18.88 2,533,300 18.90 18.12
11-04-04 19.33 19.44 19.00 2,577,400 19.02 18.23
11-04-01 19.30 19.65 19.30 3,516,000 19.32 18.52
11-03-31 19.66 19.70 19.13 4,473,800 19.19 18.39
11-03-30 19.75 19.79 19.55 2,795,100 19.71 18.89
11-03-29 19.79 19.85 19.43 2,826,100 19.60 18.79
Date Open High Low Vol Cls adjCls
11-03-28 19.85 19.99 19.77 2,362,700 19.77 18.95
11-03-25 19.70 19.96 19.67 3,210,800 19.82 19.00
11-03-24 19.39 19.80 19.37 4,786,300 19.61 18.80
11-03-23 19.08 19.10 18.85 2,372,200 19.00 18.21
11-03-22 19.08 19.12 18.78 2,461,100 19.04 18.25
11-03-21 19.26 19.34 19.09 2,848,700 19.10 18.31
11-03-18 18.72 19.11 18.65 3,864,000 19.06 18.27
11-03-17 18.68 18.88 18.41 2,353,600 18.49 17.72
11-03-16 18.91 18.94 18.24 5,119,100 18.46 17.69
Date Open High Low Vol Cls adjCls
11-03-15 18.61 19.02 18.40 3,008,200 18.90 18.12
11-03-14 19.39 19.39 18.85 4,002,700 18.89 18.11
11-03-11 19.39 19.57 19.20 2,597,000 19.49 18.68
11-03-10 19.47 19.74 19.32 6,855,300 19.36 18.56
11-03-09 19.02 19.68 19.02 7,043,800 19.61 18.80
11-03-08 18.39 18.81 18.30 3,167,500 18.80 18.02
11-03-07 18.50 18.64 18.28 2,398,200 18.40 17.64
11-03-04 18.75 18.89 18.28 2,500,300 18.42 17.66
11-03-03 18.57 18.86 18.44 2,691,200 18.74 17.96
Date Open High Low Vol Cls adjCls
11-03-02 18.45 18.54 18.27 2,668,200 18.49 17.72
11-03-01 18.84 18.87 18.44 3,177,700 18.47 17.70
11-02-28 18.91 19.14 18.61 4,249,400 18.63 17.86
11-02-25 18.38 18.95 18.31 5,944,600 18.87 18.09
11-02-24 18.42 18.73 18.06 6,332,700 18.29 17.49
11-02-23 18.65 18.75 18.33 4,631,100 18.48 17.67
11-02-22 18.46 18.94 18.37 4,139,300 18.69 17.88
11-02-18 18.78 18.80 18.51 2,425,000 18.63 17.82
11-02-17 18.47 18.77 18.26 3,011,600 18.74 17.92
Date Open High Low Vol Cls adjCls
11-02-16 18.26 18.63 18.26 1,839,700 18.53 17.72
11-02-15 18.20 18.41 18.11 2,592,500 18.24 17.45
11-02-14 18.45 18.50 18.22 3,388,400 18.26 17.46
11-02-11 18.36 18.65 18.35 3,607,700 18.49 17.68
11-02-10 18.49 18.57 18.24 3,920,100 18.44 17.64
11-02-09 18.68 18.74 18.45 4,241,600 18.59 17.78
11-02-08 18.04 18.81 18.01 7,600,800 18.77 17.95
11-02-07 18.53 18.55 17.98 6,474,700 17.99 17.21
11-02-04 18.50 18.98 18.17 12,745,700 18.56 17.75
Date Open High Low Vol Cls adjCls
11-02-03 17.10 17.60 17.06 5,596,200 17.56 16.79
11-02-02 17.14 17.14 16.84 3,372,300 17.09 16.35
11-02-01 16.56 17.17 16.50 4,091,000 17.15 16.40
11-01-31 16.53 16.80 16.43 3,771,300 16.45 15.73
11-01-28 16.85 16.93 16.47 2,546,100 16.55 15.83
11-01-27 17.06 17.07 16.81 3,157,200 16.81 16.08
11-01-26 16.82 17.09 16.73 3,859,400 17.07 16.33
11-01-25 16.94 17.00 16.65 4,620,300 16.77 16.04
11-01-24 17.00 17.11 16.78 3,473,300 17.01 16.27
Date Open High Low Vol Cls adjCls
11-01-21 17.45 17.50 17.23 3,581,000 17.25 16.50
11-01-20 16.82 17.32 16.76 4,097,700 17.30 16.55
11-01-19 17.23 17.27 16.83 2,755,300 16.85 16.12
11-01-18 17.01 17.24 17.00 2,844,400 17.24 16.49
11-01-14 16.80 17.08 16.75 3,044,800 17.01 16.27
11-01-13 16.60 16.95 16.56 4,190,400 16.81 16.08
11-01-12 16.93 16.93 16.41 6,663,600 16.83 16.10
11-01-11 16.98 17.00 16.77 2,606,800 16.87 16.14
11-01-10 16.88 17.04 16.75 3,485,500 16.92 16.18
Date Open High Low Vol Cls adjCls
11-01-07 16.55 16.94 16.53 4,515,400 16.93 16.19
11-01-06 16.50 16.98 16.38 5,844,500 16.56 15.84
11-01-05 16.25 16.58 16.24 4,497,000 16.45 15.73
11-01-04 16.42 16.49 16.17 5,314,300 16.25 15.54
11-01-03 17.21 17.21 16.30 8,878,300 16.42 15.70
10-12-31 17.56 17.56 17.17 2,329,100 17.22 16.47
10-12-30 17.42 17.62 17.37 1,700,600 17.54 16.78
10-12-29 17.45 17.70 17.45 1,764,100 17.48 16.72
10-12-28 17.51 17.58 17.38 1,423,700 17.39 16.63
Date Open High Low Vol Cls adjCls
10-12-27 17.46 17.52 17.32 1,396,100 17.43 16.67
10-12-23 17.62 17.70 17.34 1,954,900 17.47 16.71
10-12-22 17.49 17.69 17.47 3,345,700 17.65 16.88
10-12-21 17.36 17.58 17.16 2,545,400 17.51 16.75
10-12-20 17.19 17.44 17.13 2,503,700 17.28 16.53
10-12-17 17.45 17.55 17.12 4,034,700 17.18 16.43
10-12-16 17.08 17.49 17.06 4,254,000 17.48 16.72
10-12-15 17.15 17.32 16.73 6,012,300 16.95 16.21
10-12-14 17.19 17.36 16.98 4,567,800 17.14 16.39
Date Open High Low Vol Cls adjCls
10-12-13 17.81 17.81 17.10 3,977,100 17.11 16.36
10-12-10 17.40 17.76 17.30 3,142,500 17.74 16.97
10-12-09 17.31 17.71 17.30 7,621,700 17.36 16.60
10-12-08 17.17 17.29 16.91 3,475,000 17.12 16.37
10-12-07 17.05 17.36 17.04 5,758,100 17.19 16.44
10-12-06 16.88 16.98 16.76 3,924,700 16.92 16.18
10-12-03 16.84 16.96 16.69 4,013,600 16.90 16.16
10-12-02 16.51 16.91 16.41 4,912,700 16.85 16.12
10-12-01 16.09 16.53 16.05 6,015,100 16.50 15.78
Date Open High Low Vol Cls adjCls
10-11-30 16.04 16.09 15.67 8,774,100 15.83 15.14
10-11-29 16.06 16.28 15.81 4,172,300 16.19 15.48
10-11-26 16.28 16.38 16.10 1,479,500 16.18 15.44
10-11-24 16.23 16.40 16.01 3,319,500 16.35 15.60
10-11-23 16.46 16.48 16.10 4,453,600 16.19 15.45
10-11-22 16.22 16.66 16.03 8,784,300 16.60 15.84
10-11-19 15.53 15.77 15.46 5,399,700 15.64 14.92
10-11-18 15.43 15.67 15.41 5,075,500 15.58 14.86
10-11-17 15.21 15.38 15.15 4,532,000 15.36 14.65
Date Open High Low Vol Cls adjCls
10-11-16 14.98 15.24 14.96 4,886,600 15.24 14.54
10-11-15 15.07 15.30 15.01 2,888,500 15.01 14.32
10-11-12 14.89 15.14 14.87 3,527,800 14.99 14.30
10-11-11 15.09 15.14 14.79 4,340,900 15.00 14.31
10-11-10 15.00 15.28 14.83 3,925,200 15.27 14.57
10-11-09 15.49 15.50 14.98 6,853,900 15.03 14.34
10-11-08 15.14 15.58 15.07 4,049,300 15.54 14.83
10-11-05 15.45 15.45 15.04 4,344,300 15.10 14.41
10-11-04 15.47 15.57 15.19 5,075,000 15.41 14.70
Date Open High Low Vol Cls adjCls
10-11-03 15.24 15.73 15.05 4,569,000 15.38 14.67
10-11-02 15.55 15.58 15.21 3,982,000 15.27 14.57
10-11-01 15.62 15.75 15.35 3,097,100 15.52 14.81
10-10-29 15.56 15.65 15.42 2,547,800 15.55 14.84
10-10-28 15.81 15.95 15.40 3,047,200 15.55 14.84
10-10-27 15.67 15.75 15.56 3,418,500 15.72 15.00
10-10-26 15.65 15.84 15.40 4,081,100 15.80 15.07
10-10-25 15.76 15.98 15.61 3,494,600 15.74 15.02
10-10-22 15.65 15.77 15.54 2,369,900 15.63 14.91
Date Open High Low Vol Cls adjCls
10-10-21 15.45 15.80 15.40 3,809,000 15.63 14.91
10-10-20 15.44 15.54 15.26 3,887,800 15.43 14.72
10-10-19 15.57 15.75 15.37 5,794,500 15.37 14.66
10-10-18 15.40 15.78 15.35 5,713,700 15.67 14.95
10-10-15 15.40 15.46 15.24 4,461,100 15.36 14.65
10-10-14 15.15 15.48 15.05 6,362,200 15.31 14.61
10-10-13 14.92 15.32 14.89 6,451,500 15.07 14.38
10-10-12 14.81 14.90 14.59 8,752,600 14.84 14.16
10-10-11 15.05 15.06 14.71 9,212,300 14.84 14.16
Date Open High Low Vol Cls adjCls
10-10-08 16.12 16.12 14.82 16,604,900 15.01 14.32
10-10-07 16.13 16.27 16.02 3,776,700 16.27 15.52
10-10-06 16.07 16.23 15.98 3,363,800 16.04 15.30
10-10-05 15.91 16.19 15.91 5,323,200 16.13 15.39
10-10-04 16.19 16.26 15.72 4,552,500 15.77 15.05
10-10-01 16.19 16.33 15.92 6,623,700 16.26 15.51
10-09-30 15.44 16.09 15.44 8,977,800 16.02 15.28
10-09-29 15.27 15.59 15.26 3,781,100 15.42 14.71
10-09-28 15.38 15.38 15.14 5,254,400 15.27 14.57
Date Open High Low Vol Cls adjCls
10-09-27 15.55 15.55 15.04 6,073,500 15.22 14.52
10-09-24 15.84 15.84 15.37 4,153,800 15.65 14.93
10-09-23 15.44 15.98 15.39 3,618,200 15.73 15.01
10-09-22 15.72 15.80 15.48 5,902,800 15.48 14.77
10-09-21 16.25 16.34 15.66 5,537,300 15.72 15.00
10-09-20 16.00 16.27 15.71 5,622,000 16.23 15.48
10-09-17 17.02 17.04 15.68 16,040,100 15.85 15.12
10-09-16 17.07 17.11 16.91 2,535,800 17.02 16.24
10-09-15 16.90 17.11 16.86 2,515,800 17.10 16.31
Date Open High Low Vol Cls adjCls
10-09-14 17.15 17.21 16.91 2,712,600 16.95 16.17
10-09-13 16.99 17.19 16.96 3,072,200 17.16 16.37
10-09-10 17.02 17.08 16.77 3,861,200 16.84 16.07
10-09-09 16.91 17.06 16.77 4,034,000 17.02 16.24
10-09-08 16.34 16.89 16.34 5,275,800 16.75 15.98
10-09-07 16.17 16.45 16.01 5,640,300 16.37 15.62
10-09-03 16.03 16.31 16.03 5,427,100 16.21 15.47
10-09-02 16.71 16.74 15.89 10,520,700 16.04 15.30
10-09-01 16.51 16.78 16.44 3,313,200 16.59 15.83
Date Open High Low Vol Cls adjCls
10-08-31 16.38 16.52 16.25 3,882,000 16.38 15.63
10-08-30 16.57 16.60 16.37 2,690,400 16.40 15.65
10-08-27 16.48 16.63 16.20 4,124,500 16.61 15.81
10-08-26 16.25 16.53 16.22 3,545,800 16.40 15.61
10-08-25 16.10 16.26 15.88 2,835,000 16.19 15.41
10-08-24 16.37 16.40 16.09 4,108,600 16.20 15.42
10-08-23 16.55 16.80 16.41 5,185,100 16.59 15.79
10-08-20 16.31 16.68 16.18 3,760,800 16.62 15.82
10-08-19 16.37 16.52 16.12 5,254,200 16.46 15.67
Date Open High Low Vol Cls adjCls
10-08-18 16.19 16.52 16.09 6,581,900 16.47 15.68
10-08-17 16.80 16.85 16.16 5,312,100 16.17 15.39
10-08-16 16.18 16.77 16.17 5,328,800 16.67 15.87
10-08-13 15.98 16.39 15.90 4,454,600 16.27 15.49
10-08-12 15.66 16.12 15.66 4,153,400 15.99 15.22
10-08-11 15.93 16.01 15.67 4,861,700 15.96 15.19
10-08-10 16.04 16.29 15.90 7,593,900 16.08 15.30
10-08-09 16.82 17.06 16.25 11,236,600 16.30 15.51
10-08-06 16.61 17.16 16.50 5,918,200 17.14 16.31
Date Open High Low Vol Cls adjCls
10-08-05 17.50 17.50 16.52 9,890,900 16.78 15.97
10-08-04 17.75 17.87 17.32 6,439,200 17.57 16.72
10-08-03 17.63 17.75 17.55 2,798,600 17.69 16.84
10-08-02 17.64 17.79 17.50 3,753,800 17.74 16.88
10-07-30 17.12 17.63 17.10 3,267,300 17.51 16.67
10-07-29 17.74 17.79 17.33 4,686,500 17.35 16.51
10-07-28 17.87 17.92 17.59 2,282,800 17.64 16.79
10-07-27 18.19 18.42 17.77 4,363,800 17.87 17.01
10-07-26 17.76 18.06 17.62 3,884,300 18.06 17.19
Date Open High Low Vol Cls adjCls
10-07-23 17.79 17.98 17.64 2,268,700 17.93 17.07
10-07-22 17.45 17.89 17.35 2,732,100 17.85 16.99
10-07-21 17.45 17.64 17.26 3,648,300 17.28 16.45
10-07-20 17.36 17.48 17.11 4,565,700 17.38 16.54
10-07-19 17.15 17.62 17.15 4,395,300 17.54 16.69
10-07-16 17.50 17.70 17.09 3,909,100 17.18 16.35
10-07-15 17.81 17.90 17.53 3,548,300 17.79 16.93
10-07-14 17.74 17.98 17.46 4,041,600 17.84 16.98
10-07-13 17.71 17.95 17.64 4,352,800 17.74 16.88
Date Open High Low Vol Cls adjCls
10-07-12 17.53 17.65 17.44 6,134,400 17.54 16.69
10-07-09 17.16 17.61 17.05 4,462,300 17.54 16.69
10-07-08 17.17 17.30 17.07 4,854,100 17.20 16.37
10-07-07 16.51 16.95 16.51 6,285,100 16.90 16.08
10-07-06 16.66 16.87 16.36 4,752,500 16.53 15.73
10-07-02 16.30 16.55 16.19 3,190,400 16.43 15.64
10-07-01 16.31 16.42 16.01 5,799,400 16.25 15.47
10-06-30 16.77 16.88 16.35 7,474,600 16.39 15.60
10-06-29 17.00 17.23 16.69 5,301,100 16.75 15.94
Date Open High Low Vol Cls adjCls
10-06-28 17.26 17.53 17.18 3,558,300 17.25 16.42
10-06-25 17.87 18.04 17.25 6,454,500 17.30 16.47
10-06-24 17.63 18.08 17.34 6,790,600 17.87 17.01
10-06-23 17.59 17.78 17.36 4,694,500 17.71 16.86
10-06-22 18.09 18.25 17.66 5,453,600 17.70 16.85
10-06-21 18.53 18.63 18.03 3,750,200 18.12 17.25
10-06-18 18.39 18.50 18.25 3,186,600 18.32 17.44
10-06-17 18.41 18.57 18.13 4,982,400 18.39 17.50
10-06-16 18.47 18.52 18.25 5,441,900 18.40 17.51
Date Open High Low Vol Cls adjCls
10-06-15 18.57 18.70 18.20 4,104,400 18.68 17.78
10-06-14 18.65 18.69 18.21 4,969,400 18.42 17.53
10-06-11 17.94 18.59 17.83 5,749,600 18.57 17.67
10-06-10 17.89 18.25 17.82 5,844,400 18.13 17.26
10-06-09 17.63 17.88 17.45 6,421,200 17.65 16.80
10-06-08 17.51 17.71 17.16 6,374,900 17.58 16.73
10-06-07 17.47 17.83 17.35 7,354,300 17.52 16.68
10-06-04 17.70 17.92 17.41 5,860,600 17.50 16.66
10-06-03 17.65 18.11 17.48 5,434,900 18.10 17.23
Date Open High Low Vol Cls adjCls
10-06-02 17.04 17.52 17.03 4,872,000 17.51 16.67
10-06-01 17.42 17.51 17.01 5,721,600 17.02 16.20
10-05-28 17.80 17.81 17.56 6,540,200 17.58 16.73
10-05-27 16.97 17.79 16.91 6,465,500 17.78 16.92
10-05-26 17.14 17.22 16.66 7,968,300 16.73 15.89
10-05-25 16.57 17.11 16.50 10,255,100 17.03 16.17
10-05-24 17.05 17.20 16.87 6,442,500 16.98 16.12
10-05-21 16.71 17.19 16.56 5,104,700 17.08 16.22
10-05-20 17.63 17.63 16.94 8,738,200 16.97 16.11
Date Open High Low Vol Cls adjCls
10-05-19 17.74 18.01 17.47 10,090,300 17.80 16.90
10-05-18 17.86 18.03 17.64 9,384,500 17.81 16.91
10-05-17 17.76 17.91 17.38 5,414,300 17.64 16.75
10-05-14 18.00 18.24 17.45 7,256,400 17.70 16.81
10-05-13 18.14 18.42 17.98 6,627,300 18.13 17.21
10-05-12 18.09 18.41 18.03 7,834,600 18.13 17.21
10-05-11 17.64 18.13 17.48 10,350,200 18.02 17.11
10-05-10 19.57 20.04 18.05 9,614,900 18.24 17.32
10-05-07 18.70 18.97 18.21 9,178,000 18.62 17.68
Date Open High Low Vol Cls adjCls
10-05-06 19.44 19.48 16.88 8,313,400 18.58 17.64
10-05-05 19.31 19.79 19.18 5,950,600 19.43 18.45
10-05-04 19.61 19.80 19.37 3,357,200 19.52 18.53
10-05-03 19.86 20.07 19.40 4,226,400 19.90 18.89
10-04-30 19.82 19.94 19.59 4,090,600 19.59 18.60
10-04-29 19.77 19.96 19.67 3,607,900 19.88 18.88
10-04-28 19.74 19.91 19.32 4,969,800 19.69 18.70
10-04-27 20.39 20.39 19.54 5,435,900 19.57 18.58
10-04-26 20.11 20.51 20.05 4,289,500 20.40 19.37
Date Open High Low Vol Cls adjCls
10-04-23 20.35 20.38 20.00 7,881,600 20.15 19.13
10-04-22 20.09 20.35 19.92 3,852,000 20.32 19.29
10-04-21 20.06 20.31 19.98 5,023,400 20.21 19.19
10-04-20 19.98 20.17 19.90 3,107,700 20.07 19.06
10-04-19 19.79 19.92 19.46 3,846,900 19.90 18.89
10-04-16 20.36 20.41 19.78 4,381,000 19.88 18.88
10-04-15 20.21 20.57 20.02 5,264,000 20.40 19.37
10-04-14 20.03 20.31 19.99 4,133,600 20.27 19.25
10-04-13 19.93 20.13 19.76 4,919,500 20.07 19.06
Date Open High Low Vol Cls adjCls
10-04-12 19.77 20.10 19.71 6,232,900 20.00 18.99
10-04-09 19.59 19.70 19.35 6,190,300 19.67 18.68
10-04-08 19.33 19.59 19.14 5,691,000 19.48 18.50
10-04-07 18.97 19.35 18.91 8,916,700 19.24 18.27
10-04-06 19.11 19.21 18.94 7,238,000 18.98 18.02
10-04-05 19.48 19.53 19.16 7,586,300 19.20 18.23
10-04-01 19.23 19.55 19.09 6,043,000 19.50 18.52
10-03-31 19.17 19.25 19.00 4,105,100 19.15 18.18
10-03-30 19.09 19.24 19.01 4,562,800 19.17 18.20
Date Open High Low Vol Cls adjCls
10-03-29 18.76 19.09 18.63 4,500,200 19.09 18.13
10-03-26 18.25 18.74 18.15 6,493,400 18.70 17.76
10-03-25 18.50 18.56 18.18 5,439,900 18.21 17.29
10-03-24 18.43 18.53 18.36 8,164,500 18.44 17.51
10-03-23 18.16 18.31 18.03 4,459,400 18.29 17.37
10-03-22 17.65 18.11 17.57 7,209,700 18.11 17.20
10-03-19 17.72 17.82 17.55 6,623,100 17.72 16.83
10-03-18 17.70 17.76 17.58 3,167,500 17.65 16.76
10-03-17 17.63 17.79 17.54 4,056,600 17.70 16.81
Date Open High Low Vol Cls adjCls
10-03-16 17.36 17.68 17.29 2,467,300 17.66 16.77
10-03-15 17.50 17.61 17.30 3,314,800 17.37 16.49
10-03-12 17.84 17.90 17.47 3,854,900 17.54 16.65
10-03-11 17.62 17.75 17.41 3,268,400 17.74 16.84
10-03-10 17.47 17.65 17.42 4,417,100 17.51 16.63
10-03-09 17.54 17.70 17.45 3,938,100 17.60 16.71
10-03-08 17.27 17.63 17.10 4,690,200 17.62 16.73
10-03-05 17.06 17.46 17.06 8,337,500 17.24 16.37
10-03-04 17.26 17.55 17.10 5,822,200 17.50 16.62
Date Open High Low Vol Cls adjCls
10-03-03 17.56 17.59 17.18 7,858,700 17.22 16.35
10-03-02 17.24 17.46 17.18 6,095,700 17.45 16.57
10-03-01 17.05 17.44 16.98 3,946,000 17.17 16.30
10-02-26 16.97 17.07 16.85 4,022,300 17.04 16.18
10-02-25 16.47 17.01 16.45 6,548,700 17.00 16.14
10-02-24 16.76 16.89 16.61 5,659,400 16.67 15.79
10-02-23 16.65 16.80 16.51 5,381,100 16.75 15.87
10-02-22 16.79 16.84 16.55 6,349,500 16.64 15.76
10-02-19 16.82 17.07 16.74 7,229,500 16.95 16.06
Date Open High Low Vol Cls adjCls
10-02-18 16.54 16.90 16.49 4,726,300 16.90 16.01
10-02-17 16.49 16.67 16.23 7,272,900 16.63 15.75
10-02-16 16.09 16.58 15.96 5,945,800 16.44 15.57
10-02-12 15.89 16.11 15.63 4,939,400 16.04 15.19
10-02-11 15.46 16.05 15.35 7,058,800 15.96 15.12
10-02-10 15.44 15.58 15.25 5,977,000 15.53 14.71
10-02-09 15.16 15.53 15.12 6,883,200 15.41 14.60
10-02-08 14.85 15.25 14.66 9,906,700 15.09 14.29
10-02-05 14.82 15.25 14.53 15,735,700 14.65 13.88
Date Open High Low Vol Cls adjCls
10-02-04 14.24 14.24 13.90 4,597,900 13.99 13.25
10-02-03 14.17 14.37 14.11 2,992,000 14.35 13.59
10-02-02 14.00 14.38 13.96 4,978,000 14.27 13.52
10-02-01 13.83 13.99 13.79 3,347,400 13.99 13.25
10-01-29 13.90 14.00 13.78 4,792,900 13.82 13.09
10-01-28 13.77 13.92 13.68 5,243,100 13.79 13.06
10-01-27 13.98 14.02 13.72 5,437,200 13.78 13.05
10-01-26 13.83 14.11 13.73 4,628,700 13.98 13.24
10-01-25 13.88 14.06 13.68 4,363,300 13.89 13.16
Date Open High Low Vol Cls adjCls
10-01-22 13.96 14.02 13.74 5,865,600 13.77 13.04
10-01-21 13.90 13.96 13.54 6,339,100 13.65 12.93
10-01-20 13.86 13.92 13.65 4,448,900 13.90 13.17
10-01-19 13.86 14.06 13.73 4,694,600 13.99 13.25
10-01-15 14.08 14.08 13.76 5,633,700 13.89 13.16
10-01-14 13.89 14.09 13.73 8,703,500 14.04 13.30
10-01-13 13.00 13.41 12.96 3,900,600 13.31 12.61
10-01-12 13.06 13.13 12.94 3,315,600 12.97 12.29
10-01-11 13.29 13.40 13.04 2,875,700 13.12 12.43
Date Open High Low Vol Cls adjCls
10-01-08 13.29 13.37 13.12 3,999,300 13.30 12.60
10-01-07 13.10 13.42 13.01 5,979,200 13.33 12.63
10-01-06 12.79 13.12 12.58 6,810,500 13.10 12.41
10-01-05 12.21 12.49 12.21 3,781,300 12.47 11.81
10-01-04 12.27 12.30 12.15 3,355,000 12.24 11.59
09-12-31 12.53 12.53 12.27 1,773,800 12.27 11.62
09-12-30 12.55 12.58 12.44 1,423,100 12.50 11.84
09-12-29 12.61 12.71 12.53 1,334,400 12.57 11.91
09-12-28 12.48 12.64 12.40 1,876,800 12.62 11.95
Date Open High Low Vol Cls adjCls
09-12-24 12.29 12.45 12.26 1,340,600 12.44 11.78
09-12-23 12.43 12.44 12.28 2,333,000 12.34 11.69
09-12-22 12.25 12.40 12.25 2,209,200 12.34 11.69
09-12-21 12.16 12.38 12.16 2,044,200 12.28 11.63
09-12-18 12.19 12.28 12.06 3,538,600 12.18 11.54
09-12-17 12.46 12.47 12.20 3,119,200 12.20 11.56
09-12-16 12.54 12.61 12.44 1,981,000 12.46 11.80
09-12-15 12.71 12.73 12.47 2,289,400 12.53 11.87
09-12-14 12.76 12.84 12.66 2,426,500 12.71 12.04
Date Open High Low Vol Cls adjCls
09-12-11 12.71 12.87 12.63 3,586,600 12.64 11.97
09-12-10 12.62 12.72 12.54 4,363,700 12.61 11.94
09-12-09 12.63 12.69 12.43 4,287,800 12.54 11.88
09-12-08 12.74 12.79 12.53 4,393,500 12.58 11.92
09-12-07 12.56 12.78 12.52 5,579,200 12.71 12.04
09-12-04 12.54 12.73 12.36 6,941,900 12.60 11.93
09-12-03 12.13 12.53 12.13 7,113,600 12.45 11.79
09-12-02 12.27 12.42 12.12 5,916,000 12.19 11.55
09-12-01 12.13 12.30 12.04 4,065,500 12.23 11.58
Date Open High Low Vol Cls adjCls
09-11-30 12.28 12.28 11.94 4,409,500 12.02 11.39
09-11-27 12.24 12.36 12.13 2,626,300 12.29 11.64
09-11-25 12.44 12.49 12.24 4,671,600 12.42 11.73
09-11-24 12.82 12.88 12.32 6,359,300 12.37 11.68
09-11-23 12.85 13.22 12.70 4,980,900 12.88 12.16
09-11-20 13.02 13.18 12.79 5,153,400 13.07 12.34
09-11-19 13.21 13.40 12.88 3,093,000 13.07 12.34
09-11-18 12.98 13.25 12.98 3,007,500 13.09 12.36
09-11-17 13.02 13.08 12.89 2,762,100 13.01 12.28
Date Open High Low Vol Cls adjCls
09-11-16 12.95 13.15 12.93 3,150,000 13.03 12.30
09-11-13 12.98 13.07 12.84 5,038,800 12.91 12.19
09-11-12 13.02 13.31 12.95 3,300,000 12.97 12.25
09-11-11 12.68 13.34 12.68 4,773,600 13.04 12.31
09-11-10 13.02 13.39 13.01 4,344,900 13.19 12.45
09-11-09 12.96 13.14 12.88 3,830,400 13.10 12.37
09-11-06 12.65 12.96 12.55 3,629,100 12.87 12.15
09-11-05 12.58 12.79 12.54 4,245,000 12.64 11.93
09-11-04 12.62 12.77 12.44 6,091,700 12.49 11.79
Date Open High Low Vol Cls adjCls
09-11-03 12.63 12.77 12.48 4,983,500 12.60 11.90
09-11-02 12.58 12.78 12.47 4,954,000 12.71 12.00
09-10-30 12.65 12.84 12.46 6,923,400 12.52 11.82
09-10-29 12.53 13.07 12.42 5,542,200 13.06 12.33
09-10-28 12.36 12.46 12.12 5,327,900 12.42 11.73
09-10-27 12.09 12.42 12.03 6,093,900 12.34 11.65
09-10-26 12.15 12.35 12.00 3,061,800 12.05 11.38
09-10-23 12.37 12.40 12.03 3,034,400 12.07 11.40
09-10-22 12.28 12.38 12.05 4,540,400 12.34 11.65
Date Open High Low Vol Cls adjCls
09-10-21 12.20 12.45 12.11 3,637,900 12.22 11.54
09-10-20 12.35 12.42 12.12 4,068,500 12.15 11.47
09-10-19 12.38 12.59 12.26 5,148,300 12.29 11.60
09-10-16 12.26 12.54 12.11 4,432,500 12.41 11.72
09-10-15 12.30 12.33 11.91 5,907,000 12.32 11.63
09-10-14 12.63 12.89 12.18 7,100,800 12.38 11.69
09-10-13 12.68 12.78 12.60 3,140,600 12.69 11.98
09-10-12 12.73 12.87 12.68 2,270,800 12.71 12.00
09-10-09 12.54 12.79 12.45 3,755,700 12.75 12.04
Date Open High Low Vol Cls adjCls
09-10-08 12.47 12.56 12.29 2,665,400 12.50 11.80
09-10-07 12.57 12.62 12.38 2,122,200 12.41 11.72
09-10-06 12.30 12.61 12.30 3,351,100 12.55 11.85
09-10-05 12.28 12.43 11.98 4,837,100 12.35 11.66
09-10-02 12.25 12.44 12.02 3,260,600 12.32 11.63
09-10-01 12.55 12.60 12.30 4,074,700 12.32 11.63
09-09-30 12.57 12.67 12.35 3,795,800 12.63 11.92
09-09-29 12.79 12.95 12.60 2,968,000 12.62 11.92
09-09-28 12.72 12.92 12.65 2,548,500 12.86 12.14
Date Open High Low Vol Cls adjCls
