Tyson Foods, Inc. (TSN)

41.96
()
Exchange
NYQ
Day Range
52 Week Range
37.02 - 45.10
Open
Avg. Vol
4,324,240
Market Cap
17.17B
Short ratio
5.79
PE ratio
15.76
PEG Ratio
0.83
Earnings Share
2.68

Tyson Foods, Inc. (TSN) Historicals

Date Open High Low Vol Cls adjCls
15-08-31 42.43 42.61 42.00 3,414,500 42.28 42.28
15-08-28 41.79 42.64 41.63 3,744,800 42.62 42.62
15-08-27 41.11 42.46 41.07 4,770,400 42.34 42.24
15-08-26 40.47 40.89 39.71 4,374,200 40.81 40.71
15-08-25 40.91 40.94 39.74 6,888,500 39.75 39.66
15-08-24 39.64 41.27 39.05 7,025,300 40.17 40.08
15-08-21 43.13 43.26 41.65 5,635,400 41.67 41.57
15-08-20 42.75 43.86 42.65 5,919,200 43.45 43.35
15-08-19 42.74 43.49 42.60 5,684,500 43.18 43.08
Date Open High Low Vol Cls adjCls
15-08-18 42.74 43.37 42.66 3,430,900 42.87 42.77
15-08-17 42.41 43.21 42.22 2,944,600 42.85 42.75
15-08-14 42.08 42.60 42.03 5,147,600 42.50 42.40
15-08-13 42.41 42.66 42.25 4,175,700 42.30 42.20
15-08-12 41.76 42.33 41.17 3,648,700 42.28 42.18
15-08-11 42.50 42.79 41.85 4,625,600 41.95 41.85
15-08-10 42.01 42.89 41.86 4,334,000 42.85 42.75
15-08-07 42.00 42.19 41.56 4,009,200 41.85 41.75
15-08-06 41.46 42.14 41.03 4,701,400 42.07 41.97
Date Open High Low Vol Cls adjCls
15-08-05 41.72 41.85 41.06 4,713,900 41.40 41.30
15-08-04 39.97 42.58 39.85 14,514,900 41.58 41.48
15-08-03 40.01 40.73 39.61 26,353,500 39.96 39.87
15-07-31 44.60 44.78 44.32 5,595,200 44.35 44.25
15-07-30 43.69 44.42 43.49 4,667,600 44.38 44.28
15-07-29 43.33 43.82 43.09 2,978,000 43.82 43.72
15-07-28 42.88 43.43 42.49 3,255,200 43.38 43.28
15-07-27 42.50 42.75 42.15 2,568,200 42.67 42.57
15-07-24 43.12 43.27 42.83 2,158,600 42.89 42.79
Date Open High Low Vol Cls adjCls
15-07-23 43.10 43.51 42.87 2,118,600 43.13 43.03
15-07-22 42.54 43.35 42.48 3,018,600 43.13 43.03
15-07-21 42.85 42.86 42.39 3,503,200 42.54 42.44
15-07-20 42.96 43.14 42.63 2,944,400 42.81 42.71
15-07-17 43.45 43.55 42.82 3,727,000 42.94 42.84
15-07-16 43.73 43.82 43.29 4,342,000 43.45 43.35
15-07-15 44.01 44.08 43.19 4,795,800 43.44 43.34
15-07-14 43.72 44.25 43.72 4,155,300 44.03 43.93
15-07-13 43.20 43.80 43.15 3,450,100 43.72 43.62
Date Open High Low Vol Cls adjCls
15-07-10 43.08 43.16 42.78 2,156,700 42.98 42.88
15-07-09 43.17 43.24 42.66 4,358,000 42.67 42.57
15-07-08 42.90 43.02 42.61 2,788,900 42.62 42.52
15-07-07 42.78 43.13 42.16 3,002,200 43.10 43.00
15-07-06 42.53 42.85 42.00 3,627,700 42.57 42.47
15-07-02 43.00 43.43 42.74 2,945,600 42.93 42.83
15-07-01 42.81 43.25 42.66 3,097,300 42.96 42.86
15-06-30 43.10 43.66 42.58 4,170,900 42.63 42.53
15-06-29 43.29 43.59 42.91 3,586,500 42.95 42.85
Date Open High Low Vol Cls adjCls
15-06-26 44.65 44.85 43.45 4,364,600 43.60 43.50
15-06-25 45.10 45.10 44.55 4,336,000 44.65 44.54
15-06-24 44.09 45.07 43.88 6,134,100 45.01 44.90
15-06-23 43.30 44.10 43.15 4,718,600 44.06 43.96
15-06-22 43.25 43.61 42.89 2,888,600 43.23 43.13
15-06-19 42.51 43.13 42.50 4,482,700 43.02 42.92
15-06-18 42.31 42.44 42.27 2,541,700 42.31 42.21
15-06-17 41.90 42.29 41.67 2,400,700 42.21 42.11
15-06-16 41.65 42.00 41.51 2,328,100 41.91 41.81
Date Open High Low Vol Cls adjCls
15-06-15 41.40 42.02 41.32 3,750,500 41.65 41.55
15-06-12 41.17 41.64 41.10 2,485,900 41.59 41.49
15-06-11 41.40 41.51 41.16 3,942,300 41.32 41.22
15-06-10 41.20 41.45 40.91 3,330,200 41.40 41.30
15-06-09 40.80 41.56 40.71 3,749,900 41.16 41.06
15-06-08 40.99 41.22 40.72 2,911,600 40.73 40.63
15-06-05 41.30 41.36 40.80 2,630,500 40.94 40.84
15-06-04 41.76 42.05 41.28 2,722,200 41.36 41.26
15-06-03 42.29 42.45 41.74 3,118,900 41.76 41.66
Date Open High Low Vol Cls adjCls
15-06-02 42.23 42.31 41.68 2,769,800 42.27 42.17
15-06-01 42.53 42.75 41.86 2,398,700 42.22 42.12
15-05-29 42.43 42.73 42.30 3,520,600 42.45 42.35
15-05-28 42.62 42.65 42.07 3,631,200 42.35 42.25
15-05-27 43.16 43.39 42.57 3,978,500 42.73 42.53
15-05-26 42.95 43.21 42.66 3,169,400 43.14 42.94
15-05-22 43.49 43.71 42.92 2,589,800 42.95 42.75
15-05-21 43.51 43.80 43.12 4,401,700 43.49 43.29
15-05-20 43.00 43.76 42.97 5,470,700 43.42 43.22
Date Open High Low Vol Cls adjCls
15-05-19 42.24 43.27 42.23 5,162,500 42.96 42.76
15-05-18 41.84 42.47 41.80 3,436,900 42.19 41.99
15-05-15 41.70 42.36 41.50 3,481,400 42.11 41.91
15-05-14 41.41 41.93 41.40 3,328,300 41.72 41.52
15-05-13 40.96 41.45 40.95 3,575,800 41.12 40.93
15-05-12 41.00 41.03 40.37 4,426,100 40.92 40.73
15-05-11 41.25 41.57 41.11 2,666,900 41.37 41.18
15-05-08 40.77 41.34 40.69 4,689,200 41.26 41.07
15-05-07 40.35 40.60 40.00 2,455,800 40.39 40.20
Date Open High Low Vol Cls adjCls
15-05-06 40.51 40.80 40.02 4,184,300 40.35 40.16
15-05-05 41.06 41.45 40.66 5,349,300 40.67 40.48
15-05-04 40.75 41.71 40.67 7,609,200 41.09 40.90
15-05-01 39.56 40.52 39.34 5,772,300 40.49 40.30
15-04-30 39.20 39.69 39.05 4,747,500 39.50 39.31
15-04-29 39.30 39.41 39.00 3,179,100 39.21 39.03
15-04-28 39.01 39.43 38.75 3,229,700 39.31 39.13
15-04-27 38.81 39.10 38.77 2,876,800 38.90 38.72
15-04-24 38.33 38.85 38.26 3,178,800 38.65 38.47
Date Open High Low Vol Cls adjCls
15-04-23 38.09 38.54 37.88 2,652,000 38.29 38.11
15-04-22 38.40 38.40 37.53 3,900,000 38.18 38.00
15-04-21 38.21 38.38 37.24 6,741,700 38.11 37.93
15-04-20 39.12 39.25 38.48 3,349,400 38.49 38.31
15-04-17 39.03 39.28 38.79 2,183,900 39.03 38.85
15-04-16 39.58 39.85 39.28 2,479,600 39.33 39.15
15-04-15 39.94 40.00 39.55 2,553,400 39.59 39.40
15-04-14 39.04 39.95 38.94 2,646,300 39.90 39.71
15-04-13 39.28 39.78 39.20 2,388,900 39.22 39.04
Date Open High Low Vol Cls adjCls
15-04-10 38.66 39.47 38.62 2,892,300 39.38 39.20
15-04-09 38.76 38.77 38.36 5,364,500 38.67 38.49
15-04-08 39.00 39.13 38.50 3,084,700 38.65 38.47
15-04-07 39.03 39.31 38.90 2,948,300 39.06 38.88
15-04-06 38.49 39.05 38.35 2,330,600 38.91 38.73
15-04-02 38.30 39.21 38.26 3,503,000 38.63 38.45
15-04-01 38.15 38.52 37.74 4,780,000 38.40 38.22
15-03-31 38.40 38.66 38.10 4,619,200 38.30 38.12
15-03-30 38.25 38.61 37.94 3,993,600 38.50 38.32
Date Open High Low Vol Cls adjCls
15-03-27 38.15 38.35 38.00 2,821,000 38.16 37.98
15-03-26 38.06 38.32 37.69 3,744,800 38.16 37.98
15-03-25 39.01 39.13 38.29 4,169,300 38.30 38.12
15-03-24 39.76 39.80 38.35 10,066,000 38.70 38.52
15-03-23 40.02 40.74 39.69 5,645,000 39.80 39.61
15-03-20 40.10 40.61 39.89 4,763,200 40.22 40.03
15-03-19 39.51 40.17 39.47 3,903,500 39.83 39.64
15-03-18 38.69 39.74 38.33 5,289,200 39.60 39.41
15-03-17 38.10 38.81 38.09 4,179,300 38.71 38.53
Date Open High Low Vol Cls adjCls
15-03-16 37.58 38.18 37.47 5,180,600 38.09 37.91
15-03-13 37.42 37.51 37.10 4,080,200 37.42 37.24
15-03-12 37.80 38.25 37.37 6,549,600 37.56 37.38
15-03-11 39.78 39.78 37.35 16,163,300 37.55 37.37
15-03-10 40.02 40.08 39.55 4,173,400 39.78 39.59
15-03-09 40.86 40.87 40.35 2,720,400 40.44 40.25
15-03-06 40.33 41.08 40.27 4,271,400 40.66 40.47
15-03-05 41.25 41.45 40.40 3,970,400 40.56 40.37
15-03-04 42.35 42.38 41.23 4,520,000 41.40 41.21
Date Open High Low Vol Cls adjCls
15-03-03 42.16 42.41 41.74 3,404,400 42.39 42.19
15-03-02 41.31 42.25 41.16 3,581,200 42.17 41.97
15-02-27 40.99 41.75 40.88 2,928,600 41.31 41.12
15-02-26 41.33 41.49 40.69 2,492,600 40.87 40.68
15-02-25 41.39 41.44 41.07 1,981,400 41.30 41.11
15-02-24 41.44 41.54 41.00 2,613,600 41.50 41.21
15-02-23 41.68 41.82 41.32 2,660,500 41.47 41.18
15-02-20 41.24 41.70 40.80 4,044,000 41.67 41.37
15-02-19 41.27 41.54 40.90 3,581,800 41.34 41.05
Date Open High Low Vol Cls adjCls
15-02-18 40.81 41.12 40.35 2,756,000 41.12 40.83
15-02-17 40.67 41.00 40.24 2,637,000 40.63 40.34
15-02-13 40.74 41.15 40.52 3,519,600 40.70 40.41
15-02-12 40.20 40.82 40.05 3,410,600 40.79 40.50
15-02-11 40.71 40.88 40.05 2,928,400 40.23 39.94
15-02-10 40.00 40.79 39.85 3,503,700 40.71 40.42
15-02-09 39.54 39.91 39.43 2,916,200 39.77 39.49
15-02-06 40.10 40.27 39.60 3,071,900 39.76 39.48
15-02-05 39.31 40.04 39.31 3,310,500 40.02 39.74
Date Open High Low Vol Cls adjCls
15-02-04 38.87 39.62 38.86 4,730,100 39.25 38.97
15-02-03 39.73 39.81 38.77 7,087,500 38.87 38.59
15-02-02 39.04 39.60 38.51 5,855,600 39.57 39.29
15-01-30 41.49 42.00 38.89 10,232,900 39.04 38.76
15-01-29 40.17 40.27 39.47 5,868,300 40.21 39.92
15-01-28 41.20 41.20 40.13 4,258,000 40.18 39.89
15-01-27 41.07 41.20 40.51 3,786,200 41.06 40.77
15-01-26 41.27 41.55 40.80 3,614,600 41.31 41.02
15-01-23 41.00 41.52 40.90 3,612,300 41.27 40.98
Date Open High Low Vol Cls adjCls
15-01-22 40.96 41.20 40.48 4,349,500 41.10 40.81
15-01-21 40.09 40.78 39.97 3,787,300 40.71 40.42
15-01-20 40.57 40.75 40.03 4,750,600 40.31 40.02
15-01-16 40.10 40.40 39.48 3,809,500 40.36 40.07
15-01-15 39.85 40.43 39.54 6,791,500 40.09 39.81
15-01-14 38.52 39.92 38.48 6,969,700 39.85 39.57
15-01-13 39.11 39.23 38.39 6,462,100 38.85 38.57
15-01-12 40.35 40.39 39.00 4,069,700 39.10 38.82
15-01-09 41.21 41.27 40.10 3,423,100 40.35 40.06
Date Open High Low Vol Cls adjCls
15-01-08 40.02 41.21 39.94 5,632,800 41.20 40.91
15-01-07 39.60 40.33 39.47 3,600,100 39.74 39.46
15-01-06 38.96 39.70 38.89 4,562,600 39.26 38.98
15-01-05 39.75 40.21 38.99 3,809,800 39.03 38.75
15-01-02 40.09 40.52 39.60 3,225,300 39.95 39.67
14-12-31 40.46 40.83 40.06 2,392,100 40.09 39.81
14-12-30 40.25 40.83 39.75 2,614,100 40.43 40.14
14-12-29 40.10 40.33 39.37 3,698,200 40.23 39.94
14-12-26 40.38 40.55 40.14 1,561,300 40.18 39.89
Date Open High Low Vol Cls adjCls
14-12-24 41.27 41.36 40.27 1,509,200 40.33 40.04
14-12-23 41.18 41.76 41.09 4,159,300 41.23 40.94
14-12-22 40.32 41.00 40.18 4,070,100 40.99 40.70
14-12-19 39.67 40.49 39.47 6,447,400 40.22 39.93
14-12-18 39.89 39.95 38.25 9,242,700 39.72 39.44
14-12-17 39.67 39.90 39.07 5,994,400 39.46 39.18
14-12-16 40.98 41.15 39.56 6,277,500 39.59 39.31
14-12-15 40.98 41.52 40.59 5,985,500 41.22 40.93
14-12-12 41.31 41.86 40.79 5,557,800 40.80 40.51
Date Open High Low Vol Cls adjCls
14-12-11 40.87 42.29 40.78 5,675,300 41.73 41.43
14-12-10 41.22 41.31 40.39 6,769,100 40.61 40.32
14-12-09 41.05 41.60 40.89 5,812,000 41.20 40.91
14-12-08 41.45 41.89 41.01 4,077,500 41.31 41.02
14-12-05 41.07 42.31 40.99 7,741,000 41.65 41.35
14-12-04 41.55 41.74 40.56 5,138,400 40.70 40.41
14-12-03 41.26 41.56 40.31 6,303,700 41.50 41.21
14-12-02 40.85 41.36 40.33 7,635,700 41.20 40.91
14-12-01 42.14 42.53 41.08 4,525,600 41.31 41.02
Date Open High Low Vol Cls adjCls
14-11-28 42.20 42.56 42.10 1,644,900 42.34 42.04
14-11-26 41.58 42.18 41.53 2,812,400 42.07 41.77
14-11-25 41.25 41.74 41.22 5,874,200 41.41 41.02
14-11-24 42.25 42.25 41.16 7,467,000 41.25 40.86
14-11-21 43.08 43.13 41.97 5,417,900 42.26 41.86
14-11-20 43.00 43.37 42.54 5,763,200 42.56 42.16
14-11-19 42.70 43.24 42.49 5,301,500 43.18 42.77
14-11-18 43.00 43.35 42.17 7,350,100 42.65 42.25
14-11-17 42.35 43.08 41.51 9,030,300 43.03 42.62
Date Open High Low Vol Cls adjCls
14-11-14 41.18 41.24 40.32 3,990,600 40.66 40.27
14-11-13 40.31 41.36 40.26 4,567,500 41.18 40.79
14-11-12 40.55 40.58 39.62 4,223,500 39.87 39.49
14-11-11 40.82 41.24 40.50 3,075,100 40.65 40.26
14-11-10 41.27 41.49 40.52 3,282,400 40.74 40.35
14-11-07 41.50 41.57 40.51 3,452,100 41.11 40.72
14-11-06 41.50 41.78 41.20 2,512,200 41.53 41.14
14-11-05 41.52 42.00 41.25 2,728,900 41.46 41.07
14-11-04 40.82 41.34 40.75 2,969,300 41.03 40.64
Date Open High Low Vol Cls adjCls
14-11-03 40.35 40.97 40.35 3,082,000 40.83 40.44
14-10-31 39.96 40.37 39.81 2,698,100 40.35 39.97
14-10-30 39.19 39.95 38.90 3,143,800 39.62 39.24
14-10-29 39.25 39.52 38.57 2,196,300 38.96 38.59
14-10-28 39.05 39.57 38.88 2,455,300 39.36 38.99
14-10-27 38.71 39.03 38.31 2,369,400 38.80 38.43
14-10-24 38.37 38.80 38.23 2,127,500 38.74 38.37
14-10-23 38.85 38.97 38.23 3,109,400 38.32 37.96
14-10-22 38.92 39.14 38.43 3,430,500 38.55 38.18
Date Open High Low Vol Cls adjCls
14-10-21 38.61 39.18 38.61 3,444,600 39.01 38.64
14-10-20 37.57 38.40 37.56 2,690,900 38.35 37.99
14-10-17 37.68 38.31 37.35 5,635,200 37.56 37.20
14-10-16 38.01 38.46 37.02 7,283,600 37.12 36.77
14-10-15 39.12 39.42 37.75 5,776,400 38.85 38.48
14-10-14 39.53 39.85 38.97 4,825,500 39.52 39.14
14-10-13 40.35 40.59 39.24 5,566,600 39.34 38.97
14-10-10 40.86 41.31 40.37 2,934,400 40.42 40.04
14-10-09 41.51 42.10 40.83 3,822,300 40.96 40.57
Date Open High Low Vol Cls adjCls
14-10-08 41.08 41.55 40.75 4,564,600 41.52 41.13
14-10-07 41.43 41.59 41.04 3,954,700 41.05 40.66
14-10-06 41.90 42.00 41.07 4,371,900 41.52 41.13
14-10-03 41.13 41.84 41.07 7,494,500 41.70 41.30
14-10-02 39.94 41.17 39.94 7,754,900 40.83 40.44
14-10-01 39.82 40.09 39.39 7,032,500 39.99 39.61
14-09-30 38.93 39.87 38.83 6,447,200 39.37 39.00
14-09-29 37.53 38.98 37.41 3,940,500 38.85 38.48
14-09-26 37.97 38.19 37.58 2,267,800 37.74 37.38
Date Open High Low Vol Cls adjCls
14-09-25 37.99 38.11 37.53 3,065,300 37.78 37.42
14-09-24 37.28 38.40 37.16 4,175,500 38.24 37.88
14-09-23 37.70 38.12 37.14 4,705,300 37.23 36.88
14-09-22 38.44 38.44 37.73 2,927,500 37.87 37.51
14-09-19 38.96 39.01 38.50 3,845,500 38.51 38.14
14-09-18 38.65 38.86 38.33 2,952,600 38.78 38.41
14-09-17 39.09 39.09 38.18 4,157,500 38.43 38.07
14-09-16 38.32 39.15 38.18 2,680,400 39.08 38.71
14-09-15 38.24 38.41 38.01 3,653,200 38.30 37.94
Date Open High Low Vol Cls adjCls
14-09-12 38.88 38.89 38.12 4,142,100 38.26 37.90
14-09-11 38.61 38.93 38.44 2,995,000 38.81 38.44
14-09-10 38.47 38.90 38.31 3,904,700 38.82 38.45
14-09-09 38.22 38.27 38.03 2,903,800 38.23 37.87
14-09-08 37.88 38.57 37.80 3,473,100 38.32 37.96
14-09-05 37.40 37.91 37.22 2,336,400 37.89 37.53
14-09-04 37.78 38.09 37.30 3,330,100 37.39 37.04
14-09-03 38.37 38.39 37.72 3,816,500 37.79 37.43
14-09-02 38.14 38.39 38.00 3,124,000 38.37 38.01
Date Open High Low Vol Cls adjCls
14-08-29 38.03 38.11 37.82 3,121,700 38.06 37.70
14-08-28 37.70 38.20 37.48 5,076,000 38.04 37.68
14-08-27 37.25 37.90 36.88 4,977,300 37.71 37.35
14-08-26 37.55 37.55 36.80 3,634,200 37.22 36.79
14-08-25 37.32 37.46 37.15 2,144,800 37.46 37.03
14-08-22 37.59 37.64 36.84 2,665,500 37.02 36.59
14-08-21 37.81 37.81 37.41 2,636,400 37.45 37.02
14-08-20 37.73 37.73 37.23 2,711,600 37.42 36.99
14-08-19 37.43 37.87 37.41 3,883,300 37.56 37.13
Date Open High Low Vol Cls adjCls
14-08-18 37.67 37.67 37.22 2,353,500 37.32 36.89
14-08-15 37.63 37.80 37.21 2,830,200 37.39 36.96
14-08-14 37.75 37.80 37.46 2,442,600 37.59 37.16
14-08-13 37.45 37.70 37.32 3,478,000 37.66 37.23
14-08-12 37.30 37.42 37.12 3,315,200 37.37 36.94
14-08-11 37.02 37.44 36.90 3,741,100 37.31 36.88
14-08-08 36.86 36.91 36.31 4,852,200 36.87 36.45
14-08-07 37.19 37.29 36.12 4,984,500 36.39 35.97
14-08-06 36.51 37.20 36.46 5,467,900 37.13 36.70
Date Open High Low Vol Cls adjCls
14-08-05 37.21 37.35 36.69 6,114,300 36.74 36.32
14-08-04 37.20 37.47 37.01 6,145,600 37.24 36.81
14-08-01 37.10 37.56 37.00 11,397,600 37.05 36.62
14-07-31 37.57 37.76 37.10 32,321,100 37.21 36.78
14-07-30 39.25 39.28 38.09 7,747,500 38.20 37.76
14-07-29 40.71 41.08 39.03 9,335,900 39.17 38.72
14-07-28 40.94 41.88 40.31 7,853,500 40.56 40.09
14-07-25 38.94 39.59 38.94 2,294,500 39.54 39.09
14-07-24 39.20 39.83 39.05 2,569,600 39.77 39.31
Date Open High Low Vol Cls adjCls
14-07-23 39.50 39.75 39.25 1,800,700 39.29 38.84
14-07-22 38.93 39.63 38.84 2,109,600 39.54 39.09
14-07-21 39.38 39.38 38.62 2,674,800 38.76 38.31
14-07-18 39.00 39.63 38.92 1,710,700 39.48 39.03
14-07-17 39.25 39.48 38.85 1,818,700 39.06 38.61
14-07-16 39.42 39.64 39.05 2,054,500 39.23 38.78
14-07-15 39.92 39.96 39.18 2,803,400 39.26 38.81
14-07-14 39.80 40.01 39.59 2,681,400 39.85 39.39
14-07-11 38.86 39.72 38.86 2,563,700 39.68 39.22
Date Open High Low Vol Cls adjCls
14-07-10 38.48 39.29 38.35 2,583,900 39.13 38.68
14-07-09 39.32 39.48 38.75 3,704,400 38.81 38.36
14-07-08 39.08 39.32 39.00 4,143,200 39.24 38.79
14-07-07 38.44 39.11 38.36 4,319,800 39.02 38.57
14-07-03 39.10 39.11 38.28 3,508,400 38.51 38.07
14-07-02 37.91 39.16 37.74 7,285,700 38.96 38.51
14-07-01 37.50 38.35 37.47 5,851,400 37.87 37.43
14-06-30 37.22 37.56 36.93 4,776,400 37.54 37.11
14-06-27 36.97 37.45 36.77 3,968,700 37.44 37.01
Date Open High Low Vol Cls adjCls
14-06-26 36.43 37.05 36.27 4,974,000 37.03 36.60
14-06-25 35.93 36.46 35.69 3,110,600 36.38 35.96
14-06-24 36.26 36.52 35.91 3,371,800 36.03 35.62
14-06-23 36.40 36.62 36.18 2,787,700 36.27 35.85
14-06-20 36.07 36.56 35.93 6,385,000 36.44 36.02
14-06-19 36.09 36.11 35.78 5,151,000 35.97 35.56
14-06-18 35.90 36.29 35.68 7,990,700 36.04 35.63
14-06-17 35.18 35.50 35.11 3,588,400 35.47 35.06
14-06-16 35.45 35.50 34.90 4,037,500 35.15 34.75
Date Open High Low Vol Cls adjCls
14-06-13 35.16 35.50 35.05 5,927,700 35.43 35.02
14-06-12 35.74 35.90 35.03 7,890,000 35.17 34.77
14-06-11 36.05 36.34 35.63 6,605,800 36.09 35.68
14-06-10 36.80 36.97 35.51 14,592,800 36.07 35.66
14-06-09 39.71 39.75 37.38 12,264,100 37.50 37.07
14-06-06 40.64 40.81 40.00 5,381,400 40.12 39.66
14-06-05 41.53 41.62 40.70 5,849,800 40.90 40.43
14-06-04 42.15 42.37 41.35 4,945,300 41.43 40.95
14-06-03 42.29 43.63 42.04 8,088,600 42.08 41.60
Date Open High Low Vol Cls adjCls
14-06-02 42.56 43.47 42.52 2,944,500 43.40 42.90
14-05-30 42.69 43.46 42.33 4,696,800 42.46 41.97
14-05-29 42.38 44.00 42.18 11,088,700 43.25 42.75
14-05-28 41.46 41.62 40.73 4,561,500 40.75 40.28
14-05-27 40.01 41.88 39.97 6,179,700 41.54 40.99
14-05-23 39.34 39.81 39.27 2,254,900 39.72 39.19
14-05-22 39.71 39.83 38.67 4,406,700 39.13 38.61
14-05-21 40.66 40.74 39.72 2,865,500 39.78 39.25
14-05-20 41.00 41.20 40.50 3,190,100 40.64 40.10
Date Open High Low Vol Cls adjCls
14-05-19 40.68 41.06 40.54 1,677,800 40.97 40.43
14-05-16 40.79 41.06 40.49 2,700,500 40.90 40.36
14-05-15 40.05 40.63 39.66 2,657,800 40.60 40.06
14-05-14 40.05 40.45 39.82 1,957,000 40.15 39.62
14-05-13 39.86 40.50 39.86 2,449,800 40.10 39.57
14-05-12 39.68 39.85 39.60 2,865,500 39.83 39.30
14-05-09 39.10 39.48 39.03 2,722,400 39.43 38.91
14-05-08 39.21 39.77 38.91 4,023,800 39.16 38.64
14-05-07 38.36 39.26 38.31 3,890,900 39.23 38.71
Date Open High Low Vol Cls adjCls
14-05-06 38.56 38.69 38.00 5,311,600 38.25 37.74
14-05-05 40.53 40.71 38.31 10,992,300 38.44 37.93
14-05-02 42.34 42.85 42.12 2,455,900 42.65 42.08
14-05-01 42.24 42.50 41.64 2,629,200 42.41 41.85
14-04-30 41.79 42.10 41.70 3,409,900 41.97 41.41
14-04-29 42.36 42.72 41.75 3,043,200 41.80 41.25
14-04-28 42.68 42.87 42.11 3,156,500 42.52 41.96
14-04-25 42.54 43.00 42.26 2,749,700 42.43 41.87
14-04-24 43.29 43.29 41.88 4,299,900 42.50 41.94
Date Open High Low Vol Cls adjCls
14-04-23 43.17 43.44 43.10 2,375,900 43.25 42.68
14-04-22 43.20 43.33 42.81 2,166,500 43.20 42.63
14-04-21 42.74 43.11 42.68 3,408,400 43.03 42.46
14-04-17 42.64 42.95 42.44 2,070,500 42.65 42.08
14-04-16 42.73 43.36 42.06 4,069,000 42.75 42.18
14-04-15 42.46 42.83 41.60 3,230,700 42.44 41.88
14-04-14 41.92 42.40 41.72 2,679,900 42.38 41.82
14-04-11 41.31 42.05 41.28 3,036,600 41.67 41.12
14-04-10 42.25 42.54 41.24 4,584,500 41.32 40.77
Date Open High Low Vol Cls adjCls
14-04-09 41.66 42.44 41.61 3,413,900 42.29 41.73
14-04-08 41.05 41.74 40.79 4,117,700 41.59 41.04
14-04-07 41.22 41.73 40.92 3,285,900 41.02 40.48
14-04-04 42.16 42.28 41.19 3,629,800 41.22 40.67
14-04-03 41.42 42.00 41.36 5,031,400 41.99 41.43
14-04-02 43.47 43.48 41.35 8,327,000 41.44 40.89
14-04-01 44.13 44.24 43.32 4,026,500 43.45 42.87
14-03-31 43.80 44.22 43.28 3,312,900 44.01 43.43
14-03-28 42.90 43.45 42.86 1,985,700 43.15 42.58
Date Open High Low Vol Cls adjCls
14-03-27 42.82 42.97 42.36 2,391,000 42.87 42.30
14-03-26 42.54 42.99 42.19 3,316,100 42.87 42.30
14-03-25 42.39 42.64 42.16 2,839,500 42.43 41.87
14-03-24 42.50 42.76 42.12 1,974,400 42.37 41.81
14-03-21 42.63 42.86 42.29 3,904,900 42.37 41.81
14-03-20 41.88 42.34 41.50 2,027,300 42.29 41.73
14-03-19 42.40 42.49 41.58 4,495,000 41.91 41.35
14-03-18 41.75 42.38 41.75 3,345,200 42.33 41.77
14-03-17 41.56 41.91 41.44 3,383,600 41.67 41.12
Date Open High Low Vol Cls adjCls
14-03-14 40.36 41.50 40.36 3,978,400 41.48 40.93
14-03-13 40.50 40.80 40.29 2,348,600 40.47 39.93
14-03-12 39.65 40.48 39.62 2,325,700 40.47 39.93
14-03-11 40.28 40.39 39.65 2,914,400 39.74 39.21
14-03-10 40.23 40.60 39.91 3,023,200 40.19 39.66
14-03-07 40.27 40.36 39.92 1,959,500 40.27 39.74
14-03-06 40.42 40.49 40.02 3,237,300 40.17 39.64
14-03-05 39.73 40.80 39.63 5,059,600 40.42 39.88
14-03-04 39.24 39.73 39.17 4,431,200 39.60 39.07
Date Open High Low Vol Cls adjCls
14-03-03 39.05 39.05 38.30 4,367,500 38.81 38.29
14-02-28 38.92 39.55 38.90 3,366,300 39.45 38.93
14-02-27 39.05 39.25 38.58 3,929,700 38.91 38.39
14-02-26 38.96 39.45 38.89 2,960,900 39.11 38.59
14-02-25 39.02 39.54 38.87 3,849,900 38.93 38.34
14-02-24 39.00 39.19 38.51 2,770,500 38.86 38.27
14-02-21 39.30 39.32 38.48 3,838,200 38.91 38.32
14-02-20 38.31 39.31 38.31 3,759,000 39.17 38.58
14-02-19 38.25 38.41 37.94 3,180,000 38.29 37.71
Date Open High Low Vol Cls adjCls
14-02-18 37.88 38.53 37.88 3,083,500 38.34 37.76
14-02-14 37.47 37.73 37.23 2,406,100 37.73 37.16
14-02-13 36.78 37.62 36.73 3,052,500 37.47 36.90
14-02-12 36.73 37.16 36.49 3,858,200 36.89 36.33
14-02-11 36.45 36.77 36.15 4,236,000 36.76 36.20
14-02-10 36.09 36.62 35.99 3,592,100 36.50 35.95
14-02-07 35.74 36.30 35.54 3,701,600 36.09 35.54
14-02-06 35.65 35.97 35.38 3,298,900 35.70 35.16
14-02-05 35.44 35.86 35.25 3,978,400 35.59 35.05
Date Open High Low Vol Cls adjCls
14-02-04 36.26 36.52 35.21 6,792,100 35.47 34.93
14-02-03 37.35 37.79 35.94 6,871,100 36.02 35.47
14-01-31 35.68 38.25 35.61 12,040,800 37.40 36.83
14-01-30 34.52 34.61 34.26 3,770,400 34.49 33.97
14-01-29 34.53 34.73 34.15 3,003,200 34.39 33.87
14-01-28 34.80 35.01 34.46 3,083,000 34.66 34.13
14-01-27 34.90 34.98 34.27 3,238,300 34.65 34.12
14-01-24 35.21 35.21 34.59 4,411,400 34.77 34.24
14-01-23 35.32 35.49 35.12 2,558,400 35.46 34.92
Date Open High Low Vol Cls adjCls
14-01-22 35.17 35.67 35.07 2,203,500 35.58 35.04
14-01-21 35.43 35.48 34.92 4,646,600 34.99 34.46
14-01-17 34.98 35.09 34.48 2,504,900 35.04 34.51
14-01-16 34.76 35.74 34.26 6,105,700 35.04 34.51
14-01-15 34.63 34.79 34.44 2,325,600 34.78 34.25
14-01-14 33.91 34.64 33.91 3,135,200 34.47 33.95
14-01-13 34.65 34.73 33.83 3,133,400 33.90 33.39
14-01-10 34.61 34.90 34.15 5,312,800 34.84 34.31
14-01-09 33.97 34.92 33.90 4,758,200 34.60 34.07
Date Open High Low Vol Cls adjCls
14-01-08 33.35 34.38 33.19 5,028,300 33.92 33.41
14-01-07 33.38 33.62 33.21 4,331,400 33.31 32.80
14-01-06 33.65 33.73 33.18 3,024,500 33.20 32.70
14-01-03 33.28 33.67 33.03 1,519,200 33.42 32.91
14-01-02 33.52 33.53 33.09 2,001,300 33.17 32.67
13-12-31 33.58 33.89 33.28 1,367,800 33.46 32.95
13-12-30 33.45 33.64 33.33 1,215,400 33.58 33.07
13-12-27 33.38 33.56 33.31 1,046,500 33.47 32.96
13-12-26 33.42 33.63 33.20 1,394,600 33.30 32.79
Date Open High Low Vol Cls adjCls
13-12-24 33.28 33.48 33.18 598,800 33.44 32.93
13-12-23 33.47 33.57 33.14 1,778,000 33.34 32.83
13-12-20 33.84 33.89 33.19 5,309,300 33.21 32.71
13-12-19 33.75 33.93 33.50 3,485,400 33.84 33.33
13-12-18 33.32 33.92 33.13 3,744,800 33.90 33.39
13-12-17 33.54 33.64 33.13 3,247,900 33.16 32.66
13-12-16 33.36 33.74 33.22 4,244,700 33.59 33.08
13-12-13 33.75 33.75 33.03 3,842,600 33.11 32.61
13-12-12 33.79 33.96 33.32 3,724,300 33.59 33.08
Date Open High Low Vol Cls adjCls
13-12-11 34.08 34.38 33.86 3,182,000 33.93 33.42
13-12-10 33.88 34.08 33.51 3,755,400 33.97 33.45
13-12-09 33.83 34.15 33.65 3,639,800 33.79 33.28
13-12-06 33.11 33.98 33.11 3,832,700 33.82 33.31
13-12-05 33.29 33.29 32.38 6,599,100 32.91 32.41
13-12-04 32.68 33.50 32.51 7,043,100 33.36 32.85
13-12-03 32.02 32.99 32.00 5,455,000 32.84 32.34
13-12-02 31.59 32.18 31.45 3,158,600 31.96 31.48
13-11-29 31.15 31.98 31.06 1,619,200 31.69 31.21
Date Open High Low Vol Cls adjCls
13-11-27 31.82 31.82 31.51 2,269,600 31.65 31.17
13-11-26 31.57 31.93 31.46 2,693,600 31.69 31.21
13-11-25 31.78 31.95 31.55 2,675,800 31.58 31.03
13-11-22 31.45 31.85 31.07 3,634,300 31.82 31.26
13-11-21 31.06 31.58 31.02 3,361,300 31.40 30.85
13-11-20 30.84 31.11 30.75 5,234,800 30.91 30.37
13-11-19 29.36 30.83 29.30 8,734,600 30.78 30.24
13-11-18 30.01 30.22 29.03 9,563,300 29.42 28.90
13-11-15 28.71 28.92 28.46 5,481,300 28.77 28.27
Date Open High Low Vol Cls adjCls
13-11-14 28.20 28.67 27.85 4,682,700 28.63 28.13
13-11-13 28.02 28.55 27.94 6,567,900 28.53 28.03
13-11-12 27.89 28.16 27.71 3,233,400 28.06 27.57
13-11-11 27.87 28.03 27.80 2,024,300 27.92 27.43
13-11-08 27.63 28.05 27.43 2,730,600 28.00 27.51
13-11-07 27.97 28.01 27.48 3,944,300 27.56 27.08
13-11-06 27.87 28.08 27.69 2,888,200 27.99 27.50
13-11-05 27.61 28.13 27.55 4,690,300 27.85 27.36
13-11-04 27.86 27.89 27.33 3,164,200 27.57 27.09
Date Open High Low Vol Cls adjCls
13-11-01 27.69 27.86 27.55 4,051,200 27.71 27.22
13-10-31 27.79 27.87 27.39 4,673,600 27.67 27.19
13-10-30 28.51 28.52 27.51 5,246,800 27.76 27.27
13-10-29 28.45 28.85 28.35 3,648,500 28.54 28.04
13-10-28 28.24 28.59 28.22 4,185,000 28.43 27.93
13-10-25 28.28 28.35 28.06 3,231,600 28.14 27.65
13-10-24 28.67 28.71 28.30 3,046,000 28.33 27.83
13-10-23 28.81 29.04 28.55 5,251,000 28.64 28.14
13-10-22 28.28 28.90 28.16 6,532,600 28.89 28.38
Date Open High Low Vol Cls adjCls
13-10-21 28.39 28.44 27.91 3,752,800 28.19 27.70
13-10-18 29.75 29.75 28.05 9,218,600 28.45 27.95
13-10-17 29.53 29.89 29.44 2,698,200 29.77 29.25
13-10-16 29.30 29.58 29.18 2,053,800 29.56 29.04
13-10-15 29.40 29.53 29.19 1,967,100 29.25 28.74
13-10-14 29.51 29.51 29.16 2,315,100 29.35 28.84
13-10-11 29.31 29.78 29.25 3,152,600 29.76 29.24
13-10-10 28.88 29.32 28.88 3,145,800 29.30 28.79
13-10-09 28.66 28.90 28.51 4,485,500 28.70 28.20
Date Open High Low Vol Cls adjCls
13-10-08 28.70 28.74 28.19 3,942,200 28.30 27.80
13-10-07 29.12 29.18 28.72 4,763,700 28.73 28.23
13-10-04 28.23 28.91 28.19 4,718,100 28.84 28.33
13-10-03 28.23 28.41 28.03 4,443,000 28.23 27.74
13-10-02 28.32 28.81 28.23 4,464,300 28.36 27.86
13-10-01 28.21 28.51 28.13 4,488,000 28.50 28.00
13-09-30 28.43 28.58 28.18 5,462,300 28.28 27.78
13-09-27 28.43 28.84 28.40 5,637,800 28.60 28.10
13-09-26 28.68 28.73 28.26 6,588,500 28.54 28.04
Date Open High Low Vol Cls adjCls
13-09-25 29.50 29.62 28.64 8,788,800 28.67 28.17
13-09-24 29.89 29.90 29.34 4,674,300 29.37 28.86