09-09-25 12.74 12.82 12.57 2,565,100 12.69 11.98
09-09-24 12.99 13.04 12.66 2,929,800 12.74 12.03
09-09-23 12.88 13.25 12.85 4,591,900 12.97 12.25
09-09-22 12.80 12.90 12.69 3,345,300 12.87 12.15
09-09-21 12.62 12.85 12.50 3,632,300 12.75 12.04
09-09-18 12.49 12.71 12.42 4,841,900 12.70 11.99
09-09-17 12.56 12.72 12.31 4,693,300 12.38 11.69
09-09-16 12.90 12.95 12.58 5,920,500 12.61 11.91
09-09-15 12.44 12.88 12.34 5,070,300 12.86 12.14
Date Open High Low Vol Cls adjCls
09-09-14 12.43 12.87 12.18 3,466,900 12.45 11.75
09-09-11 12.70 12.86 12.60 3,695,300 12.75 12.04
09-09-10 12.43 12.69 12.26 2,346,700 12.69 11.98
09-09-09 12.46 12.57 12.34 2,490,000 12.47 11.77
09-09-08 12.22 12.50 12.14 3,056,600 12.46 11.76
09-09-04 11.97 12.26 11.97 2,388,400 12.23 11.55
09-09-03 12.01 12.08 11.73 3,182,400 11.98 11.31
09-09-02 11.55 12.07 11.55 4,364,400 11.98 11.31
09-09-01 11.82 12.05 11.58 3,677,400 11.60 10.95
Date Open High Low Vol Cls adjCls
09-08-31 11.75 12.00 11.63 4,566,600 11.99 11.32
09-08-28 12.07 12.12 11.68 3,888,700 11.78 11.12
09-08-27 12.08 12.19 11.84 2,415,300 12.06 11.35
09-08-26 12.15 12.17 12.02 2,367,800 12.10 11.39
09-08-25 12.18 12.29 12.03 4,606,500 12.20 11.48
09-08-24 11.84 12.15 11.80 4,424,900 12.10 11.39
09-08-21 11.84 11.93 11.62 2,618,000 11.82 11.12
09-08-20 11.49 11.68 11.44 2,745,000 11.65 10.96
09-08-19 11.34 11.55 11.13 4,438,200 11.50 10.82
Date Open High Low Vol Cls adjCls
09-08-18 11.13 11.53 11.08 6,155,300 11.48 10.80
09-08-17 11.15 11.21 10.97 4,500,700 11.13 10.47
09-08-14 11.14 11.37 10.94 5,190,000 11.37 10.70
09-08-13 11.20 11.22 10.97 3,772,700 11.08 10.43
09-08-12 11.16 11.25 11.05 4,912,900 11.14 10.48
09-08-11 11.25 11.25 10.99 5,466,100 11.18 10.52
09-08-10 11.19 11.27 11.03 6,838,300 11.20 10.54
09-08-07 11.17 11.32 11.10 6,040,500 11.25 10.59
09-08-06 11.01 11.22 10.95 4,481,800 11.11 10.45
Date Open High Low Vol Cls adjCls
09-08-05 10.91 11.04 10.76 9,503,300 10.95 10.30
09-08-04 11.18 11.44 11.18 7,182,100 11.33 10.66
09-08-03 12.00 12.05 10.86 17,540,800 11.12 10.46
09-07-31 11.21 11.52 11.10 8,907,200 11.43 10.76
09-07-30 11.31 11.43 11.15 5,599,400 11.20 10.54
09-07-29 11.47 11.58 11.08 5,762,700 11.23 10.57
09-07-28 11.57 11.75 11.41 5,059,000 11.53 10.85
09-07-27 11.81 11.90 11.57 3,952,400 11.63 10.94
09-07-24 11.72 11.88 11.63 1,963,800 11.84 11.14
Date Open High Low Vol Cls adjCls
09-07-23 11.52 11.95 11.44 3,871,000 11.76 11.07
09-07-22 11.46 11.72 11.41 4,902,000 11.49 10.81
09-07-21 11.52 11.70 11.30 6,346,300 11.43 10.76
09-07-20 12.00 12.20 11.02 13,551,100 11.47 10.79
09-07-17 13.20 13.33 12.54 5,275,300 12.64 11.89
09-07-16 13.11 13.32 13.08 4,020,600 13.23 12.45
09-07-15 12.95 13.15 12.86 3,943,500 13.13 12.36
09-07-14 12.65 12.96 12.60 4,744,200 12.75 12.00
09-07-13 12.37 12.71 12.33 3,146,200 12.60 11.86
Date Open High Low Vol Cls adjCls
09-07-10 12.12 12.41 11.81 2,752,800 12.40 11.67
09-07-09 12.47 12.50 12.18 3,675,500 12.24 11.52
09-07-08 12.69 12.71 12.23 3,040,500 12.39 11.66
09-07-07 12.76 13.04 12.64 3,649,800 12.66 11.91
09-07-06 12.53 12.79 12.53 4,419,600 12.75 12.00
09-07-02 12.72 12.94 12.55 4,468,400 12.66 11.91
09-07-01 12.30 13.07 12.20 3,784,700 12.91 12.15
09-06-30 12.70 12.92 12.30 6,280,800 12.61 11.87
09-06-29 12.87 12.93 12.69 3,680,000 12.78 12.03
Date Open High Low Vol Cls adjCls
09-06-26 12.48 12.98 12.36 8,932,100 12.85 12.09
09-06-25 12.23 12.73 12.08 8,026,600 12.55 11.81
09-06-24 12.22 12.66 11.98 7,680,100 12.39 11.66
09-06-23 12.11 12.22 11.95 3,658,100 12.00 11.29
09-06-22 12.46 12.60 12.02 5,453,100 12.10 11.39
09-06-19 12.98 12.99 12.48 5,247,500 12.55 11.81
09-06-18 12.77 13.11 12.74 2,231,100 13.01 12.24
09-06-17 12.52 12.89 12.51 3,637,700 12.81 12.05
09-06-16 12.73 12.89 12.55 4,222,000 12.59 11.85
Date Open High Low Vol Cls adjCls
09-06-15 12.90 12.93 12.59 3,294,600 12.67 11.92
09-06-12 13.01 13.14 12.91 2,052,900 13.05 12.28
09-06-11 12.89 13.21 12.71 3,540,200 13.06 12.29
09-06-10 13.23 13.29 12.64 4,639,800 12.80 12.05
09-06-09 13.33 13.35 13.08 3,173,900 13.23 12.45
09-06-08 13.22 13.41 13.13 3,085,200 13.30 12.52
09-06-05 13.90 13.94 13.18 3,412,900 13.28 12.50
09-06-04 13.59 13.75 13.42 4,116,300 13.64 12.84
09-06-03 13.27 13.48 13.12 3,783,600 13.45 12.66
Date Open High Low Vol Cls adjCls
09-06-02 13.26 13.49 13.23 4,031,200 13.36 12.57
09-06-01 13.56 13.64 13.19 5,447,600 13.27 12.49
09-05-29 13.92 13.92 13.17 6,200,100 13.32 12.53
09-05-28 14.17 14.25 13.58 4,870,000 13.88 13.06
09-05-27 13.56 14.00 13.50 6,148,200 13.69 12.85
09-05-26 13.34 13.76 13.08 5,067,400 13.52 12.69
09-05-22 13.29 13.64 13.23 3,100,200 13.38 12.55
09-05-21 13.32 13.55 13.20 4,027,100 13.29 12.47
09-05-20 13.49 13.77 13.38 5,922,600 13.41 12.58
Date Open High Low Vol Cls adjCls
09-05-19 13.12 13.35 12.93 3,991,700 13.15 12.34
09-05-18 12.66 13.16 12.56 3,209,600 13.16 12.35
09-05-15 12.77 12.97 12.48 3,316,300 12.56 11.78
09-05-14 12.06 13.00 12.02 6,500,300 12.82 12.03
09-05-13 12.13 12.30 11.84 4,627,000 12.06 11.32
09-05-12 12.23 12.45 12.01 4,571,200 12.20 11.45
09-05-11 12.19 12.50 12.13 2,770,400 12.35 11.59
09-05-08 12.35 12.61 12.19 5,497,000 12.38 11.62
09-05-07 12.20 12.55 12.04 5,032,500 12.18 11.43
Date Open High Low Vol Cls adjCls
09-05-06 12.20 12.30 12.04 5,226,800 12.18 11.43
09-05-05 11.63 12.24 11.45 6,906,500 12.15 11.40
09-05-04 10.77 11.71 10.59 6,715,400 11.70 10.98
09-05-01 10.54 10.67 10.34 3,593,100 10.56 9.91
09-04-30 10.36 10.68 10.32 4,127,200 10.54 9.89
09-04-29 10.23 10.42 10.13 4,116,800 10.24 9.61
09-04-28 9.95 10.30 9.85 6,229,700 10.10 9.48
09-04-27 9.96 10.36 9.73 9,214,000 9.96 9.35
09-04-24 11.11 11.70 10.87 8,277,400 10.93 10.26
Date Open High Low Vol Cls adjCls
09-04-23 10.83 11.05 10.70 3,191,200 11.01 10.33
09-04-22 10.79 11.08 10.79 4,226,000 10.92 10.25
09-04-21 10.53 10.88 10.52 3,747,600 10.87 10.20
09-04-20 11.00 11.02 10.56 3,683,100 10.60 9.95
09-04-17 11.00 11.28 10.86 3,463,800 11.17 10.48
09-04-16 10.83 11.00 10.70 2,982,700 10.94 10.26
09-04-15 10.62 10.88 10.61 3,518,200 10.79 10.12
09-04-14 11.15 11.23 10.64 4,597,100 10.70 10.04
09-04-13 10.80 11.34 10.80 3,340,000 11.23 10.54
Date Open High Low Vol Cls adjCls
09-04-09 10.75 11.00 10.56 4,582,700 10.99 10.31
09-04-08 10.38 10.63 10.37 4,226,700 10.51 9.86
09-04-07 10.12 10.51 9.98 3,603,500 10.35 9.71
09-04-06 10.45 10.52 10.16 3,120,700 10.25 9.62
09-04-03 10.05 10.54 9.96 3,546,600 10.53 9.88
09-04-02 9.90 10.25 9.81 3,888,500 10.02 9.40
09-04-01 9.25 9.82 9.16 3,376,000 9.78 9.18
09-03-31 9.28 9.59 9.14 3,955,200 9.39 8.81
09-03-30 9.56 9.72 9.16 2,768,700 9.33 8.75
Date Open High Low Vol Cls adjCls
09-03-27 9.81 10.09 9.50 3,934,400 9.84 9.23
09-03-26 9.95 10.10 9.60 4,451,800 9.93 9.32
09-03-25 10.04 10.15 9.55 4,442,400 9.88 9.27
09-03-24 9.77 10.04 9.65 3,591,500 9.88 9.27
09-03-23 9.31 9.82 9.24 5,946,800 9.80 9.20
09-03-20 9.36 9.49 9.00 4,368,500 9.12 8.56
09-03-19 9.66 9.66 9.23 3,830,100 9.35 8.77
09-03-18 9.48 9.66 9.28 7,361,500 9.43 8.85
09-03-17 9.45 9.79 9.20 4,063,000 9.58 8.99
Date Open High Low Vol Cls adjCls
09-03-16 9.45 9.70 9.39 3,962,800 9.42 8.84
09-03-13 9.40 9.51 9.22 6,273,800 9.41 8.83
09-03-12 8.86 9.30 8.83 6,663,000 9.27 8.70
09-03-11 8.93 9.00 8.62 6,525,400 8.86 8.31
09-03-10 8.24 8.50 8.05 3,662,000 8.49 7.97
09-03-09 7.88 8.20 7.77 4,120,400 8.05 7.55
09-03-06 7.74 8.06 7.61 4,453,800 7.98 7.49
09-03-05 7.92 8.05 7.51 4,818,400 7.59 7.12
09-03-04 8.14 8.20 7.73 7,811,100 8.10 7.60
Date Open High Low Vol Cls adjCls
09-03-03 8.36 8.50 7.95 4,858,400 7.98 7.49
09-03-02 8.25 8.50 8.08 6,604,300 8.25 7.74
09-02-27 7.96 8.71 7.90 9,908,400 8.43 7.91
09-02-26 7.92 8.23 7.78 6,525,500 8.01 7.52
09-02-25 8.16 8.17 7.67 7,776,700 7.73 7.25
09-02-24 7.70 8.28 7.60 4,739,500 8.20 7.66
09-02-23 7.81 8.00 7.60 4,265,600 7.61 7.11
09-02-20 8.01 8.19 7.52 5,761,500 7.75 7.24
09-02-19 8.39 8.45 8.12 4,989,400 8.18 7.64
Date Open High Low Vol Cls adjCls
09-02-18 8.28 8.29 7.96 3,786,700 8.18 7.64
09-02-17 8.62 8.64 8.28 4,140,300 8.30 7.75
09-02-13 9.02 9.14 8.60 4,418,900 8.80 8.22
09-02-12 9.06 9.10 8.70 6,477,100 9.09 8.49
09-02-11 9.23 9.36 8.97 5,026,900 9.08 8.48
09-02-10 9.33 9.67 9.08 6,345,600 9.15 8.54
09-02-09 9.66 9.94 9.39 5,178,700 9.45 8.82
09-02-06 9.57 9.80 9.39 4,608,600 9.72 9.08
09-02-05 9.03 9.51 9.00 5,124,600 9.43 8.80
Date Open High Low Vol Cls adjCls
09-02-04 9.30 9.35 9.03 3,983,100 9.08 8.48
09-02-03 9.02 9.28 8.74 5,135,900 9.21 8.60
09-02-02 8.81 8.94 8.66 6,035,800 8.85 8.26
09-01-30 9.13 9.26 8.76 5,467,600 8.85 8.26
09-01-29 9.19 9.43 9.05 2,962,400 9.15 8.54
09-01-28 9.50 9.51 9.13 4,842,000 9.26 8.65
09-01-27 8.95 9.33 8.79 5,348,600 9.22 8.61
09-01-26 8.66 9.67 8.66 8,589,100 8.91 8.32
09-01-23 8.15 8.70 8.07 5,641,600 8.66 8.09
Date Open High Low Vol Cls adjCls
09-01-22 8.23 8.69 8.14 6,564,500 8.52 7.96
09-01-21 8.28 8.58 8.19 7,159,000 8.52 7.96
09-01-20 8.65 8.87 8.14 5,564,400 8.27 7.72
09-01-16 8.52 8.85 8.39 4,275,000 8.78 8.20
09-01-15 8.37 8.58 8.08 6,716,200 8.49 7.93
09-01-14 8.48 8.69 8.18 4,764,100 8.42 7.86
09-01-13 8.41 8.77 8.37 5,549,300 8.69 8.11
09-01-12 8.53 8.53 8.25 5,357,900 8.40 7.84
09-01-09 8.17 8.68 8.00 7,569,500 8.45 7.89
Date Open High Low Vol Cls adjCls
09-01-08 8.23 8.25 7.90 11,354,600 8.14 7.60
09-01-07 8.70 8.78 8.18 7,907,000 8.26 7.71
09-01-06 8.99 9.03 8.58 8,047,400 8.84 8.25
09-01-05 9.30 9.32 8.10 13,531,400 8.79 8.21
09-01-02 8.81 9.36 8.81 2,810,200 9.35 8.73
08-12-31 8.56 9.06 8.53 3,621,900 8.76 8.18
08-12-30 7.90 8.56 7.90 3,098,700 8.55 7.98
08-12-29 8.18 8.32 7.82 3,661,800 7.85 7.33
08-12-26 8.10 8.35 8.08 2,190,900 8.20 7.66
Date Open High Low Vol Cls adjCls
08-12-24 7.95 8.15 7.88 1,106,100 8.07 7.54
08-12-23 8.20 8.23 7.84 2,716,600 7.90 7.38
08-12-22 8.11 8.24 7.84 4,317,300 8.05 7.52
08-12-19 7.70 8.20 7.49 7,561,900 8.10 7.56
08-12-18 7.96 8.10 7.52 4,198,000 7.65 7.14
08-12-17 7.75 8.12 7.51 7,982,800 7.91 7.39
08-12-16 6.95 7.75 6.84 5,580,400 7.74 7.23
08-12-15 7.15 7.32 6.80 3,896,000 6.91 6.45
08-12-12 6.75 7.15 6.55 4,367,400 7.11 6.64
Date Open High Low Vol Cls adjCls
08-12-11 7.16 7.44 6.91 4,779,300 6.96 6.50
08-12-10 7.51 7.60 7.08 5,015,100 7.31 6.83
08-12-09 7.34 7.73 7.25 5,809,600 7.32 6.83
08-12-08 7.40 7.81 7.29 6,796,800 7.38 6.89
08-12-05 6.81 7.35 6.50 7,784,300 7.35 6.86
08-12-04 6.56 7.09 6.24 9,851,800 6.90 6.44
08-12-03 5.93 6.55 5.82 8,737,700 6.53 6.10
08-12-02 6.06 6.15 5.21 9,877,600 6.11 5.70
08-12-01 6.73 6.74 5.98 8,411,400 6.03 5.63
Date Open High Low Vol Cls adjCls
08-11-28 7.19 7.24 6.56 4,956,500 6.71 6.27
08-11-26 6.24 7.07 6.00 11,397,000 7.02 6.55
08-11-25 6.03 6.35 5.99 9,588,700 6.27 5.82
08-11-24 5.24 6.02 5.13 8,626,100 5.90 5.47
08-11-21 4.61 5.65 4.50 7,375,900 5.15 4.78
08-11-20 5.09 5.09 4.40 7,494,400 4.40 4.08
08-11-19 4.95 5.21 4.76 12,402,500 5.04 4.68
08-11-18 4.99 5.04 4.81 6,871,700 5.01 4.65
08-11-17 4.84 5.01 4.78 8,510,100 4.80 4.45
Date Open High Low Vol Cls adjCls
08-11-14 5.10 5.10 4.84 8,123,300 4.90 4.55
08-11-13 4.96 5.15 4.50 15,897,000 5.13 4.76
08-11-12 5.11 5.26 4.75 14,346,800 4.80 4.45
08-11-11 6.06 6.14 4.82 19,927,200 5.11 4.74
08-11-10 7.95 7.96 6.04 14,856,400 6.69 6.21
08-11-07 7.91 7.91 7.20 6,880,700 7.46 6.92
08-11-06 8.63 8.69 7.75 5,209,300 7.79 7.23
08-11-05 8.75 8.89 8.46 5,835,300 8.63 8.01
08-11-04 8.96 9.75 8.66 5,106,800 8.70 8.07
Date Open High Low Vol Cls adjCls
08-11-03 8.73 8.83 8.36 5,402,400 8.67 8.04
08-10-31 8.25 9.10 8.07 7,830,400 8.74 8.11
08-10-30 8.12 8.47 7.91 7,226,400 8.30 7.70
08-10-29 7.84 8.03 7.41 11,132,200 7.90 7.33
08-10-28 8.17 8.28 5.71 27,940,300 8.00 7.42
08-10-27 9.63 9.79 7.99 10,728,300 7.99 7.41
08-10-24 9.63 10.14 9.50 6,169,200 9.64 8.94
08-10-23 10.12 10.48 9.70 7,417,200 10.41 9.66
08-10-22 10.61 10.84 9.79 5,830,700 10.06 9.33
Date Open High Low Vol Cls adjCls
08-10-21 11.21 11.56 10.85 3,699,600 10.90 10.11
08-10-20 11.03 11.75 10.87 5,690,400 11.73 10.88
08-10-17 9.73 11.53 9.73 5,511,200 11.05 10.25
08-10-16 10.57 10.82 10.01 7,503,100 10.72 9.95
08-10-15 11.58 11.58 10.54 4,440,600 10.56 9.80
08-10-14 12.16 12.18 11.33 6,827,600 11.80 10.95
08-10-13 11.15 11.64 10.63 3,791,800 11.61 10.77
08-10-10 10.51 11.17 9.82 9,442,900 10.54 9.78
08-10-09 11.46 12.08 10.71 6,798,200 10.71 9.94
Date Open High Low Vol Cls adjCls
08-10-08 10.81 11.60 10.54 6,142,300 11.20 10.39
08-10-07 11.88 12.15 11.01 5,688,100 11.05 10.25
08-10-06 11.37 11.97 10.96 7,542,900 11.75 10.90
08-10-03 12.51 12.78 11.57 5,617,300 11.68 10.84
08-10-02 12.83 12.87 12.24 4,230,000 12.30 11.41
08-10-01 11.78 13.08 11.69 5,957,300 12.87 11.94
08-09-30 11.62 11.98 11.25 6,072,800 11.94 11.08
08-09-29 12.68 12.71 10.97 8,479,400 11.24 10.43
08-09-26 12.81 13.14 12.62 7,817,000 12.69 11.77
Date Open High Low Vol Cls adjCls
08-09-25 11.56 13.33 11.56 10,786,200 13.10 12.15
08-09-24 12.85 12.86 11.86 12,251,000 12.14 11.26
08-09-23 13.04 13.21 12.80 5,053,300 12.82 11.89
08-09-22 12.95 13.44 12.90 4,968,300 12.98 12.04
08-09-19 13.62 14.08 12.80 7,632,600 13.13 12.18
08-09-18 12.77 13.02 12.40 6,738,800 12.98 12.04
08-09-17 12.79 13.03 12.51 7,490,000 12.63 11.72
08-09-16 12.81 13.17 12.50 6,362,200 13.06 12.12
08-09-15 13.49 13.50 12.61 6,231,300 13.00 12.06
Date Open High Low Vol Cls adjCls
08-09-12 13.20 13.55 13.18 5,642,700 13.49 12.52
08-09-11 12.85 13.48 12.76 11,293,900 13.34 12.38
08-09-10 12.65 13.18 12.38 35,044,800 13.10 12.15
08-09-09 13.66 13.68 12.92 9,770,300 13.02 12.08
08-09-08 14.49 14.50 13.67 6,158,200 13.74 12.75
08-09-05 13.71 14.24 13.64 3,747,900 14.23 13.20
08-09-04 14.45 14.50 13.85 5,085,800 13.88 12.88
08-09-03 14.88 15.30 14.81 5,083,800 15.18 14.08
08-09-02 14.52 15.25 14.52 3,389,100 14.90 13.82
Date Open High Low Vol Cls adjCls
08-08-29 14.83 14.98 14.39 4,602,600 14.52 13.47
08-08-28 15.43 15.60 14.86 4,745,600 14.99 13.91
08-08-27 15.48 15.48 15.11 2,793,500 15.35 14.24
08-08-26 16.27 16.27 15.21 3,823,300 15.25 14.11
08-08-25 16.06 16.33 15.88 2,189,800 16.21 15.00
08-08-22 16.42 16.66 15.88 4,665,600 16.01 14.81
08-08-21 16.14 16.53 16.11 3,054,800 16.29 15.07
08-08-20 16.10 16.48 15.87 3,154,400 16.33 15.11
08-08-19 16.46 16.50 15.91 2,498,700 16.04 14.84
Date Open High Low Vol Cls adjCls
08-08-18 16.84 17.05 16.43 1,991,000 16.50 15.27
08-08-15 17.02 17.23 16.58 2,955,700 16.75 15.50
08-08-14 16.35 17.05 16.13 3,772,400 16.85 15.59
08-08-13 16.98 17.15 16.22 5,583,700 16.39 15.17
08-08-12 16.84 17.55 16.79 3,878,700 17.07 15.80
08-08-11 16.24 16.89 16.04 4,062,500 16.89 15.63
08-08-08 15.93 16.45 15.73 2,954,300 16.31 15.09
08-08-07 16.40 16.53 15.82 3,848,900 15.83 14.65
08-08-06 16.18 16.50 16.13 4,005,800 16.41 15.18
Date Open High Low Vol Cls adjCls
08-08-05 15.14 16.40 15.14 6,315,500 16.16 14.95
08-08-04 14.74 15.21 14.55 3,538,100 14.99 13.87
08-08-01 15.02 15.05 14.62 3,967,800 14.87 13.76
08-07-31 15.58 15.72 14.90 3,749,600 14.90 13.79
08-07-30 15.36 15.82 15.24 4,276,700 15.75 14.57
08-07-29 15.18 15.63 15.03 4,623,600 15.24 14.10
08-07-28 14.74 16.09 14.50 10,216,100 15.09 13.96
08-07-25 16.31 16.57 16.13 4,480,700 16.23 15.02
08-07-24 16.65 16.72 16.09 4,586,600 16.13 14.93
Date Open High Low Vol Cls adjCls
08-07-23 16.35 16.70 16.27 4,632,000 16.68 15.43
08-07-22 16.16 16.42 15.85 5,103,900 16.31 15.09
08-07-21 16.39 16.52 15.99 2,699,500 16.24 15.03
08-07-18 18.40 18.40 16.10 3,950,500 16.36 15.14
08-07-17 16.15 16.47 15.65 5,676,800 16.12 14.92
08-07-16 15.40 16.18 15.36 5,936,600 16.13 14.93
08-07-15 14.81 15.94 14.56 7,834,500 15.39 14.24
08-07-14 14.86 15.05 14.46 4,280,100 14.90 13.79
08-07-11 15.19 15.19 14.50 4,940,900 14.69 13.59
Date Open High Low Vol Cls adjCls
08-07-10 14.92 15.87 14.86 6,014,400 15.31 14.17
08-07-09 14.80 15.04 14.73 4,123,400 14.94 13.82
08-07-08 14.26 15.03 14.22 6,017,800 15.03 13.91
08-07-07 14.41 14.62 14.11 4,885,700 14.27 13.20
08-07-03 14.43 14.63 14.21 1,733,000 14.35 13.28
08-07-02 14.44 14.81 14.28 5,308,100 14.31 13.24
08-07-01 14.71 14.93 14.08 4,698,400 14.36 13.29
08-06-30 14.72 15.14 14.38 4,571,800 14.94 13.82
08-06-27 14.78 15.02 14.38 6,087,100 14.64 13.55
Date Open High Low Vol Cls adjCls
08-06-26 14.81 15.18 14.66 4,583,400 14.68 13.58
08-06-25 14.49 15.20 14.37 5,718,100 15.00 13.88
08-06-24 14.37 14.58 14.11 2,977,900 14.38 13.31
08-06-23 14.95 14.95 14.30 3,698,000 14.37 13.30
08-06-20 14.24 14.94 13.60 9,731,600 14.88 13.77
08-06-19 13.56 14.56 13.56 11,136,400 14.47 13.39
08-06-18 14.51 14.81 13.10 21,204,700 13.68 12.66
08-06-17 14.85 15.10 14.72 6,205,100 14.90 13.79
08-06-16 14.84 14.99 14.46 7,510,200 14.74 13.64
Date Open High Low Vol Cls adjCls
08-06-13 14.91 14.96 14.71 5,739,100 14.96 13.84
08-06-12 14.94 15.33 14.66 6,898,800 14.87 13.76
08-06-11 15.23 15.23 14.71 7,952,700 14.84 13.73
08-06-10 15.59 15.59 15.17 6,669,200 15.28 14.14
08-06-09 16.32 16.37 15.49 6,510,500 15.67 14.50
08-06-06 17.00 17.00 16.12 7,311,600 16.18 14.97
08-06-05 17.21 17.28 16.90 7,019,300 17.00 15.73
08-06-04 17.35 17.50 16.69 9,059,300 17.11 15.83
08-06-03 18.22 18.27 16.72 11,880,200 16.98 15.71
Date Open High Low Vol Cls adjCls
08-06-02 18.93 19.07 18.44 4,405,500 18.45 17.07
08-05-30 18.70 18.93 18.47 3,700,500 18.84 17.43
08-05-29 18.19 18.97 18.13 6,109,400 18.68 17.28
08-05-28 18.08 18.24 17.71 3,128,000 18.19 16.83
08-05-27 17.79 18.15 17.69 2,622,900 18.01 16.63
08-05-23 18.31 18.34 17.73 2,838,400 17.82 16.45
08-05-22 18.10 18.50 17.94 2,798,800 18.36 16.95
08-05-21 18.10 18.52 17.93 2,538,300 17.97 16.59
08-05-20 18.20 18.38 17.96 2,672,000 18.10 16.71
Date Open High Low Vol Cls adjCls
08-05-19 18.30 18.68 18.13 4,009,500 18.32 16.91
08-05-16 18.64 18.85 18.11 2,869,300 18.26 16.86
08-05-15 18.32 18.73 18.19 3,241,800 18.61 17.18
08-05-14 17.98 18.44 17.91 3,905,300 18.16 16.77
08-05-13 17.83 18.10 17.70 7,413,500 17.97 16.59
08-05-12 17.50 17.80 17.34 4,181,400 17.78 16.42
08-05-09 17.53 17.73 17.28 3,478,200 17.35 16.02
08-05-08 17.73 17.93 17.67 3,599,800 17.82 16.45
08-05-07 17.75 17.82 17.55 6,044,800 17.67 16.31
Date Open High Low Vol Cls adjCls
08-05-06 17.80 17.88 17.39 5,976,500 17.71 16.35
08-05-05 17.85 18.06 17.69 4,731,600 17.95 16.57
08-05-02 18.13 18.15 17.67 4,795,500 17.80 16.43
08-05-01 17.66 17.97 17.65 4,918,500 17.82 16.45
08-04-30 17.85 17.94 17.62 6,418,700 17.80 16.43
08-04-29 18.40 18.41 17.76 5,862,900 17.85 16.48
08-04-28 18.03 18.74 17.86 4,931,200 18.24 16.84
08-04-25 18.25 18.30 17.81 6,723,000 18.15 16.76
08-04-24 18.17 18.37 17.72 5,617,500 18.08 16.69
Date Open High Low Vol Cls adjCls
08-04-23 18.81 19.08 17.99 7,727,300 18.17 16.78
08-04-22 19.33 19.44 18.65 4,359,000 18.77 17.33
08-04-21 19.04 19.45 18.80 5,508,800 19.44 17.95
08-04-18 18.82 19.50 18.82 10,366,600 19.02 17.56
08-04-17 17.87 18.48 17.82 8,252,900 18.43 17.02
08-04-16 17.67 17.90 17.67 4,077,200 17.87 16.50
08-04-15 17.26 17.60 17.00 4,012,700 17.55 16.20
08-04-14 16.88 17.23 16.88 5,412,400 17.12 15.81
08-04-11 16.73 17.03 16.73 4,557,000 16.85 15.56
Date Open High Low Vol Cls adjCls
08-04-10 16.48 17.08 16.45 5,006,700 16.96 15.66
08-04-09 16.71 16.76 16.33 3,430,100 16.45 15.19
08-04-08 16.85 16.92 16.65 1,902,100 16.77 15.48
08-04-07 16.98 17.31 16.88 2,394,900 17.00 15.70
08-04-04 16.51 16.88 16.48 2,889,900 16.82 15.53
08-04-03 16.19 16.49 16.16 2,175,900 16.44 15.18
08-04-02 16.88 16.88 16.23 2,288,900 16.29 15.04
08-04-01 16.04 16.83 16.04 3,402,500 16.83 15.54
08-03-31 16.00 16.17 15.74 3,104,700 15.95 14.73
Date Open High Low Vol Cls adjCls
08-03-28 16.37 16.42 16.10 2,081,000 16.13 14.89
08-03-27 16.50 16.60 16.05 3,052,700 16.10 14.86
08-03-26 16.49 16.70 16.33 1,885,500 16.48 15.22
08-03-25 16.77 16.95 16.49 3,325,000 16.61 15.34
08-03-24 16.93 17.12 16.77 3,108,700 16.95 15.65
08-03-20 16.84 17.15 16.63 6,003,300 16.89 15.59
08-03-19 16.85 17.44 16.63 5,543,200 16.75 15.46
08-03-18 16.04 16.62 16.01 3,525,200 16.56 15.29
08-03-17 15.70 16.02 15.43 3,882,600 15.61 14.41
Date Open High Low Vol Cls adjCls
08-03-14 16.70 16.70 15.81 4,689,400 15.95 14.73
08-03-13 16.11 16.77 16.11 4,362,400 16.60 15.33
08-03-12 16.06 16.75 16.06 4,773,500 16.45 15.19
08-03-11 16.06 16.49 15.72 4,401,700 16.06 14.83
08-03-10 15.98 15.98 15.46 2,993,200 15.67 14.47
08-03-07 16.15 16.22 15.63 3,541,500 15.81 14.60
08-03-06 16.14 16.61 16.14 5,644,600 16.25 15.00
08-03-05 15.24 16.43 15.13 7,405,300 16.19 14.95