13-09-23 30.25 30.35 29.61 3,042,900 29.87 29.35
13-09-20 30.47 30.53 30.27 4,839,900 30.32 29.79
13-09-19 30.49 30.49 30.02 4,059,500 30.42 29.89
13-09-18 30.30 30.54 29.92 3,449,800 30.43 29.90
13-09-17 30.26 30.37 30.16 3,457,800 30.27 29.74
13-09-16 30.50 30.56 30.17 3,751,100 30.30 29.77
13-09-13 30.26 30.38 30.03 3,146,800 30.25 29.72
Date Open High Low Vol Cls adjCls
13-09-12 30.08 30.32 29.96 4,043,900 30.20 29.67
13-09-11 29.85 30.13 29.70 5,340,100 30.08 29.55
13-09-10 29.98 30.01 29.65 4,458,100 29.85 29.33
13-09-09 29.52 29.92 29.51 5,348,000 29.85 29.33
13-09-06 29.79 29.87 28.97 5,897,400 29.50 28.98
13-09-05 29.49 29.83 29.36 4,583,500 29.76 29.24
13-09-04 28.84 29.53 28.75 5,356,300 29.52 29.00
13-09-03 29.18 29.27 28.65 6,212,400 28.84 28.33
13-08-30 28.99 29.03 28.82 3,384,000 28.95 28.44
Date Open High Low Vol Cls adjCls
13-08-29 28.45 29.05 28.32 5,032,400 28.91 28.40
13-08-28 29.01 29.16 28.44 6,165,500 28.45 27.95
13-08-27 28.92 29.41 28.72 5,973,500 29.12 28.56
13-08-26 30.85 30.89 29.12 11,798,700 29.17 28.61
13-08-23 31.43 31.61 31.25 2,620,300 31.48 30.88
13-08-22 31.55 31.72 31.33 2,905,300 31.40 30.80
13-08-21 31.86 31.91 31.53 3,221,800 31.53 30.92
13-08-20 31.64 32.10 31.62 3,735,000 31.83 31.22
13-08-19 31.37 31.98 31.37 3,835,500 31.66 31.05
Date Open High Low Vol Cls adjCls
13-08-16 31.37 31.61 31.35 2,986,200 31.44 30.84
13-08-15 31.44 31.59 31.04 4,285,400 31.47 30.87
13-08-14 31.83 32.40 31.74 4,613,900 31.80 31.19
13-08-13 31.36 31.97 31.24 4,559,200 31.83 31.22
13-08-12 31.24 31.49 31.13 5,057,900 31.26 30.66
13-08-09 30.83 31.41 30.64 3,005,900 31.36 30.76
13-08-08 30.77 31.01 30.60 9,612,800 30.77 30.18
13-08-07 30.52 30.93 30.17 4,783,900 30.60 30.01
13-08-06 29.63 30.74 29.55 10,176,800 30.71 30.12
Date Open High Low Vol Cls adjCls
13-08-05 29.53 29.85 29.27 13,381,100 29.69 29.12
13-08-02 28.45 28.58 27.86 3,498,700 28.51 27.96
13-08-01 27.88 28.56 27.86 5,807,900 28.46 27.91
13-07-31 27.33 27.66 27.08 4,252,200 27.62 27.09
13-07-30 27.16 27.52 27.15 3,389,100 27.31 26.79
13-07-29 27.15 27.17 26.97 1,633,300 27.03 26.51
13-07-26 27.00 27.29 26.87 1,605,200 27.15 26.63
13-07-25 27.05 27.15 26.76 1,900,400 27.10 26.58
13-07-24 27.21 27.24 26.97 1,751,200 27.07 26.55
Date Open High Low Vol Cls adjCls
13-07-23 27.10 27.25 27.06 1,618,800 27.15 26.63
13-07-22 27.04 27.15 26.95 1,439,700 27.05 26.53
13-07-19 27.03 27.11 26.87 1,612,300 27.07 26.55
13-07-18 27.09 27.27 26.89 2,736,000 26.95 26.43
13-07-17 27.36 27.43 26.97 2,869,600 27.02 26.50
13-07-16 27.38 27.54 27.17 2,631,100 27.20 26.68
13-07-15 27.19 27.51 27.18 3,364,600 27.47 26.94
13-07-12 27.00 27.21 26.94 1,851,500 27.19 26.67
13-07-11 27.00 27.21 26.87 3,965,500 27.01 26.49
Date Open High Low Vol Cls adjCls
13-07-10 26.45 26.79 26.38 4,756,500 26.77 26.26
13-07-09 26.73 26.73 26.26 3,202,500 26.32 25.81
13-07-08 26.46 26.74 26.39 2,147,600 26.57 26.06
13-07-05 26.16 26.36 26.06 2,150,300 26.32 25.81
13-07-03 26.18 26.37 26.00 2,692,800 26.03 25.53
13-07-02 26.05 26.50 25.93 4,880,800 26.33 25.82
13-07-01 25.79 26.10 25.69 3,248,200 26.05 25.55
13-06-28 25.22 25.75 25.07 4,003,800 25.68 25.19
13-06-27 25.32 25.62 25.21 2,250,400 25.23 24.75
Date Open High Low Vol Cls adjCls
13-06-26 25.16 25.26 25.02 1,994,900 25.14 24.66
13-06-25 25.27 25.42 25.03 2,149,700 25.04 24.56
13-06-24 25.04 25.24 24.74 2,519,800 24.97 24.49
13-06-21 25.38 25.44 24.90 4,139,400 25.19 24.71
13-06-20 25.37 25.61 25.14 4,325,100 25.22 24.74
13-06-19 25.90 26.00 25.53 3,133,700 25.53 25.04
13-06-18 25.50 25.92 25.47 3,941,200 25.88 25.38
13-06-17 25.73 25.86 25.50 2,984,900 25.65 25.16
13-06-14 25.77 25.87 25.39 2,661,900 25.56 25.07
Date Open High Low Vol Cls adjCls
13-06-13 25.40 25.79 25.37 2,340,700 25.71 25.22
13-06-12 25.62 25.85 25.42 3,742,200 25.42 24.93
13-06-11 25.23 25.70 25.14 2,833,900 25.50 25.01
13-06-10 25.06 25.63 25.06 5,572,100 25.45 24.96
13-06-07 25.20 25.34 24.79 4,174,300 25.05 24.57
13-06-06 24.70 24.88 24.51 2,537,500 24.81 24.33
13-06-05 25.10 25.15 24.69 3,401,900 24.74 24.26
13-06-04 24.75 25.31 24.75 4,292,300 25.20 24.72
13-06-03 24.95 25.02 24.48 4,092,800 24.84 24.36
Date Open High Low Vol Cls adjCls
13-05-31 25.40 25.58 24.99 3,613,000 25.00 24.52
13-05-30 25.42 25.76 25.21 5,618,500 25.49 25.00
13-05-29 25.85 25.86 25.11 6,157,300 25.36 24.87
13-05-28 25.06 25.24 24.64 3,022,000 24.86 24.33
13-05-24 24.72 24.93 24.54 1,848,500 24.87 24.34
13-05-23 25.08 25.21 24.77 4,743,700 24.92 24.39
13-05-22 25.36 25.65 25.26 4,864,800 25.31 24.77
13-05-21 24.84 25.42 24.84 6,159,400 25.26 24.73
13-05-20 24.97 25.10 24.70 3,637,000 24.76 24.24
Date Open High Low Vol Cls adjCls
13-05-17 24.93 25.02 24.82 3,224,500 24.95 24.42
13-05-16 25.00 25.16 24.85 5,284,000 24.88 24.35
13-05-15 24.88 25.13 24.80 9,285,700 25.03 24.50
13-05-14 24.68 25.17 24.68 8,921,100 24.93 24.40
13-05-13 24.64 24.70 24.48 3,149,200 24.60 24.08
13-05-10 24.92 24.96 24.59 5,130,800 24.75 24.23
13-05-09 25.08 25.22 24.82 4,765,200 24.88 24.35
13-05-08 24.61 25.22 24.55 6,107,100 25.01 24.48
13-05-07 24.42 24.77 24.29 5,404,600 24.60 24.08
Date Open High Low Vol Cls adjCls
13-05-06 23.93 24.23 23.39 12,720,800 24.10 23.59
13-05-03 24.80 25.12 24.73 2,993,300 24.93 24.40
13-05-02 24.40 24.68 24.35 2,103,000 24.61 24.09
13-05-01 24.52 24.62 24.28 1,857,400 24.37 23.85
13-04-30 24.49 24.66 24.32 2,072,400 24.63 24.11
13-04-29 24.81 24.84 24.45 3,258,100 24.50 23.98
13-04-26 24.89 24.99 24.69 1,942,600 24.72 24.20
13-04-25 24.88 24.98 24.66 3,903,800 24.88 24.35
13-04-24 24.66 24.98 24.65 3,771,900 24.82 24.29
Date Open High Low Vol Cls adjCls
13-04-23 24.32 24.78 24.31 3,450,400 24.63 24.11
13-04-22 24.11 24.34 23.71 2,446,600 24.25 23.74
13-04-19 23.74 24.20 23.68 3,798,800 24.08 23.57
13-04-18 23.58 23.66 23.37 2,867,200 23.61 23.11
13-04-17 23.53 23.61 23.24 3,949,400 23.54 23.04
13-04-16 23.43 23.80 23.39 3,939,200 23.67 23.17
13-04-15 23.85 23.88 23.24 4,584,900 23.26 22.77
13-04-12 23.71 24.00 23.67 2,612,000 23.88 23.37
13-04-11 23.42 23.77 22.47 4,379,400 23.75 23.25
Date Open High Low Vol Cls adjCls
13-04-10 23.76 23.80 23.47 4,606,400 23.59 23.09
13-04-09 23.77 23.88 23.43 3,500,600 23.68 23.18
13-04-08 23.99 24.04 23.41 4,807,900 23.77 23.27
13-04-05 24.33 24.47 23.88 6,022,600 24.03 23.52
13-04-04 24.43 24.86 24.39 4,399,100 24.70 24.18
13-04-03 24.72 24.79 24.18 4,083,400 24.46 23.94
13-04-02 24.73 25.10 24.61 4,768,500 24.75 24.23
13-04-01 24.76 24.82 24.31 3,346,000 24.65 24.13
13-03-28 24.22 24.85 24.05 5,147,700 24.82 24.29
Date Open High Low Vol Cls adjCls
13-03-27 24.08 24.23 23.91 2,007,300 24.18 23.67
13-03-26 24.16 24.28 24.06 2,982,000 24.21 23.70
13-03-25 24.18 24.41 23.97 2,779,300 24.04 23.53
13-03-22 24.02 24.16 23.93 2,182,900 24.13 23.62
13-03-21 24.00 24.12 23.87 2,324,200 23.95 23.44
13-03-20 24.25 24.28 24.06 3,519,600 24.08 23.57
13-03-19 24.33 24.46 23.85 3,779,100 24.17 23.66
13-03-18 24.16 24.34 23.94 2,146,400 24.28 23.77
13-03-15 24.29 24.49 24.15 5,268,600 24.41 23.89
Date Open High Low Vol Cls adjCls
13-03-14 24.21 24.46 24.06 2,894,500 24.36 23.84
13-03-13 23.85 24.31 23.80 4,764,900 24.21 23.70
13-03-12 23.74 23.93 23.66 2,306,400 23.86 23.35
13-03-11 23.93 24.02 23.70 4,024,100 23.79 23.29
13-03-08 23.93 24.16 23.90 3,701,700 24.00 23.49
13-03-07 23.71 24.12 23.60 3,954,200 23.77 23.27
13-03-06 23.44 23.69 23.35 3,684,200 23.57 23.07
13-03-05 23.38 23.58 23.11 4,067,600 23.33 22.84
13-03-04 23.10 23.43 23.05 5,092,300 23.21 22.72
Date Open High Low Vol Cls adjCls
13-03-01 22.65 23.37 22.60 5,702,800 23.18 22.69
13-02-28 22.59 22.88 22.45 5,189,900 22.67 22.19
13-02-27 22.90 22.90 22.40 6,167,100 22.54 22.06
13-02-26 22.41 22.68 21.79 16,213,000 22.40 21.88
13-02-25 23.86 23.91 23.23 7,062,700 23.26 22.72
13-02-22 23.50 23.93 23.42 4,261,000 23.80 23.24
13-02-21 23.52 23.55 23.10 5,373,500 23.40 22.85
13-02-20 24.08 24.14 23.51 8,058,700 23.56 23.01
13-02-19 24.12 24.31 23.89 4,787,600 24.13 23.57
Date Open High Low Vol Cls adjCls
13-02-15 24.06 24.22 23.91 5,145,000 24.01 23.45
13-02-14 23.86 24.24 23.78 4,730,900 24.22 23.65
13-02-13 23.52 23.92 23.52 4,463,500 23.86 23.30
13-02-12 23.71 23.75 23.43 4,220,400 23.51 22.96
13-02-11 23.69 23.76 23.47 2,699,600 23.64 23.09
13-02-08 23.73 23.81 23.58 5,680,600 23.78 23.22
13-02-07 23.44 23.90 23.41 9,338,000 23.77 23.21
13-02-06 23.00 23.46 22.99 4,756,100 23.39 22.84
13-02-05 22.90 23.15 22.88 3,691,200 23.06 22.52
Date Open High Low Vol Cls adjCls
13-02-04 22.50 23.12 22.29 6,745,400 22.83 22.30
13-02-01 22.95 23.04 22.65 8,425,500 22.80 22.27
13-01-31 22.15 22.42 22.08 5,957,300 22.12 21.60
13-01-30 22.46 22.58 22.08 6,008,600 22.21 21.69
13-01-29 22.79 22.86 22.47 7,734,000 22.50 21.97
13-01-28 22.45 22.50 22.24 3,656,100 22.26 21.74
13-01-25 22.31 22.50 22.24 2,417,900 22.44 21.92
13-01-24 22.24 22.41 22.14 2,497,400 22.30 21.78
13-01-23 22.08 22.36 21.88 4,997,100 22.27 21.75
Date Open High Low Vol Cls adjCls
13-01-22 21.80 22.17 21.76 5,025,300 22.15 21.63
13-01-18 21.55 22.10 21.53 13,498,500 21.85 21.34
13-01-17 20.51 21.44 20.50 7,872,800 21.23 20.73
13-01-16 20.33 20.53 20.33 1,346,800 20.46 19.98
13-01-15 20.36 20.44 20.22 1,443,400 20.41 19.93
13-01-14 20.34 20.50 20.20 1,825,500 20.45 19.97
13-01-11 20.23 20.34 20.01 2,802,500 20.32 19.85
13-01-10 20.36 20.37 20.11 2,591,900 20.16 19.69
13-01-09 20.31 20.32 20.07 4,621,300 20.28 19.81
Date Open High Low Vol Cls adjCls
13-01-08 20.25 20.39 20.13 4,083,200 20.32 19.85
13-01-07 20.22 20.30 20.03 3,549,500 20.22 19.75
13-01-04 20.33 20.44 20.15 4,163,200 20.34 19.86
13-01-03 19.92 20.50 19.83 5,739,000 20.35 19.87
13-01-02 19.71 19.99 19.61 3,407,100 19.98 19.51
12-12-31 19.11 19.45 19.08 2,916,100 19.40 18.95
12-12-28 19.26 19.38 19.15 1,831,100 19.18 18.73
12-12-27 19.35 19.43 19.17 2,173,500 19.37 18.92
12-12-26 19.56 19.59 19.25 1,841,300 19.29 18.84
Date Open High Low Vol Cls adjCls
12-12-24 19.46 19.59 19.32 1,367,800 19.58 19.12
12-12-21 19.63 19.72 19.31 4,983,200 19.47 19.02
12-12-20 19.68 19.76 19.60 2,999,600 19.70 19.24
12-12-19 19.76 19.76 19.56 2,907,100 19.60 19.14
12-12-18 19.76 19.85 19.61 3,149,800 19.79 19.33
12-12-17 19.67 19.74 19.62 3,093,400 19.70 19.24
12-12-14 19.52 19.85 19.52 4,137,000 19.65 19.19
12-12-13 19.74 19.90 19.52 2,785,100 19.60 19.14
12-12-12 19.74 19.91 19.64 2,570,900 19.71 19.25
Date Open High Low Vol Cls adjCls
12-12-11 19.55 19.85 19.53 3,942,600 19.71 19.25
12-12-10 19.59 19.64 19.47 3,677,700 19.56 19.10
12-12-07 19.69 19.74 19.38 4,302,900 19.63 19.17
12-12-06 19.60 19.74 19.58 4,053,600 19.68 19.22
12-12-05 19.33 19.68 19.30 5,840,600 19.60 19.14
12-12-04 19.24 19.31 19.03 4,893,600 19.28 18.83
12-12-03 19.25 19.37 19.13 4,153,700 19.22 18.77
12-11-30 19.15 19.21 19.01 3,847,100 19.17 18.72
12-11-29 19.11 19.25 19.03 3,737,200 19.19 18.74
Date Open High Low Vol Cls adjCls
12-11-28 18.95 19.26 18.92 5,121,100 19.08 18.63
12-11-27 19.33 19.40 19.04 5,244,000 19.11 18.52
12-11-26 19.11 19.38 19.02 5,441,600 19.36 18.76
12-11-23 19.10 19.30 19.01 2,625,600 19.25 18.65
12-11-21 19.02 19.13 18.86 4,710,100 18.99 18.40
12-11-20 18.65 19.08 18.59 8,867,000 19.07 18.48
12-11-19 17.70 18.80 17.65 21,736,300 18.72 18.14
12-11-16 16.74 17.03 16.60 9,164,100 16.88 16.36
12-11-15 16.72 16.83 16.55 4,258,400 16.76 16.24
Date Open High Low Vol Cls adjCls
12-11-14 17.08 17.11 16.70 5,607,800 16.74 16.22
12-11-13 16.82 17.23 16.72 4,309,200 17.11 16.58
12-11-12 16.81 16.92 16.73 3,933,100 16.91 16.39
12-11-09 16.65 16.87 16.50 5,165,000 16.81 16.29
12-11-08 16.99 17.16 16.65 4,680,200 16.71 16.19
12-11-07 17.18 17.25 16.87 3,213,300 17.02 16.49
12-11-06 17.13 17.38 17.10 2,665,900 17.26 16.72
12-11-05 17.09 17.13 16.81 2,585,400 17.07 16.54
12-11-02 17.32 17.40 17.11 2,481,500 17.13 16.60
Date Open High Low Vol Cls adjCls
12-11-01 16.85 17.22 16.81 7,239,000 17.19 16.66
12-10-31 16.52 17.00 16.47 3,619,000 16.81 16.29
12-10-26 16.41 16.65 16.37 2,972,400 16.54 16.03
12-10-25 16.53 16.64 16.30 4,476,500 16.37 15.86
12-10-24 16.19 16.40 16.13 3,747,100 16.40 15.89
12-10-23 16.43 16.43 16.07 3,360,500 16.14 15.64
12-10-22 16.42 16.63 16.39 4,248,200 16.62 16.10
12-10-19 16.56 16.62 16.38 3,530,600 16.44 15.93
12-10-18 16.42 16.63 16.40 3,120,500 16.62 16.10
Date Open High Low Vol Cls adjCls
12-10-17 16.39 16.53 16.30 2,828,500 16.49 15.98
12-10-16 16.16 16.30 16.14 2,519,400 16.30 15.79
12-10-15 16.11 16.20 16.03 2,815,200 16.13 15.63
12-10-12 16.21 16.29 15.93 2,943,800 16.02 15.52
12-10-11 16.17 16.53 16.09 6,324,600 16.11 15.61
12-10-10 16.33 16.42 16.05 4,251,600 16.06 15.56
12-10-09 16.41 16.67 16.27 6,908,000 16.31 15.80
12-10-08 16.34 16.40 16.23 2,670,700 16.28 15.77
12-10-05 16.53 16.72 16.31 3,733,300 16.37 15.86
Date Open High Low Vol Cls adjCls
12-10-04 16.42 16.49 16.22 4,625,000 16.44 15.93
12-10-03 16.61 16.65 16.30 5,409,800 16.34 15.83
12-10-02 16.71 16.76 16.53 5,178,700 16.54 16.03
12-10-01 16.10 16.75 15.96 6,851,900 16.71 16.19
12-09-28 16.24 16.33 15.95 5,434,800 16.02 15.52
12-09-27 16.29 16.49 16.24 2,826,500 16.36 15.85
12-09-26 15.97 16.39 15.91 5,061,500 16.24 15.74
12-09-25 16.34 16.38 15.87 7,013,400 15.92 15.43
12-09-24 16.42 16.44 16.22 4,361,000 16.33 15.82
Date Open High Low Vol Cls adjCls
12-09-21 16.57 16.67 16.33 6,250,500 16.44 15.93
12-09-20 16.54 16.68 16.46 4,090,100 16.56 16.05
12-09-19 16.49 16.73 16.38 6,193,800 16.57 16.06
12-09-18 16.22 16.49 16.04 3,777,900 16.42 15.91
12-09-17 16.46 16.51 16.15 4,255,800 16.22 15.72
12-09-14 16.35 16.71 16.06 7,277,800 16.46 15.95
12-09-13 16.18 16.49 16.14 4,113,200 16.35 15.84
12-09-12 16.27 16.60 16.14 6,377,600 16.22 15.72
12-09-11 15.92 16.27 15.88 5,408,700 16.13 15.63
Date Open High Low Vol Cls adjCls
12-09-10 15.71 16.12 15.55 5,101,000 15.93 15.44
12-09-07 15.75 15.84 15.60 4,707,900 15.70 15.21
12-09-06 15.68 15.82 15.58 7,082,400 15.75 15.26
12-09-05 15.91 15.94 15.51 7,069,600 15.57 15.09
12-09-04 15.66 15.97 15.56 7,619,500 15.89 15.40
12-08-31 15.52 15.77 15.44 5,295,900 15.66 15.17
12-08-30 15.54 15.68 15.33 5,287,500 15.46 14.98
12-08-29 15.53 15.88 15.51 10,145,700 15.64 15.15
12-08-28 15.00 15.88 14.96 10,680,000 15.62 15.10
Date Open High Low Vol Cls adjCls
12-08-27 15.14 15.15 14.91 4,168,900 14.94 14.44
12-08-24 15.10 15.24 15.06 4,980,800 15.15 14.64
12-08-23 15.13 15.22 15.05 3,972,400 15.14 14.63
12-08-22 15.28 15.40 15.10 4,220,300 15.13 14.62
12-08-21 15.31 15.56 15.24 6,397,800 15.32 14.81
12-08-20 15.41 15.49 15.12 7,098,200 15.29 14.78
12-08-17 15.51 15.52 15.38 10,110,300 15.46 14.94
12-08-16 15.72 15.81 15.04 9,139,200 15.26 14.75
12-08-15 15.69 15.88 15.63 5,416,900 15.67 15.14
Date Open High Low Vol Cls adjCls
12-08-14 15.71 15.76 15.53 6,314,600 15.72 15.19
12-08-13 16.06 16.11 15.53 6,556,400 15.63 15.11
12-08-10 15.73 16.10 15.45 8,918,100 16.04 15.50
12-08-09 15.98 16.02 15.54 9,467,200 15.82 15.29
12-08-08 14.83 16.33 14.75 21,328,500 15.97 15.43
12-08-07 14.33 14.83 14.17 11,896,400 14.77 14.28
12-08-06 15.35 15.46 14.07 17,953,300 14.17 13.70
12-08-03 15.23 15.46 15.16 6,419,800 15.40 14.88
12-08-02 15.00 15.19 15.00 6,633,900 15.15 14.64
Date Open High Low Vol Cls adjCls
12-08-01 15.05 15.19 14.97 6,684,500 15.12 14.61
12-07-31 14.90 15.03 14.85 5,157,100 15.01 14.51
12-07-30 15.03 15.03 14.87 3,722,700 14.90 14.40
12-07-27 14.75 15.11 14.69 6,114,300 15.07 14.57
12-07-26 14.83 14.89 14.62 3,163,200 14.69 14.20
12-07-25 14.86 14.90 14.63 4,379,300 14.68 14.19
12-07-24 14.93 14.99 14.70 6,883,600 14.79 14.29
12-07-23 14.96 15.27 14.87 5,323,200 14.93 14.43
12-07-20 15.23 15.27 15.04 4,600,600 15.09 14.58
Date Open High Low Vol Cls adjCls
12-07-19 15.70 15.70 15.32 5,269,800 15.36 14.85
12-07-18 15.45 15.72 15.40 15,515,100 15.67 15.14
12-07-17 15.73 15.73 15.22 8,438,200 15.45 14.93
12-07-16 16.03 16.04 15.62 7,254,500 15.63 15.11
12-07-13 16.25 16.44 16.11 5,949,800 16.15 15.61
12-07-12 16.86 16.86 16.22 8,089,800 16.26 15.72
12-07-11 17.04 17.17 16.96 5,009,200 17.06 16.49
12-07-10 16.79 17.07 16.77 7,923,200 17.07 16.50
12-07-09 17.32 17.53 17.08 6,759,800 17.09 16.52
Date Open High Low Vol Cls adjCls
12-07-06 17.70 17.81 17.52 5,940,800 17.59 17.00
12-07-05 18.42 18.42 17.75 6,799,700 17.78 17.18
12-07-03 18.57 18.59 18.40 3,353,400 18.44 17.82
12-07-02 18.88 18.88 18.46 3,503,500 18.56 17.94
12-06-29 19.27 19.27 18.53 3,386,200 18.83 18.20
12-06-28 18.39 18.47 18.09 4,516,700 18.37 17.75
12-06-27 18.66 18.81 18.34 4,540,500 18.49 17.87
12-06-26 18.59 18.67 18.33 3,130,400 18.58 17.96
12-06-25 18.76 18.81 18.46 2,670,600 18.58 17.96
Date Open High Low Vol Cls adjCls
12-06-22 18.94 19.07 18.89 3,667,600 18.93 18.30
12-06-21 19.51 19.55 18.84 2,997,100 18.87 18.24
12-06-20 19.14 19.45 19.14 3,467,200 19.41 18.76
12-06-19 19.03 19.21 18.95 3,630,100 19.17 18.53
12-06-18 18.66 19.04 18.50 2,857,600 19.04 18.40
12-06-15 18.75 18.80 18.59 3,674,600 18.76 18.13
12-06-14 18.75 18.87 18.51 2,878,200 18.73 18.10
12-06-13 18.91 19.02 18.72 2,652,200 18.77 18.14
12-06-12 18.79 19.05 18.77 3,022,400 18.91 18.28
Date Open High Low Vol Cls adjCls
12-06-11 19.14 19.19 18.81 2,895,000 18.84 18.21
12-06-08 18.87 19.05 18.84 2,956,800 19.05 18.41
12-06-07 19.02 19.13 18.83 4,058,300 18.88 18.25
12-06-06 18.64 18.87 18.58 3,419,500 18.86 18.23
12-06-05 18.52 18.64 18.45 2,405,600 18.57 17.95
12-06-04 18.67 18.75 18.45 2,858,600 18.59 17.97
12-06-01 19.15 19.47 18.68 3,527,600 18.68 18.05
12-05-31 19.29 19.50 19.28 5,223,800 19.37 18.72
12-05-30 19.29 19.39 19.22 3,550,200 19.29 18.64
Date Open High Low Vol Cls adjCls
12-05-29 19.38 19.48 19.19 2,912,200 19.46 18.77
12-05-25 19.10 19.39 19.04 3,393,900 19.32 18.63
12-05-24 19.20 19.25 18.97 5,019,500 19.04 18.36
12-05-23 19.27 19.31 18.96 3,825,600 19.14 18.46
12-05-22 19.12 19.39 19.09 4,907,900 19.37 18.68
12-05-21 19.20 19.33 19.04 3,730,200 19.12 18.44
12-05-18 19.30 19.38 19.03 4,337,100 19.12 18.44
12-05-17 19.44 19.54 19.21 3,413,200 19.21 18.53
12-05-16 19.30 19.58 19.28 3,276,000 19.48 18.79
Date Open High Low Vol Cls adjCls
12-05-15 19.31 19.53 19.26 3,900,900 19.28 18.60
12-05-14 19.46 19.53 19.31 3,231,600 19.41 18.72
12-05-11 19.49 19.77 19.45 3,538,700 19.58 18.89
12-05-10 19.58 19.70 19.48 3,953,400 19.54 18.85
12-05-09 19.14 19.68 19.11 7,025,200 19.50 18.81
12-05-08 18.60 19.25 18.56 8,627,000 19.24 18.56
12-05-07 17.70 18.79 17.64 8,181,200 18.63 17.97
12-05-04 18.18 18.44 18.00 4,371,400 18.04 17.40
12-05-03 18.29 18.35 18.15 3,687,400 18.24 17.59
Date Open High Low Vol Cls adjCls
12-05-02 18.25 18.41 18.19 2,541,800 18.33 17.68
12-05-01 18.21 18.44 18.09 3,015,900 18.35 17.70
12-04-30 18.22 18.27 17.99 2,393,600 18.25 17.60
12-04-27 18.41 18.50 18.19 3,465,500 18.22 17.57
12-04-26 17.87 18.33 17.79 5,851,900 18.26 17.61
12-04-25 18.00 18.06 17.70 4,620,300 17.86 17.23
12-04-24 18.20 18.34 17.30 15,382,300 17.93 17.29
12-04-23 17.86 17.88 17.61 2,488,900 17.66 17.03
12-04-20 18.00 18.13 17.97 2,216,000 18.05 17.41
Date Open High Low Vol Cls adjCls
12-04-19 18.03 18.19 17.83 2,812,800 17.97 17.33
12-04-18 18.01 18.06 17.84 3,287,900 18.03 17.39
12-04-17 17.93 18.17 17.86 2,368,000 18.10 17.46
12-04-16 17.96 18.03 17.84 2,300,800 17.89 17.26
12-04-13 18.10 18.14 17.91 3,383,600 17.93 17.29
12-04-12 18.06 18.26 17.94 3,948,700 18.10 17.46
12-04-11 18.37 18.43 18.01 4,221,200 18.08 17.44
12-04-10 18.30 18.47 18.24 4,255,200 18.25 17.60
12-04-09 18.57 18.61 18.29 4,404,300 18.30 17.65
Date Open High Low Vol Cls adjCls
12-04-05 18.89 19.04 18.73 5,450,500 18.80 18.13
12-04-04 18.94 19.04 18.85 4,291,300 18.99 18.32
12-04-03 19.46 19.48 18.98 4,704,000 19.05 18.37
12-04-02 19.18 19.54 19.14 3,241,300 19.44 18.75
12-03-30 19.30 19.33 19.12 3,751,700 19.15 18.47
12-03-29 19.32 19.38 19.07 3,401,500 19.26 18.58
12-03-28 19.53 19.59 19.32 2,069,000 19.45 18.76
12-03-27 19.51 19.71 19.48 3,601,300 19.51 18.82
12-03-26 19.57 19.70 19.41 3,466,500 19.48 18.79
Date Open High Low Vol Cls adjCls
12-03-23 19.46 19.57 19.26 1,970,800 19.48 18.79
12-03-22 19.40 19.45 19.27 2,627,200 19.42 18.73
12-03-21 19.56 19.65 19.38 2,418,800 19.46 18.77
12-03-20 19.68 19.74 19.53 2,344,800 19.62 18.92
12-03-19 19.79 19.94 19.60 2,307,900 19.77 19.07
12-03-16 19.75 19.94 19.72 4,278,300 19.86 19.16
12-03-15 19.70 19.85 19.56 3,538,500 19.69 18.99
12-03-14 19.91 19.99 19.61 3,768,400 19.65 18.95
12-03-13 19.73 19.99 19.62 3,391,100 19.97 19.26
Date Open High Low Vol Cls adjCls
12-03-12 19.82 19.88 19.65 2,446,300 19.67 18.97
12-03-09 19.67 19.96 19.52 4,441,500 19.86 19.16
12-03-08 19.67 19.85 19.52 4,012,000 19.65 18.95
12-03-07 19.17 19.61 19.12 4,235,400 19.55 18.86
12-03-06 19.30 19.49 19.03 5,221,300 19.18 18.50
12-03-05 19.36 19.49 19.26 3,594,700 19.39 18.70
12-03-02 18.94 19.70 18.92 5,995,900 19.43 18.74
12-03-01 18.93 19.13 18.71 4,507,800 19.00 18.33
12-02-29 19.06 19.21 18.85 3,957,900 18.91 18.24
Date Open High Low Vol Cls adjCls
12-02-28 19.13 19.33 19.08 2,778,000 19.08 18.40
12-02-27 18.94 19.25 18.93 2,806,200 19.14 18.42
12-02-24 18.87 19.13 18.87 2,417,100 18.99 18.28
12-02-23 18.72 18.91 18.50 3,128,800 18.86 18.15
12-02-22 18.70 18.88 18.66 2,514,300 18.69 17.99
12-02-21 18.99 19.03 18.76 2,740,600 18.79 18.09
12-02-17 19.16 19.25 18.94 2,489,700 18.99 18.28
12-02-16 18.84 19.15 18.77 3,719,400 19.12 18.40
12-02-15 18.93 18.99 18.79 3,062,000 18.84 18.13
Date Open High Low Vol Cls adjCls
12-02-14 18.98 19.07 18.80 4,324,100 18.92 18.21
12-02-13 19.00 19.17 18.91 3,088,300 19.04 18.33
12-02-10 18.91 19.02 18.82 2,809,200 18.92 18.21
12-02-09 19.03 19.28 18.97 5,483,800 19.13 18.41
12-02-08 19.13 19.26 19.04 2,313,600 19.05 18.34
12-02-07 19.20 19.33 19.08 3,896,800 19.14 18.42
12-02-06 19.19 19.28 19.05 5,891,600 19.15 18.43
12-02-03 19.38 19.83 19.24 10,307,700 19.38 18.65
12-02-02 18.59 18.71 18.52 8,284,600 18.62 17.92
Date Open High Low Vol Cls adjCls
12-02-01 18.70 18.81 18.52 11,197,900 18.52 17.83
12-01-31 18.76 18.90 18.53 9,090,400 18.64 17.94
12-01-30 18.70 18.84 18.45 4,772,400 18.73 18.03
12-01-27 18.87 18.91 18.61 6,986,900 18.80 18.09
12-01-26 18.90 19.23 18.84 4,304,400 18.90 18.19
12-01-25 18.74 18.90 18.66 11,779,700 18.84 18.13
12-01-24 19.12 19.19 18.96 5,006,900 18.97 18.26
12-01-23 19.20 19.29 19.10 6,140,100 19.17 18.45
12-01-20 19.42 19.45 19.17 3,809,900 19.20 18.48
Date Open High Low Vol Cls adjCls
12-01-19 19.42 19.68 19.39 4,123,400 19.50 18.77
12-01-18 19.30 19.55 19.08 5,211,200 19.46 18.73
12-01-17 20.05 20.12 19.46 3,856,700 19.57 18.84
12-01-13 19.88 19.91 19.69 3,196,300 19.88 19.13
12-01-12 19.80 20.32 19.80 5,174,200 19.96 19.21
12-01-11 20.20 20.24 19.70 5,937,700 19.74 19.00
12-01-10 20.27 20.45 20.01 4,255,600 20.33 19.57
12-01-09 20.29 20.39 20.03 3,402,600 20.09 19.34
12-01-06 20.25 20.58 20.15 2,530,100 20.32 19.56
Date Open High Low Vol Cls adjCls
12-01-05 20.23 20.40 20.05 3,101,700 20.28 19.52
12-01-04 20.27 20.40 20.17 2,574,400 20.37 19.61
12-01-03 20.89 20.98 20.28 4,974,100 20.31 19.55
11-12-30 20.88 20.90 20.63 2,616,100 20.64 19.87
11-12-29 20.81 21.06 20.75 1,854,600 20.86 20.08
11-12-28 20.88 20.89 20.69 1,550,500 20.81 20.03
11-12-27 20.92 21.00 20.84 1,291,300 20.89 20.11
11-12-23 20.91 20.98 20.80 1,211,800 20.91 20.13
11-12-22 20.95 20.95 20.73 2,282,400 20.84 20.06
Date Open High Low Vol Cls adjCls
11-12-21 20.37 20.88 20.36 3,482,200 20.88 20.10
11-12-20 20.39 20.53 20.22 2,565,700 20.40 19.63
11-12-19 20.39 20.53 20.13 2,187,900 20.20 19.44
11-12-16 20.63 20.66 20.30 4,386,400 20.37 19.61
11-12-15 20.06 20.59 20.00 4,547,500 20.53 19.76
11-12-14 20.07 20.12 19.82 3,471,700 19.93 19.18
11-12-13 20.23 20.50 20.15 4,171,600 20.21 19.45
11-12-12 20.41 20.48 19.97 2,907,700 20.10 19.35
11-12-09 20.34 20.74 20.29 3,187,600 20.53 19.76
Date Open High Low Vol Cls adjCls
11-12-08 20.18 20.43 20.05 3,432,700 20.23 19.47
11-12-07 20.35 20.44 20.22 3,692,900 20.31 19.55
11-12-06 20.37 20.50 20.13 4,773,700 20.38 19.62
11-12-05 20.39 20.49 20.17 3,946,100 20.33 19.57
11-12-02 20.44 20.50 20.05 4,340,300 20.16 19.40
11-12-01 20.18 20.49 20.14 4,157,800 20.33 19.57
11-11-30 19.91 20.31 19.88 7,126,800 20.14 19.38
11-11-29 19.62 19.94 19.50 3,899,300 19.68 18.94
11-11-28 19.70 19.75 19.48 3,314,100 19.63 18.86
Date Open High Low Vol Cls adjCls
11-11-25 19.10 19.47 19.08 1,099,200 19.25 18.49
11-11-23 19.21 19.43 19.13 2,830,600 19.17 18.41
11-11-22 19.37 19.62 19.14 3,172,800 19.36 18.60
11-11-21 19.04 19.58 18.79 5,749,800 19.46 18.69
11-11-18 19.39 19.74 19.36 3,334,700 19.45 18.68
11-11-17 19.60 19.73 19.17 3,144,700 19.34 18.58
11-11-16 19.63 19.95 19.51 3,415,400 19.70 18.92
11-11-15 19.84 19.93 19.67 3,501,600 19.82 19.04
11-11-14 19.79 19.90 19.65 3,404,100 19.85 19.07
Date Open High Low Vol Cls adjCls
11-11-11 19.41 19.70 19.38 2,320,600 19.51 18.74
11-11-10 19.32 19.39 19.04 2,096,400 19.22 18.46
11-11-09 19.29 19.45 19.05 3,814,100 19.23 18.47
11-11-08 19.44 19.74 19.39 2,794,500 19.66 18.88
11-11-07 19.24 19.47 19.06 2,798,900 19.33 18.57
11-11-04 19.20 19.40 19.00 2,546,000 19.33 18.57
11-11-03 19.13 19.48 18.93 2,874,100 19.40 18.63
11-11-02 19.12 19.26 18.93 2,673,500 19.05 18.30
11-11-01 18.80 19.22 18.72 4,138,500 18.90 18.15
Date Open High Low Vol Cls adjCls
11-10-31 19.44 19.59 19.22 4,537,600 19.30 18.54
11-10-28 19.42 19.60 19.15 3,826,900 19.58 18.81
11-10-27 19.20 19.68 19.11 5,666,300 19.45 18.68
11-10-26 18.90 18.98 18.58 3,715,400 18.79 18.05
11-10-25 18.76 18.95 18.60 4,832,700 18.66 17.92
11-10-24 18.79 19.03 18.75 2,228,700 18.96 18.21
11-10-21 18.74 19.00 18.64 2,533,700 18.80 18.06
11-10-20 18.50 18.65 18.32 2,754,200 18.55 17.82
11-10-19 18.59 18.80 18.43 2,856,200 18.51 17.78
Date Open High Low Vol Cls adjCls
11-10-18 18.12 18.89 18.06 4,293,900 18.64 17.90
11-10-17 18.40 18.41 18.00 3,033,400 18.07 17.36
11-10-14 18.53 18.57 18.11 3,850,900 18.55 17.82
11-10-13 18.25 18.35 18.05 2,487,300 18.27 17.55
11-10-12 18.20 18.65 18.18 4,592,400 18.43 17.70
11-10-11 17.89 18.34 17.88 4,171,100 17.95 17.24
11-10-10 17.67 17.84 17.59 2,558,100 17.84 17.14
11-10-07 17.60 17.67 17.28 3,059,400 17.37 16.68
11-10-06 17.23 17.52 17.18 5,376,400 17.50 16.81