08-03-04 14.85 15.00 14.72 4,409,900 14.92 13.78
Date Open High Low Vol Cls adjCls
08-03-03 14.36 15.00 14.28 3,430,500 14.96 13.81
08-02-29 14.80 14.80 14.35 3,016,900 14.41 13.30
08-02-28 14.75 15.07 14.65 2,458,600 14.87 13.73
08-02-27 14.29 14.98 14.10 3,511,000 14.82 13.68
08-02-26 14.52 14.66 14.26 2,769,600 14.32 13.18
08-02-25 14.55 14.65 14.21 2,254,000 14.56 13.41
08-02-22 14.36 14.64 14.08 2,486,200 14.57 13.41
08-02-21 14.98 15.12 14.23 4,022,900 14.35 13.21
08-02-20 14.20 15.02 14.14 5,312,900 14.88 13.70
Date Open High Low Vol Cls adjCls
08-02-19 13.76 14.38 13.76 3,736,900 14.21 13.08
08-02-15 13.71 13.75 13.46 2,343,600 13.63 12.55
08-02-14 13.82 13.94 13.65 2,672,200 13.68 12.59
08-02-13 13.75 13.86 13.70 2,208,300 13.84 12.74
08-02-12 13.70 13.82 13.50 1,396,800 13.62 12.54
08-02-11 13.69 13.71 13.43 2,286,200 13.56 12.48
08-02-08 13.63 13.75 13.50 2,443,100 13.68 12.59
08-02-07 13.69 13.78 13.49 2,851,800 13.67 12.59
08-02-06 13.90 13.96 13.62 2,303,300 13.75 12.66
Date Open High Low Vol Cls adjCls
08-02-05 14.00 14.15 13.59 4,689,500 13.79 12.70
08-02-04 14.41 14.53 14.03 3,257,500 14.05 12.94
08-02-01 14.27 14.69 14.21 2,202,200 14.41 13.27
08-01-31 13.77 14.41 13.64 2,654,200 14.22 13.09
08-01-30 13.99 14.20 13.63 4,527,500 14.01 12.90
08-01-29 13.96 13.99 13.59 3,564,600 13.65 12.57
08-01-28 13.01 14.38 13.01 5,785,600 13.99 12.88
08-01-25 13.67 13.67 13.03 4,234,200 13.26 12.21
08-01-24 13.63 13.80 13.44 3,469,900 13.49 12.42
Date Open High Low Vol Cls adjCls
08-01-23 13.08 13.60 12.81 5,136,000 13.56 12.48
08-01-22 13.01 13.74 13.00 4,065,700 13.45 12.38
08-01-18 13.75 13.81 13.13 4,116,400 13.32 12.26
08-01-17 14.02 14.22 13.53 3,854,000 13.63 12.55
08-01-16 13.80 14.18 13.72 3,675,100 14.01 12.90
08-01-15 13.88 14.09 13.82 2,115,900 13.88 12.78
08-01-14 14.21 14.24 13.95 2,375,000 14.03 12.92
08-01-11 14.37 14.37 13.99 2,346,400 14.12 13.00
08-01-10 14.08 14.61 13.96 2,816,200 14.49 13.34
Date Open High Low Vol Cls adjCls
08-01-09 13.93 14.17 13.80 2,883,800 14.16 13.04
08-01-08 14.63 14.63 13.96 3,058,600 13.97 12.86
08-01-07 13.97 14.53 13.93 2,814,200 14.48 13.33
08-01-04 14.23 14.23 13.82 3,282,900 13.91 12.81
08-01-03 15.28 15.28 14.23 3,992,100 14.25 13.12
08-01-02 15.23 15.48 15.02 2,262,900 15.11 13.91
07-12-31 15.33 15.40 15.20 1,653,500 15.33 14.11
07-12-28 15.27 15.61 15.27 1,644,000 15.40 14.18
07-12-27 15.42 15.49 15.23 2,179,000 15.34 14.12
Date Open High Low Vol Cls adjCls
07-12-26 15.43 15.52 15.34 3,593,400 15.43 14.21
07-12-24 15.28 15.54 15.25 690,700 15.39 14.17
07-12-21 15.00 15.46 14.95 3,995,500 15.34 14.12
07-12-20 14.77 14.97 14.54 2,205,100 14.81 13.64
07-12-19 14.82 14.82 14.41 2,512,900 14.64 13.48
07-12-18 14.25 14.88 14.22 3,146,100 14.78 13.61
07-12-17 14.38 14.45 14.09 2,210,000 14.16 13.04
07-12-14 14.81 15.01 14.40 2,229,500 14.41 13.27
07-12-13 15.06 15.20 14.75 2,214,500 14.98 13.79
Date Open High Low Vol Cls adjCls
07-12-12 15.34 15.50 14.83 2,402,300 15.08 13.88
07-12-11 15.31 15.48 14.99 2,456,600 15.03 13.84
07-12-10 15.28 15.46 15.13 1,986,000 15.32 14.10
07-12-07 15.48 15.71 15.27 1,905,200 15.28 14.07
07-12-06 14.63 15.39 14.60 3,242,000 15.37 14.15
07-12-05 14.66 14.72 14.30 3,208,400 14.64 13.48
07-12-04 14.42 14.79 14.41 2,624,400 14.50 13.35
07-12-03 14.84 14.98 14.50 3,001,100 14.55 13.40
07-11-30 14.92 15.00 14.77 2,963,300 14.91 13.73
Date Open High Low Vol Cls adjCls
07-11-29 14.64 15.13 14.51 3,124,800 14.78 13.61
07-11-28 14.24 14.82 14.11 4,758,600 14.66 13.50
07-11-27 14.41 14.41 13.93 5,992,700 14.11 12.95
07-11-26 14.86 14.94 14.25 5,053,300 14.25 13.08
07-11-23 14.91 14.91 14.63 1,295,400 14.83 13.62
07-11-21 14.91 14.91 14.62 3,971,900 14.68 13.48
07-11-20 15.14 15.21 14.68 7,788,100 15.00 13.77
07-11-19 14.99 14.99 14.76 5,023,700 14.84 13.62
07-11-16 14.92 15.12 14.60 4,869,200 15.06 13.83
Date Open High Low Vol Cls adjCls
07-11-15 15.43 15.48 14.76 6,962,600 14.84 13.62
07-11-14 15.10 15.94 15.08 4,589,500 15.46 14.19
07-11-13 15.15 15.66 14.90 5,180,800 15.08 13.84
07-11-12 14.28 14.46 13.50 11,130,800 14.33 13.16
07-11-09 15.06 15.17 14.65 3,465,100 14.75 13.54
07-11-08 14.67 15.32 14.67 4,143,600 15.05 13.82
07-11-07 14.99 14.99 14.59 2,732,300 14.60 13.40
07-11-06 15.04 15.20 14.83 2,448,600 15.01 13.78
07-11-05 15.12 15.22 15.00 3,705,500 15.08 13.84
Date Open High Low Vol Cls adjCls
07-11-02 15.50 15.84 14.96 4,177,300 15.12 13.88
07-11-01 15.75 15.83 15.43 3,394,400 15.45 14.18
07-10-31 15.82 16.14 15.74 4,720,200 15.80 14.51
07-10-30 15.76 16.21 15.75 5,503,600 15.79 14.50
07-10-29 15.88 15.98 15.74 5,507,000 15.78 14.49
07-10-26 15.99 16.00 15.68 2,223,400 15.80 14.51
07-10-25 16.07 16.10 15.80 1,837,900 15.82 14.52
07-10-24 16.24 16.24 15.94 3,067,800 16.01 14.70
07-10-23 16.42 16.50 16.10 4,175,400 16.24 14.91
Date Open High Low Vol Cls adjCls
07-10-22 16.71 16.78 16.47 3,640,000 16.50 15.15
07-10-19 17.80 17.80 16.85 7,769,600 16.87 15.49
07-10-18 18.00 18.07 17.69 3,370,900 17.87 16.41
07-10-17 17.98 18.10 17.85 3,984,700 18.00 16.53
07-10-16 18.11 18.12 17.70 2,967,100 17.80 16.34
07-10-15 18.20 18.35 17.94 2,898,900 18.02 16.54
07-10-12 18.32 18.42 17.98 3,466,000 18.16 16.67
07-10-11 18.62 18.79 18.35 2,138,200 18.41 16.90
07-10-10 18.40 18.61 18.32 2,423,600 18.53 17.01
Date Open High Low Vol Cls adjCls
07-10-09 18.10 18.44 18.07 2,444,500 18.39 16.88
07-10-08 17.61 18.03 17.59 2,261,300 17.98 16.51
07-10-05 17.71 17.77 17.43 2,087,900 17.69 16.24
07-10-04 17.64 17.73 17.50 1,861,500 17.66 16.21
07-10-03 17.70 17.85 17.55 2,903,500 17.64 16.19
07-10-02 17.91 17.93 17.70 1,937,300 17.83 16.37
07-10-01 17.95 17.95 17.67 3,445,500 17.85 16.39
07-09-28 17.91 17.95 17.79 2,785,500 17.85 16.39
07-09-27 18.00 18.12 17.84 4,841,400 17.91 16.44
Date Open High Low Vol Cls adjCls
07-09-26 18.17 18.20 17.98 2,493,400 18.06 16.58
07-09-25 18.74 18.74 18.05 3,609,000 18.10 16.62
07-09-24 18.70 18.84 18.44 2,048,100 18.74 17.20
07-09-21 19.00 19.00 18.75 4,378,500 18.81 17.27
07-09-20 18.60 18.87 18.47 2,068,800 18.75 17.21
07-09-19 18.13 18.67 18.13 2,678,200 18.48 16.97
07-09-18 18.04 18.20 17.88 3,445,500 18.12 16.64
07-09-17 18.26 18.30 17.97 3,167,100 18.04 16.56
07-09-14 18.46 18.53 18.33 2,286,300 18.40 16.89
Date Open High Low Vol Cls adjCls
07-09-13 18.56 18.78 18.35 2,497,400 18.60 17.08
07-09-12 18.39 18.59 18.38 2,341,300 18.50 16.98
07-09-11 18.35 18.59 18.21 3,715,400 18.50 16.98
07-09-10 18.53 18.75 18.25 5,592,300 18.29 16.79
07-09-07 18.44 18.81 18.20 4,553,300 18.54 17.02
07-09-06 19.17 19.17 18.55 5,513,500 18.62 17.09
07-09-05 20.00 20.49 19.01 6,541,900 19.17 17.60
07-09-04 21.35 22.12 21.35 1,448,100 22.01 20.21
07-08-31 21.41 21.72 21.27 1,083,600 21.55 19.78
Date Open High Low Vol Cls adjCls
07-08-30 20.99 21.18 20.88 1,150,300 21.06 19.33
07-08-29 20.93 21.26 20.86 1,384,700 21.26 19.52
07-08-28 20.94 21.16 20.84 1,845,500 20.86 19.11
07-08-27 21.74 21.74 21.17 1,323,300 21.18 19.41
07-08-24 21.54 21.91 21.43 1,527,500 21.86 20.03
07-08-23 21.24 21.85 21.18 1,724,500 21.60 19.79
07-08-22 20.95 21.00 20.59 2,438,800 20.97 19.22
07-08-21 20.36 20.74 19.81 1,850,800 20.68 18.95
07-08-20 19.94 20.44 19.84 2,604,200 20.30 18.60
Date Open High Low Vol Cls adjCls
07-08-17 19.73 20.06 19.49 3,298,900 20.01 18.34
07-08-16 19.51 19.60 18.97 3,720,200 19.35 17.73
07-08-15 19.94 20.19 19.50 1,997,300 19.54 17.90
07-08-14 20.29 20.41 19.82 2,048,200 19.94 18.27
07-08-13 19.96 20.76 19.89 2,579,400 20.29 18.59
07-08-10 19.65 20.67 19.00 4,421,200 19.97 18.30
07-08-09 20.50 20.71 19.70 4,240,100 19.89 18.23
07-08-08 21.60 21.60 20.35 4,017,400 20.85 19.11
07-08-07 20.89 21.63 20.81 3,532,100 21.50 19.70
Date Open High Low Vol Cls adjCls
07-08-06 20.58 21.38 20.33 2,965,100 21.33 19.54
07-08-03 20.67 21.14 20.39 2,093,700 20.40 18.69
07-08-02 21.34 21.34 20.55 4,034,700 20.79 19.05
07-08-01 20.99 21.38 20.58 3,853,000 20.86 19.11
07-07-31 21.95 22.14 21.25 2,970,600 21.30 19.52
07-07-30 22.30 22.30 21.26 3,705,500 21.98 20.14
07-07-27 21.78 22.32 21.36 2,337,200 21.41 19.62
07-07-26 22.29 22.54 21.80 2,702,200 22.01 20.17
07-07-25 22.99 23.15 22.45 2,655,900 22.56 20.67
Date Open High Low Vol Cls adjCls
07-07-24 23.66 23.68 22.94 1,930,900 22.98 21.06
07-07-23 23.76 23.91 23.67 1,237,100 23.73 21.74
07-07-20 23.79 23.91 23.52 1,835,500 23.67 21.69
07-07-19 23.54 23.97 23.52 1,422,200 23.74 21.75
07-07-18 23.43 23.56 23.16 1,458,900 23.39 21.43
07-07-17 23.80 24.04 23.40 2,254,500 23.47 21.51
07-07-16 23.72 23.82 23.28 1,998,600 23.78 21.79
07-07-13 23.48 24.02 23.44 1,535,900 23.91 21.91
07-07-12 23.22 23.58 23.20 3,080,400 23.56 21.59
Date Open High Low Vol Cls adjCls
07-07-11 23.29 23.42 23.05 1,248,400 23.20 21.26
07-07-10 23.18 23.61 23.18 2,438,000 23.25 21.30
07-07-09 23.68 23.75 23.36 1,988,500 23.47 21.51
07-07-06 23.73 23.80 23.51 1,857,500 23.68 21.70
07-07-05 23.78 23.79 23.47 2,177,300 23.65 21.67
07-07-03 23.59 24.00 23.33 1,365,800 23.73 21.74
07-07-02 23.27 23.35 22.83 1,966,000 23.32 21.37
07-06-29 23.24 23.35 22.88 1,966,200 23.04 21.11
07-06-28 23.14 23.35 23.00 1,287,100 23.24 21.30
Date Open High Low Vol Cls adjCls
07-06-27 23.15 23.15 22.91 2,534,300 23.03 21.10
07-06-26 23.29 23.41 23.10 1,774,800 23.25 21.30
07-06-25 23.06 23.36 23.04 1,923,200 23.07 21.14
07-06-22 23.84 23.85 22.90 4,226,400 23.07 21.14
07-06-21 23.03 24.32 22.95 5,797,800 24.08 22.06
07-06-20 23.07 23.21 22.91 2,510,900 23.00 21.08
07-06-19 23.09 23.12 22.79 3,245,300 22.96 21.04
07-06-18 22.66 23.15 22.66 3,608,100 23.08 21.15
07-06-15 22.10 22.57 22.10 3,422,400 22.53 20.64
Date Open High Low Vol Cls adjCls
07-06-14 21.97 22.13 21.82 1,748,500 21.86 20.03
07-06-13 21.66 21.94 21.45 2,261,000 21.94 20.10
07-06-12 21.77 21.86 21.66 1,333,900 21.66 19.85
07-06-11 21.73 21.83 21.64 1,030,400 21.77 19.95
07-06-08 21.80 21.83 21.56 2,337,300 21.80 19.98
07-06-07 23.11 23.11 21.64 2,438,800 21.66 19.85
07-06-06 22.50 22.50 22.25 1,617,300 22.25 20.39
07-06-05 22.70 22.75 22.48 1,708,800 22.58 20.69
07-06-04 22.14 22.90 22.10 3,560,600 22.82 20.91
Date Open High Low Vol Cls adjCls
07-06-01 22.29 22.34 22.16 1,829,500 22.22 20.36
07-05-31 21.80 22.54 21.80 2,009,800 22.29 20.42
07-05-30 22.26 22.44 22.06 2,402,800 22.27 20.41
07-05-29 22.08 22.50 22.08 3,419,200 22.45 20.53
07-05-25 21.73 22.15 21.59 2,599,500 22.08 20.20
07-05-24 22.27 22.45 21.65 3,531,800 21.69 19.84
07-05-23 21.91 22.36 21.89 2,523,500 22.00 20.12
07-05-22 21.97 22.04 21.76 3,046,200 21.78 19.92
07-05-21 22.02 22.22 21.95 1,977,300 22.04 20.16
Date Open High Low Vol Cls adjCls
07-05-18 22.20 22.20 22.02 1,709,400 22.05 20.17
07-05-17 22.35 22.45 22.20 2,778,200 22.20 20.31
07-05-16 21.87 22.47 21.70 3,673,100 22.35 20.44
07-05-15 21.71 21.98 21.66 2,609,200 21.88 20.01
07-05-14 21.63 21.73 21.60 2,817,100 21.67 19.82
07-05-11 21.65 21.81 21.58 3,056,600 21.64 19.79
07-05-10 21.75 21.90 21.54 4,187,900 21.67 19.82
07-05-09 21.70 21.83 21.64 3,746,600 21.82 19.96
07-05-08 21.34 21.83 21.34 4,932,300 21.68 19.83
Date Open High Low Vol Cls adjCls
07-05-07 21.31 21.54 21.19 3,349,800 21.44 19.61
07-05-04 21.34 21.47 21.23 2,873,800 21.36 19.54
07-05-03 21.14 21.39 21.14 3,471,900 21.34 19.52
07-05-02 21.25 21.35 21.16 2,523,100 21.19 19.38
07-05-01 20.63 21.24 20.63 4,775,100 21.15 19.35
07-04-30 21.49 22.46 20.93 5,603,500 20.96 19.17
07-04-27 21.10 21.25 20.95 2,312,800 21.20 19.39
07-04-26 21.40 21.49 21.14 2,647,100 21.20 19.39
07-04-25 21.14 21.43 21.02 3,309,800 21.40 19.57
Date Open High Low Vol Cls adjCls
07-04-24 20.36 21.22 20.36 2,096,100 21.07 19.27
07-04-23 20.73 21.21 20.73 3,407,300 21.20 19.39
07-04-20 21.61 21.61 20.75 3,745,100 20.81 19.03
07-04-19 20.75 20.80 20.35 2,162,900 20.78 19.01
07-04-18 21.00 21.00 20.43 2,209,000 20.48 18.73
07-04-17 20.87 21.13 20.40 5,603,100 20.44 18.70
07-04-16 20.76 20.92 20.40 3,683,900 20.90 19.12
07-04-13 20.28 20.71 20.21 4,427,900 20.45 18.71
07-04-12 19.88 20.24 19.84 1,770,100 20.18 18.46
Date Open High Low Vol Cls adjCls
07-04-11 20.45 20.45 19.48 5,518,200 19.93 18.23
07-04-10 19.58 19.69 19.49 2,141,300 19.62 17.95
07-04-09 19.68 19.72 19.49 2,684,500 19.63 17.96
07-04-05 19.87 19.95 19.60 2,063,800 19.68 18.00
07-04-04 19.87 19.94 19.75 2,645,400 19.87 18.17
07-04-03 19.71 20.00 19.60 4,342,900 19.85 18.16
07-04-02 19.51 19.83 19.32 8,249,900 19.69 18.01
07-03-30 19.22 19.56 19.20 3,296,900 19.41 17.75
07-03-29 18.71 19.27 18.69 3,361,600 18.96 17.34
Date Open High Low Vol Cls adjCls
07-03-28 18.88 19.23 18.83 2,074,000 19.19 17.55
07-03-27 18.52 19.12 18.52 1,296,000 19.00 17.38
07-03-26 19.00 19.12 18.86 1,445,600 19.09 17.46
07-03-23 19.00 19.19 18.92 1,920,900 19.03 17.41
07-03-22 18.48 19.00 18.44 2,897,700 18.96 17.34
07-03-21 18.25 18.44 18.13 2,718,300 18.42 16.85
07-03-20 18.17 18.33 18.04 1,559,800 18.32 16.76
07-03-19 18.30 18.39 18.00 3,380,200 18.10 16.56
07-03-16 18.23 18.35 18.12 2,499,000 18.23 16.67
Date Open High Low Vol Cls adjCls
07-03-15 18.01 18.30 17.97 1,738,800 18.28 16.72
07-03-14 17.90 18.05 17.73 3,228,400 18.00 16.46
07-03-13 18.23 18.25 17.85 1,744,200 17.85 16.33
07-03-12 17.99 18.35 17.99 2,516,000 18.34 16.78
07-03-09 18.13 18.16 17.92 2,141,400 17.99 16.46
07-03-08 18.05 18.14 18.01 1,737,300 18.05 16.51
07-03-07 17.93 18.14 17.89 2,670,300 17.98 16.45
07-03-06 17.92 17.98 17.73 2,720,200 17.90 16.37
07-03-05 17.64 18.02 17.64 2,077,300 17.75 16.24
Date Open High Low Vol Cls adjCls
07-03-02 18.06 18.18 17.79 1,670,500 17.79 16.27
07-03-01 17.93 18.23 17.81 2,403,400 18.05 16.51
07-02-28 18.02 18.45 17.90 2,548,000 18.25 16.69
07-02-27 18.50 18.51 18.02 1,557,100 18.02 16.48
07-02-26 18.52 18.62 18.48 1,898,900 18.55 16.93
07-02-23 18.88 18.88 18.31 1,682,900 18.55 16.93
07-02-22 18.99 19.05 18.59 2,030,000 18.65 17.02
07-02-21 19.06 19.20 18.91 1,501,900 18.94 17.29
07-02-20 18.75 19.16 18.75 1,729,600 19.13 17.46
Date Open High Low Vol Cls adjCls
07-02-16 18.90 19.00 18.79 2,431,100 18.94 17.29
07-02-15 18.61 18.99 18.61 2,621,700 18.90 17.25
07-02-14 18.75 18.80 18.47 3,819,100 18.62 16.99
07-02-13 18.34 18.83 18.13 4,286,500 18.76 17.12
07-02-12 18.21 18.47 18.09 3,178,100 18.35 16.75
07-02-09 18.25 18.49 18.12 2,111,000 18.12 16.54
07-02-08 18.12 18.30 18.00 2,905,700 18.25 16.66
07-02-07 18.23 18.40 18.11 2,647,200 18.15 16.57
07-02-06 18.12 18.38 18.05 3,238,900 18.27 16.68
Date Open High Low Vol Cls adjCls
07-02-05 18.05 18.23 17.81 3,685,800 18.16 16.57
07-02-02 17.84 18.15 17.76 2,923,700 18.12 16.54
07-02-01 17.62 17.98 17.55 2,624,000 17.88 16.32
07-01-31 17.43 17.90 17.34 8,474,500 17.75 16.20
07-01-30 17.20 17.40 16.91 2,954,700 17.36 15.84
07-01-29 17.42 17.94 17.09 6,685,800 17.28 15.77
07-01-26 16.40 16.83 16.28 3,155,500 16.69 15.23
07-01-25 16.32 16.63 16.20 1,694,900 16.40 14.97
07-01-24 15.96 16.41 15.92 2,102,100 16.36 14.93
Date Open High Low Vol Cls adjCls
07-01-23 15.85 16.04 15.79 1,030,500 15.95 14.56
07-01-22 15.90 16.08 15.72 1,232,500 15.91 14.52
07-01-19 15.75 15.95 15.73 2,297,400 15.83 14.45
07-01-18 15.91 15.95 15.67 2,481,500 15.73 14.36
07-01-17 16.23 16.23 15.87 4,471,400 15.91 14.52
07-01-16 16.52 16.67 16.29 1,645,200 16.30 14.88
07-01-12 16.63 16.84 16.51 1,857,700 16.73 15.27
07-01-11 16.61 16.91 16.58 2,004,600 16.75 15.29
07-01-10 16.23 16.64 16.22 1,670,500 16.60 15.15
Date Open High Low Vol Cls adjCls
07-01-09 16.57 16.57 15.81 1,455,400 16.32 14.90
07-01-08 16.45 16.45 16.21 2,098,000 16.28 14.86
07-01-05 16.20 16.55 16.13 1,644,100 16.50 15.06
07-01-04 16.35 16.37 16.23 2,723,800 16.28 14.86
07-01-03 16.46 16.62 16.34 2,580,000 16.35 14.92
06-12-29 16.52 16.61 16.42 1,159,200 16.45 15.01
06-12-28 16.54 16.65 16.53 1,062,200 16.56 15.11
06-12-27 16.89 16.99 16.46 945,000 16.61 15.16
06-12-26 16.58 16.68 16.54 1,082,400 16.60 15.15
Date Open High Low Vol Cls adjCls
06-12-22 16.66 16.75 16.60 731,800 16.66 15.21
06-12-21 16.99 17.09 16.63 1,670,600 16.71 15.25
06-12-20 16.64 17.05 16.58 2,758,000 16.98 15.50
06-12-19 16.69 16.75 16.52 1,730,800 16.64 15.19
06-12-18 16.69 16.77 16.59 1,643,900 16.71 15.25
06-12-15 16.61 16.78 16.60 2,531,400 16.70 15.24
06-12-14 16.40 16.73 16.37 2,442,700 16.60 15.15
06-12-13 16.74 16.86 16.31 3,965,500 16.35 14.92
06-12-12 16.37 17.00 16.29 4,763,800 17.00 15.52
Date Open High Low Vol Cls adjCls
06-12-11 16.64 16.64 16.31 4,951,000 16.37 14.94
06-12-08 16.61 16.77 16.58 2,683,300 16.64 15.19
06-12-07 16.74 16.75 16.16 1,853,100 16.59 15.14
06-12-06 16.60 16.81 16.60 4,039,800 16.63 15.18
06-12-05 16.21 16.64 16.20 2,849,300 16.59 15.14
06-12-04 15.80 16.36 15.71 3,220,600 16.22 14.80
06-12-01 15.92 16.00 15.75 1,595,400 15.80 14.42
06-11-30 15.87 15.89 15.71 2,302,500 15.89 14.50
06-11-29 15.50 15.88 15.50 2,297,300 15.88 14.49
Date Open High Low Vol Cls adjCls
06-11-28 15.56 15.56 15.46 2,233,600 15.50 14.11
06-11-27 15.60 15.62 15.52 2,466,600 15.56 14.17
06-11-24 15.52 15.68 15.51 672,300 15.61 14.21
06-11-22 15.50 15.65 15.50 1,634,200 15.58 14.18
06-11-21 15.35 15.52 15.34 2,250,500 15.50 14.11
06-11-20 15.37 15.52 15.25 2,066,800 15.40 14.02
06-11-17 15.29 15.43 15.24 1,543,400 15.37 13.99
06-11-16 15.28 15.48 15.28 2,256,600 15.35 13.97
06-11-15 15.67 15.86 15.13 7,756,500 15.16 13.80
Date Open High Low Vol Cls adjCls
06-11-14 15.00 15.68 14.92 10,062,500 15.67 14.27
06-11-13 14.35 15.15 14.20 4,442,200 14.93 13.59
06-11-10 14.36 14.56 14.30 2,570,300 14.35 13.06
06-11-09 14.33 14.43 14.26 2,381,500 14.36 13.07
06-11-08 14.46 14.46 14.20 2,216,300 14.28 13.00
06-11-07 14.35 14.53 14.27 3,514,000 14.45 13.15
06-11-06 14.20 14.32 14.15 1,571,500 14.28 13.00
06-11-03 14.15 14.45 14.10 2,492,300 14.20 12.93
06-11-02 14.44 14.66 14.14 1,876,600 14.24 12.96
Date Open High Low Vol Cls adjCls
06-11-01 14.45 14.48 14.34 1,751,900 14.37 13.08
06-10-31 14.48 14.55 14.26 2,391,600 14.45 13.15
06-10-30 14.37 14.62 14.36 2,013,200 14.53 13.23
06-10-27 14.35 14.41 14.24 2,259,300 14.33 13.05
06-10-26 14.44 14.44 14.18 2,397,300 14.35 13.06
06-10-25 14.42 14.45 14.30 2,067,300 14.34 13.05
06-10-24 14.51 14.51 14.23 2,502,900 14.32 13.04
06-10-23 14.50 14.60 14.23 2,030,200 14.51 13.21
06-10-20 14.84 14.94 14.49 2,864,300 14.55 13.25
Date Open High Low Vol Cls adjCls
06-10-19 14.63 15.00 14.63 4,580,600 14.84 13.51
06-10-18 15.10 15.16 14.94 2,194,000 14.99 13.65
06-10-17 14.99 15.82 14.90 1,731,800 15.00 13.66
06-10-16 15.03 15.10 14.95 1,731,000 14.98 13.64
06-10-13 15.06 15.11 14.95 1,362,700 15.10 13.75
06-10-12 15.01 15.08 14.93 1,376,700 14.99 13.65
06-10-11 15.00 15.13 14.87 2,607,800 14.92 13.58
06-10-10 15.11 15.12 14.92 1,756,100 15.03 13.68
06-10-09 15.21 15.23 15.09 1,109,500 15.10 13.75
Date Open High Low Vol Cls adjCls
06-10-06 15.20 15.25 15.05 1,142,800 15.20 13.84
06-10-05 15.31 15.37 15.15 1,652,700 15.28 13.91
06-10-04 15.49 15.50 15.13 2,781,800 15.30 13.93
06-10-03 15.75 15.81 15.49 2,501,400 15.49 14.10
06-10-02 15.92 15.96 15.69 1,725,300 15.73 14.32
06-09-29 16.14 16.20 15.87 2,390,200 15.88 14.46
06-09-28 16.44 16.53 16.08 2,134,800 16.09 14.65
06-09-27 16.63 16.64 16.40 3,616,300 16.49 15.01
06-09-26 16.23 16.70 16.17 3,016,600 16.62 15.13
Date Open High Low Vol Cls adjCls
06-09-25 15.96 16.18 15.93 2,003,700 16.13 14.68
06-09-22 15.92 15.96 15.77 1,683,400 15.95 14.52
06-09-21 15.94 16.05 15.81 1,574,400 15.88 14.46
06-09-20 16.28 16.28 15.87 2,092,200 15.91 14.48
06-09-19 16.06 16.15 15.89 2,471,400 16.09 14.65
06-09-18 15.95 16.01 15.83 2,179,400 16.01 14.57
06-09-15 15.78 16.00 15.50 2,486,400 15.95 14.52
06-09-14 15.20 15.84 15.18 2,283,900 15.78 14.37
06-09-13 15.02 15.26 14.91 1,219,900 15.25 13.88
Date Open High Low Vol Cls adjCls
06-09-12 14.98 15.03 14.88 2,918,500 15.01 13.66
06-09-11 15.10 15.18 14.86 1,397,200 14.97 13.63
06-09-08 15.20 15.29 15.05 1,987,000 15.20 13.84
06-09-07 14.93 15.19 14.92 2,405,800 15.12 13.76
06-09-06 14.77 14.95 14.68 2,008,000 14.92 13.58
06-09-05 14.60 14.85 14.52 1,851,500 14.77 13.45
06-09-01 14.70 14.82 14.56 1,169,500 14.71 13.39
06-08-31 14.76 14.89 14.68 1,240,800 14.73 13.41
06-08-30 15.00 15.02 14.72 1,782,600 14.76 13.44
Date Open High Low Vol Cls adjCls
06-08-29 14.55 15.05 14.55 2,094,400 15.00 13.62
06-08-28 14.40 14.57 14.37 892,600 14.49 13.16
06-08-25 14.26 14.51 14.23 1,199,400 14.47 13.14
06-08-24 14.53 14.55 14.18 1,459,600 14.25 12.94
06-08-23 14.47 14.52 14.40 2,040,000 14.49 13.16