Date Open High Low Vol Cls adjCls
11-10-05 17.11 17.38 16.80 5,369,600 17.24 16.56
11-10-04 16.49 17.12 16.38 6,400,000 17.10 16.43
11-10-03 17.26 17.40 16.67 4,248,600 16.68 16.02
11-09-30 16.92 17.85 16.90 5,591,000 17.36 16.67
11-09-29 16.79 17.34 16.75 3,976,100 17.11 16.43
11-09-28 17.30 17.46 16.56 4,688,800 16.59 15.94
11-09-27 17.30 17.56 17.18 4,072,200 17.29 16.61
11-09-26 16.56 16.92 16.37 3,510,400 16.89 16.22
11-09-23 16.21 16.62 16.07 3,698,200 16.44 15.79
Date Open High Low Vol Cls adjCls
11-09-22 15.96 16.39 15.96 4,286,000 16.31 15.67
11-09-21 16.77 17.13 16.41 3,056,000 16.42 15.77
11-09-20 17.22 17.24 16.82 3,901,300 16.83 16.17
11-09-19 17.17 17.32 17.06 1,855,500 17.24 16.56
11-09-16 17.52 17.58 17.32 3,383,400 17.43 16.74
11-09-15 17.16 17.50 17.02 4,052,100 17.48 16.79
11-09-14 16.97 17.20 16.72 3,744,200 16.99 16.32
11-09-13 16.70 16.95 16.69 3,539,300 16.93 16.26
11-09-12 16.52 16.74 16.43 3,801,500 16.68 16.02
Date Open High Low Vol Cls adjCls
11-09-09 16.97 17.06 16.60 3,513,300 16.71 16.05
11-09-08 17.15 17.43 17.02 3,000,800 17.18 16.50
11-09-07 16.91 17.20 16.84 3,688,200 17.18 16.50
11-09-06 16.62 16.87 16.50 4,513,400 16.84 16.18
11-09-02 17.18 17.36 17.07 2,202,700 17.09 16.42
11-09-01 17.56 17.73 17.39 2,676,600 17.44 16.75
11-08-31 17.42 17.63 17.29 2,741,200 17.47 16.78
11-08-30 17.36 17.54 17.15 3,281,800 17.38 16.69
11-08-29 17.05 17.57 17.00 3,977,400 17.52 16.79
Date Open High Low Vol Cls adjCls
11-08-26 16.82 17.08 16.50 4,022,300 16.87 16.17
11-08-25 17.38 17.55 16.88 4,951,300 16.92 16.22
11-08-24 17.08 17.45 17.06 4,231,700 17.39 16.67
11-08-23 16.83 17.22 16.80 4,407,400 17.17 16.45
11-08-22 16.99 16.99 16.52 3,193,000 16.64 15.95
11-08-19 16.64 17.12 16.60 3,929,400 16.63 15.94
11-08-18 17.13 17.34 16.69 4,163,500 16.84 16.14
11-08-17 17.62 17.80 17.40 2,463,700 17.56 16.83
11-08-16 17.50 17.68 17.32 2,788,800 17.52 16.79
Date Open High Low Vol Cls adjCls
11-08-15 17.39 17.66 17.26 2,831,200 17.65 16.91
11-08-12 16.96 17.33 16.86 3,284,100 17.16 16.45
11-08-11 16.68 17.15 16.50 6,776,200 16.96 16.25
11-08-10 16.41 16.83 16.25 10,563,500 16.53 15.84
11-08-09 15.96 16.76 15.93 10,160,700 16.72 16.02
11-08-08 16.18 16.82 15.60 9,841,800 15.68 15.03
11-08-05 16.53 16.64 15.68 8,484,900 16.31 15.63
11-08-04 17.12 17.18 16.24 5,476,700 16.25 15.57
11-08-03 17.09 17.34 16.90 3,036,400 17.31 16.59
Date Open High Low Vol Cls adjCls
11-08-02 17.33 17.41 17.10 4,388,000 17.13 16.42
11-08-01 17.72 17.77 17.30 3,280,400 17.49 16.76
11-07-29 17.37 17.83 17.27 4,442,800 17.56 16.83
11-07-28 17.63 17.77 17.51 2,934,900 17.51 16.78
11-07-27 18.06 18.07 17.56 5,183,700 17.61 16.88
11-07-26 18.00 18.25 17.93 2,975,200 18.15 17.39
11-07-25 18.18 18.24 18.01 3,571,000 18.01 17.26
11-07-22 18.55 18.57 18.20 3,270,300 18.25 17.49
11-07-21 18.43 18.69 18.28 3,254,700 18.67 17.89
Date Open High Low Vol Cls adjCls
11-07-20 18.43 18.43 18.20 2,261,700 18.30 17.54
11-07-19 18.29 18.42 18.15 3,254,700 18.37 17.60
11-07-18 18.37 18.42 18.01 3,536,600 18.16 17.40
11-07-15 18.46 18.52 18.26 2,992,700 18.43 17.66
11-07-14 18.65 18.83 18.42 2,389,200 18.46 17.69
11-07-13 18.68 18.73 18.52 2,800,400 18.57 17.80
11-07-12 18.34 18.78 18.34 2,773,000 18.63 17.85
11-07-11 18.53 18.60 18.30 3,840,000 18.42 17.65
11-07-08 18.93 18.98 18.56 6,184,000 18.65 17.87
Date Open High Low Vol Cls adjCls
11-07-07 19.36 19.43 19.03 5,648,000 19.03 18.24
11-07-06 19.25 19.46 19.08 3,641,600 19.24 18.44
11-07-05 19.55 19.58 19.18 4,577,000 19.24 18.44
11-07-01 19.50 19.70 19.39 5,232,100 19.53 18.72
11-06-30 19.42 19.63 19.32 6,929,000 19.42 18.61
11-06-29 19.21 19.45 18.99 7,413,900 19.34 18.53
11-06-28 18.93 19.16 18.77 6,777,200 19.16 18.36
11-06-27 18.90 19.03 18.88 5,078,600 18.95 18.16
11-06-24 18.61 19.04 18.61 6,683,200 18.90 18.11
Date Open High Low Vol Cls adjCls
11-06-23 18.15 18.76 18.03 13,075,600 18.74 17.96
11-06-22 18.39 18.52 18.28 3,204,800 18.29 17.53
11-06-21 18.41 18.50 18.25 5,333,000 18.42 17.65
11-06-20 18.12 18.32 18.03 2,729,100 18.28 17.52
11-06-17 18.17 18.37 18.04 4,993,900 18.18 17.42
11-06-16 17.77 18.14 17.66 4,636,600 18.08 17.33
11-06-15 17.96 17.96 17.52 4,329,000 17.59 16.86
11-06-14 17.81 18.14 17.75 5,784,900 18.10 17.35
11-06-13 17.19 17.76 17.09 4,942,400 17.63 16.90
Date Open High Low Vol Cls adjCls
11-06-10 17.41 17.55 17.10 4,287,600 17.12 16.41
11-06-09 17.60 17.64 17.38 5,157,300 17.47 16.74
11-06-08 17.37 17.63 17.33 5,281,200 17.62 16.89
11-06-07 17.64 17.64 17.42 3,997,500 17.43 16.70
11-06-06 17.70 17.80 17.53 3,671,600 17.53 16.80
11-06-03 17.98 18.06 17.75 4,273,700 17.76 17.02
11-06-02 18.83 18.83 18.11 4,965,900 18.11 17.36
11-06-01 18.95 19.05 18.74 4,777,300 18.90 18.11
11-05-31 18.78 19.02 18.66 4,251,800 19.02 18.23
Date Open High Low Vol Cls adjCls
11-05-27 18.55 18.59 18.51 2,649,100 18.54 17.77
11-05-26 18.26 18.54 18.25 3,824,200 18.49 17.68
11-05-25 18.47 18.51 18.16 3,224,300 18.30 17.50
11-05-24 18.62 18.77 18.52 2,882,100 18.55 17.74
11-05-23 18.56 18.70 18.46 3,127,000 18.64 17.82
11-05-20 18.67 18.87 18.54 4,185,100 18.76 17.94
11-05-19 18.41 18.56 18.24 3,840,000 18.56 17.75
11-05-18 18.47 18.55 18.08 4,366,400 18.42 17.61
11-05-17 18.42 18.60 18.40 3,959,800 18.56 17.75
Date Open High Low Vol Cls adjCls
11-05-16 18.52 18.58 18.38 3,610,200 18.51 17.70
11-05-13 18.88 18.88 18.40 5,416,300 18.53 17.72
11-05-12 18.23 18.98 18.22 9,486,300 18.84 18.02
11-05-11 17.90 18.25 17.82 9,765,800 18.01 17.22
11-05-10 17.69 18.43 17.63 8,042,300 17.95 17.16
11-05-09 18.77 18.77 17.62 12,282,600 17.75 16.97
11-05-06 19.40 19.47 18.73 4,870,000 18.89 18.06
11-05-05 19.33 19.43 19.16 3,612,500 19.22 18.38
11-05-04 19.85 19.98 19.26 5,371,400 19.37 18.52
Date Open High Low Vol Cls adjCls
11-05-03 19.90 20.12 19.75 7,720,100 19.78 18.91
11-05-02 19.96 19.96 19.80 3,912,700 19.92 19.05
11-04-29 19.75 19.95 19.67 3,500,000 19.90 19.03
11-04-28 19.70 19.80 19.47 3,357,000 19.77 18.91
11-04-27 19.60 19.75 19.60 2,946,600 19.70 18.84
11-04-26 19.35 19.54 19.25 2,403,400 19.54 18.69
11-04-25 19.41 19.45 19.17 2,256,800 19.24 18.40
11-04-21 19.52 19.59 19.41 1,326,600 19.49 18.64
11-04-20 19.43 19.51 19.24 2,539,100 19.38 18.53
Date Open High Low Vol Cls adjCls
11-04-19 19.45 19.54 19.18 2,819,000 19.24 18.40
11-04-18 19.43 19.63 19.40 3,212,300 19.48 18.63
11-04-15 19.45 19.73 19.36 3,349,800 19.63 18.77
11-04-14 19.35 19.44 19.18 2,340,800 19.40 18.55
11-04-13 19.49 19.61 19.35 2,508,200 19.44 18.59
11-04-12 19.16 19.51 19.05 3,358,300 19.50 18.65
11-04-11 19.30 19.42 19.15 2,236,700 19.18 18.34
11-04-08 19.41 19.53 19.25 3,097,300 19.31 18.47
11-04-07 19.24 19.46 19.13 4,322,200 19.31 18.47
Date Open High Low Vol Cls adjCls
11-04-06 19.01 19.39 19.00 5,608,500 19.30 18.46
11-04-05 18.94 19.09 18.88 2,533,300 18.90 18.07
11-04-04 19.33 19.44 19.00 2,577,400 19.02 18.19
11-04-01 19.30 19.65 19.30 3,516,000 19.32 18.48
11-03-31 19.66 19.70 19.13 4,473,800 19.19 18.35
11-03-30 19.75 19.79 19.55 2,795,100 19.71 18.85
11-03-29 19.79 19.85 19.43 2,826,100 19.60 18.74
11-03-28 19.85 19.99 19.77 2,362,700 19.77 18.91
11-03-25 19.70 19.96 19.67 3,210,800 19.82 18.95
Date Open High Low Vol Cls adjCls
11-03-24 19.39 19.80 19.37 4,786,300 19.61 18.75
11-03-23 19.08 19.10 18.85 2,372,200 19.00 18.17
11-03-22 19.08 19.12 18.78 2,461,100 19.04 18.21
11-03-21 19.26 19.34 19.09 2,848,700 19.10 18.26
11-03-18 18.72 19.11 18.65 3,864,000 19.06 18.23
11-03-17 18.68 18.88 18.41 2,353,600 18.49 17.68
11-03-16 18.91 18.94 18.24 5,119,100 18.46 17.65
11-03-15 18.61 19.02 18.40 3,008,200 18.90 18.07
11-03-14 19.39 19.39 18.85 4,002,700 18.89 18.06
Date Open High Low Vol Cls adjCls
11-03-11 19.39 19.57 19.20 2,597,000 19.49 18.64
11-03-10 19.47 19.74 19.32 6,855,300 19.36 18.51
11-03-09 19.02 19.68 19.02 7,043,800 19.61 18.75
11-03-08 18.39 18.81 18.30 3,167,500 18.80 17.98
11-03-07 18.50 18.64 18.28 2,398,200 18.40 17.60
11-03-04 18.75 18.89 18.28 2,500,300 18.42 17.61
11-03-03 18.57 18.86 18.44 2,691,200 18.74 17.92
11-03-02 18.45 18.54 18.27 2,668,200 18.49 17.68
11-03-01 18.84 18.87 18.44 3,177,700 18.47 17.66
Date Open High Low Vol Cls adjCls
11-02-28 18.91 19.14 18.61 4,249,400 18.63 17.82
11-02-25 18.38 18.95 18.31 5,944,600 18.87 18.04
11-02-24 18.42 18.73 18.06 6,332,700 18.29 17.45
11-02-23 18.65 18.75 18.33 4,631,100 18.48 17.63
11-02-22 18.46 18.94 18.37 4,139,300 18.69 17.83
11-02-18 18.78 18.80 18.51 2,425,000 18.63 17.78
11-02-17 18.47 18.77 18.26 3,011,600 18.74 17.88
11-02-16 18.26 18.63 18.26 1,839,700 18.53 17.68
11-02-15 18.20 18.41 18.11 2,592,500 18.24 17.40
Date Open High Low Vol Cls adjCls
11-02-14 18.45 18.50 18.22 3,388,400 18.26 17.42
11-02-11 18.36 18.65 18.35 3,607,700 18.49 17.64
11-02-10 18.49 18.57 18.24 3,920,100 18.44 17.59
11-02-09 18.68 18.74 18.45 4,241,600 18.59 17.74
11-02-08 18.04 18.81 18.01 7,600,800 18.77 17.91
11-02-07 18.53 18.55 17.98 6,474,700 17.99 17.17
11-02-04 18.50 18.98 18.17 12,745,700 18.56 17.71
11-02-03 17.10 17.60 17.06 5,596,200 17.56 16.76
11-02-02 17.14 17.14 16.84 3,372,300 17.09 16.31
Date Open High Low Vol Cls adjCls
11-02-01 16.56 17.17 16.50 4,091,000 17.15 16.36
11-01-31 16.53 16.80 16.43 3,771,300 16.45 15.70
11-01-28 16.85 16.93 16.47 2,546,100 16.55 15.79
11-01-27 17.06 17.07 16.81 3,157,200 16.81 16.04
11-01-26 16.82 17.09 16.73 3,859,400 17.07 16.29
11-01-25 16.94 17.00 16.65 4,620,300 16.77 16.00
11-01-24 17.00 17.11 16.78 3,473,300 17.01 16.23
11-01-21 17.45 17.50 17.23 3,581,000 17.25 16.46
11-01-20 16.82 17.32 16.76 4,097,700 17.30 16.51
Date Open High Low Vol Cls adjCls
11-01-19 17.23 17.27 16.83 2,755,300 16.85 16.08
11-01-18 17.01 17.24 17.00 2,844,400 17.24 16.45
11-01-14 16.80 17.08 16.75 3,044,800 17.01 16.23
11-01-13 16.60 16.95 16.56 4,190,400 16.81 16.04
11-01-12 16.93 16.93 16.41 6,663,600 16.83 16.06
11-01-11 16.98 17.00 16.77 2,606,800 16.87 16.10
11-01-10 16.88 17.04 16.75 3,485,500 16.92 16.14
11-01-07 16.55 16.94 16.53 4,515,400 16.93 16.15
11-01-06 16.50 16.98 16.38 5,844,500 16.56 15.80
Date Open High Low Vol Cls adjCls
11-01-05 16.25 16.58 16.24 4,497,000 16.45 15.70
11-01-04 16.42 16.49 16.17 5,314,300 16.25 15.51
11-01-03 17.21 17.21 16.30 8,878,300 16.42 15.67
10-12-31 17.56 17.56 17.17 2,329,100 17.22 16.43
10-12-30 17.42 17.62 17.37 1,700,600 17.54 16.74
10-12-29 17.45 17.70 17.45 1,764,100 17.48 16.68
10-12-28 17.51 17.58 17.38 1,423,700 17.39 16.59
10-12-27 17.46 17.52 17.32 1,396,100 17.43 16.63
10-12-23 17.62 17.70 17.34 1,954,900 17.47 16.67
Date Open High Low Vol Cls adjCls
10-12-22 17.49 17.69 17.47 3,345,700 17.65 16.84
10-12-21 17.36 17.58 17.16 2,545,400 17.51 16.71
10-12-20 17.19 17.44 17.13 2,503,700 17.28 16.49
10-12-17 17.45 17.55 17.12 4,034,700 17.18 16.39
10-12-16 17.08 17.49 17.06 4,254,000 17.48 16.68
10-12-15 17.15 17.32 16.73 6,012,300 16.95 16.17
10-12-14 17.19 17.36 16.98 4,567,800 17.14 16.35
10-12-13 17.81 17.81 17.10 3,977,100 17.11 16.33
10-12-10 17.40 17.76 17.30 3,142,500 17.74 16.93
Date Open High Low Vol Cls adjCls
10-12-09 17.31 17.71 17.30 7,621,700 17.36 16.56
10-12-08 17.17 17.29 16.91 3,475,000 17.12 16.34
10-12-07 17.05 17.36 17.04 5,758,100 17.19 16.40
10-12-06 16.88 16.98 16.76 3,924,700 16.92 16.14
10-12-03 16.84 16.96 16.69 4,013,600 16.90 16.13
10-12-02 16.51 16.91 16.41 4,912,700 16.85 16.08
10-12-01 16.09 16.53 16.05 6,015,100 16.50 15.74
10-11-30 16.04 16.09 15.67 8,774,100 15.83 15.10
10-11-29 16.06 16.28 15.81 4,172,300 16.19 15.45
Date Open High Low Vol Cls adjCls
10-11-26 16.28 16.38 16.10 1,479,500 16.18 15.40
10-11-24 16.23 16.40 16.01 3,319,500 16.35 15.56
10-11-23 16.46 16.48 16.10 4,453,600 16.19 15.41
10-11-22 16.22 16.66 16.03 8,784,300 16.60 15.80
10-11-19 15.53 15.77 15.46 5,399,700 15.64 14.89
10-11-18 15.43 15.67 15.41 5,075,500 15.58 14.83
10-11-17 15.21 15.38 15.15 4,532,000 15.36 14.62
10-11-16 14.98 15.24 14.96 4,886,600 15.24 14.51
10-11-15 15.07 15.30 15.01 2,888,500 15.01 14.29
Date Open High Low Vol Cls adjCls
10-11-12 14.89 15.14 14.87 3,527,800 14.99 14.27
10-11-11 15.09 15.14 14.79 4,340,900 15.00 14.28
10-11-10 15.00 15.28 14.83 3,925,200 15.27 14.53
10-11-09 15.49 15.50 14.98 6,853,900 15.03 14.31
10-11-08 15.14 15.58 15.07 4,049,300 15.54 14.79
10-11-05 15.45 15.45 15.04 4,344,300 15.10 14.37
10-11-04 15.47 15.57 15.19 5,075,000 15.41 14.67
10-11-03 15.24 15.73 15.05 4,569,000 15.38 14.64
10-11-02 15.55 15.58 15.21 3,982,000 15.27 14.53
Date Open High Low Vol Cls adjCls
10-11-01 15.62 15.75 15.35 3,097,100 15.52 14.77
10-10-29 15.56 15.65 15.42 2,547,800 15.55 14.80
10-10-28 15.81 15.95 15.40 3,047,200 15.55 14.80
10-10-27 15.67 15.75 15.56 3,418,500 15.72 14.96
10-10-26 15.65 15.84 15.40 4,081,100 15.80 15.04
10-10-25 15.76 15.98 15.61 3,494,600 15.74 14.98
10-10-22 15.65 15.77 15.54 2,369,900 15.63 14.88
10-10-21 15.45 15.80 15.40 3,809,000 15.63 14.88
10-10-20 15.44 15.54 15.26 3,887,800 15.43 14.69
Date Open High Low Vol Cls adjCls
10-10-19 15.57 15.75 15.37 5,794,500 15.37 14.63
10-10-18 15.40 15.78 15.35 5,713,700 15.67 14.91
10-10-15 15.40 15.46 15.24 4,461,100 15.36 14.62
10-10-14 15.15 15.48 15.05 6,362,200 15.31 14.57
10-10-13 14.92 15.32 14.89 6,451,500 15.07 14.34
10-10-12 14.81 14.90 14.59 8,752,600 14.84 14.12
10-10-11 15.05 15.06 14.71 9,212,300 14.84 14.12
10-10-08 16.12 16.12 14.82 16,604,900 15.01 14.29
10-10-07 16.13 16.27 16.02 3,776,700 16.27 15.49
Date Open High Low Vol Cls adjCls
10-10-06 16.07 16.23 15.98 3,363,800 16.04 15.27
10-10-05 15.91 16.19 15.91 5,323,200 16.13 15.35
10-10-04 16.19 16.26 15.72 4,552,500 15.77 15.01
10-10-01 16.19 16.33 15.92 6,623,700 16.26 15.48
10-09-30 15.44 16.09 15.44 8,977,800 16.02 15.25
10-09-29 15.27 15.59 15.26 3,781,100 15.42 14.68
10-09-28 15.38 15.38 15.14 5,254,400 15.27 14.53
10-09-27 15.55 15.55 15.04 6,073,500 15.22 14.49
10-09-24 15.84 15.84 15.37 4,153,800 15.65 14.90
Date Open High Low Vol Cls adjCls
10-09-23 15.44 15.98 15.39 3,618,200 15.73 14.97
10-09-22 15.72 15.80 15.48 5,902,800 15.48 14.73
10-09-21 16.25 16.34 15.66 5,537,300 15.72 14.96
10-09-20 16.00 16.27 15.71 5,622,000 16.23 15.45
10-09-17 17.02 17.04 15.68 16,040,100 15.85 15.09
10-09-16 17.07 17.11 16.91 2,535,800 17.02 16.20
10-09-15 16.90 17.11 16.86 2,515,800 17.10 16.28
10-09-14 17.15 17.21 16.91 2,712,600 16.95 16.13
10-09-13 16.99 17.19 16.96 3,072,200 17.16 16.33
Date Open High Low Vol Cls adjCls
10-09-10 17.02 17.08 16.77 3,861,200 16.84 16.03
10-09-09 16.91 17.06 16.77 4,034,000 17.02 16.20
10-09-08 16.34 16.89 16.34 5,275,800 16.75 15.94
10-09-07 16.17 16.45 16.01 5,640,300 16.37 15.58
10-09-03 16.03 16.31 16.03 5,427,100 16.21 15.43
10-09-02 16.71 16.74 15.89 10,520,700 16.04 15.27
10-09-01 16.51 16.78 16.44 3,313,200 16.59 15.79
10-08-31 16.38 16.52 16.25 3,882,000 16.38 15.59
10-08-30 16.57 16.60 16.37 2,690,400 16.40 15.61
Date Open High Low Vol Cls adjCls
10-08-27 16.48 16.63 16.20 4,124,500 16.61 15.77
10-08-26 16.25 16.53 16.22 3,545,800 16.40 15.57
10-08-25 16.10 16.26 15.88 2,835,000 16.19 15.37
10-08-24 16.37 16.40 16.09 4,108,600 16.20 15.38
10-08-23 16.55 16.80 16.41 5,185,100 16.59 15.75
10-08-20 16.31 16.68 16.18 3,760,800 16.62 15.78
10-08-19 16.37 16.52 16.12 5,254,200 16.46 15.63
10-08-18 16.19 16.52 16.09 6,581,900 16.47 15.64
10-08-17 16.80 16.85 16.16 5,312,100 16.17 15.35
Date Open High Low Vol Cls adjCls
10-08-16 16.18 16.77 16.17 5,328,800 16.67 15.83
10-08-13 15.98 16.39 15.90 4,454,600 16.27 15.45
10-08-12 15.66 16.12 15.66 4,153,400 15.99 15.18
10-08-11 15.93 16.01 15.67 4,861,700 15.96 15.15
10-08-10 16.04 16.29 15.90 7,593,900 16.08 15.27
10-08-09 16.82 17.06 16.25 11,236,600 16.30 15.48
10-08-06 16.61 17.16 16.50 5,918,200 17.14 16.27
10-08-05 17.50 17.50 16.52 9,890,900 16.78 15.93
10-08-04 17.75 17.87 17.32 6,439,200 17.57 16.68
Date Open High Low Vol Cls adjCls
10-08-03 17.63 17.75 17.55 2,798,600 17.69 16.80
10-08-02 17.64 17.79 17.50 3,753,800 17.74 16.84
10-07-30 17.12 17.63 17.10 3,267,300 17.51 16.63
10-07-29 17.74 17.79 17.33 4,686,500 17.35 16.47
10-07-28 17.87 17.92 17.59 2,282,800 17.64 16.75
10-07-27 18.19 18.42 17.77 4,363,800 17.87 16.97
10-07-26 17.76 18.06 17.62 3,884,300 18.06 17.15
10-07-23 17.79 17.98 17.64 2,268,700 17.93 17.02
10-07-22 17.45 17.89 17.35 2,732,100 17.85 16.95
Date Open High Low Vol Cls adjCls
10-07-21 17.45 17.64 17.26 3,648,300 17.28 16.41
10-07-20 17.36 17.48 17.11 4,565,700 17.38 16.50
10-07-19 17.15 17.62 17.15 4,395,300 17.54 16.65
10-07-16 17.50 17.70 17.09 3,909,100 17.18 16.31
10-07-15 17.81 17.90 17.53 3,548,300 17.79 16.89
10-07-14 17.74 17.98 17.46 4,041,600 17.84 16.94
10-07-13 17.71 17.95 17.64 4,352,800 17.74 16.84
10-07-12 17.53 17.65 17.44 6,134,400 17.54 16.65
10-07-09 17.16 17.61 17.05 4,462,300 17.54 16.65
Date Open High Low Vol Cls adjCls
10-07-08 17.17 17.30 17.07 4,854,100 17.20 16.33
10-07-07 16.51 16.95 16.51 6,285,100 16.90 16.05
10-07-06 16.66 16.87 16.36 4,752,500 16.53 15.70
10-07-02 16.30 16.55 16.19 3,190,400 16.43 15.60
10-07-01 16.31 16.42 16.01 5,799,400 16.25 15.43
10-06-30 16.77 16.88 16.35 7,474,600 16.39 15.56
10-06-29 17.00 17.23 16.69 5,301,100 16.75 15.90
10-06-28 17.26 17.53 17.18 3,558,300 17.25 16.38
10-06-25 17.87 18.04 17.25 6,454,500 17.30 16.43
Date Open High Low Vol Cls adjCls
10-06-24 17.63 18.08 17.34 6,790,600 17.87 16.97
10-06-23 17.59 17.78 17.36 4,694,500 17.71 16.82
10-06-22 18.09 18.25 17.66 5,453,600 17.70 16.81
10-06-21 18.53 18.63 18.03 3,750,200 18.12 17.21
10-06-18 18.39 18.50 18.25 3,186,600 18.32 17.40
10-06-17 18.41 18.57 18.13 4,982,400 18.39 17.46
10-06-16 18.47 18.52 18.25 5,441,900 18.40 17.47
10-06-15 18.57 18.70 18.20 4,104,400 18.68 17.74
10-06-14 18.65 18.69 18.21 4,969,400 18.42 17.49
Date Open High Low Vol Cls adjCls
10-06-11 17.94 18.59 17.83 5,749,600 18.57 17.63
10-06-10 17.89 18.25 17.82 5,844,400 18.13 17.21
10-06-09 17.63 17.88 17.45 6,421,200 17.65 16.76
10-06-08 17.51 17.71 17.16 6,374,900 17.58 16.69
10-06-07 17.47 17.83 17.35 7,354,300 17.52 16.64
10-06-04 17.70 17.92 17.41 5,860,600 17.50 16.62
10-06-03 17.65 18.11 17.48 5,434,900 18.10 17.19
10-06-02 17.04 17.52 17.03 4,872,000 17.51 16.63
10-06-01 17.42 17.51 17.01 5,721,600 17.02 16.16
Date Open High Low Vol Cls adjCls
10-05-28 17.80 17.81 17.56 6,540,200 17.58 16.69
10-05-27 16.97 17.79 16.91 6,465,500 17.78 16.88
10-05-26 17.14 17.22 16.66 7,968,300 16.73 15.85
10-05-25 16.57 17.11 16.50 10,255,100 17.03 16.13
10-05-24 17.05 17.20 16.87 6,442,500 16.98 16.08
10-05-21 16.71 17.19 16.56 5,104,700 17.08 16.18
10-05-20 17.63 17.63 16.94 8,738,200 16.97 16.07
10-05-19 17.74 18.01 17.47 10,090,300 17.80 16.86
10-05-18 17.86 18.03 17.64 9,384,500 17.81 16.87
Date Open High Low Vol Cls adjCls
10-05-17 17.76 17.91 17.38 5,414,300 17.64 16.71
10-05-14 18.00 18.24 17.45 7,256,400 17.70 16.77
10-05-13 18.14 18.42 17.98 6,627,300 18.13 17.17
10-05-12 18.09 18.41 18.03 7,834,600 18.13 17.17
10-05-11 17.64 18.13 17.48 10,350,200 18.02 17.07
10-05-10 19.57 20.04 18.05 9,614,900 18.24 17.28
10-05-07 18.70 18.97 18.21 9,178,000 18.62 17.64
10-05-06 19.44 19.48 16.88 8,313,400 18.58 17.60
10-05-05 19.31 19.79 19.18 5,950,600 19.43 18.41
Date Open High Low Vol Cls adjCls
10-05-04 19.61 19.80 19.37 3,357,200 19.52 18.49
10-05-03 19.86 20.07 19.40 4,226,400 19.90 18.85
10-04-30 19.82 19.94 19.59 4,090,600 19.59 18.56
10-04-29 19.77 19.96 19.67 3,607,900 19.88 18.83
10-04-28 19.74 19.91 19.32 4,969,800 19.69 18.65
10-04-27 20.39 20.39 19.54 5,435,900 19.57 18.54
10-04-26 20.11 20.51 20.05 4,289,500 20.40 19.32
10-04-23 20.35 20.38 20.00 7,881,600 20.15 19.09
10-04-22 20.09 20.35 19.92 3,852,000 20.32 19.25
Date Open High Low Vol Cls adjCls
10-04-21 20.06 20.31 19.98 5,023,400 20.21 19.14
10-04-20 19.98 20.17 19.90 3,107,700 20.07 19.01
10-04-19 19.79 19.92 19.46 3,846,900 19.90 18.85
10-04-16 20.36 20.41 19.78 4,381,000 19.88 18.83
10-04-15 20.21 20.57 20.02 5,264,000 20.40 19.32
10-04-14 20.03 20.31 19.99 4,133,600 20.27 19.20
10-04-13 19.93 20.13 19.76 4,919,500 20.07 19.01
10-04-12 19.77 20.10 19.71 6,232,900 20.00 18.95
10-04-09 19.59 19.70 19.35 6,190,300 19.67 18.63
Date Open High Low Vol Cls adjCls
10-04-08 19.33 19.59 19.14 5,691,000 19.48 18.45
10-04-07 18.97 19.35 18.91 8,916,700 19.24 18.23
10-04-06 19.11 19.21 18.94 7,238,000 18.98 17.98
10-04-05 19.48 19.53 19.16 7,586,300 19.20 18.19
10-04-01 19.23 19.55 19.09 6,043,000 19.50 18.47
10-03-31 19.17 19.25 19.00 4,105,100 19.15 18.14
10-03-30 19.09 19.24 19.01 4,562,800 19.17 18.16
10-03-29 18.76 19.09 18.63 4,500,200 19.09 18.08
10-03-26 18.25 18.74 18.15 6,493,400 18.70 17.71
Date Open High Low Vol Cls adjCls
10-03-25 18.50 18.56 18.18 5,439,900 18.21 17.25
10-03-24 18.43 18.53 18.36 8,164,500 18.44 17.47
10-03-23 18.16 18.31 18.03 4,459,400 18.29 17.33
10-03-22 17.65 18.11 17.57 7,209,700 18.11 17.15
10-03-19 17.72 17.82 17.55 6,623,100 17.72 16.79
10-03-18 17.70 17.76 17.58 3,167,500 17.65 16.72
10-03-17 17.63 17.79 17.54 4,056,600 17.70 16.77
10-03-16 17.36 17.68 17.29 2,467,300 17.66 16.73
10-03-15 17.50 17.61 17.30 3,314,800 17.37 16.45
Date Open High Low Vol Cls adjCls
10-03-12 17.84 17.90 17.47 3,854,900 17.54 16.61
10-03-11 17.62 17.75 17.41 3,268,400 17.74 16.80
10-03-10 17.47 17.65 17.42 4,417,100 17.51 16.59
10-03-09 17.54 17.70 17.45 3,938,100 17.60 16.67
10-03-08 17.27 17.63 17.10 4,690,200 17.62 16.69
10-03-05 17.06 17.46 17.06 8,337,500 17.24 16.33
10-03-04 17.26 17.55 17.10 5,822,200 17.50 16.58
10-03-03 17.56 17.59 17.18 7,858,700 17.22 16.31
10-03-02 17.24 17.46 17.18 6,095,700 17.45 16.53
Date Open High Low Vol Cls adjCls
10-03-01 17.05 17.44 16.98 3,946,000 17.17 16.26
10-02-26 16.97 17.07 16.85 4,022,300 17.04 16.14
10-02-25 16.47 17.01 16.45 6,548,700 17.00 16.10
10-02-24 16.76 16.89 16.61 5,659,400 16.67 15.75
10-02-23 16.65 16.80 16.51 5,381,100 16.75 15.83
10-02-22 16.79 16.84 16.55 6,349,500 16.64 15.72
10-02-19 16.82 17.07 16.74 7,229,500 16.95 16.02
10-02-18 16.54 16.90 16.49 4,726,300 16.90 15.97
10-02-17 16.49 16.67 16.23 7,272,900 16.63 15.72
Date Open High Low Vol Cls adjCls
10-02-16 16.09 16.58 15.96 5,945,800 16.44 15.54
10-02-12 15.89 16.11 15.63 4,939,400 16.04 15.16
10-02-11 15.46 16.05 15.35 7,058,800 15.96 15.08
10-02-10 15.44 15.58 15.25 5,977,000 15.53 14.68
10-02-09 15.16 15.53 15.12 6,883,200 15.41 14.56
10-02-08 14.85 15.25 14.66 9,906,700 15.09 14.26
10-02-05 14.82 15.25 14.53 15,735,700 14.65 13.84
10-02-04 14.24 14.24 13.90 4,597,900 13.99 13.22
10-02-03 14.17 14.37 14.11 2,992,000 14.35 13.56
Date Open High Low Vol Cls adjCls
10-02-02 14.00 14.38 13.96 4,978,000 14.27 13.48
10-02-01 13.83 13.99 13.79 3,347,400 13.99 13.22
10-01-29 13.90 14.00 13.78 4,792,900 13.82 13.06
10-01-28 13.77 13.92 13.68 5,243,100 13.79 13.03
10-01-27 13.98 14.02 13.72 5,437,200 13.78 13.02
10-01-26 13.83 14.11 13.73 4,628,700 13.98 13.21
10-01-25 13.88 14.06 13.68 4,363,300 13.89 13.13
10-01-22 13.96 14.02 13.74 5,865,600 13.77 13.01
10-01-21 13.90 13.96 13.54 6,339,100 13.65 12.90
Date Open High Low Vol Cls adjCls
10-01-20 13.86 13.92 13.65 4,448,900 13.90 13.14
10-01-19 13.86 14.06 13.73 4,694,600 13.99 13.22
10-01-15 14.08 14.08 13.76 5,633,700 13.89 13.13
10-01-14 13.89 14.09 13.73 8,703,500 14.04 13.27
10-01-13 13.00 13.41 12.96 3,900,600 13.31 12.58
10-01-12 13.06 13.13 12.94 3,315,600 12.97 12.26
10-01-11 13.29 13.40 13.04 2,875,700 13.12 12.40
10-01-08 13.29 13.37 13.12 3,999,300 13.30 12.57
10-01-07 13.10 13.42 13.01 5,979,200 13.33 12.60
Date Open High Low Vol Cls adjCls
10-01-06 12.79 13.12 12.58 6,810,500 13.10 12.38
10-01-05 12.21 12.49 12.21 3,781,300 12.47 11.78
10-01-04 12.27 12.30 12.15 3,355,000 12.24 11.57
09-12-31 12.53 12.53 12.27 1,773,800 12.27 11.59
09-12-30 12.55 12.58 12.44 1,423,100 12.50 11.81
09-12-29 12.61 12.71 12.53 1,334,400 12.57 11.88
09-12-28 12.48 12.64 12.40 1,876,800 12.62 11.93
09-12-24 12.29 12.45 12.26 1,340,600 12.44 11.76
09-12-23 12.43 12.44 12.28 2,333,000 12.34 11.66
Date Open High Low Vol Cls adjCls
09-12-22 12.25 12.40 12.25 2,209,200 12.34 11.66
09-12-21 12.16 12.38 12.16 2,044,200 12.28 11.60
09-12-18 12.19 12.28 12.06 3,538,600 12.18 11.51
09-12-17 12.46 12.47 12.20 3,119,200 12.20 11.53
09-12-16 12.54 12.61 12.44 1,981,000 12.46 11.77
09-12-15 12.71 12.73 12.47 2,289,400 12.53 11.84
09-12-14 12.76 12.84 12.66 2,426,500 12.71 12.01
09-12-11 12.71 12.87 12.63 3,586,600 12.64 11.94
09-12-10 12.62 12.72 12.54 4,363,700 12.61 11.92
Date Open High Low Vol Cls adjCls
09-12-09 12.63 12.69 12.43 4,287,800 12.54 11.85
09-12-08 12.74 12.79 12.53 4,393,500 12.58 11.89
09-12-07 12.56 12.78 12.52 5,579,200 12.71 12.01
09-12-04 12.54 12.73 12.36 6,941,900 12.60 11.91
09-12-03 12.13 12.53 12.13 7,113,600 12.45 11.76
09-12-02 12.27 12.42 12.12 5,916,000 12.19 11.52
09-12-01 12.13 12.30 12.04 4,065,500 12.23 11.56
09-11-30 12.28 12.28 11.94 4,409,500 12.02 11.36
09-11-27 12.24 12.36 12.13 2,626,300 12.29 11.61
Date Open High Low Vol Cls adjCls
09-11-25 12.44 12.49 12.24 4,671,600 12.42 11.70
09-11-24 12.82 12.88 12.32 6,359,300 12.37 11.65
09-11-23 12.85 13.22 12.70 4,980,900 12.88 12.13
09-11-20 13.02 13.18 12.79 5,153,400 13.07 12.31
09-11-19 13.21 13.40 12.88 3,093,000 13.07 12.31
09-11-18 12.98 13.25 12.98 3,007,500 13.09 12.33
09-11-17 13.02 13.08 12.89 2,762,100 13.01 12.25
09-11-16 12.95 13.15 12.93 3,150,000 13.03 12.27
09-11-13 12.98 13.07 12.84 5,038,800 12.91 12.16
Date Open High Low Vol Cls adjCls
09-11-12 13.02 13.31 12.95 3,300,000 12.97 12.22
09-11-11 12.68 13.34 12.68 4,773,600 13.04 12.28
09-11-10 13.02 13.39 13.01 4,344,900 13.19 12.42
09-11-09 12.96 13.14 12.88 3,830,400 13.10 12.34
09-11-06 12.65 12.96 12.55 3,629,100 12.87 12.12
09-11-05 12.58 12.79 12.54 4,245,000 12.64 11.91
09-11-04 12.62 12.77 12.44 6,091,700 12.49 11.76
09-11-03 12.63 12.77 12.48 4,983,500 12.60 11.87
09-11-02 12.58 12.78 12.47 4,954,000 12.71 11.97
Date Open High Low Vol Cls adjCls
09-10-30 12.65 12.84 12.46 6,923,400 12.52 11.79
09-10-29 12.53 13.07 12.42 5,542,200 13.06 12.30
09-10-28 12.36 12.46 12.12 5,327,900 12.42 11.70
09-10-27 12.09 12.42 12.03 6,093,900 12.34 11.62
09-10-26 12.15 12.35 12.00 3,061,800 12.05 11.35
09-10-23 12.37 12.40 12.03 3,034,400 12.07 11.37