06-08-22 14.50 14.57 14.37 1,575,500 14.56 13.22
06-08-21 14.36 14.68 14.36 1,919,800 14.49 13.16
06-08-18 14.27 14.29 14.03 1,982,700 14.26 12.95
06-08-17 13.82 14.34 13.77 2,808,800 14.32 13.00
Date Open High Low Vol Cls adjCls
06-08-16 13.60 13.82 13.42 2,447,200 13.82 12.55
06-08-15 13.54 13.63 13.50 1,493,500 13.54 12.29
06-08-14 13.44 13.73 13.42 1,478,300 13.48 12.24
06-08-11 13.33 13.52 13.28 1,470,500 13.45 12.21
06-08-10 13.14 13.41 13.05 1,828,200 13.33 12.10
06-08-09 13.24 13.34 13.06 1,497,900 13.13 11.92
06-08-08 13.25 13.43 13.15 1,947,800 13.19 11.98
06-08-07 13.35 13.45 13.22 1,593,200 13.24 12.02
06-08-04 13.85 13.89 13.32 2,257,900 13.48 12.24
Date Open High Low Vol Cls adjCls
06-08-03 13.80 13.81 13.60 2,382,200 13.64 12.38
06-08-02 13.78 14.04 13.68 3,132,500 13.96 12.67
06-08-01 14.10 14.15 13.73 4,188,700 13.77 12.50
06-07-31 13.66 14.46 13.18 6,075,000 14.15 12.85
06-07-28 14.15 14.57 14.13 3,140,800 14.57 13.23
06-07-27 14.34 14.50 14.14 1,168,800 14.15 12.85
06-07-26 14.24 14.49 14.24 1,131,100 14.34 13.02
06-07-25 14.38 14.60 14.29 1,522,200 14.34 13.02
06-07-24 14.22 14.57 14.22 1,449,500 14.53 13.19
Date Open High Low Vol Cls adjCls
06-07-21 14.85 14.92 14.26 1,536,700 14.26 12.95
06-07-20 14.61 14.83 14.55 1,049,700 14.68 13.33
06-07-19 14.40 14.63 14.38 1,593,800 14.58 13.24
06-07-18 14.22 14.43 14.12 1,788,500 14.29 12.97
06-07-17 14.22 14.34 14.11 1,566,400 14.21 12.90
06-07-14 14.68 14.79 14.27 1,778,300 14.37 13.05
06-07-13 15.17 15.27 14.69 1,611,400 14.74 13.38
06-07-12 15.44 15.50 15.12 1,170,500 15.16 13.76
06-07-11 15.28 15.50 15.14 1,401,600 15.49 14.06
Date Open High Low Vol Cls adjCls
06-07-10 15.01 15.50 14.80 2,421,600 15.28 13.87
06-07-07 14.80 14.80 14.43 1,276,400 14.45 13.12
06-07-06 14.53 14.89 14.46 1,354,300 14.86 13.49
06-07-05 14.77 14.83 14.42 1,877,600 14.45 13.12
06-07-03 14.81 15.00 14.80 808,700 14.85 13.48
06-06-30 14.97 14.99 14.69 2,169,000 14.86 13.49
06-06-29 14.52 14.87 14.49 1,208,700 14.85 13.48
06-06-28 14.50 14.60 14.25 1,469,000 14.28 12.97
06-06-27 14.87 14.93 14.36 3,082,200 14.42 13.09
Date Open High Low Vol Cls adjCls
06-06-26 15.02 15.25 14.87 2,017,600 14.94 13.56
06-06-23 14.91 15.06 14.82 3,136,600 15.01 13.63
06-06-22 14.81 15.26 14.81 3,267,100 14.88 13.51
06-06-21 14.67 15.00 14.62 2,716,600 14.76 13.40
06-06-20 14.69 14.82 14.51 2,040,500 14.57 13.23
06-06-19 14.61 14.83 14.55 2,192,800 14.64 13.29
06-06-16 14.58 14.65 14.45 1,762,500 14.51 13.17
06-06-15 14.79 14.83 14.43 2,529,500 14.58 13.24
06-06-14 14.67 14.85 14.50 1,869,500 14.72 13.36
Date Open High Low Vol Cls adjCls
06-06-13 15.16 15.32 14.64 2,713,500 14.72 13.36
06-06-12 15.35 15.50 15.12 870,700 15.14 13.75
06-06-09 15.47 15.54 15.30 1,443,500 15.34 13.93
06-06-08 15.81 15.85 15.36 2,405,100 15.47 14.05
06-06-07 15.62 15.96 15.50 1,649,200 15.73 14.28
06-06-06 15.61 15.77 15.28 2,364,300 15.61 14.17
06-06-05 15.91 15.93 15.60 985,800 15.60 14.16
06-06-02 16.01 16.05 15.72 2,004,400 15.91 14.45
06-06-01 16.02 16.02 15.73 2,567,600 15.90 14.44
Date Open High Low Vol Cls adjCls
06-05-31 16.14 16.14 15.89 2,657,100 16.01 14.54
06-05-30 16.18 16.50 15.99 2,026,400 16.06 14.58
06-05-26 16.40 16.50 16.18 1,524,800 16.36 14.82
06-05-25 16.20 16.49 15.95 2,847,100 16.40 14.85
06-05-24 16.45 16.46 15.63 5,407,800 16.20 14.67
06-05-23 17.17 17.23 16.63 2,712,900 16.63 15.06
06-05-22 16.90 17.33 16.90 6,286,200 17.16 15.54
06-05-19 15.69 16.50 15.69 5,408,300 16.49 14.94
06-05-18 15.27 15.68 15.15 2,428,400 15.55 14.08
Date Open High Low Vol Cls adjCls
06-05-17 15.54 15.55 15.08 2,489,200 15.17 13.74
06-05-16 15.92 15.99 15.59 2,616,100 15.63 14.16
06-05-15 15.38 15.88 15.36 2,303,900 15.88 14.38
06-05-12 15.75 15.75 15.24 2,155,300 15.37 13.92
06-05-11 15.80 16.26 15.68 5,488,100 15.71 14.23
06-05-10 14.99 15.70 14.98 4,839,000 15.69 14.21
06-05-09 14.87 15.00 14.85 1,477,000 14.98 13.57
06-05-08 14.93 14.93 14.76 2,783,700 14.87 13.47
06-05-05 14.82 15.02 14.76 2,570,300 14.98 13.57
Date Open High Low Vol Cls adjCls
06-05-04 14.69 14.86 14.45 2,188,800 14.61 13.23
06-05-03 14.59 14.72 14.45 2,273,800 14.63 13.25
06-05-02 14.61 14.85 14.35 3,600,500 14.64 13.26
06-05-01 14.58 14.95 14.51 3,567,100 14.71 13.32
06-04-28 14.55 14.62 14.06 3,963,700 14.60 13.22
06-04-27 13.65 14.95 12.92 9,266,900 14.55 13.18
06-04-26 13.74 14.52 13.72 4,000,100 14.42 13.06
06-04-25 13.75 13.80 13.62 2,098,900 13.72 12.43
06-04-24 14.05 14.09 13.58 3,709,600 13.72 12.43
Date Open High Low Vol Cls adjCls
06-04-21 13.45 14.17 13.30 10,224,800 14.05 12.73
06-04-20 12.75 13.12 12.75 6,510,000 12.92 11.70
06-04-19 13.19 13.32 13.13 1,422,300 13.27 12.02
06-04-18 13.14 13.36 13.05 2,237,400 13.34 12.08
06-04-17 13.08 13.23 13.01 1,109,400 13.17 11.93
06-04-13 13.11 13.27 13.08 1,263,900 13.08 11.85
06-04-12 13.08 13.23 13.07 1,785,400 13.10 11.86
06-04-11 13.23 13.30 13.05 2,356,100 13.07 11.84
06-04-10 13.27 13.34 13.23 1,443,500 13.24 11.99
Date Open High Low Vol Cls adjCls
06-04-07 13.33 13.34 13.25 1,789,000 13.26 12.01
06-04-06 13.44 13.47 13.25 1,855,400 13.26 12.01
06-04-05 13.71 13.81 13.41 2,154,900 13.41 12.15
06-04-04 13.77 13.77 13.61 1,104,100 13.69 12.40
06-04-03 13.80 13.98 13.75 1,265,700 13.77 12.47
06-03-31 13.57 13.87 13.55 1,582,000 13.74 12.44
06-03-30 13.59 13.71 13.47 1,269,400 13.58 12.30
06-03-29 13.79 13.81 13.52 2,728,300 13.55 12.27
06-03-28 13.79 13.93 13.70 1,728,900 13.85 12.54
Date Open High Low Vol Cls adjCls
06-03-27 13.91 14.00 13.68 2,031,000 13.75 12.45
06-03-24 13.86 13.98 13.63 1,552,400 13.78 12.48
06-03-23 13.73 13.87 13.57 2,273,800 13.82 12.52
06-03-22 13.61 13.75 13.48 2,176,000 13.72 12.43
06-03-21 13.55 13.66 13.51 2,257,200 13.64 12.35
06-03-20 13.38 13.60 13.31 3,531,500 13.55 12.27
06-03-17 13.23 13.40 13.12 3,078,800 13.36 12.10
06-03-16 12.90 13.21 12.85 2,736,400 13.16 11.92
06-03-15 13.21 13.21 12.72 3,531,300 12.94 11.72
Date Open High Low Vol Cls adjCls
06-03-14 13.07 13.34 12.57 4,843,500 13.26 12.01
06-03-13 13.62 13.66 13.01 4,832,500 13.06 11.83
06-03-10 13.64 13.82 13.45 2,536,200 13.65 12.36
06-03-09 13.16 13.75 13.15 3,340,000 13.64 12.35
06-03-08 13.16 13.24 12.93 1,500,200 13.16 11.92
06-03-07 13.09 13.16 12.88 2,669,800 13.16 11.92
06-03-06 13.28 13.31 13.05 2,433,800 13.16 11.92
06-03-03 13.59 13.59 13.33 1,878,300 13.34 12.08
06-03-02 13.70 13.71 13.35 3,355,200 13.62 12.34
Date Open High Low Vol Cls adjCls
06-03-01 13.53 13.89 13.10 3,780,200 13.79 12.49
06-02-28 14.02 14.03 13.53 5,133,200 13.53 12.25
06-02-27 14.07 14.17 14.01 3,740,200 14.07 12.74
06-02-24 14.16 14.19 14.01 1,879,400 14.11 12.74
06-02-23 14.14 14.27 14.10 1,488,400 14.16 12.79
06-02-22 14.44 14.45 14.16 2,917,400 14.21 12.83
06-02-21 14.63 14.63 14.30 2,376,000 14.34 12.95
06-02-17 15.42 15.42 14.60 1,478,500 14.66 13.24
06-02-16 14.71 14.73 14.61 1,868,400 14.66 13.24
Date Open High Low Vol Cls adjCls
06-02-15 14.65 14.96 14.55 1,980,100 14.71 13.29
06-02-14 14.53 14.84 14.48 1,696,500 14.74 13.31
06-02-13 14.46 14.65 14.44 1,156,000 14.58 13.17
06-02-10 14.46 14.57 14.43 1,132,400 14.54 13.13
06-02-09 14.11 14.58 14.10 2,757,700 14.52 13.11
06-02-08 14.06 14.21 14.03 1,541,600 14.14 12.77
06-02-07 14.08 14.09 13.93 3,200,000 14.08 12.72
06-02-06 14.32 14.37 14.10 3,376,400 14.10 12.73
06-02-03 14.32 14.34 14.23 3,945,000 14.30 12.91
Date Open High Low Vol Cls adjCls
06-02-02 14.48 14.50 14.26 2,224,500 14.41 13.01
06-02-01 14.30 14.55 14.26 4,321,400 14.48 13.08
06-01-31 14.35 14.37 14.21 4,329,800 14.33 12.94
06-01-30 13.93 14.59 13.72 12,653,200 14.27 12.89
06-01-27 15.51 15.66 15.36 2,409,500 15.37 13.88
06-01-26 15.49 15.71 15.44 4,081,300 15.51 14.01
06-01-25 15.80 15.80 15.35 3,004,300 15.49 13.99
06-01-24 16.49 16.49 15.79 2,912,700 15.83 14.30
06-01-23 16.24 16.49 16.12 2,001,700 16.48 14.88
Date Open High Low Vol Cls adjCls
06-01-20 16.48 16.48 16.13 2,865,500 16.25 14.68
06-01-19 16.57 16.57 16.42 1,827,600 16.49 14.89
06-01-18 16.49 16.62 16.44 1,163,200 16.57 14.96
06-01-17 16.50 16.52 16.35 1,849,700 16.49 14.89
06-01-13 16.70 16.71 16.16 3,475,500 16.55 14.95
06-01-12 16.81 16.90 16.62 1,339,100 16.89 15.25
06-01-11 16.79 16.82 16.73 2,014,700 16.80 15.17
06-01-10 16.81 16.82 16.64 1,810,800 16.75 15.13
06-01-09 16.77 16.85 16.68 1,133,200 16.83 15.20
Date Open High Low Vol Cls adjCls
06-01-06 16.77 16.81 16.65 2,054,100 16.81 15.18
06-01-05 16.75 16.76 16.57 2,304,400 16.76 15.14
06-01-04 16.72 16.81 16.53 1,465,400 16.81 15.18
06-01-03 17.07 17.08 16.45 3,328,200 16.71 15.09
05-12-30 17.21 17.21 16.95 1,006,600 17.10 15.44
05-12-29 17.26 17.29 17.14 836,100 17.28 15.61
05-12-28 17.26 17.27 17.18 934,200 17.26 15.59
05-12-27 17.30 17.35 17.14 851,400 17.25 15.58
05-12-23 17.13 17.25 17.10 395,500 17.24 15.57
Date Open High Low Vol Cls adjCls
05-12-22 17.12 17.24 17.00 1,700,100 17.11 15.45
05-12-21 16.90 17.21 16.82 1,379,200 17.07 15.42
05-12-20 16.80 16.91 16.80 932,100 16.90 15.26
05-12-19 16.86 16.87 16.67 1,337,600 16.80 15.17
05-12-16 16.90 16.91 16.74 1,216,600 16.86 15.23
05-12-15 16.78 16.81 16.69 1,152,500 16.78 15.15
05-12-14 16.65 16.80 16.60 1,224,400 16.76 15.14
05-12-13 16.57 16.70 16.43 2,219,900 16.65 15.04
05-12-12 16.49 16.69 16.46 1,502,900 16.61 15.00
Date Open High Low Vol Cls adjCls
05-12-09 16.52 16.64 16.45 807,800 16.49 14.89
05-12-08 16.38 16.64 16.27 1,064,200 16.52 14.92
05-12-07 16.32 16.41 16.14 1,137,300 16.29 14.71
05-12-06 16.55 16.56 16.34 886,800 16.37 14.78
05-12-05 16.79 16.80 16.39 1,310,400 16.53 14.93
05-12-02 17.10 17.10 16.84 731,000 16.87 15.24
05-12-01 16.83 17.16 16.81 1,154,100 17.16 15.50
05-11-30 16.93 16.97 16.82 1,352,700 16.83 15.20
05-11-29 16.73 16.93 16.67 1,202,200 16.89 15.25
Date Open High Low Vol Cls adjCls
05-11-28 16.73 16.77 16.51 1,529,000 16.69 15.07
05-11-25 16.62 16.79 16.52 381,800 16.78 15.15
05-11-23 16.76 16.77 16.51 904,300 16.51 14.91
05-11-22 16.74 16.85 16.67 974,400 16.80 15.17
05-11-21 16.70 16.85 16.66 2,115,200 16.72 15.10
05-11-18 16.68 16.75 16.51 1,940,600 16.74 15.12
05-11-17 16.35 16.61 16.34 1,786,800 16.59 14.98
05-11-16 16.57 16.60 16.27 2,072,600 16.35 14.77
05-11-15 16.51 16.72 16.40 3,448,000 16.57 14.96
Date Open High Low Vol Cls adjCls
05-11-14 15.72 17.17 15.70 5,991,900 16.51 14.91
05-11-11 18.66 18.70 18.41 1,544,200 18.50 16.71
05-11-10 18.69 18.70 18.42 1,367,600 18.70 16.89
05-11-09 18.56 18.65 18.51 813,700 18.62 16.82
05-11-08 18.54 18.67 18.37 893,000 18.55 16.75
05-11-07 18.63 18.74 18.47 1,601,600 18.65 16.84
05-11-04 18.39 19.50 18.37 1,791,700 18.52 16.73
05-11-03 18.05 18.27 18.02 1,671,000 18.24 16.47
05-11-02 17.89 18.07 17.89 851,400 18.05 16.30
Date Open High Low Vol Cls adjCls
05-11-01 17.80 17.94 17.64 1,332,500 17.89 16.16
05-10-31 17.54 18.00 17.54 2,188,100 17.80 16.08
05-10-28 17.35 17.50 17.10 1,250,900 17.50 15.80
05-10-27 17.68 17.74 17.14 1,291,400 17.21 15.54
05-10-26 17.93 18.00 17.76 1,755,100 17.77 16.05
05-10-25 18.05 18.17 17.80 3,383,700 17.92 16.18
05-10-24 17.73 18.21 17.71 1,417,700 18.04 16.29
05-10-21 18.10 18.16 17.70 1,741,400 17.72 16.00
05-10-20 17.98 18.12 17.90 2,288,200 18.09 16.34
Date Open High Low Vol Cls adjCls
05-10-19 18.05 18.10 17.82 1,386,900 18.05 16.30
05-10-18 17.88 18.03 17.73 1,576,000 17.98 16.24
05-10-17 17.80 17.92 17.73 936,400 17.88 16.15
05-10-14 17.79 17.91 17.61 804,300 17.88 16.15
05-10-13 17.72 18.00 17.53 1,383,600 17.80 16.08
05-10-12 17.55 17.90 17.55 678,600 17.77 16.05
05-10-11 17.96 18.06 17.69 966,900 17.70 15.99
05-10-10 18.12 18.24 17.92 582,900 18.00 16.26
05-10-07 18.01 18.10 17.85 779,200 18.10 16.35
Date Open High Low Vol Cls adjCls
05-10-06 17.87 18.16 17.84 1,105,000 17.99 16.25
05-10-05 17.94 18.09 17.78 613,600 17.82 16.09
05-10-04 18.24 18.29 17.97 743,900 18.04 16.29
05-10-03 17.98 18.23 17.87 1,168,400 18.23 16.46
05-09-30 17.85 18.31 17.78 1,322,500 18.05 16.30
05-09-29 17.65 17.87 17.60 990,100 17.84 16.11
05-09-28 17.36 17.72 17.30 1,125,200 17.60 15.90
05-09-27 17.25 17.40 16.74 2,089,900 17.36 15.68
05-09-26 17.75 17.79 17.44 700,700 17.52 15.82
Date Open High Low Vol Cls adjCls
05-09-23 17.43 17.83 17.42 652,800 17.68 15.97
05-09-22 17.24 17.56 17.21 1,021,300 17.43 15.74
05-09-21 17.52 17.56 17.12 1,090,800 17.26 15.59
05-09-20 17.74 17.82 17.54 641,800 17.57 15.87
05-09-19 17.95 17.97 17.69 1,003,800 17.74 16.02
05-09-16 17.87 18.04 17.80 2,481,500 18.00 16.26
05-09-15 17.65 17.73 17.59 852,200 17.72 16.00
05-09-14 18.00 18.01 17.42 1,714,300 17.65 15.94
05-09-13 18.07 18.24 18.03 802,500 18.05 16.30
Date Open High Low Vol Cls adjCls
05-09-12 18.04 18.18 17.96 1,235,800 18.18 16.42
05-09-09 18.13 18.18 17.95 702,500 18.03 16.28
05-09-08 18.18 18.45 18.08 1,059,700 18.15 16.39
05-09-07 18.04 18.29 17.92 1,536,800 18.23 16.46
05-09-06 17.93 18.21 17.89 813,400 18.16 16.40
05-09-02 17.92 18.00 17.84 536,300 17.89 16.16
05-09-01 17.74 17.98 17.74 1,267,500 17.82 16.09
05-08-31 17.36 17.81 17.29 1,753,500 17.78 16.06
05-08-30 17.62 17.68 17.28 1,252,100 17.34 15.66
Date Open High Low Vol Cls adjCls
05-08-29 17.60 17.73 17.42 794,000 17.69 15.94
05-08-26 17.67 17.72 17.56 762,800 17.60 15.86
05-08-25 17.66 17.86 17.62 936,700 17.70 15.95
05-08-24 17.55 17.76 17.48 967,700 17.67 15.92
05-08-23 17.48 17.62 17.45 1,033,300 17.55 15.81
05-08-22 17.62 17.80 17.50 695,300 17.58 15.84
05-08-19 17.68 17.82 17.60 876,500 17.64 15.90
05-08-18 17.52 17.77 17.51 765,700 17.63 15.89
05-08-17 17.50 17.72 17.50 813,900 17.61 15.87
Date Open High Low Vol Cls adjCls
05-08-16 17.63 17.63 17.47 1,665,500 17.48 15.75
05-08-15 17.58 17.66 17.48 1,010,700 17.63 15.89
05-08-12 17.62 17.71 17.49 921,300 17.61 15.87
05-08-11 17.68 17.75 17.45 2,276,100 17.61 15.87
05-08-10 17.84 18.09 17.69 31,120,600 17.70 15.95
05-08-09 17.89 17.89 17.78 1,813,300 17.79 16.03
05-08-08 17.86 18.01 17.85 1,703,600 17.87 16.10
05-08-05 18.60 18.64 17.71 1,955,500 17.86 16.09
05-08-04 17.97 17.98 17.70 933,100 17.80 16.04
Date Open High Low Vol Cls adjCls
05-08-03 17.85 18.02 17.82 1,349,000 17.99 16.21
05-08-02 17.96 18.08 17.78 1,360,400 17.97 16.19
05-08-01 16.73 18.60 16.73 2,253,100 17.95 16.17
05-07-29 18.48 18.67 18.45 1,300,500 18.64 16.80
05-07-28 18.47 18.64 18.39 626,000 18.50 16.67
05-07-27 18.44 18.50 18.32 919,900 18.46 16.63
05-07-26 18.44 18.60 18.37 979,000 18.45 16.63
05-07-25 18.83 18.85 18.41 838,100 18.47 16.64
05-07-22 18.74 18.90 18.67 812,400 18.90 17.03
Date Open High Low Vol Cls adjCls
05-07-21 19.00 19.11 18.64 1,009,000 18.80 16.94
05-07-20 18.91 19.15 18.74 1,240,000 19.06 17.17
05-07-19 18.80 18.99 18.69 2,327,000 18.90 17.03
05-07-18 19.30 19.30 18.91 1,902,100 19.03 17.15
05-07-15 19.00 19.91 19.00 4,249,700 19.47 17.54
05-07-14 18.42 18.68 18.42 928,700 18.52 16.69
05-07-13 18.20 18.35 18.15 495,700 18.32 16.51
05-07-12 18.16 18.37 18.13 968,400 18.20 16.40
05-07-11 18.36 18.68 18.15 1,028,300 18.18 16.38
Date Open High Low Vol Cls adjCls
05-07-08 18.02 18.35 17.95 1,035,900 18.26 16.45
05-07-07 17.67 18.02 17.52 805,900 18.02 16.24
05-07-06 17.70 18.00 17.70 782,500 17.85 16.08
05-07-05 17.73 17.83 17.66 772,000 17.72 15.97
05-07-01 17.83 17.94 17.70 1,067,500 17.80 16.04
05-06-30 17.66 17.98 17.52 1,166,000 17.80 16.04
05-06-29 17.62 17.92 17.54 1,716,700 17.59 15.85
05-06-28 17.55 17.62 17.42 1,000,000 17.62 15.88
05-06-27 17.95 17.95 17.39 2,464,600 17.44 15.72
Date Open High Low Vol Cls adjCls
05-06-24 18.10 18.12 17.90 1,292,100 18.00 16.22
05-06-23 18.21 18.25 18.00 740,100 18.10 16.31
05-06-22 18.20 18.30 18.17 617,900 18.21 16.41
05-06-21 18.39 18.39 18.08 1,256,700 18.14 16.35
05-06-20 18.53 18.68 18.36 912,000 18.41 16.59
05-06-17 18.83 18.85 18.62 8,287,600 18.65 16.81
05-06-16 18.77 18.88 18.74 854,400 18.79 16.93
05-06-15 18.65 18.81 18.61 1,368,800 18.78 16.92
05-06-14 18.48 18.68 18.47 708,400 18.65 16.81
Date Open High Low Vol Cls adjCls
05-06-13 18.30 18.55 18.18 1,119,000 18.52 16.69
05-06-10 18.54 18.66 18.35 1,028,300 18.37 16.55
05-06-09 18.34 18.52 18.24 857,100 18.48 16.65
05-06-08 18.50 18.56 18.29 889,300 18.33 16.52
05-06-07 18.45 18.55 18.35 938,000 18.45 16.63
05-06-06 18.46 18.53 18.31 1,072,200 18.44 16.62
05-06-03 18.67 18.77 18.48 642,700 18.50 16.67
05-06-02 18.55 18.66 18.50 1,223,700 18.64 16.80
05-06-01 18.46 18.68 18.36 700,600 18.56 16.72
Date Open High Low Vol Cls adjCls
05-05-31 18.76 18.76 18.38 1,107,000 18.46 16.63
05-05-27 18.78 18.93 18.66 485,600 18.83 16.97
05-05-26 18.80 18.87 18.72 664,100 18.86 16.99
05-05-25 18.90 18.93 18.68 882,100 18.75 16.90
05-05-24 18.97 19.02 18.88 1,030,500 19.00 17.12
05-05-23 19.06 19.15 18.85 1,068,700 18.95 17.08
05-05-20 18.95 19.15 18.95 977,300 19.08 17.19
05-05-19 19.22 19.25 18.92 1,704,200 19.00 17.12
05-05-18 18.93 19.10 18.86 1,603,400 19.02 17.14
Date Open High Low Vol Cls adjCls
05-05-17 18.60 18.89 18.55 773,700 18.85 16.99
05-05-16 18.50 18.76 18.50 852,800 18.75 16.90
05-05-13 18.60 18.74 18.51 1,710,200 18.59 16.75
05-05-12 18.45 18.72 18.40 1,553,600 18.63 16.79
05-05-11 18.16 18.49 18.13 1,267,500 18.42 16.60
05-05-10 17.95 18.21 17.87 1,002,100 18.20 16.40
05-05-09 18.09 18.15 17.89 1,047,100 18.00 16.22
05-05-06 18.15 18.33 18.07 1,001,700 18.16 16.36
05-05-05 17.93 18.32 17.79 1,221,800 18.12 16.33
Date Open High Low Vol Cls adjCls
05-05-04 17.70 18.26 17.57 1,870,500 18.02 16.24
05-05-03 17.40 17.79 17.27 1,883,100 17.71 15.96
05-05-02 17.50 17.95 17.23 4,254,100 17.41 15.69
05-04-29 16.95 17.00 16.30 1,687,200 16.89 15.22
05-04-28 16.54 16.74 16.42 1,355,300 16.74 15.08
05-04-27 15.97 16.59 15.90 1,135,000 16.54 14.90
05-04-26 16.30 16.40 15.95 1,155,200 15.96 14.38
05-04-25 16.08 16.32 16.07 1,212,900 16.29 14.68
05-04-22 16.34 16.58 16.00 1,428,300 16.05 14.46
Date Open High Low Vol Cls adjCls
05-04-21 16.13 16.43 16.02 658,600 16.33 14.71
05-04-20 16.38 16.38 15.97 916,900 15.97 14.39
05-04-19 16.52 16.67 16.32 943,600 16.40 14.78
05-04-18 16.64 16.80 16.32 1,329,300 16.43 14.81
05-04-15 16.74 17.01 16.72 1,582,500 16.77 15.11
05-04-14 16.75 17.05 16.71 1,301,400 16.80 15.14
05-04-13 16.65 16.80 16.57 709,100 16.75 15.09
05-04-12 16.51 16.85 16.41 885,700 16.73 15.08
05-04-11 16.79 16.87 16.51 1,067,100 16.59 14.95
Date Open High Low Vol Cls adjCls
05-04-08 16.76 16.92 16.75 986,500 16.77 15.11
05-04-07 16.50 16.77 16.50 1,380,100 16.76 15.10
05-04-06 16.42 16.60 16.37 893,400 16.55 14.91
05-04-05 16.40 16.49 16.25 1,193,300 16.42 14.80
05-04-04 16.45 16.52 16.26 1,158,700 16.45 14.82
05-04-01 16.70 16.78 16.49 1,068,600 16.53 14.90
05-03-31 16.75 16.85 16.66 1,049,900 16.68 15.03
05-03-30 16.68 16.89 16.63 1,061,700 16.78 15.12
05-03-29 16.76 17.07 16.65 922,000 16.73 15.08
Date Open High Low Vol Cls adjCls
05-03-28 17.00 17.11 16.91 889,300 16.98 15.30
05-03-24 16.90 17.22 16.90 737,100 17.00 15.32
05-03-23 16.85 17.12 16.82 872,200 16.82 15.16
05-03-22 17.13 17.16 16.80 993,100 16.87 15.20
05-03-21 17.17 17.21 16.96 1,144,600 17.07 15.38
05-03-18 17.10 17.34 16.98 2,174,800 17.08 15.39
05-03-17 17.35 17.46 17.09 1,330,300 17.18 15.48
05-03-16 17.35 17.48 17.19 1,097,300 17.27 15.56
05-03-15 17.55 17.66 17.37 1,433,500 17.41 15.69
Date Open High Low Vol Cls adjCls
05-03-14 17.42 17.74 17.42 1,386,000 17.52 15.79
05-03-11 17.18 17.47 17.11 1,420,300 17.47 15.74
05-03-10 16.90 17.25 16.87 1,057,400 17.18 15.48
05-03-09 17.02 17.02 16.70 1,429,200 16.90 15.23
05-03-08 17.15 17.16 16.90 1,116,000 17.05 15.36
05-03-07 17.10 17.27 16.90 1,152,400 17.19 15.49
05-03-04 17.43 17.45 17.16 1,071,900 17.27 15.56
05-03-03 17.77 17.80 17.15 1,474,400 17.33 15.62
05-03-02 17.69 18.16 17.55 2,277,900 17.77 16.01
Date Open High Low Vol Cls adjCls
05-03-01 17.00 17.56 16.98 1,580,600 17.56 15.82
05-02-28 17.21 17.30 16.94 1,572,200 17.02 15.34
05-02-25 17.05 17.38 17.05 1,082,600 17.33 15.62
05-02-24 16.73 17.16 16.73 2,685,600 17.16 15.43
05-02-23 16.70 16.79 16.67 1,141,800 16.77 15.08
05-02-22 16.70 16.89 16.68 1,736,400 16.78 15.09
05-02-18 16.74 17.18 16.71 1,254,700 17.04 15.32
05-02-17 16.72 16.83 16.64 1,405,400 16.68 15.00
05-02-16 16.69 16.75 16.55 1,306,400 16.72 15.03
Date Open High Low Vol Cls adjCls
05-02-15 16.66 16.90 16.64 1,175,400 16.68 15.00
05-02-14 16.73 16.76 16.53 1,488,600 16.65 14.97
05-02-11 16.45 16.74 16.37 864,800 16.67 14.99
05-02-10 16.43 16.70 16.39 1,656,500 16.53 14.86
05-02-09 16.60 16.65 16.22 2,950,200 16.26 14.62
05-02-08 16.90 16.96 16.55 2,389,400 16.60 14.92
05-02-07 17.00 17.20 16.87 1,098,800 16.95 15.24
05-02-04 16.88 17.14 16.80 1,399,100 17.07 15.35
05-02-03 17.05 17.08 16.74 1,748,400 16.84 15.14
Date Open High Low Vol Cls adjCls
05-02-02 17.11 17.19 16.94 1,470,700 17.05 15.33
05-02-01 17.65 17.66 16.99 2,087,100 17.11 15.38
05-01-31 16.50 17.56 16.44 3,558,500 17.17 15.44
05-01-28 18.07 18.07 17.65 1,273,500 17.75 15.96
05-01-27 17.79 18.14 17.77 1,086,100 18.07 16.24
05-01-26 17.64 17.83 17.55 882,500 17.78 15.98
05-01-25 17.53 17.76 17.50 1,030,100 17.54 15.77
05-01-24 17.65 17.75 17.49 1,021,400 17.53 15.76
05-01-21 17.60 17.71 17.43 1,574,700 17.54 15.77
Date Open High Low Vol Cls adjCls
05-01-20 17.81 17.81 17.52 1,437,900 17.56 15.79
05-01-19 17.77 17.89 17.70 942,300 17.80 16.00
05-01-18 17.44 17.74 17.39 2,296,900 17.74 15.95
05-01-14 17.50 17.59 17.33 1,209,300 17.44 15.68
05-01-13 17.59 17.69 17.51 1,479,200 17.58 15.80
05-01-12 17.70 17.72 17.43 959,500 17.68 15.89
05-01-11 17.55 17.79 17.52 1,959,700 17.71 15.92
05-01-10 17.67 17.78 17.33 1,710,900 17.66 15.88
05-01-07 17.51 17.74 17.50 1,671,100 17.67 15.89
Date Open High Low Vol Cls adjCls
05-01-06 17.69 17.69 17.18 3,001,800 17.57 15.80
05-01-05 17.95 18.01 17.80 957,100 17.82 16.02
05-01-04 18.05 18.29 17.76 967,700 18.02 16.20
05-01-03 18.33 18.50 17.96 1,470,000 18.01 16.19
04-12-31 18.20 18.51 18.15 986,900 18.40 16.54
04-12-30 18.08 18.28 18.01 957,100 18.24 16.40
04-12-29 17.83 18.01 17.75 879,800 18.01 16.19
04-12-28 17.74 17.84 17.60 588,800 17.84 16.04
04-12-27 17.68 17.73 17.50 452,300 17.71 15.92
Date Open High Low Vol Cls adjCls
04-12-23 17.61 17.83 17.50 548,000 17.68 15.89
04-12-22 17.35 17.97 17.30 944,800 17.56 15.79
04-12-21 17.34 17.47 17.05 707,500 17.35 15.60
04-12-20 17.32 17.32 16.90 1,119,600 17.12 15.39
04-12-17 17.30 17.48 16.96 1,272,000 17.40 15.64
04-12-16 17.29 17.71 17.15 1,571,300 17.45 15.69
04-12-15 16.98 17.38 16.91 1,293,600 17.33 15.58
04-12-14 17.02 17.26 16.70 1,370,000 17.13 15.40
04-12-13 16.70 16.88 16.63 816,000 16.69 15.00
Date Open High Low Vol Cls adjCls
04-12-10 16.55 16.78 16.50 742,100 16.78 15.09
04-12-09 16.55 16.75 16.40 1,392,100 16.63 14.95
04-12-08 16.32 16.67 16.30 1,504,500 16.64 14.96
04-12-07 16.70 16.70 16.27 946,100 16.32 14.67
04-12-06 16.85 16.91 16.43 1,565,200 16.76 15.07
04-12-03 16.85 17.04 16.72 1,385,200 17.03 15.31
04-12-02 16.62 16.91 16.58 713,800 16.87 15.17
04-12-01 16.60 17.00 16.56 1,541,900 16.79 15.09
04-11-30 16.70 16.70 16.32 944,600 16.39 14.73
Date Open High Low Vol Cls adjCls
04-11-29 16.70 16.76 16.41 966,400 16.60 14.92
04-11-26 16.50 16.80 16.50 279,600 16.68 14.96
04-11-24 16.47 16.80 16.39 1,338,600 16.65 14.93
04-11-23 16.17 16.24 16.05 1,197,100 16.11 14.45
04-11-22 16.10 16.23 15.95 1,742,500 16.16 14.49
04-11-19 16.60 16.62 16.25 2,244,700 16.25 14.57
04-11-18 16.98 16.98 16.29 2,262,100 16.63 14.91
04-11-17 16.85 17.15 16.74 1,943,700 16.92 15.17
04-11-16 16.94 16.94 16.59 1,083,700 16.64 14.92
Date Open High Low Vol Cls adjCls
04-11-15 17.85 17.85 16.70 2,607,500 17.08 15.32
04-11-12 16.60 16.98 16.39 1,738,000 16.88 15.14
04-11-11 16.30 16.49 16.18 904,400 16.46 14.76
04-11-10 16.05 16.87 16.05 2,941,800 16.21 14.54
04-11-09 15.57 16.07 15.51 2,206,900 16.06 14.40
04-11-08 15.53 15.74 15.46 1,578,700 15.57 13.96
04-11-05 15.40 15.89 15.33 1,911,600 15.59 13.98
04-11-04 14.85 15.31 14.72 1,445,300 15.23 13.66
04-11-03 14.97 15.18 14.67 1,194,900 14.81 13.28
Date Open High Low Vol Cls adjCls
04-11-02 14.58 14.83 14.53 1,196,900 14.72 13.20
04-11-01 14.59 14.60 14.35 1,234,000 14.50 13.00
04-10-29 14.67 14.85 14.35 1,159,600 14.50 13.00
04-10-28 14.68 14.89 14.67 847,300 14.70 13.18
04-10-27 14.40 14.78 14.34 1,166,800 14.64 13.13
04-10-26 14.20 14.51 14.00 2,305,700 14.35 12.87
04-10-25 14.61 14.62 13.97 3,978,700 14.12 12.66
04-10-22 14.92 15.00 14.60 2,083,500 14.61 13.10
04-10-21 15.02 15.14 14.82 1,932,000 14.89 13.35
Date Open High Low Vol Cls adjCls
04-10-20 15.11 15.27 15.02 993,400 15.10 13.54
04-10-19 15.00 15.37 14.97 1,448,100 15.15 13.59
04-10-18 15.08 15.29 14.98 1,579,900 14.99 13.44
04-10-15 15.28 15.33 15.06 1,066,100 15.23 13.66
04-10-14 15.49 15.67 15.18 1,621,000 15.25 13.68
04-10-13 15.65 15.67 15.45 1,148,000 15.56 13.95
04-10-12 15.85 15.85 15.49 2,055,500 15.64 14.03
04-10-11 15.80 15.94 15.80 494,700 15.85 14.21
04-10-08 15.86 16.06 15.72 1,345,000 15.90 14.26
Date Open High Low Vol Cls adjCls
04-10-07 15.95 16.10 15.92 835,000 15.95 14.30
04-10-06 15.95 16.10 15.95 1,188,800 16.06 14.40
04-10-05 16.48 16.52 16.13 1,149,200 16.20 14.53
04-10-04 16.35 16.66 16.35 943,200 16.48 14.78
04-10-01 16.20 16.57 16.14 1,414,400 16.45 14.75
04-09-30 15.95 16.07 15.86 2,289,200 16.02 14.37
04-09-29 15.96 15.96 15.58 1,936,800 15.85 14.21
04-09-28 15.98 16.00 15.79 1,428,600 15.96 14.31
04-09-27 15.85 15.93 15.52 1,244,700 15.73 14.11
Date Open High Low Vol Cls adjCls
04-09-24 16.00 16.22 16.00 692,300 16.05 14.39
04-09-23 16.15 16.19 15.99 992,400 16.04 14.39
04-09-22 16.37 16.37 16.02 989,300 16.02 14.37
04-09-21 16.60 16.60 16.22 1,101,800 16.37 14.68
04-09-20 16.50 16.60 16.44 748,100 16.52 14.82
04-09-17 16.48 16.66 16.38 1,501,400 16.64 14.92
04-09-16 16.49 16.52 16.35 1,069,900 16.46 14.76
04-09-15 16.52 16.60 16.31 1,634,600 16.47 14.77
04-09-14 16.62 16.83 16.50 2,117,800 16.71 14.99
Date Open High Low Vol Cls adjCls
04-09-13 16.78 16.84 16.66 921,800 16.66 14.94
04-09-10 16.77 16.82 16.58 906,800 16.78 15.05
04-09-09 16.59 16.88 16.50 1,616,100 16.77 15.04
04-09-08 16.98 16.98 16.54 1,865,600 16.58 14.87
04-09-07 16.60 16.99 16.57 1,406,500 16.99 15.24
04-09-03 16.70 16.90 16.46 1,560,900 16.76 15.03
04-09-02 16.55 16.79 16.44 1,356,100 16.76 15.03
04-09-01 16.21 16.55 16.10 1,701,100 16.48 14.78
04-08-31 16.25 16.54 15.99 2,607,000 16.48 14.78
Date Open High Low Vol Cls adjCls
04-08-30 16.00 16.50 15.94 6,636,700 16.26 14.58
04-08-27 17.87 17.96 17.65 1,741,600 17.77 15.90
04-08-26 18.20 18.20 17.78 1,441,700 17.86 15.98
04-08-25 17.99 18.30 17.75 2,547,500 18.23 16.31
04-08-24 19.47 19.48 18.25 3,169,500 18.49 16.55
04-08-23 19.31 19.50 19.25 958,000 19.48 17.43
04-08-20 18.90 19.36 18.85 823,100 19.32 17.29
04-08-19 18.71 18.99 18.49 1,087,900 18.96 16.97
04-08-18 18.50 18.73 18.46 1,355,600 18.71 16.74
Date Open High Low Vol Cls adjCls
04-08-17 18.70 18.76 18.50 545,900 18.51 16.56
04-08-16 18.55 18.94 18.51 528,600 18.70 16.73
04-08-13 18.67 18.77 18.51 489,200 18.59 16.63
04-08-12 18.68 18.68 18.26 783,600 18.47 16.53
04-08-11 18.34 18.68 18.09 1,017,100 18.63 16.67
04-08-10 18.19 18.50 18.19 1,336,300 18.33 16.40
04-08-09 18.15 18.18 17.90 1,631,700 18.09 16.19
04-08-06 18.94 18.94 18.26 1,441,800 18.40 16.46
04-08-05 19.30 19.30 18.88 1,077,600 18.94 16.95
Date Open High Low Vol Cls adjCls
04-08-04 19.15 19.49 18.76 2,069,500 19.28 17.25
04-08-03 19.30 19.39 19.05 622,500 19.15 17.14
04-08-02 19.13 19.49 18.93 1,393,000 19.41 17.37
04-07-30 18.60 19.10 18.53 1,323,000 19.06 17.06
04-07-29 18.75 18.76 18.25 1,463,100 18.73 16.76
04-07-28 19.08 19.15 18.55 870,300 18.85 16.87
04-07-27 18.73 19.14 18.63 1,929,800 18.97 16.97
04-07-26 19.95 19.96 18.04 4,665,600 18.48 16.54
04-07-23 20.05 20.12 19.73 1,219,700 19.95 17.85
Date Open High Low Vol Cls adjCls
04-07-22 20.43 20.49 19.87 1,385,700 20.03 17.92
04-07-21 20.90 20.92 20.43 737,100 20.43 18.28
04-07-20 20.76 20.95 20.65 631,200 20.90 18.70
04-07-19 20.85 20.93 20.49 755,300 20.63 18.46
04-07-16 21.09 21.10 20.62 717,500 20.64 18.47
04-07-15 20.90 21.08 20.77 1,293,900 21.06 18.84
04-07-14 20.60 20.94 20.55 1,256,400 20.79 18.60
04-07-13 20.74 20.95 20.57 1,514,000 20.60 18.43
04-07-12 20.90 20.90 20.65 717,400 20.74 18.56
Date Open High Low Vol Cls adjCls
04-07-09 21.00 21.05 20.77 533,100 20.86 18.67
04-07-08 20.99 21.05 20.90 996,300 21.03 18.82
04-07-07 21.00 21.08 20.90 1,037,300 20.99 18.78
04-07-06 21.04 21.28 20.84 1,187,600 20.85 18.66
04-07-02 21.05 21.13 20.88 1,169,100 20.99 18.78
04-07-01 21.08 21.10 20.91 1,195,600 21.04 18.83
04-06-30 20.30 20.95 20.30 2,183,400 20.95 18.75
04-06-29 20.40 20.44 20.25 1,337,800 20.42 18.27
04-06-28 20.66 20.88 20.46 1,148,000 20.51 18.35
Date Open High Low Vol Cls adjCls
04-06-25 20.45 20.89 20.45 1,070,600 20.65 18.48
04-06-24 20.20 20.98 20.20 1,188,600 20.72 18.54
04-06-23 20.28 20.58 20.28 1,689,800 20.44 18.29
04-06-22 20.00 20.55 20.00 1,239,200 20.51 18.35
04-06-21 19.70 20.31 19.68 1,423,800 20.14 18.02
04-06-18 20.30 20.35 19.82 2,283,800 19.82 17.74
04-06-17 20.42 20.55 20.30 1,265,000 20.40 18.25
04-06-16 20.39 20.52 20.16 693,300 20.42 18.27
04-06-15 20.05 20.61 20.05 1,508,000 20.53 18.37
Date Open High Low Vol Cls adjCls
04-06-14 20.40 20.48 20.00 1,259,100 20.07 17.96
04-06-10 20.57 20.62 20.43 1,512,000 20.50 18.34
04-06-09 20.36 20.66 20.35 2,179,700 20.47 18.32
04-06-08 20.65 20.80 20.50 1,459,600 20.50 18.34
04-06-07 20.23 20.86 20.23 2,002,400 20.81 18.62
04-06-04 20.56 20.70 20.31 1,368,100 20.35 18.21
04-06-03 20.31 20.77 20.30 2,196,900 20.60 18.43
04-06-02 20.39 20.63 20.38 1,816,800 20.43 18.28
04-06-01 20.28 20.46 20.17 1,360,300 20.33 18.19
Date Open High Low Vol Cls adjCls
04-05-28 20.25 20.61 20.15 3,867,400 20.52 18.36
04-05-27 19.75 20.62 19.75 3,124,300 20.49 18.33
04-05-26 19.50 19.95 19.50 1,526,900 19.89 17.76
04-05-25 19.05 19.68 19.03 1,391,100 19.61 17.51
04-05-24 19.04 19.28 18.92 1,359,600 19.12 17.07
04-05-21 18.88 19.11 18.84 2,070,400 19.03 16.99
04-05-20 18.65 19.04 18.65 1,481,200 18.98 16.95
04-05-19 19.15 19.26 18.72 2,361,600 18.76 16.75
04-05-18 19.05 19.24 18.82 1,681,800 19.12 17.07
Date Open High Low Vol Cls adjCls
04-05-17 19.18 19.62 19.12 1,571,400 19.25 17.19
04-05-14 19.25 19.62 19.22 1,340,900 19.58 17.49
04-05-13 19.70 19.81 19.31 1,514,700 19.40 17.32
04-05-12 19.60 19.90 19.50 1,874,500 19.88 17.75
04-05-11 19.20 19.74 19.12 1,609,800 19.70 17.59
04-05-10 19.60 19.97 19.54 2,914,800 19.61 17.51
04-05-07 19.00 19.74 19.00 2,662,000 19.67 17.57
04-05-06 18.70 19.24 18.68 1,248,300 19.13 17.08
04-05-05 18.95 19.00 18.81 1,034,000 18.86 16.84
Date Open High Low Vol Cls adjCls
04-05-04 19.05 19.20 18.91 1,319,300 18.99 16.96
04-05-03 18.72 19.25 18.72 1,484,000 19.25 17.19
04-04-30 18.63 18.96 18.60 1,539,500 18.74 16.74
04-04-29 18.86 19.18 18.73 1,628,400 18.73 16.73
04-04-28 18.62 19.00 18.56 2,140,000 18.86 16.84
04-04-27 18.54 18.71 18.47 1,775,700 18.55 16.57
04-04-26 19.21 19.29 18.15 3,289,200 18.64 16.65
04-04-23 19.05 19.61 19.00 1,883,000 19.10 17.06
04-04-22 19.00 19.32 18.86 2,033,600 19.20 17.15
Date Open High Low Vol Cls adjCls
04-04-21 18.72 19.12 18.69 1,060,200 19.12 17.07
04-04-20 18.78 18.83 18.70 1,646,800 18.72 16.72
04-04-19 18.83 18.88 18.69 1,407,900 18.84 16.82
04-04-16 18.50 18.89 18.50 1,174,500 18.86 16.84
04-04-15 18.40 18.69 18.38 1,789,400 18.50 16.52
04-04-14 18.13 18.40 18.08 902,100 18.32 16.36
04-04-13 18.22 18.43 18.07 939,000 18.11 16.17
04-04-12 18.31 18.40 18.18 679,800 18.22 16.27
04-04-08 18.41 18.49 18.32 956,100 18.39 16.42
Date Open High Low Vol Cls adjCls
04-04-07 18.50 18.51 18.36 1,217,500 18.41 16.44
04-04-06 18.16 18.54 18.09 2,129,600 18.49 16.51
04-04-05 18.20 18.21 18.06 946,800 18.20 16.25
04-04-02 18.24 18.32 18.12 1,132,000 18.16 16.22
04-04-01 18.05 18.26 18.01 1,842,400 18.25 16.30
04-03-31 17.81 18.05 17.78 2,480,500 18.05 16.12
04-03-30 17.60 17.88 17.55 1,637,000 17.81 15.90
04-03-29 18.00 18.01 17.20 4,236,300 17.58 15.70
04-03-26 18.05 18.16 17.76 2,986,000 18.07 16.14
Date Open High Low Vol Cls adjCls
04-03-25 18.19 18.22 18.06 3,613,800 18.13 16.19
04-03-24 17.97 18.27 17.93 1,889,700 18.09 16.15
04-03-23 17.82 18.09 17.68 1,924,700 17.97 16.05
04-03-22 17.60 18.07 17.52 2,772,800 17.82 15.91
04-03-19 17.55 18.09 17.53 4,021,800 17.99 16.07
04-03-18 17.16 17.40 17.03 1,481,600 17.35 15.49
04-03-17 17.00 17.20 17.00 1,241,500 17.15 15.32
04-03-16 17.04 17.15 16.89 1,121,700 17.08 15.25
04-03-15 17.02 17.18 16.87 1,256,600 16.93 15.12
Date Open High Low Vol Cls adjCls
04-03-12 17.10 17.20 16.97 1,090,800 17.19 15.35
04-03-11 17.50 17.50 16.67 2,520,700 17.14 15.31
04-03-10 17.07 17.15 16.87 1,564,600 16.88 15.07
04-03-09 17.00 17.28 16.81 2,692,200 17.22 15.38
04-03-08 16.96 17.41 16.96 2,409,900 17.06 15.23
04-03-05 16.89 17.05 16.75 1,593,200 16.99 15.17
04-03-04 17.00 17.17 16.85 2,807,000 16.99 15.17
04-03-03 16.30 16.67 16.25 1,693,100 16.63 14.85
04-03-02 16.40 16.59 16.30 1,946,400 16.51 14.74
Date Open High Low Vol Cls adjCls
04-03-01 16.10 16.64 15.96 2,928,100 16.60 14.82
04-02-27 15.75 16.01 15.75 1,616,500 15.88 14.18
04-02-26 15.45 15.93 15.44 3,183,600 15.90 14.20
04-02-25 15.05 15.63 15.04 3,862,700 15.49 13.80
04-02-24 15.14 15.14 14.93 6,210,700 15.01 13.37
04-02-23 15.80 15.90 15.38 4,822,600 15.40 13.72
04-02-20 15.93 16.00 15.69 2,944,800 15.86 14.13
04-02-19 16.00 16.39 16.00 2,285,100 16.01 14.26
04-02-18 15.90 16.21 15.90 2,533,800 16.12 14.36
Date Open High Low Vol Cls adjCls
04-02-17 16.32 16.60 15.75 4,617,700 16.21 14.44
04-02-13 16.40 16.69 16.25 2,829,400 16.38 14.59
04-02-12 16.95 17.05 16.27 5,168,400 16.53 14.72
04-02-11 16.50 17.19 16.42 3,633,000 16.95 15.10
04-02-10 16.25 16.67 16.11 4,536,600 16.49 14.69
04-02-09 16.30 16.82 16.30 3,765,100 16.70 14.87
04-02-06 17.00 17.11 16.95 2,266,800 17.03 15.17
04-02-05 17.00 17.22 16.95 4,866,300 17.10 15.23
04-02-04 16.20 16.95 16.20 5,162,000 16.91 15.06
Date Open High Low Vol Cls adjCls
04-02-03 16.02 16.28 16.00 3,389,700 16.25 14.47
04-02-02 15.30 16.00 15.30 5,037,600 16.00 14.25
04-01-30 15.10 15.50 15.06 1,688,100 15.38 13.70
04-01-29 15.00 15.23 14.99 3,081,400 15.11 13.46
04-01-28 15.17 15.67 15.17 2,668,900 15.26 13.59
04-01-27 14.99 15.40 14.79 4,043,800 15.17 13.51
04-01-26 13.78 15.00 13.70 8,966,800 14.99 13.35
04-01-23 13.50 13.63 13.46 1,392,400 13.50 12.02
04-01-22 13.55 13.63 13.48 1,469,100 13.58 12.10
Date Open High Low Vol Cls adjCls
04-01-21 13.45 13.61 13.42 1,807,700 13.60 12.11
04-01-20 13.65 13.71 13.41 1,915,500 13.51 12.03
04-01-16 13.54 13.73 13.50 1,324,500 13.72 12.22
04-01-15 13.50 13.55 13.35 1,742,100 13.53 12.05
04-01-14 13.52 13.63 13.45 1,539,900 13.51 12.03
04-01-13 13.41 13.49 13.31 1,812,800 13.43 11.96
04-01-12 13.37 13.45 13.30 1,315,700 13.45 11.98
04-01-09 13.30 13.54 13.30 1,098,300 13.38 11.92
04-01-08 13.58 13.62 13.36 1,342,100 13.40 11.94
Date Open High Low Vol Cls adjCls
04-01-07 13.36 13.64 13.25 2,035,200 13.48 12.01
04-01-06 13.05 13.52 13.02 2,298,900 13.44 11.97
04-01-05 13.17 13.19 12.97 2,566,400 12.99 11.57
04-01-02 13.17 13.27 13.16 2,044,600 13.18 11.74
03-12-31 13.20 13.39 13.11 2,503,400 13.24 11.79
03-12-30 13.00 13.24 12.94 2,956,400 13.20 11.76
03-12-29 12.60 13.08 12.60 4,689,200 13.06 11.63
03-12-26 12.50 12.70 12.45 4,216,900 12.59 11.21
03-12-24 13.45 13.45 12.90 7,563,400 12.90 11.49
Date Open High Low Vol Cls adjCls
03-12-23 13.99 14.13 13.92 900,700 13.98 12.45
03-12-22 14.02 14.09 13.92 693,100 14.03 12.50
03-12-19 14.15 14.25 14.03 1,088,400 14.10 12.56
03-12-18 14.03 14.27 14.00 1,064,400 14.25 12.69
03-12-17 14.05 14.12 13.85 1,072,500 14.03 12.50
03-12-16 14.15 14.28 14.10 942,700 14.25 12.69
03-12-15 14.06 14.31 14.06 1,650,200 14.25 12.69
03-12-12 13.93 14.03 13.80 710,700 13.96 12.43
03-12-11 13.73 14.09 13.65 1,173,000 14.06 12.52
Date Open High Low Vol Cls adjCls
03-12-10 13.85 13.85 13.60 789,100 13.67 12.18
03-12-09 13.70 13.97 13.65 792,400 13.87 12.35
03-12-08 13.67 13.89 13.65 1,199,700 13.72 12.22
03-12-05 13.55 13.81 13.53 630,000 13.70 12.20
03-12-04 13.90 13.99 13.78 1,009,100 13.80 12.29
03-12-03 13.93 14.10 13.91 662,300 13.99 12.46
03-12-02 13.95 14.04 13.88 898,600 13.96 12.43
03-12-01 13.75 13.96 13.74 1,580,700 13.95 12.43
03-11-28 13.57 13.80 13.57 595,400 13.65 12.16
Date Open High Low Vol Cls adjCls
03-11-26 13.70 13.79 13.65 879,900 13.78 12.27
03-11-25 13.50 13.78 13.45 1,623,600 13.68 12.15
03-11-24 13.15 13.74 13.13 2,896,500 13.60 12.08
03-11-21 13.63 13.70 13.40 1,629,100 13.40 11.90
03-11-20 13.80 13.91 13.72 1,022,300 13.73 12.19
03-11-19 14.00 14.05 13.83 805,100 13.89 12.34
03-11-18 13.98 14.22 13.95 828,000 13.99 12.42
03-11-17 14.10 14.24 13.94 717,600 14.06 12.49
03-11-14 14.12 14.34 14.04 690,500 14.13 12.55
Date Open High Low Vol Cls adjCls
03-11-13 14.26 14.33 14.10 1,198,900 14.20 12.61
03-11-12 14.15 14.49 14.15 1,538,700 14.36 12.75
03-11-11 14.48 14.50 14.10 1,760,400 14.15 12.57
03-11-10 14.60 15.10 14.43 5,446,600 14.47 12.85
03-11-07 14.22 14.25 14.12 1,013,900 14.23 12.64
03-11-06 14.26 14.28 14.17 971,100 14.23 12.64
03-11-05 14.28 14.31 14.16 744,800 14.17 12.58
03-11-04 14.28 14.42 14.20 1,039,100 14.25 12.66
03-11-03 14.23 14.44 14.23 1,674,200 14.38 12.77
Date Open High Low Vol Cls adjCls
03-10-31 14.26 14.40 14.22 551,000 14.27 12.67
03-10-30 14.34 14.45 14.19 898,400 14.36 12.75
03-10-29 14.40 14.43 14.16 943,600 14.24 12.65
03-10-28 14.13 14.36 14.13 693,600 14.36 12.75
03-10-27 14.30 14.38 14.02 684,800 14.14 12.56
03-10-24 14.34 14.38 14.15 865,400 14.25 12.66
03-10-23 14.30 14.42 14.26 948,500 14.34 12.74
03-10-22 14.47 14.47 14.18 1,046,800 14.29 12.69
03-10-21 14.41 14.54 14.35 967,600 14.47 12.85
Date Open High Low Vol Cls adjCls
03-10-20 14.40 14.47 14.34 897,100 14.42 12.81
03-10-17 14.40 14.50 14.23 1,351,700 14.35 12.74
03-10-16 14.27 14.49 14.26 1,592,900 14.49 12.87
03-10-15 14.16 14.33 14.16 1,738,900 14.26 12.66
03-10-14 14.11 14.25 14.06 1,166,200 14.16 12.58
03-10-13 14.01 14.24 14.01 2,002,700 14.21 12.62
03-10-10 14.15 14.35 13.86 2,435,000 14.04 12.47
03-10-09 14.25 14.40 14.18 1,832,800 14.23 12.64
03-10-08 14.21 14.30 14.15 1,839,200 14.25 12.66
Date Open High Low Vol Cls adjCls
03-10-07 14.40 14.45 14.23 1,835,400 14.34 12.74
03-10-06 14.49 14.64 14.32 941,000 14.44 12.82
03-10-03 14.25 14.53 14.21 2,582,200 14.49 12.87
03-10-02 14.20 14.39 14.20 1,338,500 14.30 12.70
03-10-01 14.13 14.45 14.13 1,985,500 14.35 12.74
03-09-30 14.28 14.46 14.13 1,353,800 14.13 12.55
03-09-29 14.25 14.45 14.14 1,563,800 14.31 12.71
03-09-26 14.35 14.48 13.98 1,699,800 14.00 12.43
03-09-25 14.40 14.51 14.35 2,936,800 14.42 12.81
Date Open High Low Vol Cls adjCls
03-09-24 14.07 14.50 14.06 2,763,300 14.22 12.63
03-09-23 14.50 14.50 14.16 4,411,500 14.25 12.66
03-09-22 13.30 13.48 13.20 802,000 13.30 11.81
03-09-19 13.17 13.52 13.10 2,016,000 13.50 11.99
03-09-18 12.81 13.34 12.81 1,000,500 13.33 11.84
03-09-17 13.00 13.20 12.96 1,056,000 12.99 11.54
03-09-16 12.97 13.20 12.83 1,417,700 13.04 11.58
03-09-15 13.18 13.28 12.97 1,391,700 13.25 11.77
03-09-12 13.15 13.39 12.92 1,937,600 13.17 11.70
Date Open High Low Vol Cls adjCls
03-09-11 13.00 13.15 12.86 1,024,000 13.15 11.68
03-09-10 12.70 13.10 12.70 912,500 12.81 11.38
03-09-09 12.81 13.25 12.60 1,798,400 12.91 11.47
03-09-08 12.38 12.89 12.35 1,445,200 12.80 11.37
03-09-05 12.23 13.00 12.23 2,794,600 12.53 11.13
03-09-04 11.48 12.23 11.47 2,792,100 12.23 10.86
03-09-03 11.16 11.50 11.16 1,380,400 11.48 10.20
03-09-02 11.15 11.32 11.15 838,700 11.26 10.00
03-08-29 11.13 11.31 11.10 495,300 11.20 9.95
Date Open High Low Vol Cls adjCls
03-08-28 10.82 11.18 10.77 1,007,600 11.18 9.93
03-08-27 10.65 10.92 10.65 736,500 10.86 9.64
03-08-26 10.87 10.90 10.62 1,037,900 10.76 9.52
03-08-25 10.78 11.02 10.78 689,500 10.95 9.69
03-08-22 11.35 11.42 10.85 939,600 10.88 9.63
03-08-21 11.10 11.39 11.06 1,330,800 11.36 10.05
03-08-20 11.29 11.29 10.90 1,359,600 11.05 9.78
03-08-19 11.26 11.37 11.21 512,200 11.30 10.00
03-08-18 11.31 11.48 11.31 371,500 11.38 10.07
Date Open High Low Vol Cls adjCls
03-08-15 11.15 11.49 11.06 586,200 11.49 10.17
03-08-14 11.12 11.19 11.06 668,400 11.14 9.86
03-08-13 11.09 11.24 11.06 562,200 11.15 9.87
03-08-12 11.12 11.23 11.05 602,900 11.15 9.87
03-08-11 11.18 11.30 11.05 457,700 11.15 9.87
03-08-08 10.95 11.33 10.95 597,500 11.31 10.01
03-08-07 11.05 11.11 10.96 898,400 10.99 9.72
03-08-06 11.09 11.20 11.03 500,700 11.09 9.81
03-08-05 11.10 11.30 11.07 546,700 11.10 9.82
Date Open High Low Vol Cls adjCls
03-08-04 11.25 11.35 11.15 477,600 11.26 9.96
03-08-01 11.31 11.47 11.15 730,700 11.15 9.87
03-07-31 11.35 11.49 11.27 618,400 11.33 10.02
03-07-30 11.30 11.41 11.17 682,500 11.39 10.08
03-07-29 11.35 11.45 11.00 1,245,900 11.23 9.94
03-07-28 11.48 11.62 11.35 789,300 11.58 10.25