09-10-22 12.28 12.38 12.05 4,540,400 12.34 11.62
09-10-21 12.20 12.45 12.11 3,637,900 12.22 11.51
09-10-20 12.35 12.42 12.12 4,068,500 12.15 11.44
Date Open High Low Vol Cls adjCls
09-10-19 12.38 12.59 12.26 5,148,300 12.29 11.58
09-10-16 12.26 12.54 12.11 4,432,500 12.41 11.69
09-10-15 12.30 12.33 11.91 5,907,000 12.32 11.60
09-10-14 12.63 12.89 12.18 7,100,800 12.38 11.66
09-10-13 12.68 12.78 12.60 3,140,600 12.69 11.95
09-10-12 12.73 12.87 12.68 2,270,800 12.71 11.97
09-10-09 12.54 12.79 12.45 3,755,700 12.75 12.01
09-10-08 12.47 12.56 12.29 2,665,400 12.50 11.77
09-10-07 12.57 12.62 12.38 2,122,200 12.41 11.69
Date Open High Low Vol Cls adjCls
09-10-06 12.30 12.61 12.30 3,351,100 12.55 11.82
09-10-05 12.28 12.43 11.98 4,837,100 12.35 11.63
09-10-02 12.25 12.44 12.02 3,260,600 12.32 11.60
09-10-01 12.55 12.60 12.30 4,074,700 12.32 11.60
09-09-30 12.57 12.67 12.35 3,795,800 12.63 11.90
09-09-29 12.79 12.95 12.60 2,968,000 12.62 11.89
09-09-28 12.72 12.92 12.65 2,548,500 12.86 12.11
09-09-25 12.74 12.82 12.57 2,565,100 12.69 11.95
09-09-24 12.99 13.04 12.66 2,929,800 12.74 12.00
Date Open High Low Vol Cls adjCls
09-09-23 12.88 13.25 12.85 4,591,900 12.97 12.22
09-09-22 12.80 12.90 12.69 3,345,300 12.87 12.12
09-09-21 12.62 12.85 12.50 3,632,300 12.75 12.01
09-09-18 12.49 12.71 12.42 4,841,900 12.70 11.96
09-09-17 12.56 12.72 12.31 4,693,300 12.38 11.66
09-09-16 12.90 12.95 12.58 5,920,500 12.61 11.88
09-09-15 12.44 12.88 12.34 5,070,300 12.86 12.11
09-09-14 12.43 12.87 12.18 3,466,900 12.45 11.73
09-09-11 12.70 12.86 12.60 3,695,300 12.75 12.01
Date Open High Low Vol Cls adjCls
09-09-10 12.43 12.69 12.26 2,346,700 12.69 11.95
09-09-09 12.46 12.57 12.34 2,490,000 12.47 11.75
09-09-08 12.22 12.50 12.14 3,056,600 12.46 11.74
09-09-04 11.97 12.26 11.97 2,388,400 12.23 11.52
09-09-03 12.01 12.08 11.73 3,182,400 11.98 11.28
09-09-02 11.55 12.07 11.55 4,364,400 11.98 11.28
09-09-01 11.82 12.05 11.58 3,677,400 11.60 10.93
09-08-31 11.75 12.00 11.63 4,566,600 11.99 11.29
09-08-28 12.07 12.12 11.68 3,888,700 11.78 11.10
Date Open High Low Vol Cls adjCls
09-08-27 12.08 12.19 11.84 2,415,300 12.06 11.32
09-08-26 12.15 12.17 12.02 2,367,800 12.10 11.36
09-08-25 12.18 12.29 12.03 4,606,500 12.20 11.45
09-08-24 11.84 12.15 11.80 4,424,900 12.10 11.36
09-08-21 11.84 11.93 11.62 2,618,000 11.82 11.10
09-08-20 11.49 11.68 11.44 2,745,000 11.65 10.94
09-08-19 11.34 11.55 11.13 4,438,200 11.50 10.80
09-08-18 11.13 11.53 11.08 6,155,300 11.48 10.78
09-08-17 11.15 11.21 10.97 4,500,700 11.13 10.45
Date Open High Low Vol Cls adjCls
09-08-14 11.14 11.37 10.94 5,190,000 11.37 10.67
09-08-13 11.20 11.22 10.97 3,772,700 11.08 10.40
09-08-12 11.16 11.25 11.05 4,912,900 11.14 10.46
09-08-11 11.25 11.25 10.99 5,466,100 11.18 10.50
09-08-10 11.19 11.27 11.03 6,838,300 11.20 10.51
09-08-07 11.17 11.32 11.10 6,040,500 11.25 10.56
09-08-06 11.01 11.22 10.95 4,481,800 11.11 10.43
09-08-05 10.91 11.04 10.76 9,503,300 10.95 10.28
09-08-04 11.18 11.44 11.18 7,182,100 11.33 10.64
Date Open High Low Vol Cls adjCls
09-08-03 12.00 12.05 10.86 17,540,800 11.12 10.44
09-07-31 11.21 11.52 11.10 8,907,200 11.43 10.73
09-07-30 11.31 11.43 11.15 5,599,400 11.20 10.51
09-07-29 11.47 11.58 11.08 5,762,700 11.23 10.54
09-07-28 11.57 11.75 11.41 5,059,000 11.53 10.82
09-07-27 11.81 11.90 11.57 3,952,400 11.63 10.92
09-07-24 11.72 11.88 11.63 1,963,800 11.84 11.12
09-07-23 11.52 11.95 11.44 3,871,000 11.76 11.04
09-07-22 11.46 11.72 11.41 4,902,000 11.49 10.79
Date Open High Low Vol Cls adjCls
09-07-21 11.52 11.70 11.30 6,346,300 11.43 10.73
09-07-20 12.00 12.20 11.02 13,551,100 11.47 10.77
09-07-17 13.20 13.33 12.54 5,275,300 12.64 11.87
09-07-16 13.11 13.32 13.08 4,020,600 13.23 12.42
09-07-15 12.95 13.15 12.86 3,943,500 13.13 12.33
09-07-14 12.65 12.96 12.60 4,744,200 12.75 11.97
09-07-13 12.37 12.71 12.33 3,146,200 12.60 11.83
09-07-10 12.12 12.41 11.81 2,752,800 12.40 11.64
09-07-09 12.47 12.50 12.18 3,675,500 12.24 11.49
Date Open High Low Vol Cls adjCls
09-07-08 12.69 12.71 12.23 3,040,500 12.39 11.63
09-07-07 12.76 13.04 12.64 3,649,800 12.66 11.89
09-07-06 12.53 12.79 12.53 4,419,600 12.75 11.97
09-07-02 12.72 12.94 12.55 4,468,400 12.66 11.89
09-07-01 12.30 13.07 12.20 3,784,700 12.91 12.12
09-06-30 12.70 12.92 12.30 6,280,800 12.61 11.84
09-06-29 12.87 12.93 12.69 3,680,000 12.78 12.00
09-06-26 12.48 12.98 12.36 8,932,100 12.85 12.06
09-06-25 12.23 12.73 12.08 8,026,600 12.55 11.78
Date Open High Low Vol Cls adjCls
09-06-24 12.22 12.66 11.98 7,680,100 12.39 11.63
09-06-23 12.11 12.22 11.95 3,658,100 12.00 11.27
09-06-22 12.46 12.60 12.02 5,453,100 12.10 11.36
09-06-19 12.98 12.99 12.48 5,247,500 12.55 11.78
09-06-18 12.77 13.11 12.74 2,231,100 13.01 12.21
09-06-17 12.52 12.89 12.51 3,637,700 12.81 12.03
09-06-16 12.73 12.89 12.55 4,222,000 12.59 11.82
09-06-15 12.90 12.93 12.59 3,294,600 12.67 11.89
09-06-12 13.01 13.14 12.91 2,052,900 13.05 12.25
Date Open High Low Vol Cls adjCls
09-06-11 12.89 13.21 12.71 3,540,200 13.06 12.26
09-06-10 13.23 13.29 12.64 4,639,800 12.80 12.02
09-06-09 13.33 13.35 13.08 3,173,900 13.23 12.42
09-06-08 13.22 13.41 13.13 3,085,200 13.30 12.49
09-06-05 13.90 13.94 13.18 3,412,900 13.28 12.47
09-06-04 13.59 13.75 13.42 4,116,300 13.64 12.81
09-06-03 13.27 13.48 13.12 3,783,600 13.45 12.63
09-06-02 13.26 13.49 13.23 4,031,200 13.36 12.54
09-06-01 13.56 13.64 13.19 5,447,600 13.27 12.46
Date Open High Low Vol Cls adjCls
09-05-29 13.92 13.92 13.17 6,200,100 13.32 12.50
09-05-28 14.17 14.25 13.58 4,870,000 13.88 13.03
09-05-27 13.56 14.00 13.50 6,148,200 13.69 12.81
09-05-26 13.34 13.76 13.08 5,067,400 13.52 12.66
09-05-22 13.29 13.64 13.23 3,100,200 13.38 12.52
09-05-21 13.32 13.55 13.20 4,027,100 13.29 12.44
09-05-20 13.49 13.77 13.38 5,922,600 13.41 12.55
09-05-19 13.12 13.35 12.93 3,991,700 13.15 12.31
09-05-18 12.66 13.16 12.56 3,209,600 13.16 12.32
Date Open High Low Vol Cls adjCls
09-05-15 12.77 12.97 12.48 3,316,300 12.56 11.76
09-05-14 12.06 13.00 12.02 6,500,300 12.82 12.00
09-05-13 12.13 12.30 11.84 4,627,000 12.06 11.29
09-05-12 12.23 12.45 12.01 4,571,200 12.20 11.42
09-05-11 12.19 12.50 12.13 2,770,400 12.35 11.56
09-05-08 12.35 12.61 12.19 5,497,000 12.38 11.59
09-05-07 12.20 12.55 12.04 5,032,500 12.18 11.40
09-05-06 12.20 12.30 12.04 5,226,800 12.18 11.40
09-05-05 11.63 12.24 11.45 6,906,500 12.15 11.37
Date Open High Low Vol Cls adjCls
09-05-04 10.77 11.71 10.59 6,715,400 11.70 10.95
09-05-01 10.54 10.67 10.34 3,593,100 10.56 9.88
09-04-30 10.36 10.68 10.32 4,127,200 10.54 9.87
09-04-29 10.23 10.42 10.13 4,116,800 10.24 9.59
09-04-28 9.95 10.30 9.85 6,229,700 10.10 9.45
09-04-27 9.96 10.36 9.73 9,214,000 9.96 9.32
09-04-24 11.11 11.70 10.87 8,277,400 10.93 10.23
09-04-23 10.83 11.05 10.70 3,191,200 11.01 10.31
09-04-22 10.79 11.08 10.79 4,226,000 10.92 10.22
Date Open High Low Vol Cls adjCls
09-04-21 10.53 10.88 10.52 3,747,600 10.87 10.18
09-04-20 11.00 11.02 10.56 3,683,100 10.60 9.92
09-04-17 11.00 11.28 10.86 3,463,800 11.17 10.46
09-04-16 10.83 11.00 10.70 2,982,700 10.94 10.24
09-04-15 10.62 10.88 10.61 3,518,200 10.79 10.10
09-04-14 11.15 11.23 10.64 4,597,100 10.70 10.02
09-04-13 10.80 11.34 10.80 3,340,000 11.23 10.51
09-04-09 10.75 11.00 10.56 4,582,700 10.99 10.29
09-04-08 10.38 10.63 10.37 4,226,700 10.51 9.84
Date Open High Low Vol Cls adjCls
09-04-07 10.12 10.51 9.98 3,603,500 10.35 9.69
09-04-06 10.45 10.52 10.16 3,120,700 10.25 9.59
09-04-03 10.05 10.54 9.96 3,546,600 10.53 9.86
09-04-02 9.90 10.25 9.81 3,888,500 10.02 9.38
09-04-01 9.25 9.82 9.16 3,376,000 9.78 9.15
09-03-31 9.28 9.59 9.14 3,955,200 9.39 8.79
09-03-30 9.56 9.72 9.16 2,768,700 9.33 8.73
09-03-27 9.81 10.09 9.50 3,934,400 9.84 9.21
09-03-26 9.95 10.10 9.60 4,451,800 9.93 9.30
Date Open High Low Vol Cls adjCls
09-03-25 10.04 10.15 9.55 4,442,400 9.88 9.25
09-03-24 9.77 10.04 9.65 3,591,500 9.88 9.25
09-03-23 9.31 9.82 9.24 5,946,800 9.80 9.17
09-03-20 9.36 9.49 9.00 4,368,500 9.12 8.54
09-03-19 9.66 9.66 9.23 3,830,100 9.35 8.75
09-03-18 9.48 9.66 9.28 7,361,500 9.43 8.83
09-03-17 9.45 9.79 9.20 4,063,000 9.58 8.97
09-03-16 9.45 9.70 9.39 3,962,800 9.42 8.82
09-03-13 9.40 9.51 9.22 6,273,800 9.41 8.81
Date Open High Low Vol Cls adjCls
09-03-12 8.86 9.30 8.83 6,663,000 9.27 8.68
09-03-11 8.93 9.00 8.62 6,525,400 8.86 8.29
09-03-10 8.24 8.50 8.05 3,662,000 8.49 7.95
09-03-09 7.88 8.20 7.77 4,120,400 8.05 7.54
09-03-06 7.74 8.06 7.61 4,453,800 7.98 7.47
09-03-05 7.92 8.05 7.51 4,818,400 7.59 7.10
09-03-04 8.14 8.20 7.73 7,811,100 8.10 7.58
09-03-03 8.36 8.50 7.95 4,858,400 7.98 7.47
09-03-02 8.25 8.50 8.08 6,604,300 8.25 7.72
Date Open High Low Vol Cls adjCls
09-02-27 7.96 8.71 7.90 9,908,400 8.43 7.89
09-02-26 7.92 8.23 7.78 6,525,500 8.01 7.50
09-02-25 8.16 8.17 7.67 7,776,700 7.73 7.24
09-02-24 7.70 8.28 7.60 4,739,500 8.20 7.64
09-02-23 7.81 8.00 7.60 4,265,600 7.61 7.09
09-02-20 8.01 8.19 7.52 5,761,500 7.75 7.22
09-02-19 8.39 8.45 8.12 4,989,400 8.18 7.62
09-02-18 8.28 8.29 7.96 3,786,700 8.18 7.62
09-02-17 8.62 8.64 8.28 4,140,300 8.30 7.73
Date Open High Low Vol Cls adjCls
09-02-13 9.02 9.14 8.60 4,418,900 8.80 8.20
09-02-12 9.06 9.10 8.70 6,477,100 9.09 8.47
09-02-11 9.23 9.36 8.97 5,026,900 9.08 8.46
09-02-10 9.33 9.67 9.08 6,345,600 9.15 8.52
09-02-09 9.66 9.94 9.39 5,178,700 9.45 8.80
09-02-06 9.57 9.80 9.39 4,608,600 9.72 9.05
09-02-05 9.03 9.51 9.00 5,124,600 9.43 8.78
09-02-04 9.30 9.35 9.03 3,983,100 9.08 8.46
09-02-03 9.02 9.28 8.74 5,135,900 9.21 8.58
Date Open High Low Vol Cls adjCls
09-02-02 8.81 8.94 8.66 6,035,800 8.85 8.24
09-01-30 9.13 9.26 8.76 5,467,600 8.85 8.24
09-01-29 9.19 9.43 9.05 2,962,400 9.15 8.52
09-01-28 9.50 9.51 9.13 4,842,000 9.26 8.63
09-01-27 8.95 9.33 8.79 5,348,600 9.22 8.59
09-01-26 8.66 9.67 8.66 8,589,100 8.91 8.30
09-01-23 8.15 8.70 8.07 5,641,600 8.66 8.07
09-01-22 8.23 8.69 8.14 6,564,500 8.52 7.94
09-01-21 8.28 8.58 8.19 7,159,000 8.52 7.94
Date Open High Low Vol Cls adjCls
09-01-20 8.65 8.87 8.14 5,564,400 8.27 7.70
09-01-16 8.52 8.85 8.39 4,275,000 8.78 8.18
09-01-15 8.37 8.58 8.08 6,716,200 8.49 7.91
09-01-14 8.48 8.69 8.18 4,764,100 8.42 7.84
09-01-13 8.41 8.77 8.37 5,549,300 8.69 8.09
09-01-12 8.53 8.53 8.25 5,357,900 8.40 7.82
09-01-09 8.17 8.68 8.00 7,569,500 8.45 7.87
09-01-08 8.23 8.25 7.90 11,354,600 8.14 7.58
09-01-07 8.70 8.78 8.18 7,907,000 8.26 7.69
Date Open High Low Vol Cls adjCls
09-01-06 8.99 9.03 8.58 8,047,400 8.84 8.23
09-01-05 9.30 9.32 8.10 13,531,400 8.79 8.19
09-01-02 8.81 9.36 8.81 2,810,200 9.35 8.71
08-12-31 8.56 9.06 8.53 3,621,900 8.76 8.16
08-12-30 7.90 8.56 7.90 3,098,700 8.55 7.96
08-12-29 8.18 8.32 7.82 3,661,800 7.85 7.31
08-12-26 8.10 8.35 8.08 2,190,900 8.20 7.64
08-12-24 7.95 8.15 7.88 1,106,100 8.07 7.52
08-12-23 8.20 8.23 7.84 2,716,600 7.90 7.36
Date Open High Low Vol Cls adjCls
08-12-22 8.11 8.24 7.84 4,317,300 8.05 7.50
08-12-19 7.70 8.20 7.49 7,561,900 8.10 7.55
08-12-18 7.96 8.10 7.52 4,198,000 7.65 7.13
08-12-17 7.75 8.12 7.51 7,982,800 7.91 7.37
08-12-16 6.95 7.75 6.84 5,580,400 7.74 7.21
08-12-15 7.15 7.32 6.80 3,896,000 6.91 6.44
08-12-12 6.75 7.15 6.55 4,367,400 7.11 6.62
08-12-11 7.16 7.44 6.91 4,779,300 6.96 6.48
08-12-10 7.51 7.60 7.08 5,015,100 7.31 6.81
Date Open High Low Vol Cls adjCls
08-12-09 7.34 7.73 7.25 5,809,600 7.32 6.82
08-12-08 7.40 7.81 7.29 6,796,800 7.38 6.87
08-12-05 6.81 7.35 6.50 7,784,300 7.35 6.85
08-12-04 6.56 7.09 6.24 9,851,800 6.90 6.43
08-12-03 5.93 6.55 5.82 8,737,700 6.53 6.08
08-12-02 6.06 6.15 5.21 9,877,600 6.11 5.69
08-12-01 6.73 6.74 5.98 8,411,400 6.03 5.62
08-11-28 7.19 7.24 6.56 4,956,500 6.71 6.25
08-11-26 6.24 7.07 6.00 11,397,000 7.02 6.54
Date Open High Low Vol Cls adjCls
08-11-25 6.03 6.35 5.99 9,588,700 6.27 5.80
08-11-24 5.24 6.02 5.13 8,626,100 5.90 5.46
08-11-21 4.61 5.65 4.50 7,375,900 5.15 4.77
08-11-20 5.09 5.09 4.40 7,494,400 4.40 4.07
08-11-19 4.95 5.21 4.76 12,402,500 5.04 4.66
08-11-18 4.99 5.04 4.81 6,871,700 5.01 4.64
08-11-17 4.84 5.01 4.78 8,510,100 4.80 4.44
08-11-14 5.10 5.10 4.84 8,123,300 4.90 4.54
08-11-13 4.96 5.15 4.50 15,897,000 5.13 4.75
Date Open High Low Vol Cls adjCls
08-11-12 5.11 5.26 4.75 14,346,800 4.80 4.44
08-11-11 6.06 6.14 4.82 19,927,200 5.11 4.73
08-11-10 7.95 7.96 6.04 14,856,400 6.69 6.19
08-11-07 7.91 7.91 7.20 6,880,700 7.46 6.90
08-11-06 8.63 8.69 7.75 5,209,300 7.79 7.21
08-11-05 8.75 8.89 8.46 5,835,300 8.63 7.99
08-11-04 8.96 9.75 8.66 5,106,800 8.70 8.05
08-11-03 8.73 8.83 8.36 5,402,400 8.67 8.02
08-10-31 8.25 9.10 8.07 7,830,400 8.74 8.09
Date Open High Low Vol Cls adjCls
08-10-30 8.12 8.47 7.91 7,226,400 8.30 7.68
08-10-29 7.84 8.03 7.41 11,132,200 7.90 7.31
08-10-28 8.17 8.28 5.71 27,940,300 8.00 7.40
08-10-27 9.63 9.79 7.99 10,728,300 7.99 7.40
08-10-24 9.63 10.14 9.50 6,169,200 9.64 8.92
08-10-23 10.12 10.48 9.70 7,417,200 10.41 9.64
08-10-22 10.61 10.84 9.79 5,830,700 10.06 9.31
08-10-21 11.21 11.56 10.85 3,699,600 10.90 10.09
08-10-20 11.03 11.75 10.87 5,690,400 11.73 10.86
Date Open High Low Vol Cls adjCls
08-10-17 9.73 11.53 9.73 5,511,200 11.05 10.23
08-10-16 10.57 10.82 10.01 7,503,100 10.72 9.92