03-07-25 11.40 11.58 11.36 1,460,600 11.55 10.22
03-07-24 11.50 11.59 11.28 1,073,800 11.48 10.16
03-07-23 11.37 11.50 11.35 1,125,200 11.49 10.17
Date Open High Low Vol Cls adjCls
03-07-22 11.17 11.45 11.16 1,310,900 11.41 10.10
03-07-21 11.26 11.31 11.19 955,200 11.22 9.93
03-07-18 11.30 11.47 11.21 960,400 11.36 10.05
03-07-17 11.54 11.69 11.21 881,200 11.30 10.00
03-07-16 11.58 11.70 11.53 756,900 11.53 10.20
03-07-15 11.61 11.67 11.40 1,131,600 11.62 10.28
03-07-14 11.71 11.77 11.41 1,134,000 11.47 10.15
03-07-11 11.70 11.84 11.56 1,398,400 11.71 10.36
03-07-10 12.19 12.19 11.20 4,295,600 11.80 10.44
Date Open High Low Vol Cls adjCls
03-07-09 11.05 11.33 11.00 932,900 11.20 9.91
03-07-08 10.89 11.20 10.85 1,240,900 11.14 9.86
03-07-07 11.00 11.15 10.79 946,800 10.89 9.64
03-07-03 10.95 11.10 10.95 833,800 11.00 9.73
03-07-02 10.85 11.12 10.80 1,120,800 11.12 9.84
03-07-01 10.60 10.88 10.40 1,885,600 10.86 9.61
03-06-30 10.70 10.74 10.47 1,142,500 10.62 9.40
03-06-27 10.62 10.77 10.62 971,100 10.72 9.49
03-06-26 10.50 10.83 10.50 956,500 10.77 9.53
Date Open High Low Vol Cls adjCls
03-06-25 10.59 10.78 10.57 6,350,500 10.60 9.38
03-06-24 10.80 10.89 10.72 770,100 10.72 9.49
03-06-23 10.85 11.00 10.77 1,054,100 10.90 9.64
03-06-20 10.83 10.92 10.80 1,088,800 10.90 9.64
03-06-19 10.65 10.83 10.62 1,231,700 10.80 9.56
03-06-18 10.83 10.83 10.55 836,800 10.75 9.51
03-06-17 10.90 10.94 10.76 1,063,100 10.83 9.58
03-06-16 10.61 10.92 10.61 1,547,500 10.85 9.60
03-06-13 10.57 10.76 10.55 1,621,000 10.71 9.48
Date Open High Low Vol Cls adjCls
03-06-12 10.39 10.63 10.39 1,419,400 10.57 9.35
03-06-11 10.15 10.39 10.07 1,214,800 10.36 9.17
03-06-10 9.83 10.13 9.83 968,600 10.12 8.95
03-06-09 10.05 10.08 9.81 861,100 9.83 8.70
03-06-06 10.18 10.37 10.08 1,104,100 10.11 8.95
03-06-05 10.12 10.24 9.80 1,796,600 10.17 9.00
03-06-04 9.72 10.17 9.72 1,837,300 10.12 8.95
03-06-03 9.71 9.77 9.67 814,200 9.76 8.64
03-06-02 9.45 9.80 9.40 2,537,800 9.70 8.58
Date Open High Low Vol Cls adjCls
03-05-30 9.30 9.50 9.20 1,381,900 9.50 8.41
03-05-29 9.22 9.29 9.19 896,300 9.20 8.14
03-05-28 9.27 9.34 9.16 741,400 9.26 8.19
03-05-27 9.29 9.35 9.22 937,800 9.31 8.20
03-05-23 9.00 9.23 8.95 1,678,400 9.23 8.13
03-05-22 8.90 9.12 8.90 1,687,500 8.90 7.84
03-05-21 9.01 9.07 8.75 2,571,600 9.00 7.93
03-05-20 9.48 9.57 8.66 4,622,100 9.01 7.94
03-05-19 9.15 9.67 9.11 2,770,000 9.47 8.34
Date Open High Low Vol Cls adjCls
03-05-16 9.35 9.50 9.10 1,310,800 9.10 8.02
03-05-15 9.50 9.53 9.30 1,141,600 9.32 8.21
03-05-14 9.58 9.63 9.46 1,212,300 9.50 8.37
03-05-13 9.42 9.63 9.42 944,900 9.58 8.44
03-05-12 9.69 9.70 9.45 854,800 9.65 8.50
03-05-09 9.58 9.71 9.45 1,098,800 9.69 8.54
03-05-08 9.50 9.60 9.41 828,800 9.51 8.38
03-05-07 9.70 9.93 9.57 837,700 9.68 8.53
03-05-06 9.82 9.95 9.66 578,800 9.89 8.71
Date Open High Low Vol Cls adjCls
03-05-05 9.79 9.87 9.75 513,600 9.80 8.63
03-05-02 9.60 9.75 9.60 575,300 9.74 8.58
03-05-01 9.65 9.69 9.45 640,100 9.60 8.46
03-04-30 9.59 9.70 9.47 1,487,800 9.63 8.48
03-04-29 9.68 9.75 9.54 949,500 9.59 8.45
03-04-28 9.35 9.64 9.33 1,400,100 9.58 8.44
03-04-25 9.42 9.60 9.24 1,427,200 9.37 8.26
03-04-24 9.22 9.50 9.20 953,000 9.42 8.30
03-04-23 9.20 9.37 9.03 1,286,300 9.32 8.21
Date Open High Low Vol Cls adjCls
03-04-22 8.93 9.17 8.77 806,900 9.10 8.02
03-04-21 8.97 9.10 8.88 660,600 8.89 7.83
03-04-17 8.72 8.95 8.72 1,431,400 8.93 7.87
03-04-16 8.56 8.75 8.49 1,598,800 8.69 7.66
03-04-15 8.58 8.78 8.50 976,100 8.57 7.55
03-04-14 8.61 8.75 8.61 821,100 8.70 7.66
03-04-11 8.57 8.83 8.51 814,400 8.61 7.59
03-04-10 8.45 8.55 8.30 802,700 8.47 7.46
03-04-09 8.27 8.48 8.26 797,200 8.36 7.37
Date Open High Low Vol Cls adjCls
03-04-08 8.50 8.69 8.21 1,043,600 8.26 7.28
03-04-07 8.75 8.76 8.50 1,978,700 8.50 7.49
03-04-04 8.20 8.21 8.05 1,030,100 8.21 7.23
03-04-03 8.10 8.24 8.09 942,800 8.11 7.14
03-04-02 8.01 8.16 8.01 717,800 8.05 7.09
03-04-01 7.76 8.04 7.75 1,075,400 7.91 6.97
03-03-31 7.90 8.05 7.75 887,900 7.75 6.83
03-03-28 8.02 8.24 7.92 1,308,200 7.93 6.99
03-03-27 8.10 8.30 7.90 1,910,000 8.20 7.22
Date Open High Low Vol Cls adjCls
03-03-26 8.10 8.15 7.84 2,306,000 7.97 7.02
03-03-25 8.11 8.30 8.00 1,337,600 8.15 7.18
03-03-24 8.40 8.52 8.10 1,594,700 8.14 7.17
03-03-21 8.65 8.85 8.44 2,209,200 8.85 7.80
03-03-20 8.00 8.35 7.96 1,295,000 8.15 7.18
03-03-19 7.87 8.15 7.82 1,011,100 8.00 7.05
03-03-18 7.74 7.98 7.65 1,290,300 7.82 6.89
03-03-17 7.40 7.74 7.40 1,627,700 7.65 6.74
03-03-14 7.62 7.75 7.39 1,448,400 7.40 6.52
Date Open High Low Vol Cls adjCls
03-03-13 7.50 7.80 7.31 2,158,000 7.62 6.71
03-03-12 7.30 7.60 7.25 2,033,400 7.28 6.41
03-03-11 7.45 7.54 7.30 1,591,900 7.38 6.50
03-03-10 7.53 7.57 7.28 941,000 7.35 6.48
03-03-07 7.73 7.88 7.25 2,897,600 7.49 6.60
03-03-06 8.53 8.53 7.40 6,416,100 7.70 6.78
03-03-05 8.84 8.85 8.38 1,761,600 8.53 7.51
03-03-04 9.08 9.20 8.81 884,000 8.94 7.88
03-03-03 9.10 9.28 9.01 735,800 9.11 8.03
Date Open High Low Vol Cls adjCls
03-02-28 9.22 9.25 9.00 774,500 9.20 8.11
03-02-27 9.15 9.30 9.04 1,049,500 9.12 8.03
03-02-26 9.45 9.45 9.09 764,000 9.15 8.06
03-02-25 9.24 9.59 9.24 1,109,600 9.45 8.29
03-02-24 9.54 9.54 9.32 795,400 9.34 8.19
03-02-21 9.51 9.65 9.40 765,200 9.64 8.46
03-02-20 9.40 9.46 9.38 816,400 9.41 8.26
03-02-19 9.40 9.41 9.28 1,192,300 9.40 8.25
03-02-18 9.07 9.44 9.07 771,500 9.35 8.20
Date Open High Low Vol Cls adjCls
03-02-14 9.18 9.26 8.95 1,214,500 9.00 7.90
03-02-13 9.20 9.23 9.02 1,005,500 9.08 7.97
03-02-12 9.38 9.40 9.22 729,700 9.23 8.10
03-02-11 9.35 9.43 9.22 793,100 9.33 8.19
03-02-10 9.40 9.50 9.22 1,233,100 9.40 8.25
03-02-07 9.50 9.57 9.28 1,154,300 9.30 8.16
03-02-06 9.65 9.66 9.35 1,316,200 9.48 8.32
03-02-05 9.85 10.05 9.60 1,555,800 9.60 8.42
03-02-04 10.00 10.10 9.85 1,712,300 9.86 8.65
Date Open High Low Vol Cls adjCls
03-02-03 10.15 10.20 9.95 1,286,300 10.00 8.77
03-01-31 10.05 10.32 10.04 1,149,400 10.31 9.04
03-01-30 10.10 10.15 10.01 1,179,400 10.08 8.84
03-01-29 10.35 10.35 10.00 1,612,500 10.10 8.86
03-01-28 10.21 10.53 10.20 1,696,800 10.35 9.08
03-01-27 11.00 11.12 10.17 3,883,400 10.24 8.98
03-01-24 11.57 11.74 11.37 1,144,700 11.49 10.08
03-01-23 11.50 11.60 11.34 575,800 11.60 10.18
03-01-22 11.60 11.60 11.32 740,300 11.40 10.00
Date Open High Low Vol Cls adjCls
03-01-21 11.80 11.90 11.54 452,400 11.58 10.16
03-01-17 11.85 11.93 11.70 572,100 11.77 10.33
03-01-16 11.60 11.91 11.52 1,324,700 11.85 10.40
03-01-15 11.55 11.62 11.34 719,400 11.61 10.19
03-01-14 11.40 11.61 11.35 686,700 11.61 10.19
03-01-13 11.25 11.44 11.25 1,388,400 11.36 9.97
03-01-10 11.30 11.46 11.05 846,500 11.41 10.01
03-01-09 11.30 11.59 11.25 1,078,600 11.36 9.97
03-01-08 11.25 11.40 11.20 615,700 11.35 9.96
Date Open High Low Vol Cls adjCls
03-01-07 11.27 11.38 11.11 758,200 11.25 9.87
03-01-06 11.47 11.59 11.30 625,800 11.37 9.97
03-01-03 11.40 11.59 11.36 594,200 11.50 10.09
03-01-02 11.22 11.50 11.15 823,000 11.50 10.09
02-12-31 10.95 11.24 10.84 644,700 11.22 9.84
02-12-30 11.24 11.24 10.85 720,900 11.00 9.65
02-12-27 11.20 11.32 11.13 605,600 11.20 9.83
02-12-26 11.23 11.35 11.19 530,100 11.30 9.91
02-12-24 11.16 11.31 11.16 308,400 11.22 9.84
Date Open High Low Vol Cls adjCls
02-12-23 11.05 11.25 11.00 858,100 11.25 9.87
02-12-20 11.07 11.23 10.90 1,309,500 11.19 9.82
02-12-19 10.70 11.07 10.70 1,275,200 11.07 9.71
02-12-18 10.70 10.83 10.65 688,000 10.80 9.47
02-12-17 10.84 10.85 10.50 1,346,100 10.72 9.40
02-12-16 10.82 10.91 10.70 1,298,900 10.85 9.52
02-12-13 10.81 10.89 10.60 1,340,100 10.83 9.50
02-12-12 10.94 10.99 10.71 1,458,300 10.76 9.44
02-12-11 11.06 11.10 10.87 1,672,800 10.93 9.59
Date Open High Low Vol Cls adjCls
02-12-10 11.13 11.22 11.01 1,344,400 11.05 9.69
02-12-09 11.12 11.30 11.06 1,660,300 11.13 9.76
02-12-06 11.35 11.50 10.96 2,791,000 11.26 9.88
02-12-05 11.92 11.98 11.74 753,900 11.95 10.48
02-12-04 11.62 12.04 11.62 980,400 11.82 10.37
02-12-03 11.84 11.84 11.55 811,300 11.65 10.22
02-12-02 11.83 12.00 11.61 733,600 11.84 10.39
02-11-29 11.85 11.95 11.79 481,600 11.80 10.35
02-11-27 12.02 12.10 11.87 897,300 12.02 10.54
Date Open High Low Vol Cls adjCls
02-11-26 11.96 12.03 11.66 1,250,300 11.92 10.46
02-11-25 12.00 12.05 11.80 1,056,600 11.96 10.46
02-11-22 12.02 12.18 12.00 1,202,800 12.09 10.57
02-11-21 12.31 12.40 12.18 1,011,400 12.20 10.67
02-11-20 12.20 12.39 12.20 618,000 12.31 10.76
02-11-19 12.62 12.70 12.30 727,800 12.44 10.88
02-11-18 12.77 12.97 12.60 1,274,800 12.62 11.03
02-11-15 12.45 12.89 12.19 1,433,800 12.77 11.17
02-11-14 12.10 12.49 12.04 1,146,800 12.49 10.92
Date Open High Low Vol Cls adjCls
02-11-13 11.52 12.45 11.52 2,394,100 12.34 10.79
02-11-12 11.31 12.02 11.31 2,720,700 11.79 10.31
02-11-11 10.88 11.29 10.81 2,523,800 11.21 9.80
02-11-08 11.36 11.47 10.84 850,100 10.88 9.51
02-11-07 10.75 11.35 10.75 1,158,200 11.29 9.87
02-11-06 10.88 10.90 10.75 1,080,500 10.75 9.40
02-11-05 10.78 11.00 10.76 1,596,600 10.85 9.49
02-11-04 10.90 11.04 10.70 745,500 10.77 9.42
02-11-01 10.99 11.05 10.87 1,055,700 10.90 9.53
Date Open High Low Vol Cls adjCls
02-10-31 11.02 11.15 10.79 949,900 11.07 9.68
02-10-30 11.04 11.12 10.75 835,800 10.95 9.57
02-10-29 11.16 11.20 10.70 570,100 10.94 9.57
02-10-28 11.35 11.45 11.05 502,500 11.17 9.77
02-10-25 11.15 11.26 10.97 590,000 11.25 9.84
02-10-24 11.43 11.43 11.13 941,000 11.13 9.73
02-10-23 11.35 11.40 11.10 963,400 11.19 9.78
02-10-22 11.48 11.50 10.98 920,600 11.05 9.66
02-10-21 11.26 11.50 11.22 526,500 11.46 10.02
Date Open High Low Vol Cls adjCls
02-10-18 11.18 11.37 11.10 757,600 11.26 9.85
02-10-17 11.10 11.20 10.96 985,100 11.10 9.71
02-10-16 10.74 10.90 10.74 697,600 10.84 9.48
02-10-15 10.80 10.92 10.61 1,124,400 10.82 9.46
02-10-14 10.00 10.44 9.95 1,034,200 10.35 9.05
02-10-11 10.00 10.50 9.95 3,698,900 10.00 8.74
02-10-10 10.00 10.15 9.27 3,708,400 9.64 8.43
02-10-09 10.46 10.55 10.17 1,301,700 10.20 8.92
02-10-08 10.30 10.59 10.20 1,117,300 10.50 9.18
Date Open High Low Vol Cls adjCls
02-10-07 10.52 10.67 10.29 1,352,500 10.46 9.15
02-10-04 11.15 11.15 10.49 1,410,200 10.60 9.27
02-10-03 11.33 11.50 11.01 1,722,400 11.01 9.63
02-10-02 11.80 11.92 11.27 1,267,900 11.27 9.85
02-10-01 11.62 11.91 11.48 891,500 11.91 10.41
02-09-30 11.57 11.72 11.42 1,281,900 11.63 10.17
02-09-27 12.04 12.09 11.85 978,500 11.88 10.39
02-09-26 12.17 12.17 12.00 866,000 12.14 10.61
02-09-25 12.20 12.25 12.02 1,182,400 12.17 10.64
Date Open High Low Vol Cls adjCls
02-09-24 11.98 12.02 11.76 1,162,900 11.98 10.47
02-09-23 12.24 12.24 11.87 916,400 12.08 10.56
02-09-20 11.80 12.40 11.72 1,710,000 12.18 10.65
02-09-19 12.23 12.25 11.65 1,025,100 11.71 10.24
02-09-18 12.42 12.44 12.05 819,400 12.33 10.78
02-09-17 12.40 12.54 12.22 1,489,200 12.42 10.86
02-09-16 12.15 12.45 12.00 1,096,600 12.42 10.86
02-09-13 11.51 12.15 11.50 1,559,300 12.15 10.62
02-09-12 11.75 11.80 11.50 674,200 11.52 10.07
Date Open High Low Vol Cls adjCls
02-09-11 11.82 11.99 11.77 682,800 11.85 10.36
02-09-10 11.60 11.79 11.43 781,100 11.75 10.27
02-09-09 11.70 11.80 11.47 786,400 11.60 10.14
02-09-06 11.53 11.70 11.30 1,313,600 11.70 10.23
02-09-05 12.10 12.10 11.37 2,488,400 11.43 9.99
02-09-04 12.05 12.23 11.90 1,629,900 12.19 10.66
02-09-03 12.39 12.60 11.98 1,092,600 12.41 10.85
02-08-30 12.10 12.61 12.05 1,149,200 12.42 10.86
02-08-29 12.39 12.39 12.04 990,400 12.10 10.58
Date Open High Low Vol Cls adjCls
02-08-28 12.81 12.81 12.10 1,775,400 12.30 10.75
02-08-27 12.40 12.95 12.16 2,464,700 12.95 11.29
02-08-26 12.12 12.46 11.85 2,434,800 12.38 10.79
02-08-23 10.95 12.16 10.60 6,126,300 12.02 10.48
02-08-22 10.80 10.80 10.59 2,896,400 10.64 9.27
02-08-21 10.99 11.05 10.48 2,332,400 10.73 9.35
02-08-20 10.63 11.01 10.58 1,327,200 10.90 9.50
02-08-19 10.21 10.80 10.20 2,398,300 10.64 9.27
02-08-16 10.90 10.94 10.03 2,085,200 10.06 8.77
Date Open High Low Vol Cls adjCls
02-08-15 11.08 11.19 10.67 1,630,600 10.93 9.53
02-08-14 11.07 11.09 10.92 1,219,800 11.03 9.61
02-08-13 11.40 11.46 10.80 1,264,600 10.97 9.56
02-08-12 11.40 11.55 11.30 1,207,000 11.46 9.99
02-08-09 11.40 11.54 11.35 1,712,600 11.43 9.96
02-08-08 11.90 12.22 11.01 1,883,500 11.55 10.07
02-08-07 12.18 12.37 11.92 705,200 12.25 10.68
02-08-06 12.02 12.44 11.95 735,400 12.15 10.59
02-08-05 12.22 12.30 11.60 1,041,900 12.01 10.47
Date Open High Low Vol Cls adjCls
02-08-02 12.35 12.61 12.13 741,200 12.32 10.74
02-08-01 12.50 12.68 12.35 691,700 12.41 10.82
02-07-31 13.38 13.38 12.42 1,729,900 12.65 11.03
02-07-30 12.60 13.44 12.45 2,235,800 13.41 11.69
02-07-29 13.15 13.49 12.30 2,792,800 12.77 11.13
02-07-26 12.50 13.41 12.42 767,700 13.20 11.51
02-07-25 12.51 13.00 12.30 862,100 12.58 10.97
02-07-24 10.85 12.60 10.66 1,378,500 12.48 10.88
02-07-23 11.95 12.08 11.35 1,111,000 11.56 10.08
Date Open High Low Vol Cls adjCls
02-07-22 12.30 12.71 11.67 1,141,800 11.95 10.42
02-07-19 12.55 13.02 12.40 1,339,700 12.56 10.95
02-07-18 12.90 13.26 12.90 1,138,700 13.02 11.35
02-07-17 12.99 13.32 12.70 741,600 13.00 11.33
02-07-16 12.48 12.98 12.35 900,200 12.98 11.31
02-07-15 12.80 12.85 12.15 815,800 12.61 10.99
02-07-12 12.70 13.13 12.65 902,100 12.85 11.20
02-07-11 12.91 12.96 12.62 871,800 12.75 11.11
02-07-10 13.15 13.25 12.84 1,245,800 12.98 11.31
Date Open High Low Vol Cls adjCls
02-07-09 13.41 13.48 13.00 1,087,600 13.03 11.36
02-07-08 13.82 13.85 13.47 897,800 13.47 11.74
02-07-05 13.48 13.88 13.44 653,500 13.88 12.10
02-07-03 13.73 13.73 13.00 1,966,100 13.48 11.75
02-07-02 14.50 14.50 13.15 3,698,900 13.79 12.02
02-07-01 15.40 15.54 15.08 1,168,100 15.18 13.23
02-06-28 15.40 15.57 15.24 2,116,800 15.51 13.52
02-06-27 15.28 15.55 15.01 1,320,900 15.55 13.55
02-06-26 14.63 15.20 14.52 1,070,300 15.03 13.10
Date Open High Low Vol Cls adjCls
02-06-25 15.14 15.40 14.91 996,400 14.92 13.00
02-06-24 15.01 15.18 14.76 1,014,200 15.15 13.21
02-06-21 14.90 15.08 14.90 1,022,900 15.00 13.07
02-06-20 15.10 15.29 15.03 1,291,000 15.08 13.14
02-06-19 15.51 15.52 15.10 1,038,600 15.10 13.16
02-06-18 15.57 15.71 15.32 1,438,300 15.56 13.56
02-06-17 15.10 15.60 15.10 1,358,100 15.55 13.55
02-06-14 14.92 15.08 14.66 778,200 14.99 13.07
02-06-13 14.65 15.05 14.62 1,174,300 15.00 13.07
Date Open High Low Vol Cls adjCls
02-06-12 14.50 14.84 14.41 958,700 14.80 12.90
02-06-11 14.63 14.73 14.48 652,600 14.51 12.65
02-06-10 14.62 14.86 14.46 934,600 14.60 12.73
02-06-07 14.10 14.73 14.10 969,300 14.72 12.83
02-06-06 14.50 14.57 14.22 1,055,200 14.33 12.49
02-06-05 14.00 14.62 13.97 636,400 14.60 12.73
02-06-04 14.05 14.18 13.85 788,000 14.04 12.24
02-06-03 14.75 14.75 14.05 1,192,500 14.05 12.25
02-05-31 14.35 14.76 14.20 1,455,900 14.76 12.87
Date Open High Low Vol Cls adjCls
02-05-30 13.80 14.37 13.79 1,008,100 14.37 12.53
02-05-29 14.08 14.08 13.70 399,900 13.90 12.12
02-05-28 14.05 14.10 13.70 551,000 13.86 12.05
02-05-24 13.89 14.40 13.84 683,600 14.13 12.28
02-05-23 13.93 14.00 13.67 567,500 13.99 12.16
02-05-22 13.88 13.89 13.64 671,700 13.86 12.05
02-05-21 13.98 14.04 13.84 360,500 13.88 12.06
02-05-20 14.11 14.11 13.90 511,200 13.98 12.15
02-05-17 13.96 14.18 13.92 672,600 14.11 12.26
Date Open High Low Vol Cls adjCls
02-05-16 13.95 14.11 13.84 553,600 13.95 12.12
02-05-15 14.50 14.63 13.90 1,100,600 13.90 12.08
02-05-14 14.73 14.75 14.35 677,200 14.67 12.75
02-05-13 14.20 14.74 14.19 878,600 14.73 12.80
02-05-10 14.00 14.31 13.87 816,800 14.19 12.33
02-05-09 14.15 14.35 14.00 733,300 14.01 12.18
02-05-08 14.28 14.51 14.11 1,127,100 14.23 12.37
02-05-07 14.60 14.62 14.12 958,000 14.32 12.45
02-05-06 14.80 14.97 14.58 733,300 14.60 12.69
Date Open High Low Vol Cls adjCls
02-05-03 14.75 14.97 14.33 1,218,400 14.70 12.78
02-05-02 14.66 15.00 14.40 2,457,000 14.76 12.83
02-05-01 13.99 14.70 13.90 1,568,900 14.70 12.78
02-04-30 13.00 14.10 13.00 2,569,100 14.02 12.19
02-04-29 12.50 13.10 12.50 1,464,000 13.00 11.30
02-04-26 12.50 12.60 12.10 1,060,200 12.20 10.60
02-04-25 12.71 12.77 12.45 1,131,600 12.52 10.88
02-04-24 13.12 13.12 12.61 800,300 12.61 10.96
02-04-23 12.86 13.14 12.80 668,300 13.02 11.32
Date Open High Low Vol Cls adjCls
02-04-22 13.19 13.19 12.88 616,900 12.90 11.21
02-04-19 13.15 13.19 12.88 853,600 13.19 11.46
02-04-18 13.50 13.50 12.98 1,054,100 13.16 11.44
02-04-17 13.59 13.62 13.54 697,700 13.55 11.78
02-04-16 13.58 13.61 13.54 692,200 13.60 11.82
02-04-15 13.51 13.60 13.50 614,400 13.58 11.80
02-04-12 13.33 13.62 13.33 722,400 13.61 11.83
02-04-11 13.75 13.76 13.32 1,364,100 13.48 11.72
02-04-10 13.10 13.94 13.08 1,955,100 13.94 12.12
Date Open High Low Vol Cls adjCls
02-04-09 13.25 13.25 12.98 744,400 13.03 11.32
02-04-08 12.91 13.25 12.91 995,300 13.25 11.52
02-04-05 12.99 13.00 12.76 629,200 12.91 11.22
02-04-04 12.81 12.99 12.75 969,600 12.99 11.29
02-04-03 12.95 12.95 12.80 849,500 12.81 11.13
02-04-02 12.75 13.02 12.72 1,463,700 12.80 11.12
02-04-01 12.52 13.10 12.50 1,869,000 13.10 11.39
02-03-28 12.65 12.70 12.36 1,871,500 12.48 10.85
02-03-27 12.56 12.78 12.55 1,291,400 12.60 10.95
Date Open High Low Vol Cls adjCls
02-03-26 12.51 12.65 12.47 1,175,100 12.52 10.88
02-03-25 12.98 12.99 12.56 894,300 12.58 10.93
02-03-22 12.75 13.00 12.68 792,900 12.96 11.26
02-03-21 12.65 12.87 12.51 881,900 12.81 11.13
02-03-20 12.65 12.80 12.53 598,400 12.55 10.91
02-03-19 12.90 12.90 12.67 845,700 12.67 11.01
02-03-18 12.74 12.85 12.45 1,409,700 12.84 11.16
02-03-15 12.43 12.80 12.43 1,543,100 12.74 11.07
02-03-14 12.40 12.59 12.30 961,600 12.53 10.89
Date Open High Low Vol Cls adjCls
02-03-13 12.80 12.83 12.00 3,218,300 12.42 10.79
02-03-12 12.74 12.79 12.69 698,900 12.75 11.08
02-03-11 12.76 12.76 12.65 669,600 12.74 11.07
02-03-08 12.75 12.85 12.67 1,620,000 12.74 11.07
02-03-07 13.06 13.20 12.73 1,622,100 12.75 11.08
02-03-06 12.53 13.05 12.30 1,544,300 13.05 11.34
02-03-05 12.75 12.75 12.50 1,857,900 12.63 10.98
02-03-04 12.80 12.82 12.70 2,602,200 12.75 11.08
02-03-01 13.05 13.05 12.40 3,151,700 12.63 10.98
Date Open High Low Vol Cls adjCls
02-02-28 12.90 13.00 12.81 1,258,500 12.99 11.29
02-02-27 12.88 13.03 12.72 2,865,900 12.90 11.21
02-02-26 12.99 13.00 12.82 671,700 12.82 11.11
02-02-25 12.89 12.98 12.82 1,144,600 12.90 11.18
02-02-22 12.87 12.95 12.75 1,121,000 12.80 11.09
02-02-21 12.80 13.01 12.80 931,700 12.87 11.15
02-02-20 12.75 12.91 12.70 1,111,600 12.80 11.09
02-02-19 12.65 12.78 12.60 825,200 12.60 10.92
02-02-15 12.59 12.75 12.52 577,500 12.65 10.96
Date Open High Low Vol Cls adjCls
02-02-14 12.51 12.77 12.51 617,100 12.59 10.91
02-02-13 12.62 12.76 12.45 943,300 12.50 10.83
02-02-12 12.70 13.05 12.45 1,137,800 12.45 10.79
02-02-11 12.56 12.78 12.55 899,700 12.75 11.05
02-02-08 12.45 12.71 12.45 997,000 12.56 10.88
02-02-07 12.44 12.65 12.37 539,600 12.51 10.84
02-02-06 12.73 12.75 12.34 667,400 12.34 10.69
02-02-05 12.80 12.94 12.65 1,359,300 12.73 11.03
02-02-04 12.70 12.87 12.56 1,414,700 12.83 11.12
Date Open High Low Vol Cls adjCls
02-02-01 12.62 12.81 12.60 955,800 12.70 11.00
02-01-31 12.60 12.68 12.51 1,455,900 12.62 10.93
02-01-30 12.60 12.64 12.50 1,165,000 12.56 10.88
02-01-29 12.48 12.61 12.30 1,772,900 12.50 10.83
02-01-28 12.48 12.49 12.10 1,915,700 12.38 10.73
02-01-25 12.20 12.21 12.00 471,700 12.10 10.48
02-01-24 12.30 12.30 12.10 1,370,000 12.10 10.48
02-01-23 12.14 12.30 12.06 955,900 12.30 10.66
02-01-22 12.08 12.18 12.05 637,000 12.11 10.49
Date Open High Low Vol Cls adjCls
02-01-18 12.20 12.28 12.00 677,200 12.01 10.41
02-01-17 12.02 12.21 11.93 580,500 12.20 10.57
02-01-16 12.18 12.28 11.92 1,506,000 11.99 10.39
02-01-15 12.00 12.23 11.91 792,500 12.17 10.54
02-01-14 11.97 12.11 11.75 1,195,800 11.99 10.39
02-01-11 12.05 12.09 11.70 1,422,900 11.72 10.15
02-01-10 12.25 12.27 12.05 1,287,900 12.10 10.48
02-01-09 12.45 12.50 12.22 1,299,200 12.26 10.62
02-01-08 12.41 12.49 12.35 1,402,500 12.40 10.74
Date Open High Low Vol Cls adjCls
02-01-07 12.60 12.65 12.30 1,922,300 12.41 10.75
02-01-04 12.50 12.72 12.35 5,357,000 12.54 10.86
02-01-03 11.12 11.51 11.11 1,551,000 11.50 9.96
02-01-02 11.20 11.28 10.91 1,266,600 11.28 9.77
01-12-31 11.20 11.55 11.01 916,400 11.55 10.01
01-12-28 11.17 11.39 11.16 655,000 11.39 9.87
01-12-27 11.12 11.30 11.10 562,000 11.17 9.68
01-12-26 11.09 11.23 11.04 523,600 11.22 9.72
01-12-24 10.95 11.17 10.90 460,200 11.09 9.61
Date Open High Low Vol Cls adjCls
01-12-21 10.33 11.13 10.20 1,861,600 11.02 9.55
01-12-20 10.50 10.67 10.10 2,431,200 10.39 9.00
01-12-19 11.40 11.74 10.82 2,749,900 10.86 9.41
01-12-18 11.55 11.72 11.55 1,544,900 11.59 10.04
01-12-17 11.19 11.50 11.17 769,700 11.50 9.96
01-12-14 11.25 11.31 11.18 767,600 11.24 9.74
01-12-13 11.18 11.48 11.12 1,071,100 11.23 9.73
01-12-12 11.33 11.50 11.21 530,500 11.38 9.86
01-12-11 11.38 11.41 11.00 612,800 11.23 9.73
Date Open High Low Vol Cls adjCls
01-12-10 11.60 11.61 11.22 988,000 11.32 9.81
01-12-07 11.75 12.02 11.60 819,500 11.72 10.15
01-12-06 12.00 12.12 11.88 716,000 12.00 10.40
01-12-05 11.90 12.31 11.86 1,351,700 12.13 10.51
01-12-04 11.35 12.00 11.30 1,463,400 11.90 10.31
01-12-03 11.40 11.60 11.21 1,628,400 11.38 9.86
01-11-30 11.90 12.12 11.74 2,028,700 12.03 10.42
01-11-29 11.65 11.99 11.65 1,343,000 11.94 10.35
01-11-28 11.60 11.78 11.35 1,097,700 11.65 10.09
Date Open High Low Vol Cls adjCls
01-11-27 11.75 11.79 11.50 500,900 11.64 10.05
01-11-26 11.75 11.86 11.59 1,348,800 11.77 10.16
01-11-23 11.72 11.78 11.67 839,700 11.75 10.15
01-11-21 11.79 11.80 11.61 1,309,200 11.72 10.12
01-11-20 11.52 12.00 11.35 2,821,800 11.69 10.09
01-11-19 11.15 11.28 11.12 834,100 11.20 9.67
01-11-16 11.06 11.22 11.06 876,100 11.10 9.58
01-11-15 11.00 11.17 11.00 1,597,900 11.05 9.54
01-11-14 10.84 11.03 10.71 1,602,400 10.96 9.46
Date Open High Low Vol Cls adjCls
01-11-13 10.70 10.75 10.53 1,285,700 10.66 9.20
01-11-12 10.59 10.72 10.38 3,217,500 10.46 9.03
01-11-09 10.10 10.39 9.90 1,180,100 10.39 8.97
01-11-08 10.19 10.23 10.05 1,024,200 10.12 8.74
01-11-07 9.99 10.17 9.99 815,100 10.16 8.77
01-11-06 10.00 10.00 9.85 752,700 10.00 8.63
01-11-05 9.80 9.88 9.56 1,054,600 9.85 8.50
01-11-02 9.70 9.75 9.70 857,300 9.72 8.39
01-11-01 9.78 9.80 9.54 956,800 9.75 8.42
Date Open High Low Vol Cls adjCls
01-10-31 9.48 9.80 9.48 1,230,100 9.79 8.45
01-10-30 9.05 9.48 9.02 1,298,300 9.48 8.19
01-10-29 9.00 9.12 8.86 952,700 9.09 7.85
01-10-26 8.99 9.03 8.85 1,202,000 8.99 7.76
01-10-25 9.08 9.10 8.90 929,400 9.00 7.77
01-10-24 9.15 9.32 9.05 1,295,200 9.18 7.93
01-10-23 9.25 9.27 9.05 997,000 9.09 7.85
01-10-22 9.09 9.30 9.08 1,434,000 9.27 8.00
01-10-19 8.86 9.14 8.85 1,244,200 9.09 7.85
Date Open High Low Vol Cls adjCls
01-10-18 9.00 9.05 8.85 1,012,400 8.85 7.64
01-10-17 9.00 9.24 8.72 1,762,600 8.75 7.56
01-10-16 9.35 9.45 9.26 694,000 9.26 8.00
01-10-15 9.47 9.50 9.32 1,536,000 9.32 8.05
01-10-12 9.70 9.70 9.46 1,125,500 9.47 8.18
01-10-11 9.50 9.85 9.50 1,171,900 9.79 8.45
01-10-10 9.50 9.59 9.46 781,200 9.47 8.18
01-10-09 9.75 9.76 9.30 718,900 9.58 8.27
01-10-08 9.76 9.81 9.56 646,000 9.75 8.42
Date Open High Low Vol Cls adjCls
01-10-05 9.95 9.99 9.55 1,987,600 9.75 8.42
01-10-04 10.17 10.17 9.78 3,433,600 9.80 8.46
01-10-03 9.95 10.20 9.90 2,572,400 10.18 8.79
01-10-02 10.22 10.24 10.07 963,600 10.20 8.81
01-10-01 10.00 10.30 9.74 2,529,300 10.29 8.88
01-09-28 10.11 10.26 9.60 5,255,300 10.02 8.65
01-09-27 10.05 10.14 9.85 3,359,700 10.11 8.73
01-09-26 9.35 10.00 9.31 4,760,200 9.99 8.63
01-09-25 8.55 9.03 8.55 2,070,200 8.84 7.63
Date Open High Low Vol Cls adjCls
01-09-24 8.54 8.80 8.35 1,898,700 8.35 7.21
01-09-21 8.46 8.65 8.10 1,327,700 8.64 7.46
01-09-20 9.10 9.10 8.50 2,111,200 8.56 7.39
01-09-19 9.54 9.62 9.00 1,506,100 9.20 7.94
01-09-18 9.76 9.76 9.50 812,800 9.54 8.24
01-09-17 9.51 9.96 9.50 2,123,300 9.80 8.46
01-09-10 10.07 10.15 9.98 930,000 10.05 8.68
01-09-07 10.45 10.45 10.03 1,293,300 10.17 8.78
01-09-06 10.46 10.50 10.41 492,400 10.47 9.04
Date Open High Low Vol Cls adjCls
01-09-05 10.45 10.52 10.41 864,200 10.49 9.06
01-09-04 10.45 10.54 10.43 568,600 10.49 9.06
01-08-31 10.21 10.57 10.18 1,554,000 10.55 9.11
01-08-30 10.35 10.42 10.24 1,008,300 10.24 8.84
01-08-29 10.26 10.38 10.25 600,500 10.38 8.96
01-08-28 10.25 10.39 10.18 1,821,200 10.32 8.88
01-08-27 10.19 10.35 10.18 467,600 10.26 8.82
01-08-24 10.18 10.26 10.08 699,400 10.21 8.78
01-08-23 10.22 10.23 10.13 598,700 10.19 8.76
Date Open High Low Vol Cls adjCls
01-08-22 10.19 10.27 10.10 950,800 10.25 8.82
01-08-21 10.28 10.30 10.16 1,273,600 10.20 8.77
01-08-20 10.49 10.49 10.15 1,353,200 10.23 8.80
01-08-17 10.54 10.59 10.32 1,538,700 10.39 8.94
01-08-16 10.47 10.55 10.26 1,938,200 10.54 9.07
01-08-15 10.59 10.71 10.46 2,521,100 10.48 9.01
01-08-14 10.60 10.70 10.45 1,894,200 10.69 9.19
01-08-13 10.70 10.74 10.50 1,028,500 10.63 9.14
01-08-10 11.19 11.19 10.42 1,722,500 10.70 9.20
Date Open High Low Vol Cls adjCls
01-08-09 10.70 10.78 10.65 1,471,600 10.75 9.25
01-08-08 10.50 10.78 10.45 3,976,400 10.73 9.23
01-08-07 10.51 10.87 10.42 5,810,200 10.50 9.03
01-08-06 10.60 10.69 10.36 4,333,300 10.51 9.04
01-08-03 10.39 10.68 10.37 3,363,000 10.66 9.17
01-08-02 10.38 10.50 10.30 1,785,600 10.39 8.94
01-08-01 10.30 10.50 9.90 2,440,000 10.37 8.92
01-07-31 9.88 10.30 9.85 2,676,100 10.30 8.86
01-07-30 10.40 10.53 9.71 2,283,000 9.88 8.50
Date Open High Low Vol Cls adjCls
01-07-27 10.58 10.69 10.35 650,800 10.40 8.94
01-07-26 10.26 10.72 10.15 3,216,800 10.59 9.11
01-07-25 10.07 10.29 9.97 1,622,500 10.26 8.82
01-07-24 9.93 10.13 9.63 3,126,400 10.08 8.67
01-07-23 9.90 9.97 9.76 1,470,000 9.95 8.56
01-07-20 9.55 10.07 9.27 2,595,500 10.00 8.60
01-07-19 9.45 9.62 9.45 2,027,500 9.60 8.26
01-07-18 9.50 9.53 9.40 1,050,300 9.41 8.09
01-07-17 9.62 9.63 9.40 1,130,200 9.48 8.15
Date Open High Low Vol Cls adjCls
01-07-16 9.62 9.67 9.58 764,500 9.65 8.30
01-07-13 9.63 9.71 9.55 961,400 9.65 8.30
01-07-12 9.90 9.90 9.57 1,790,200 9.62 8.27
01-07-11 9.95 9.95 9.85 2,201,200 9.88 8.50
01-07-10 9.98 10.12 9.88 1,973,300 9.95 8.56
01-07-09 9.90 10.01 9.87 3,451,400 9.98 8.58
01-07-06 9.43 10.00 9.37 3,194,600 9.93 8.54
01-07-05 9.42 9.50 9.30 2,207,200 9.42 8.10
01-07-03 9.30 9.42 9.28 1,941,400 9.41 8.09
Date Open High Low Vol Cls adjCls
01-07-02 9.28 9.30 9.20 2,953,800 9.30 8.00
01-06-29 9.25 9.25 9.00 1,913,200 9.21 7.92
01-06-28 8.80 9.19 8.60 5,995,100 9.17 7.89
01-06-27 8.98 9.21 8.76 4,385,400 8.85 7.61
01-06-26 9.28 9.30 8.85 3,123,500 8.89 7.65
01-06-25 9.28 9.56 9.25 1,814,200 9.35 8.04
01-06-22 9.39 9.59 9.19 1,690,000 9.24 7.95
01-06-21 9.54 10.20 9.25 4,016,400 9.29 7.99
01-06-20 8.82 9.56 8.82 6,163,500 9.54 8.21
Date Open High Low Vol Cls adjCls
01-06-19 9.27 9.28 8.55 4,645,800 8.72 7.50
01-06-18 11.00 11.00 9.15 13,110,000 9.37 8.06
01-06-15 11.33 11.41 11.31 472,600 11.38 9.79
01-06-14 11.37 11.44 11.26 546,100 11.43 9.83
01-06-13 11.37 11.52 11.27 705,500 11.38 9.79
01-06-12 11.60 11.60 11.21 619,800 11.36 9.77
01-06-11 11.80 11.80 11.50 843,700 11.60 9.98
01-06-08 12.08 12.09 11.86 270,600 11.88 10.22
01-06-07 12.19 12.19 12.08 400,600 12.08 10.39
Date Open High Low Vol Cls adjCls
01-06-06 12.35 12.35 12.06 363,800 12.19 10.48
01-06-05 12.50 12.50 12.30 324,800 12.35 10.62
01-06-04 12.82 12.93 12.51 221,700 12.55 10.79
01-06-01 12.74 12.85 12.67 301,000 12.82 11.03
01-05-31 12.54 12.75 12.54 292,900 12.74 10.96
01-05-30 12.76 12.76 12.25 521,700 12.53 10.78
01-05-29 12.67 12.86 12.45 652,900 12.80 10.97
01-05-25 12.82 12.82 12.58 393,400 12.63 10.83
01-05-24 12.86 13.00 12.73 473,500 12.84 11.01
Date Open High Low Vol Cls adjCls
01-05-23 13.30 13.50 12.85 664,400 12.86 11.03
01-05-22 13.35 13.35 13.21 266,100 13.30 11.40
01-05-21 13.20 13.35 13.20 475,700 13.35 11.45
01-05-18 13.35 13.41 13.11 335,700 13.20 11.32
01-05-17 13.21 13.45 13.10 397,500 13.45 11.53
01-05-16 13.11 13.26 13.07 216,200 13.26 11.37
01-05-15 13.10 13.19 13.08 437,700 13.11 11.24
01-05-14 13.15 13.16 13.06 298,800 13.12 11.25
01-05-11 13.25 13.27 13.15 262,800 13.21 11.33
Date Open High Low Vol Cls adjCls
01-05-10 13.35 13.35 13.21 600,600 13.25 11.36
01-05-09 13.50 13.53 13.25 335,200 13.35 11.45
01-05-08 13.58 13.58 13.47 260,300 13.54 11.61
01-05-07 13.75 13.75 13.45 362,400 13.56 11.63
01-05-04 13.57 13.75 13.46 619,800 13.65 11.70
01-05-03 13.85 13.95 13.61 303,300 13.67 11.72
01-05-02 13.66 13.95 13.61 627,700 13.90 11.92
01-05-01 13.50 13.87 13.47 697,000 13.61 11.67
01-04-30 13.92 14.15 13.70 1,146,100 13.77 11.81
Date Open High Low Vol Cls adjCls
01-04-27 13.85 13.97 13.75 627,400 13.86 11.88
01-04-26 13.86 14.20 13.73 938,600 13.79 11.82
01-04-25 13.80 13.90 13.77 336,400 13.81 11.84
01-04-24 13.86 13.95 13.75 406,800 13.75 11.79
01-04-23 13.80 13.85 13.76 403,100 13.81 11.84
01-04-20 14.00 14.09 13.70 1,546,500 13.75 11.79
01-04-19 13.60 14.00 13.56 1,023,200 14.00 12.00
01-04-18 13.55 13.95 13.52 886,600 13.60 11.66
01-04-17 13.60 13.75 13.50 765,400 13.53 11.60
Date Open High Low Vol Cls adjCls
01-04-16 13.55 13.75 13.52 599,200 13.52 11.59
01-04-12 13.50 13.78 13.30 926,500 13.50 11.57
01-04-11 13.66 13.66 13.40 608,500 13.51 11.58
01-04-10 13.65 13.80 13.60 819,300 13.66 11.71
01-04-09 13.30 13.70 13.30 843,400 13.55 11.62
01-04-06 13.48 13.48 13.25 1,149,500 13.25 11.36
01-04-05 13.40 13.74 13.18 1,625,200 13.48 11.56
01-04-04 13.20 13.60 13.19 1,084,300 13.35 11.45
01-04-03 13.07 13.24 12.96 1,247,300 13.15 11.27
Date Open High Low Vol Cls adjCls
01-04-02 13.40 13.40 13.00 1,526,200 13.06 11.20
01-03-30 13.01 13.47 12.86 7,277,100 13.47 11.55
01-03-29 11.62 11.75 11.47 500,000 11.50 9.86
01-03-28 12.10 12.13 11.47 788,300 11.50 9.86
01-03-27 11.80 12.20 11.68 806,700 12.20 10.46
01-03-26 11.75 12.09 11.70 588,900 11.88 10.19
01-03-23 12.08 12.13 11.65 720,500 11.85 10.16
01-03-22 12.35 12.40 11.73 833,000 12.03 10.31
01-03-21 12.70 12.99 12.40 572,400 12.43 10.66
Date Open High Low Vol Cls adjCls
01-03-20 13.40 13.41 12.60 1,910,700 12.74 10.92
01-03-19 13.25 13.47 13.06 632,900 13.47 11.55
01-03-16 13.49 13.62 13.02 1,647,500 13.06 11.20
01-03-15 13.50 13.60 13.10 1,018,000 13.42 11.51
01-03-14 13.35 14.05 13.12 2,197,000 13.15 11.27
01-03-13 12.90 13.50 12.80 1,913,200 13.39 11.48
01-03-12 12.60 12.74 12.32 459,000 12.71 10.90
01-03-09 12.65 12.65 12.38 439,200 12.60 10.80
01-03-08 12.47 12.75 12.40 461,300 12.75 10.93
Date Open High Low Vol Cls adjCls
01-03-07 12.30 12.52 12.28 1,254,800 12.47 10.69
01-03-06 12.48 12.48 12.26 413,400 12.30 10.55
01-03-05 12.70 12.77 12.40 408,000 12.48 10.70
01-03-02 12.51 12.90 12.40 712,600 12.60 10.80
01-03-01 12.55 12.60 12.18 922,800 12.50 10.72
01-02-28 13.00 13.05 12.22 1,872,000 12.61 10.81
01-02-27 12.80 12.85 12.66 901,400 12.80 10.97
01-02-26 12.76 12.95 12.75 873,800 12.77 10.91
01-02-23 12.75 13.04 12.60 526,100 12.75 10.90
Date Open High Low Vol Cls adjCls
01-02-22 12.61 12.84 12.60 899,600 12.79 10.93
01-02-21 13.03 13.08 12.46 1,049,300 12.71 10.86
01-02-20 12.98 13.15 12.78 910,200 13.03 11.14
01-02-16 13.08 13.15 12.75 700,000 12.89 11.02
01-02-15 13.40 13.40 13.00 596,700 13.07 11.17
01-02-14 13.41 13.42 13.00 494,300 13.37 11.43
01-02-13 13.52 13.55 13.38 404,700 13.42 11.47
01-02-12 13.60 13.64 13.32 1,241,200 13.47 11.51
01-02-09 13.54 13.60 13.20 391,500 13.55 11.58
Date Open High Low Vol Cls adjCls
01-02-08 13.13 13.55 13.13 479,900 13.55 11.58
01-02-07 13.85 13.85 13.05 772,300 13.12 11.21
01-02-06 13.65 13.87 13.54 665,000 13.85 11.84
01-02-05 13.25 13.66 13.15 622,400 13.62 11.64
01-02-02 13.20 15.50 13.20 557,800 13.25 11.33
01-02-01 13.55 13.55 12.92 493,800 13.30 11.37
01-01-31 13.34 13.75 13.31 601,200 13.60 11.62
01-01-30 13.40 13.50 13.07 552,400 13.28 11.35
01-01-29 13.84 13.84 13.32 1,126,800 13.49 11.53
Date Open High Low Vol Cls adjCls
01-01-26 12.94 14.06 12.88 3,106,000 13.94 11.91
01-01-25 13.38 13.50 12.56 4,442,300 13.06 11.16
01-01-24 12.44 12.63 12.31 740,000 12.63 10.79
01-01-23 12.44 12.56 12.25 623,800 12.56 10.74
01-01-22 12.69 12.69 12.38 766,700 12.44 10.63
01-01-19 12.63 12.75 12.56 600,100 12.63 10.79
01-01-18 12.75 12.94 12.63 494,700 12.69 10.84
01-01-17 12.50 13.75 12.50 1,959,100 12.63 10.79
01-01-16 12.06 12.44 12.06 1,476,900 12.44 10.63
Date Open High Low Vol Cls adjCls
01-01-12 12.06 12.19 11.88 1,464,700 12.00 10.26
01-01-11 12.63 12.69 12.00 1,332,800 12.06 10.31
01-01-10 12.13 12.69 12.13 1,132,600 12.56 10.74
01-01-09 12.00 12.31 12.00 2,463,400 12.31 10.52
01-01-08 11.44 11.75 11.38 1,745,700 11.75 10.04
01-01-05 10.88 11.44 10.75 1,809,300 11.44 9.78
01-01-04 11.56 11.63 10.63 3,452,800 10.81 9.24
01-01-03 11.88 12.19 11.50 2,531,600 11.56 9.88
01-01-02 12.00 12.25 11.31 5,497,200 11.81 10.10
Date Open High Low Vol Cls adjCls
00-12-29 12.56 12.88 12.25 1,386,000 12.75 10.90
00-12-28 12.50 13.00 12.50 909,500 12.75 10.90
00-12-27 12.56 12.75 12.56 433,600 12.63 10.79
00-12-26 12.56 12.88 12.44 288,900 12.56 10.74
00-12-22 12.38 13.00 12.25 525,400 12.69 10.84
00-12-21 11.56 12.44 11.56 459,600 12.44 10.63
00-12-20 11.50 11.88 11.44 397,100 11.50 9.83
00-12-19 11.63 11.69 11.38 346,600 11.50 9.83
00-12-18 11.38 11.75 11.31 425,000 11.75 10.04
Date Open High Low Vol Cls adjCls
00-12-15 11.13 11.50 10.81 905,900 11.25 9.62
00-12-14 11.75 11.75 11.31 486,400 11.31 9.67
00-12-13 11.75 11.75 11.13 348,900 11.75 10.04
00-12-12 12.13 12.13 11.63 417,000 11.75 10.04
00-12-11 12.19 12.25 11.81 306,800 12.25 10.47
00-12-08 12.00 12.19 11.38 710,300 12.19 10.42
00-12-07 11.75 12.13 11.50 554,500 12.00 10.26
00-12-06 12.13 12.25 11.63 552,000 11.75 10.04
00-12-05 12.69 12.69 12.00 600,000 12.13 10.36
Date Open High Low Vol Cls adjCls
00-12-04 13.50 13.50 12.19 929,800 12.50 10.68
00-12-01 13.94 14.25 13.81 502,000 14.00 11.97
00-11-30 13.75 14.00 13.69 308,900 14.00 11.97
00-11-29 13.31 13.94 13.13 159,600 13.81 11.81
00-11-28 13.19 13.38 12.81 551,400 13.31 11.34
00-11-27 12.63 13.50 12.63 223,500 13.44 11.45
00-11-24 13.13 13.13 12.56 201,000 12.75 10.86
00-11-22 12.63 13.38 12.44 238,300 13.38 11.40
00-11-21 11.94 12.75 11.63 308,200 12.75 10.86
Date Open High Low Vol Cls adjCls
00-11-20 12.25 12.31 11.50 395,000 11.94 10.17
00-11-17 12.31 12.63 12.06 216,600 12.25 10.44
00-11-16 12.75 12.75 12.19 210,700 12.31 10.49
00-11-15 12.25 12.81 12.13 223,200 12.75 10.86
00-11-14 13.50 13.50 12.19 378,400 12.38 10.55
00-11-13 14.00 14.13 12.25 450,600 13.75 11.72
00-11-10 14.25 14.44 13.88 264,800 14.25 12.14
00-11-09 14.00 14.63 13.75 984,800 14.38 12.25
00-11-08 13.13 14.13 13.06 700,500 13.94 11.88
Date Open High Low Vol Cls adjCls
00-11-07 13.50 13.56 13.06 125,000 13.13 11.18
00-11-06 13.44 13.81 13.25 641,300 13.38 11.40
00-11-03 12.94 13.44 12.94 260,400 13.31 11.34
00-11-02 12.50 13.38 12.44 475,400 12.94 11.02
00-11-01 11.06 12.06 11.06 406,000 12.00 10.23
00-10-31 11.25 11.31 11.00 203,400 11.19 9.53
00-10-30 11.19 11.38 11.00 93,800 11.19 9.53
00-10-27 10.75 11.31 10.75 336,900 11.31 9.64
00-10-26 10.38 10.81 10.38 240,400 10.75 9.16
Date Open High Low Vol Cls adjCls
00-10-25 10.13 10.44 10.13 153,900 10.38 8.84
00-10-24 10.13 10.19 10.13 70,800 10.19 8.68
00-10-23 10.13 10.19 10.00 100,100 10.06 8.57
00-10-20 10.19 10.44 10.00 218,900 10.19 8.68
00-10-19 10.00 10.19 9.88 128,700 10.19 8.68
00-10-18 9.88 10.13 9.75 111,400 10.00 8.52
00-10-17 10.13 10.13 9.88 189,200 10.00 8.52
00-10-16 10.38 10.56 10.13 188,700 10.19 8.68
00-10-13 10.81 10.94 10.44 309,100 10.44 8.89
Date Open High Low Vol Cls adjCls
00-10-12 10.75 10.94 10.75 135,300 10.94 9.32
00-10-11 10.94 11.00 10.69 111,000 10.81 9.21
00-10-10 11.00 11.00 10.56 198,800 11.00 9.37
00-10-09 10.88 11.00 10.75 106,700 11.00 9.37
00-10-06 10.56 10.94 10.50 290,200 10.94 9.32
00-10-05 10.00 11.19 10.00 437,700 10.50 8.95
00-10-04 10.06 10.06 10.00 64,500 10.06 8.57
00-10-03 9.88 10.19 9.88 174,500 10.06 8.57
00-10-02 10.00 10.06 9.69 285,100 9.75 8.31
Date Open High Low Vol Cls adjCls
00-09-29 9.63 10.00 9.56 302,400 10.00 8.52
00-09-28 9.69 9.69 9.50 600,000 9.56 8.15
00-09-27 9.63 9.75 9.63 1,489,900 9.63 8.20
00-09-26 9.44 9.69 9.44 627,800 9.69 8.26
00-09-25 9.50 9.56 9.38 868,100 9.44 8.04
00-09-22 9.75 9.75 9.44 908,100 9.50 8.10
00-09-21 9.69 9.81 9.56 195,300 9.75 8.31
00-09-20 9.44 9.69 9.44 307,700 9.69 8.26
00-09-19 9.19 9.50 9.13 234,800 9.50 8.10
Date Open High Low Vol Cls adjCls
00-09-18 9.31 9.44 9.19 290,500 9.25 7.88
00-09-15 9.25 9.44 9.25 408,200 9.38 7.99
00-09-14 9.50 9.56 9.25 294,800 9.44 8.04
00-09-13 9.44 9.50 9.31 272,600 9.31 7.94
00-09-12 9.38 9.38 9.19 391,900 9.31 7.94
00-09-11 9.38 9.44 9.13 154,700 9.38 7.99
00-09-08 9.38 9.44 9.31 136,100 9.44 8.04
00-09-07 9.31 9.44 9.25 144,900 9.44 8.04
00-09-06 9.13 9.31 9.13 368,200 9.25 7.88
Date Open High Low Vol Cls adjCls
00-09-05 9.19 9.25 9.13 177,400 9.19 7.83
00-09-01 9.25 9.38 9.19 165,900 9.31 7.94
00-08-31 9.06 9.38 9.00 377,400 9.19 7.83
00-08-30 9.13 9.25 9.00 149,800 9.13 7.78
00-08-29 9.31 9.38 9.25 132,000 9.31 7.90
00-08-28 9.38 9.44 9.31 177,000 9.38 7.95
00-08-25 9.50 9.50 9.44 262,300 9.50 8.06
00-08-24 9.44 9.56 9.44 169,500 9.56 8.11
00-08-23 9.31 9.50 9.31 82,700 9.50 8.06
Date Open High Low Vol Cls adjCls
00-08-22 9.38 9.50 9.31 141,500 9.44 8.01
00-08-21 9.63 9.63 9.38 212,200 9.44 8.01
00-08-18 9.50 9.63 9.44 249,700 9.63 8.17
00-08-17 9.56 9.56 9.44 193,800 9.56 8.11
00-08-16 9.44 9.56 9.38 117,900 9.56 8.11
00-08-15 9.38 9.69 9.31 212,900 9.38 7.95
00-08-14 9.50 9.50 9.31 256,400 9.38 7.95
00-08-11 9.50 9.56 9.38 188,600 9.44 8.01
00-08-10 9.50 9.56 9.44 394,500 9.56 8.11
Date Open High Low Vol Cls adjCls
00-08-09 9.25 9.50 9.19 363,200 9.50 8.06
00-08-08 9.50 9.56 9.06 435,800 9.19 7.80
00-08-07 9.25 9.75 9.25 236,300 9.56 8.11
00-08-04 9.31 9.88 9.19 328,000 9.38 7.95
00-08-03 9.00 9.56 8.88 287,300 9.44 8.01
00-08-02 9.00 9.06 8.88 506,800 8.94 7.58
00-08-01 9.25 9.25 8.94 355,100 9.00 7.64
00-07-31 9.50 9.56 9.25 212,400 9.38 7.95
00-07-28 9.44 9.63 9.38 229,600 9.50 8.06
Date Open High Low Vol Cls adjCls
00-07-27 9.50 9.56 9.44 327,700 9.56 8.11
00-07-26 9.44 9.56 9.31 271,400 9.44 8.01
00-07-25 9.50 9.56 9.31 225,000 9.38 7.95
00-07-24 9.38 9.56 9.38 222,000 9.38 7.95
00-07-21 9.81 9.88 9.38 214,600 9.44 8.01
00-07-20 9.63 9.81 9.50 411,900 9.75 8.27
00-07-19 9.31 9.44 9.31 1,355,800 9.38 7.95
00-07-18 9.06 9.38 9.00 224,500 9.25 7.85
00-07-17 9.25 9.25 9.00 221,300 9.06 7.69
Date Open High Low Vol Cls adjCls
00-07-14 9.25 9.31 9.13 137,300 9.13 7.74
00-07-13 8.94 9.25 8.94 361,400 9.19 7.80
00-07-12 8.94 9.06 8.94 143,400 8.94 7.58
00-07-11 9.00 9.13 8.88 546,900 8.94 7.58
00-07-10 8.88 9.31 8.88 220,900 8.88 7.53
00-07-07 9.13 9.31 8.88 609,700 8.88 7.53
00-07-06 8.94 9.06 8.94 207,600 9.00 7.64
00-07-05 8.88 9.13 8.88 330,400 8.88 7.53
00-07-03 8.75 9.00 8.75 89,300 8.88 7.53
Date Open High Low Vol Cls adjCls
00-06-30 9.00 9.19 8.50 531,600 8.75 7.42
00-06-29 9.06 9.25 8.88 294,400 9.06 7.69
00-06-28 8.69 8.94 8.63 189,300 8.94 7.58
00-06-27 9.00 9.06 8.56 260,500 8.56 7.27
00-06-26 9.00 9.13 8.88 162,800 8.94 7.58
00-06-23 9.00 9.00 8.75 253,700 8.88 7.53
00-06-22 9.19 9.25 8.94 360,900 8.94 7.58
00-06-21 9.13 9.19 8.88 790,800 9.06 7.69
00-06-20 9.63 9.69 9.50 226,300 9.56 8.11
Date Open High Low Vol Cls adjCls
00-06-19 9.81 9.88 9.63 176,700 9.63 8.17
00-06-16 9.75 9.88 9.69 316,600 9.81 8.33
00-06-15 9.63 9.94 9.63 237,200 9.88 8.38
00-06-14 9.81 9.81 9.56 117,900 9.63 8.17
00-06-13 9.75 9.81 9.69 158,300 9.75 8.27
00-06-12 10.00 10.00 9.75 161,800 9.81 8.33
00-06-09 10.00 10.00 9.88 180,100 10.00 8.48
00-06-08 10.13 10.13 9.94 675,200 10.00 8.48
00-06-07 10.06 10.13 9.88 246,700 10.13 8.59
Date Open High Low Vol Cls adjCls
00-06-06 10.38 10.44 10.13 320,100 10.19 8.64
00-06-05 10.13 10.44 10.00 306,400 10.38 8.80
00-06-02 10.19 10.25 10.06 178,400 10.19 8.64
00-06-01 9.88 10.19 9.88 262,700 10.13 8.59
00-05-31 10.06 10.25 9.88 250,300 9.88 8.38
00-05-30 9.94 10.06 9.94 157,500 10.06 8.54
00-05-26 10.13 10.19 9.88 433,800 9.88 8.34
00-05-25 9.88 10.38 9.88 455,300 10.06 8.50
00-05-24 10.13 10.19 9.88 370,700 9.88 8.34
Date Open High Low Vol Cls adjCls
00-05-23 10.13 10.38 9.88 232,100 10.06 8.50
00-05-22 10.19 10.31 10.00 321,800 10.13 8.56
00-05-19 10.44 10.56 10.06 270,700 10.06 8.50
00-05-18 10.44 10.63 10.25 185,200 10.44 8.82
00-05-17 10.44 10.50 10.19 180,400 10.44 8.82
00-05-16 10.31 10.50 10.19 159,100 10.50 8.87
00-05-15 10.56 10.63 10.19 287,600 10.19 8.61
00-05-12 10.63 10.75 10.25 197,500 10.50 8.87
00-05-11 10.50 10.81 10.31 601,400 10.63 8.98
Date Open High Low Vol Cls adjCls
00-05-10 10.06 10.50 9.94 256,100 10.38 8.77
00-05-09 10.13 10.31 9.81 465,700 10.19 8.61
00-05-08 10.44 10.44 10.00 172,500 10.19 8.61
00-05-05 10.75 10.75 10.00 343,800 10.38 8.77
00-05-04 10.56 10.88 10.44 438,900 10.75 9.08
00-05-03 10.38 10.75 10.25 370,800 10.25 8.66
00-05-02 10.50 10.69 10.31 138,200 10.38 8.77
00-05-01 10.56 10.94 10.44 194,400 10.44 8.82
00-04-28 11.06 11.06 10.44 384,800 10.44 8.82
Date Open High Low Vol Cls adjCls
00-04-27 11.00 11.38 10.94 961,900 11.00 9.30
00-04-26 11.00 11.25 11.00 459,400 11.00 9.30
00-04-25 10.50 11.13 10.50 355,300 11.00 9.30
00-04-24 10.56 10.63 10.25 257,100 10.44 8.82
00-04-20 10.19 10.56 10.19 146,200 10.44 8.82
00-04-19 10.44 10.44 10.13 196,800 10.31 8.71
00-04-18 10.31 10.38 10.13 165,300 10.38 8.77
00-04-17 10.19 10.50 10.00 325,100 10.44 8.82
00-04-14 10.81 10.81 10.13 253,600 10.13 8.56
Date Open High Low Vol Cls adjCls
00-04-13 10.19 10.88 10.13 483,400 10.81 9.14
00-04-12 10.44 10.56 10.00 203,800 10.06 8.50
00-04-11 10.31 10.38 10.06 170,700 10.38 8.77
00-04-10 10.50 10.50 10.13 192,000 10.19 8.61
00-04-07 10.13 10.38 10.06 304,900 10.13 8.56
00-04-06 11.00 11.00 10.25 469,600 10.38 8.77
00-04-05 10.88 11.13 10.56 372,700 11.13 9.40
00-04-04 10.38 10.75 10.38 291,100 10.75 9.08
00-04-03 11.13 11.19 10.13 485,300 10.25 8.66
Date Open High Low Vol Cls adjCls
00-03-31 10.81 11.13 10.31 1,130,400 11.13 9.40
00-03-30 10.13 11.13 10.13 560,900 10.69 9.03
00-03-29 10.25 10.38 9.94 339,700 10.13 8.56
00-03-28 10.00 10.44 10.00 468,100 10.25 8.66
00-03-27 10.63 10.75 10.00 409,200 10.13 8.56
00-03-24 10.88 10.88 10.44 799,700 10.63 8.98
00-03-23 10.75 11.00 10.56 459,900 10.88 9.19
00-03-22 10.50 10.56 10.38 578,700 10.50 8.87
00-03-21 10.19 10.50 10.00 424,100 10.44 8.82
Date Open High Low Vol Cls adjCls
00-03-20 10.00 10.50 9.88 436,500 10.06 8.50
00-03-17 9.88 10.38 9.75 657,400 9.75 8.24
00-03-16 9.00 10.50 8.88 970,200 10.13 8.56
00-03-15 9.00 9.00 8.50 1,607,400 9.00 7.61
00-03-14 9.56 9.75 9.25 421,300 9.31 7.87
00-03-13 9.50 9.88 9.31 304,400 9.38 7.92
00-03-10 10.00 10.13 9.13 837,900 9.38 7.92
00-03-09 10.13 10.63 10.00 532,400 10.13 8.56
00-03-08 9.94 10.19 9.88 665,400 10.00 8.45
Date Open High Low Vol Cls adjCls
00-03-07 10.06 10.31 9.75 443,200 9.88 8.34
00-03-06 10.44 10.63 10.06 361,700 10.06 8.50
00-03-03 10.56 10.75 10.19 321,000 10.44 8.82
00-03-02 10.63 10.81 10.31 395,000 10.44 8.82
00-03-01 10.44 11.00 10.25 377,800 10.56 8.93
00-02-29 10.88 11.25 10.31 688,900 10.31 8.71
00-02-28 11.63 11.75 10.75 394,900 10.88 9.19
00-02-25 10.13 11.56 10.13 720,700 10.94 9.21
00-02-24 10.00 10.06 9.75 769,400 9.94 8.37
Date Open High Low Vol Cls adjCls
00-02-23 10.63 10.63 9.81 455,300 9.94 8.37
00-02-22 10.81 10.94 10.50 443,700 10.63 8.95
00-02-18 10.75 10.81 10.56 353,300 10.69 9.00
00-02-17 10.94 11.06 10.63 518,300 10.75 9.05
00-02-16 10.94 11.00 10.75 423,500 10.88 9.16
00-02-15 11.00 11.13 10.75 714,100 10.81 9.10
00-02-14 11.25 11.44 10.75 605,600 11.00 9.26
00-02-11 11.94 12.00 11.00 826,500 11.25 9.47
00-02-10 12.38 12.56 11.75 414,400 11.94 10.05
Date Open High Low Vol Cls adjCls
00-02-09 12.88 12.94 12.44 280,900 12.50 10.52
00-02-08 12.88 12.88 12.56 539,500 12.81 10.79
00-02-07 13.00 13.00 12.56 217,400 12.88 10.84
00-02-04 13.13 13.25 12.94 442,700 13.00 10.95
00-02-03 13.63 13.75 13.13 486,700 13.25 11.16
00-02-02 14.00 14.13 13.50 717,300 13.56 11.42
00-02-01 13.69 14.00 13.69 348,800 13.88 11.68
00-01-31 14.38 14.38 13.56 506,400 13.69 11.52
00-01-28 14.25 14.31 13.88 251,700 14.25 12.00
Date Open High Low Vol Cls adjCls
00-01-27 14.00 14.25 13.81 239,100 14.19 11.95
00-01-26 14.25 14.56 13.88 262,000 14.00 11.79
00-01-25 14.88 14.88 13.63 723,800 14.25 12.00
00-01-24 15.38 15.50 14.81 293,500 14.81 12.47
00-01-21 15.69 15.69 15.38 152,800 15.44 13.00
00-01-20 15.88 15.94 15.63 215,600 15.63 13.16
00-01-19 16.00 16.06 15.75 199,800 15.75 13.26
00-01-18 16.31 16.38 15.94 228,600 16.00 13.47
00-01-14 17.19 17.19 16.13 227,500 16.31 13.73
Date Open High Low Vol Cls adjCls
00-01-13 17.38 17.38 17.00 602,200 17.19 14.47
00-01-12 16.81 16.94 16.50 90,500 16.56 13.95
00-01-11 16.50 16.94 16.50 182,200 16.88 14.21
00-01-10 16.94 16.94 16.69 204,000 16.75 14.10
00-01-07 16.31 16.94 16.31 170,300 16.94 14.26
00-01-06 16.19 16.31 16.00 177,700 16.19 13.63
00-01-05 16.00 16.31 16.00 168,900 16.06 13.52
00-01-04 16.00 16.13 15.94 188,600 16.00 13.47
00-01-03 16.38 16.38 16.00 235,200 16.06 13.52
Date Open High Low Vol Cls adjCls
99-12-31 16.31 16.56 16.19 457,000 16.25 13.68
99-12-30 16.38 16.63 16.31 211,400 16.31 13.73
99-12-29 16.13 16.31 16.00 218,100 16.25 13.68
99-12-28 16.63 16.88 15.88 328,800 16.00 13.47
99-12-27 16.81 16.94 16.69 144,900 16.81 14.16
99-12-23 16.94 17.19 16.81 205,100 16.94 14.26
99-12-22 16.38 17.13 16.31 185,100 16.94 14.26
99-12-21 16.69 16.75 16.38 227,400 16.44 13.84
99-12-20 16.63 16.81 16.38 116,800 16.56 13.95
Date Open High Low Vol Cls adjCls
99-12-17 16.38 16.88 16.38 310,400 16.69 14.05
99-12-16 16.56 16.75 16.19 455,800 16.50 13.89
99-12-15 17.00 17.13 16.56 631,300 16.56 13.95
99-12-14 16.56 17.31 16.56 296,100 17.13 14.42
99-12-13 16.88 16.88 16.50 191,700 16.67 14.04
99-12-10 17.38 17.44 16.88 181,300 17.00 14.31
99-12-09 17.19 17.69 17.13 241,500 17.50 14.73
99-12-08 17.19 17.19 17.00 129,300 17.06 14.37
99-12-07 17.31 17.31 16.88 207,100 17.19 14.47
Date Open High Low Vol Cls adjCls
99-12-06 17.06 17.19 16.63 188,800 17.19 14.47
99-12-03 17.50 17.75 17.25 204,500 17.31 14.58
99-12-02 17.31 17.69 17.19 140,100 17.63 14.84
99-12-01 17.19 17.50 17.13 160,300 17.50 14.73
99-11-30 17.06 17.38 16.94 265,800 17.38 14.63
99-11-29 17.38 17.38 16.75 192,000 17.25 14.52
99-11-26 17.50 17.63 17.00 237,400 17.63 14.81
99-11-24 17.69 17.75 17.50 462,400 17.50 14.70
99-11-23 17.56 18.13 17.50 363,300 17.63 14.81
Date Open High Low Vol Cls adjCls
99-11-22 17.63 17.94 17.50 167,000 17.50 14.70
99-11-19 18.00 18.00 17.50 323,000 17.56 14.75
99-11-18 17.50 18.00 17.44 239,100 18.00 15.12
99-11-17 17.31 17.63 17.13 184,400 17.44 14.65
99-11-16 17.31 17.75 17.19 269,700 17.25 14.49
99-11-15 17.44 17.44 16.69 295,800 17.44 14.65
99-11-12 17.25 17.56 17.00 262,600 17.44 14.65
99-11-11 16.88 17.50 16.81 366,500 17.25 14.49
99-11-10 16.31 17.00 16.25 257,700 16.88 14.18
Date Open High Low Vol Cls adjCls
99-11-09 16.50 16.50 16.25 209,400 16.44 13.81
99-11-08 16.56 16.56 16.25 298,500 16.50 13.86
99-11-05 16.38 16.75 16.38 254,600 16.69 14.02
99-11-04 16.38 16.50 16.25 205,000 16.38 13.76
99-11-03 15.94 16.38 15.94 203,900 16.25 13.65
99-11-02 15.75 16.19 15.69 261,100 15.88 13.34
99-11-01 15.50 15.75 15.25 155,700 15.75 13.23
99-10-29 15.25 15.44 15.13 366,500 15.25 12.81
99-10-28 15.44 15.75 15.25 277,200 15.31 12.86
Date Open High Low Vol Cls adjCls
99-10-27 15.50 15.75 15.38 403,400 15.38 12.92
99-10-26 15.50 15.63 15.38 224,500 15.63 13.13
99-10-25 15.94 15.94 15.50 92,800 15.75 13.23
99-10-22 15.75 16.06 15.63 184,800 15.88 13.34
99-10-21 15.69 15.94 15.25 309,400 15.75 13.23
99-10-20 15.94 15.94 15.69 148,100 15.75 13.23
99-10-19 16.00 16.19 15.81 291,000 15.88 13.34
99-10-18 15.69 16.25 15.69 83,700 16.13 13.55
99-10-15 15.94 16.00 15.31 204,100 15.75 13.23
Date Open High Low Vol Cls adjCls
99-10-14 16.13 16.19 15.88 615,100 16.13 13.55
99-10-13 16.25 16.44 16.13 255,200 16.19 13.60
99-10-12 16.25 16.31 16.13 258,500 16.31 13.70
99-10-11 16.06 16.44 16.06 295,400 16.25 13.65
99-10-08 15.88 16.31 15.88 149,600 16.00 13.44
99-10-07 15.81 15.94 15.69 794,100 15.75 13.23
99-10-06 15.88 16.19 15.75 798,000 15.81 13.28
99-10-05 16.69 16.81 15.75 252,700 15.88 13.34
99-10-04 16.38 16.81 16.38 238,400 16.63 13.97
Date Open High Low Vol Cls adjCls
99-10-01 16.44 16.63 16.38 285,800 16.38 13.76
99-09-30 15.94 16.50 15.94 427,300 16.44 13.81
99-09-29 16.25 17.00 15.50 734,200 15.94 13.39
99-09-28 15.13 15.25 14.88 210,200 15.00 12.60
99-09-27 15.50 15.63 15.00 398,600 15.00 12.60
99-09-24 15.63 15.63 15.38 171,700 15.50 13.02
99-09-23 15.75 15.88 15.25 558,200 15.50 13.02
99-09-22 15.94 16.00 15.69 230,000 15.81 13.28
99-09-21 16.00 16.06 15.94 217,500 15.94 13.39
Date Open High Low Vol Cls adjCls
99-09-20 16.31 16.38 16.13 144,400 16.13 13.55
99-09-17 16.13 16.38 16.06 265,600 16.31 13.70
99-09-16 16.88 17.06 16.31 687,400 16.38 13.76
99-09-15 15.88 16.88 15.75 379,700 16.88 14.18
99-09-14 15.94 15.94 15.63 270,700 15.69 13.18
99-09-13 15.75 15.94 15.75 147,300 15.88 13.34
99-09-10 15.88 15.94 15.75 416,200 15.75 13.23
99-09-09 15.75 15.94 15.75 386,200 15.88 13.34
99-09-08 15.81 15.94 15.75 385,900 15.81 13.28
Date Open High Low Vol Cls adjCls
99-09-07 15.94 16.00 15.81 545,500 15.94 13.39
99-09-03 16.06 16.25 15.88 331,300 16.00 13.44
99-09-02 16.00 16.00 15.81 316,700 16.00 13.44
99-09-01 16.00 16.13 15.81 352,400 16.00 13.44
99-08-31 16.44 16.50 16.00 506,900 16.06 13.49
99-08-30 16.75 16.81 16.31 173,500 16.50 13.86
99-08-27 17.00 17.00 16.69 551,300 16.69 13.98
99-08-26 16.63 17.06 16.63 356,000 17.00 14.25
99-08-25 16.38 16.75 16.19 299,500 16.63 13.93
Date Open High Low Vol Cls adjCls
99-08-24 16.81 16.81 16.13 176,700 16.44 13.78
99-08-23 16.94 17.00 16.56 260,500 16.63 13.93
99-08-20 16.88 17.00 16.81 267,000 16.94 14.19
99-08-19 17.00 17.00 16.88 582,700 17.00 14.25
99-08-18 16.94 17.19 16.81 357,700 16.94 14.19
99-08-17 17.06 17.13 16.75 190,500 16.81 14.09
99-08-16 17.25 17.50 17.00 474,600 17.13 14.35
99-08-13 17.00 17.56 16.94 348,900 17.25 14.46
99-08-12 17.00 17.00 16.69 445,500 16.88 14.14
Date Open High Low Vol Cls adjCls
99-08-11 17.38 17.38 16.88 400,700 17.00 14.25
99-08-10 17.44 17.44 17.00 244,600 17.19 14.40
99-08-09 17.69 17.81 17.00 213,200 17.44 14.61
99-08-06 18.00 18.00 17.25 297,800 17.69 14.82
99-08-05 18.38 18.38 18.00 282,900 18.25 15.29
99-08-04 18.50 18.56 18.00 587,200 18.13 15.19
99-08-03 18.00 18.56 18.00 515,500 18.50 15.50
99-08-02 18.44 18.44 17.50 1,125,700 18.13 15.19
99-07-30 19.44 19.44 18.63 707,500 18.69 15.66
Date Open High Low Vol Cls adjCls
99-07-29 19.50 19.53 19.00 685,100 19.44 16.29
99-07-28 22.38 22.38 19.69 977,500 19.69 16.50
99-07-27 22.44 22.88 21.75 268,600 22.50 18.86
99-07-26 22.00 22.44 21.88 205,500 22.31 18.70
99-07-23 22.19 22.44 21.81 372,000 22.19 18.59
99-07-22 22.25 22.25 21.88 248,900 22.19 18.59
99-07-21 22.06 22.44 21.81 179,800 22.25 18.65
99-07-20 22.25 22.25 21.81 113,100 21.94 18.38
99-07-19 22.31 22.69 22.19 184,700 22.31 18.70
Date Open High Low Vol Cls adjCls
99-07-16 22.25 22.31 21.88 241,000 22.31 18.70
99-07-15 22.63 22.63 22.06 204,100 22.13 18.54
99-07-14 22.69 22.69 22.06 233,300 22.38 18.75
99-07-13 22.50 23.00 22.31 112,800 22.63 18.96
99-07-12 22.75 22.81 22.50 124,800 22.50 18.86
99-07-09 22.50 22.75 22.44 125,900 22.50 18.86
99-07-08 23.38 23.38 21.81 247,800 22.00 18.44
99-07-07 23.31 23.44 23.13 144,700 23.31 19.54
99-07-06 22.81 23.50 22.81 207,300 23.13 19.38
Date Open High Low Vol Cls adjCls
99-07-02 23.13 23.38 22.63 158,700 22.63 18.96
99-07-01 22.63 23.25 22.63 127,100 23.13 19.38
99-06-30 22.94 22.94 22.25 245,400 22.50 18.86
99-06-29 22.31 23.25 22.19 279,100 22.81 19.12
99-06-28 22.00 22.19 21.63 227,600 22.06 18.49
99-06-25 21.50 21.94 21.25 150,600 21.88 18.33
99-06-24 21.50 22.38 21.44 233,000 21.69 18.17
99-06-23 21.50 21.56 21.06 236,500 21.38 17.91
99-06-22 21.50 21.94 21.25 270,500 21.44 17.97
Date Open High Low Vol Cls adjCls
99-06-21 22.13 22.13 21.31 320,200 21.50 18.02
99-06-18 22.31 22.44 22.13 276,300 22.13 18.54
99-06-17 22.56 22.88 22.50 233,900 22.63 18.96
99-06-16 23.19 23.38 22.31 460,500 22.38 18.75
99-06-15 23.25 23.38 23.00 182,400 23.00 19.27
99-06-14 23.06 23.38 23.00 200,300 23.13 19.38
99-06-11 23.56 23.69 23.00 387,900 23.06 19.33
99-06-10 23.44 23.75 23.38 256,400 23.56 19.75
99-06-09 23.56 23.63 23.13 250,600 23.31 19.54
Date Open High Low Vol Cls adjCls
99-06-08 23.56 23.63 23.44 258,400 23.50 19.69
99-06-07 22.81 23.63 22.75 296,600 23.44 19.64
99-06-04 23.13 23.13 22.56 139,000 22.75 19.07
99-06-03 23.56 23.56 23.25 228,700 23.31 19.54
99-06-02 23.25 23.50 23.13 120,900 23.44 19.64
99-06-01 23.06 23.75 22.88 426,300 23.19 19.43
99-05-28 23.31 23.31 23.00 132,400 23.00 19.27
99-05-27 22.75 23.50 22.56 725,900 23.50 19.69
99-05-26 23.00 23.00 22.38 186,200 22.63 18.94
Date Open High Low Vol Cls adjCls
99-05-25 23.31 23.44 22.94 265,100 23.06 19.31
99-05-24 22.94 23.13 22.50 207,900 23.06 19.31
99-05-21 22.63 23.06 22.63 334,800 22.94 19.20
99-05-20 23.00 23.00 22.50 513,500 22.63 18.94
99-05-19 22.13 22.94 22.13 680,100 22.63 18.94
99-05-18 21.44 22.13 21.44 427,700 21.94 18.36
99-05-17 21.25 21.56 21.06 161,800 21.44 17.95
99-05-14 21.75 21.88 21.25 182,700 21.25 17.79
99-05-13 21.44 21.94 21.44 217,400 21.88 18.31
Date Open High Low Vol Cls adjCls
99-05-12 21.06 21.25 21.00 135,200 21.19 17.74
99-05-11 21.06 21.38 21.06 150,000 21.13 17.68
99-05-10 20.38 21.00 20.38 113,500 21.00 17.58
99-05-07 20.56 20.75 20.31 196,100 20.56 17.21
99-05-06 20.75 20.88 20.13 187,300 20.31 17.00
99-05-05 20.63 20.88 20.19 165,700 20.50 17.16
99-05-04 21.63 21.88 20.00 535,200 20.50 17.16
99-05-03 20.94 21.44 20.88 217,600 21.44 17.95
99-04-30 21.00 21.50 20.50 439,700 20.69 17.32
Date Open High Low Vol Cls adjCls
99-04-29 20.56 21.13 20.50 631,700 21.00 17.58
99-04-28 19.13 20.38 19.06 441,600 20.31 17.00
99-04-27 19.50 19.50 18.94 231,500 19.19 16.06
99-04-26 19.81 19.94 19.50 113,000 19.56 16.38
99-04-23 20.00 20.06 19.56 185,600 19.88 16.64
99-04-22 20.56 20.63 19.88 417,500 19.88 16.64
99-04-21 19.88 20.25 19.75 332,500 20.06 16.79
99-04-20 19.81 19.94 19.31 271,300 19.88 16.64
99-04-19 19.94 19.94 19.50 547,500 19.69 16.48
Date Open High Low Vol Cls adjCls
99-04-16 19.88 20.31 19.88 314,000 20.00 16.74
99-04-15 20.00 20.38 19.75 290,900 19.94 16.69
99-04-14 19.94 20.06 19.75 254,600 19.88 16.64
99-04-13 19.75 20.00 19.50 344,400 19.81 16.59
99-04-12 19.88 20.31 19.75 507,400 19.75 16.53
99-04-09 19.69 20.00 19.69 125,900 20.00 16.74
99-04-08 19.69 19.94 19.63 236,100 19.75 16.53
99-04-07 20.00 20.00 19.63 227,300 19.69 16.48
99-04-06 19.63 20.00 19.56 365,700 19.88 16.64
Date Open High Low Vol Cls adjCls
99-04-05 19.81 19.88 19.38 210,400 19.63 16.43
99-04-01 20.69 20.75 19.75 248,800 20.00 16.74
99-03-31 19.00 20.75 19.00 642,700 20.69 17.32
99-03-30 18.88 19.19 18.75 136,500 19.00 15.91
99-03-29 18.56 19.13 18.56 250,700 19.06 15.96
99-03-26 18.94 19.00 18.56 508,300 18.56 15.54
99-03-25 19.44 19.56 18.88 358,200 18.94 15.85
99-03-24 19.63 19.94 19.38 191,200 19.75 16.53
99-03-23 19.81 19.94 19.50 164,000 19.50 16.32
Date Open High Low Vol Cls adjCls
99-03-22 20.31 20.50 19.88 183,800 19.88 16.64
99-03-19 21.00 21.13 20.13 684,900 20.13 16.85
99-03-18 21.38 21.50 20.88 163,100 21.25 17.79
99-03-17 20.88 21.13 20.75 140,300 21.13 17.68
99-03-16 20.75 20.75 20.31 197,300 20.75 17.37
99-03-15 20.44 20.56 20.25 149,100 20.56 17.21
99-03-12 20.63 20.63 20.19 88,600 20.25 16.95
99-03-11 20.31 20.63 20.19 120,400 20.50 17.16
99-03-10 20.56 20.56 20.00 207,200 20.19 16.90
Date Open High Low Vol Cls adjCls
99-03-09 20.56 20.63 20.13 99,100 20.56 17.21
99-03-08 20.88 20.94 20.25 103,900 20.56 17.21
99-03-05 20.75 21.00 20.63 363,300 20.94 17.53
99-03-04 19.94 20.75 19.94 292,200 20.75 17.37
99-03-03 20.81 20.81 19.50 271,500 19.81 16.59
99-03-02 20.81 21.06 20.56 297,500 20.75 17.37
99-03-01 20.50 20.81 20.06 165,500 20.75 17.37
99-02-26 21.00 21.00 20.50 128,600 20.50 17.16
99-02-25 20.56 21.25 20.56 307,200 20.94 17.53
Date Open High Low Vol Cls adjCls
99-02-24 20.38 20.69 20.31 132,300 20.69 17.30
99-02-23 20.50 20.75 20.06 128,000 20.25 16.93
99-02-22 20.25 20.50 20.13 189,600 20.50 17.14
99-02-19 20.44 20.44 19.88 281,600 20.00 16.72
99-02-18 20.75 21.00 20.19 143,800 20.31 16.98
99-02-17 20.13 20.50 20.06 177,000 20.50 17.14
99-02-16 20.63 20.88 20.38 153,400 20.38 17.04
99-02-12 20.13 20.50 19.69 202,500 20.44 17.09
99-02-11 20.50 20.88 20.00 520,300 20.00 16.72
Date Open High Low Vol Cls adjCls
99-02-10 20.44 21.06 20.19 328,600 20.25 16.93
99-02-09 21.13 21.25 20.44 117,300 20.63 17.24
99-02-08 21.44 21.50 20.88 154,000 21.13 17.66
99-02-05 21.69 21.69 20.75 253,100 21.25 17.77
99-02-04 22.13 22.13 21.44 211,100 21.56 18.03
99-02-03 20.50 21.50 20.50 345,900 21.50 17.98
99-02-02 21.50 21.63 20.38 200,000 20.38 17.04
99-02-01 20.75 21.44 20.50 392,900 21.31 17.82
99-01-29 21.06 21.06 20.94 220,300 20.94 17.51
Date Open High Low Vol Cls adjCls
99-01-28 21.00 21.31 21.00 164,300 21.00 17.56
99-01-27 20.81 21.13 20.81 247,600 21.06 17.61
99-01-26 20.38 20.88 20.19 174,600 20.81 17.40
99-01-25 20.56 21.00 20.38 289,700 20.38 17.04
99-01-22 20.00 20.63 20.00 153,100 20.50 17.14
99-01-21 20.00 20.19 19.75 210,900 20.06 16.77
99-01-20 20.44 20.50 19.81 344,000 20.00 16.72
99-01-19 20.06 20.56 20.06 310,000 20.38 17.04
99-01-15 20.56 20.63 20.00 284,900 20.00 16.72
Date Open High Low Vol Cls adjCls
99-01-14 20.63 20.63 20.00 204,400 20.31 16.98
99-01-13 20.88 20.88 20.19 279,400 20.38 17.04
99-01-12 21.75 21.75 20.88 415,900 20.94 17.51
99-01-11 21.56 21.94 21.38 218,100 21.75 18.19
99-01-08 21.50 21.81 21.50 217,700 21.50 17.98
99-01-07 21.06 21.50 21.06 261,300 21.44 17.92
99-01-06 21.00 21.50 21.00 217,500 21.19 17.71
99-01-05 21.00 21.00 20.69 147,500 20.88 17.45
99-01-04 21.25 21.31 20.75 624,300 21.13 17.66
Date Open High Low Vol Cls adjCls
98-12-31 21.13 21.38 20.88 317,100 21.25 17.77
98-12-30 20.50 21.38 20.50 204,200 21.19 17.71
98-12-29 20.31 20.56 20.00 273,000 20.31 16.98
98-12-28 20.63 20.88 20.25 196,300 20.25 16.93
98-12-24 20.44 20.69 20.25 100,700 20.69 17.30
98-12-23 21.19 21.38 20.31 283,200 20.31 16.98
98-12-22 21.00 21.13 20.81 265,900 20.94 17.51
98-12-21 19.63 21.31 19.63 282,600 21.13 17.66
98-12-18 20.50 20.81 19.50 365,300 19.56 16.36
Date Open High Low Vol Cls adjCls
98-12-17 20.13 20.81 19.94 392,300 20.81 17.40
98-12-16 21.13 21.13 20.00 192,100 20.06 16.77
98-12-15 20.94 21.00 20.38 305,300 20.94 17.51
98-12-14 21.56 21.56 20.94 178,200 20.94 17.51
98-12-11 21.31 21.63 21.31 137,600 21.56 18.03
98-12-10 22.13 22.19 21.31 264,700 21.38 17.87
98-12-09 21.63 22.19 21.56 214,100 22.13 18.50
98-12-08 22.25 22.31 21.63 144,700 21.69 18.13
98-12-07 21.69 22.31 21.69 273,300 22.25 18.60
Date Open High Low Vol Cls adjCls
98-12-04 21.19 21.69 21.13 185,600 21.69 18.13
98-12-03 21.94 22.00 20.94 362,400 21.06 17.61
98-12-02 21.81 22.13 21.50 177,500 22.06 18.45
98-12-01 20.81 22.06 20.81 630,800 22.06 18.45
98-11-30 21.50 21.75 20.69 569,100 20.69 17.30
98-11-27 22.69 22.75 22.00 64,400 22.19 18.55
98-11-25 22.56 23.06 22.56 440,500 22.94 19.16
98-11-24 21.19 22.44 21.19 425,700 22.38 18.69
98-11-23 21.06 21.69 20.94 260,900 21.19 17.70
Date Open High Low Vol Cls adjCls
98-11-20 21.00 21.19 20.94 554,400 21.00 17.54
98-11-19 21.38 21.38 20.69 332,200 20.94 17.49
98-11-18 21.38 21.38 20.75 727,600 21.19 17.70
98-11-17 22.00 22.00 21.06 438,000 21.38 17.85
98-11-16 23.19 23.50 20.50 1,563,600 22.00 18.37
98-11-13 23.69 23.88 22.25 169,500 22.56 18.84
98-11-12 24.06 24.13 23.50 399,100 23.50 19.63
98-11-11 24.00 24.13 23.75 300,400 23.94 19.99
98-11-10 24.00 24.25 23.75 435,500 24.00 20.04
Date Open High Low Vol Cls adjCls
98-11-09 24.88 24.88 23.88 352,700 24.00 20.04
98-11-06 25.44 25.44 23.56 497,100 24.44 20.41
98-11-05 25.00 25.50 24.94 786,500 25.38 21.19
98-11-04 26.00 26.00 24.44 1,367,500 24.94 20.83
98-11-03 23.81 24.00 23.75 863,400 24.00 20.04
98-11-02 23.00 23.75 23.00 483,900 23.56 19.68
98-10-30 22.63 23.13 22.63 196,600 23.00 19.21
98-10-29 22.38 22.63 22.13 238,600 22.63 18.90
98-10-28 22.31 22.75 22.19 177,100 22.38 18.69
Date Open High Low Vol Cls adjCls
98-10-27 22.88 23.00 22.31 198,800 22.56 18.84
98-10-26 23.13 23.25 22.50 262,400 22.69 18.95
98-10-23 22.63 23.00 22.63 317,900 22.94 19.16
98-10-22 22.88 23.38 22.63 369,400 22.63 18.90
98-10-21 22.75 22.75 22.00 199,300 22.38 18.69
98-10-20 22.38 22.63 22.31 392,100 22.50 18.79
98-10-19 22.00 22.50 22.00 246,000 22.38 18.69
98-10-16 21.75 22.25 21.63 469,800 22.00 18.37
98-10-15 20.81 21.66 20.81 207,900 21.50 17.96
Date Open High Low Vol Cls adjCls
98-10-14 20.50 21.31 20.50 575,300 20.81 17.38
98-10-13 21.00 21.13 20.31 403,100 20.38 17.02
98-10-12 20.63 21.63 20.63 555,600 21.00 17.54
98-10-09 20.75 20.94 20.44 784,500 20.44 17.07
98-10-08 21.50 21.50 20.38 351,000 20.44 17.07
98-10-07 21.56 22.00 21.44 574,200 21.69 18.11
98-10-06 21.19 21.38 20.88 509,800 21.31 17.80
98-10-05 20.81 21.00 20.31 597,400 21.00 17.54
98-10-02 20.00 21.38 19.88 689,100 21.06 17.59
Date Open High Low Vol Cls adjCls
98-10-01 19.94 20.00 19.56 845,600 19.94 16.65
98-09-30 20.19 20.19 19.88 695,000 19.88 16.60