08-10-15 11.58 11.58 10.54 4,440,600 10.56 9.77
08-10-14 12.16 12.18 11.33 6,827,600 11.80 10.92
08-10-13 11.15 11.64 10.63 3,791,800 11.61 10.75
08-10-10 10.51 11.17 9.82 9,442,900 10.54 9.76
08-10-09 11.46 12.08 10.71 6,798,200 10.71 9.91
08-10-08 10.81 11.60 10.54 6,142,300 11.20 10.37
08-10-07 11.88 12.15 11.01 5,688,100 11.05 10.23
Date Open High Low Vol Cls adjCls
08-10-06 11.37 11.97 10.96 7,542,900 11.75 10.88
08-10-03 12.51 12.78 11.57 5,617,300 11.68 10.81
08-10-02 12.83 12.87 12.24 4,230,000 12.30 11.38
08-10-01 11.78 13.08 11.69 5,957,300 12.87 11.91
08-09-30 11.62 11.98 11.25 6,072,800 11.94 11.05
08-09-29 12.68 12.71 10.97 8,479,400 11.24 10.40
08-09-26 12.81 13.14 12.62 7,817,000 12.69 11.75
08-09-25 11.56 13.33 11.56 10,786,200 13.10 12.12
08-09-24 12.85 12.86 11.86 12,251,000 12.14 11.24
Date Open High Low Vol Cls adjCls
08-09-23 13.04 13.21 12.80 5,053,300 12.82 11.87
08-09-22 12.95 13.44 12.90 4,968,300 12.98 12.01
08-09-19 13.62 14.08 12.80 7,632,600 13.13 12.15
08-09-18 12.77 13.02 12.40 6,738,800 12.98 12.01
08-09-17 12.79 13.03 12.51 7,490,000 12.63 11.69
08-09-16 12.81 13.17 12.50 6,362,200 13.06 12.09
08-09-15 13.49 13.50 12.61 6,231,300 13.00 12.03
08-09-12 13.20 13.55 13.18 5,642,700 13.49 12.49
08-09-11 12.85 13.48 12.76 11,293,900 13.34 12.35
Date Open High Low Vol Cls adjCls
08-09-10 12.65 13.18 12.38 35,044,800 13.10 12.12
08-09-09 13.66 13.68 12.92 9,770,300 13.02 12.05
08-09-08 14.49 14.50 13.67 6,158,200 13.74 12.72
08-09-05 13.71 14.24 13.64 3,747,900 14.23 13.17
08-09-04 14.45 14.50 13.85 5,085,800 13.88 12.85
08-09-03 14.88 15.30 14.81 5,083,800 15.18 14.05
08-09-02 14.52 15.25 14.52 3,389,100 14.90 13.79
08-08-29 14.83 14.98 14.39 4,602,600 14.52 13.44
08-08-28 15.43 15.60 14.86 4,745,600 14.99 13.87
Date Open High Low Vol Cls adjCls
08-08-27 15.48 15.48 15.11 2,793,500 15.35 14.21
08-08-26 16.27 16.27 15.21 3,823,300 15.25 14.08
08-08-25 16.06 16.33 15.88 2,189,800 16.21 14.96
08-08-22 16.42 16.66 15.88 4,665,600 16.01 14.78
08-08-21 16.14 16.53 16.11 3,054,800 16.29 15.04
08-08-20 16.10 16.48 15.87 3,154,400 16.33 15.07
08-08-19 16.46 16.50 15.91 2,498,700 16.04 14.81
08-08-18 16.84 17.05 16.43 1,991,000 16.50 15.23
08-08-15 17.02 17.23 16.58 2,955,700 16.75 15.46
Date Open High Low Vol Cls adjCls
08-08-14 16.35 17.05 16.13 3,772,400 16.85 15.55
08-08-13 16.98 17.15 16.22 5,583,700 16.39 15.13
08-08-12 16.84 17.55 16.79 3,878,700 17.07 15.76
08-08-11 16.24 16.89 16.04 4,062,500 16.89 15.59
08-08-08 15.93 16.45 15.73 2,954,300 16.31 15.06
08-08-07 16.40 16.53 15.82 3,848,900 15.83 14.61
08-08-06 16.18 16.50 16.13 4,005,800 16.41 15.15
08-08-05 15.14 16.40 15.14 6,315,500 16.16 14.92
08-08-04 14.74 15.21 14.55 3,538,100 14.99 13.84
Date Open High Low Vol Cls adjCls
08-08-01 15.02 15.05 14.62 3,967,800 14.87 13.73
08-07-31 15.58 15.72 14.90 3,749,600 14.90 13.75
08-07-30 15.36 15.82 15.24 4,276,700 15.75 14.54
08-07-29 15.18 15.63 15.03 4,623,600 15.24 14.07
08-07-28 14.74 16.09 14.50 10,216,100 15.09 13.93
08-07-25 16.31 16.57 16.13 4,480,700 16.23 14.98
08-07-24 16.65 16.72 16.09 4,586,600 16.13 14.89
08-07-23 16.35 16.70 16.27 4,632,000 16.68 15.40
08-07-22 16.16 16.42 15.85 5,103,900 16.31 15.06
Date Open High Low Vol Cls adjCls
08-07-21 16.39 16.52 15.99 2,699,500 16.24 14.99
08-07-18 18.40 18.40 16.10 3,950,500 16.36 15.10
08-07-17 16.15 16.47 15.65 5,676,800 16.12 14.88
08-07-16 15.40 16.18 15.36 5,936,600 16.13 14.89
08-07-15 14.81 15.94 14.56 7,834,500 15.39 14.21
08-07-14 14.86 15.05 14.46 4,280,100 14.90 13.75
08-07-11 15.19 15.19 14.50 4,940,900 14.69 13.56
08-07-10 14.92 15.87 14.86 6,014,400 15.31 14.13
08-07-09 14.80 15.04 14.73 4,123,400 14.94 13.79
Date Open High Low Vol Cls adjCls
08-07-08 14.26 15.03 14.22 6,017,800 15.03 13.87
08-07-07 14.41 14.62 14.11 4,885,700 14.27 13.17
08-07-03 14.43 14.63 14.21 1,733,000 14.35 13.25
08-07-02 14.44 14.81 14.28 5,308,100 14.31 13.21
08-07-01 14.71 14.93 14.08 4,698,400 14.36 13.26
08-06-30 14.72 15.14 14.38 4,571,800 14.94 13.79
08-06-27 14.78 15.02 14.38 6,087,100 14.64 13.51
08-06-26 14.81 15.18 14.66 4,583,400 14.68 13.55
08-06-25 14.49 15.20 14.37 5,718,100 15.00 13.85
Date Open High Low Vol Cls adjCls
08-06-24 14.37 14.58 14.11 2,977,900 14.38 13.27
08-06-23 14.95 14.95 14.30 3,698,000 14.37 13.27
08-06-20 14.24 14.94 13.60 9,731,600 14.88 13.74
08-06-19 13.56 14.56 13.56 11,136,400 14.47 13.36
08-06-18 14.51 14.81 13.10 21,204,700 13.68 12.63
08-06-17 14.85 15.10 14.72 6,205,100 14.90 13.75
08-06-16 14.84 14.99 14.46 7,510,200 14.74 13.61
08-06-13 14.91 14.96 14.71 5,739,100 14.96 13.81
08-06-12 14.94 15.33 14.66 6,898,800 14.87 13.73
Date Open High Low Vol Cls adjCls
08-06-11 15.23 15.23 14.71 7,952,700 14.84 13.70
08-06-10 15.59 15.59 15.17 6,669,200 15.28 14.11
08-06-09 16.32 16.37 15.49 6,510,500 15.67 14.47
08-06-06 17.00 17.00 16.12 7,311,600 16.18 14.94
08-06-05 17.21 17.28 16.90 7,019,300 17.00 15.69
08-06-04 17.35 17.50 16.69 9,059,300 17.11 15.79
08-06-03 18.22 18.27 16.72 11,880,200 16.98 15.67
08-06-02 18.93 19.07 18.44 4,405,500 18.45 17.03
08-05-30 18.70 18.93 18.47 3,700,500 18.84 17.39
Date Open High Low Vol Cls adjCls
08-05-29 18.19 18.97 18.13 6,109,400 18.68 17.24
08-05-28 18.08 18.24 17.71 3,128,000 18.19 16.79
08-05-27 17.79 18.15 17.69 2,622,900 18.01 16.59
08-05-23 18.31 18.34 17.73 2,838,400 17.82 16.41
08-05-22 18.10 18.50 17.94 2,798,800 18.36 16.91
08-05-21 18.10 18.52 17.93 2,538,300 17.97 16.55
08-05-20 18.20 18.38 17.96 2,672,000 18.10 16.67
08-05-19 18.30 18.68 18.13 4,009,500 18.32 16.87
08-05-16 18.64 18.85 18.11 2,869,300 18.26 16.82
Date Open High Low Vol Cls adjCls
08-05-15 18.32 18.73 18.19 3,241,800 18.61 17.14
08-05-14 17.98 18.44 17.91 3,905,300 18.16 16.73
08-05-13 17.83 18.10 17.70 7,413,500 17.97 16.55
08-05-12 17.50 17.80 17.34 4,181,400 17.78 16.38
08-05-09 17.53 17.73 17.28 3,478,200 17.35 15.98
08-05-08 17.73 17.93 17.67 3,599,800 17.82 16.41
08-05-07 17.75 17.82 17.55 6,044,800 17.67 16.28
08-05-06 17.80 17.88 17.39 5,976,500 17.71 16.31
08-05-05 17.85 18.06 17.69 4,731,600 17.95 16.53
Date Open High Low Vol Cls adjCls
08-05-02 18.13 18.15 17.67 4,795,500 17.80 16.40
08-05-01 17.66 17.97 17.65 4,918,500 17.82 16.41
08-04-30 17.85 17.94 17.62 6,418,700 17.80 16.40
08-04-29 18.40 18.41 17.76 5,862,900 17.85 16.44
08-04-28 18.03 18.74 17.86 4,931,200 18.24 16.80
08-04-25 18.25 18.30 17.81 6,723,000 18.15 16.72
08-04-24 18.17 18.37 17.72 5,617,500 18.08 16.65
08-04-23 18.81 19.08 17.99 7,727,300 18.17 16.74
08-04-22 19.33 19.44 18.65 4,359,000 18.77 17.29
Date Open High Low Vol Cls adjCls
08-04-21 19.04 19.45 18.80 5,508,800 19.44 17.91
08-04-18 18.82 19.50 18.82 10,366,600 19.02 17.52
08-04-17 17.87 18.48 17.82 8,252,900 18.43 16.98
08-04-16 17.67 17.90 17.67 4,077,200 17.87 16.46
08-04-15 17.26 17.60 17.00 4,012,700 17.55 16.16
08-04-14 16.88 17.23 16.88 5,412,400 17.12 15.77
08-04-11 16.73 17.03 16.73 4,557,000 16.85 15.52
08-04-10 16.48 17.08 16.45 5,006,700 16.96 15.62
08-04-09 16.71 16.76 16.33 3,430,100 16.45 15.15
Date Open High Low Vol Cls adjCls
08-04-08 16.85 16.92 16.65 1,902,100 16.77 15.45
08-04-07 16.98 17.31 16.88 2,394,900 17.00 15.66
08-04-04 16.51 16.88 16.48 2,889,900 16.82 15.49
08-04-03 16.19 16.49 16.16 2,175,900 16.44 15.14
08-04-02 16.88 16.88 16.23 2,288,900 16.29 15.00
08-04-01 16.04 16.83 16.04 3,402,500 16.83 15.50
08-03-31 16.00 16.17 15.74 3,104,700 15.95 14.69
08-03-28 16.37 16.42 16.10 2,081,000 16.13 14.86
08-03-27 16.50 16.60 16.05 3,052,700 16.10 14.83
Date Open High Low Vol Cls adjCls
08-03-26 16.49 16.70 16.33 1,885,500 16.48 15.18
08-03-25 16.77 16.95 16.49 3,325,000 16.61 15.30
08-03-24 16.93 17.12 16.77 3,108,700 16.95 15.61
08-03-20 16.84 17.15 16.63 6,003,300 16.89 15.56
08-03-19 16.85 17.44 16.63 5,543,200 16.75 15.43
08-03-18 16.04 16.62 16.01 3,525,200 16.56 15.25
08-03-17 15.70 16.02 15.43 3,882,600 15.61 14.38
08-03-14 16.70 16.70 15.81 4,689,400 15.95 14.69
08-03-13 16.11 16.77 16.11 4,362,400 16.60 15.29
Date Open High Low Vol Cls adjCls
08-03-12 16.06 16.75 16.06 4,773,500 16.45 15.15
08-03-11 16.06 16.49 15.72 4,401,700 16.06 14.79
08-03-10 15.98 15.98 15.46 2,993,200 15.67 14.43
08-03-07 16.15 16.22 15.63 3,541,500 15.81 14.56
08-03-06 16.14 16.61 16.14 5,644,600 16.25 14.97
08-03-05 15.24 16.43 15.13 7,405,300 16.19 14.91
08-03-04 14.85 15.00 14.72 4,409,900 14.92 13.74
08-03-03 14.36 15.00 14.28 3,430,500 14.96 13.78
08-02-29 14.80 14.80 14.35 3,016,900 14.41 13.27
Date Open High Low Vol Cls adjCls
08-02-28 14.75 15.07 14.65 2,458,600 14.87 13.70
08-02-27 14.29 14.98 14.10 3,511,000 14.82 13.65
08-02-26 14.52 14.66 14.26 2,769,600 14.32 13.15
08-02-25 14.55 14.65 14.21 2,254,000 14.56 13.37
08-02-22 14.36 14.64 14.08 2,486,200 14.57 13.38
08-02-21 14.98 15.12 14.23 4,022,900 14.35 13.18
08-02-20 14.20 15.02 14.14 5,312,900 14.88 13.67
08-02-19 13.76 14.38 13.76 3,736,900 14.21 13.05
08-02-15 13.71 13.75 13.46 2,343,600 13.63 12.52
Date Open High Low Vol Cls adjCls
08-02-14 13.82 13.94 13.65 2,672,200 13.68 12.57
08-02-13 13.75 13.86 13.70 2,208,300 13.84 12.71
08-02-12 13.70 13.82 13.50 1,396,800 13.62 12.51
08-02-11 13.69 13.71 13.43 2,286,200 13.56 12.45
08-02-08 13.63 13.75 13.50 2,443,100 13.68 12.57
08-02-07 13.69 13.78 13.49 2,851,800 13.67 12.56
08-02-06 13.90 13.96 13.62 2,303,300 13.75 12.63
08-02-05 14.00 14.15 13.59 4,689,500 13.79 12.67
08-02-04 14.41 14.53 14.03 3,257,500 14.05 12.91
Date Open High Low Vol Cls adjCls
08-02-01 14.27 14.69 14.21 2,202,200 14.41 13.24
08-01-31 13.77 14.41 13.64 2,654,200 14.22 13.06
08-01-30 13.99 14.20 13.63 4,527,500 14.01 12.87
08-01-29 13.96 13.99 13.59 3,564,600 13.65 12.54
08-01-28 13.01 14.38 13.01 5,785,600 13.99 12.85
08-01-25 13.67 13.67 13.03 4,234,200 13.26 12.18
08-01-24 13.63 13.80 13.44 3,469,900 13.49 12.39
08-01-23 13.08 13.60 12.81 5,136,000 13.56 12.45
08-01-22 13.01 13.74 13.00 4,065,700 13.45 12.35
Date Open High Low Vol Cls adjCls
08-01-18 13.75 13.81 13.13 4,116,400 13.32 12.23
08-01-17 14.02 14.22 13.53 3,854,000 13.63 12.52
08-01-16 13.80 14.18 13.72 3,675,100 14.01 12.87
08-01-15 13.88 14.09 13.82 2,115,900 13.88 12.75
08-01-14 14.21 14.24 13.95 2,375,000 14.03 12.89
08-01-11 14.37 14.37 13.99 2,346,400 14.12 12.97
08-01-10 14.08 14.61 13.96 2,816,200 14.49 13.31
08-01-09 13.93 14.17 13.80 2,883,800 14.16 13.01
08-01-08 14.63 14.63 13.96 3,058,600 13.97 12.83
Date Open High Low Vol Cls adjCls
08-01-07 13.97 14.53 13.93 2,814,200 14.48 13.30
08-01-04 14.23 14.23 13.82 3,282,900 13.91 12.78
08-01-03 15.28 15.28 14.23 3,992,100 14.25 13.09
08-01-02 15.23 15.48 15.02 2,262,900 15.11 13.88
07-12-31 15.33 15.40 15.20 1,653,500 15.33 14.08
07-12-28 15.27 15.61 15.27 1,644,000 15.40 14.15
07-12-27 15.42 15.49 15.23 2,179,000 15.34 14.09
07-12-26 15.43 15.52 15.34 3,593,400 15.43 14.17
07-12-24 15.28 15.54 15.25 690,700 15.39 14.14
Date Open High Low Vol Cls adjCls
07-12-21 15.00 15.46 14.95 3,995,500 15.34 14.09
07-12-20 14.77 14.97 14.54 2,205,100 14.81 13.60
07-12-19 14.82 14.82 14.41 2,512,900 14.64 13.45
07-12-18 14.25 14.88 14.22 3,146,100 14.78 13.58
07-12-17 14.38 14.45 14.09 2,210,000 14.16 13.01
07-12-14 14.81 15.01 14.40 2,229,500 14.41 13.24
07-12-13 15.06 15.20 14.75 2,214,500 14.98 13.76
07-12-12 15.34 15.50 14.83 2,402,300 15.08 13.85
07-12-11 15.31 15.48 14.99 2,456,600 15.03 13.81
Date Open High Low Vol Cls adjCls
07-12-10 15.28 15.46 15.13 1,986,000 15.32 14.07
07-12-07 15.48 15.71 15.27 1,905,200 15.28 14.03
07-12-06 14.63 15.39 14.60 3,242,000 15.37 14.12
07-12-05 14.66 14.72 14.30 3,208,400 14.64 13.45
07-12-04 14.42 14.79 14.41 2,624,400 14.50 13.32
07-12-03 14.84 14.98 14.50 3,001,100 14.55 13.36
07-11-30 14.92 15.00 14.77 2,963,300 14.91 13.69
07-11-29 14.64 15.13 14.51 3,124,800 14.78 13.58
07-11-28 14.24 14.82 14.11 4,758,600 14.66 13.47
Date Open High Low Vol Cls adjCls
07-11-27 14.41 14.41 13.93 5,992,700 14.11 12.92
07-11-26 14.86 14.94 14.25 5,053,300 14.25 13.05
07-11-23 14.91 14.91 14.63 1,295,400 14.83 13.58
07-11-21 14.91 14.91 14.62 3,971,900 14.68 13.45
07-11-20 15.14 15.21 14.68 7,788,100 15.00 13.74
07-11-19 14.99 14.99 14.76 5,023,700 14.84 13.59
07-11-16 14.92 15.12 14.60 4,869,200 15.06 13.79
07-11-15 15.43 15.48 14.76 6,962,600 14.84 13.59
07-11-14 15.10 15.94 15.08 4,589,500 15.46 14.16
Date Open High Low Vol Cls adjCls
07-11-13 15.15 15.66 14.90 5,180,800 15.08 13.81
07-11-12 14.28 14.46 13.50 11,130,800 14.33 13.12
07-11-09 15.06 15.17 14.65 3,465,100 14.75 13.51
07-11-08 14.67 15.32 14.67 4,143,600 15.05 13.78
07-11-07 14.99 14.99 14.59 2,732,300 14.60 13.37
07-11-06 15.04 15.20 14.83 2,448,600 15.01 13.75
07-11-05 15.12 15.22 15.00 3,705,500 15.08 13.81
07-11-02 15.50 15.84 14.96 4,177,300 15.12 13.85
07-11-01 15.75 15.83 15.43 3,394,400 15.45 14.15
Date Open High Low Vol Cls adjCls
07-10-31 15.82 16.14 15.74 4,720,200 15.80 14.47
07-10-30 15.76 16.21 15.75 5,503,600 15.79 14.46
07-10-29 15.88 15.98 15.74 5,507,000 15.78 14.45
07-10-26 15.99 16.00 15.68 2,223,400 15.80 14.47
07-10-25 16.07 16.10 15.80 1,837,900 15.82 14.49
07-10-24 16.24 16.24 15.94 3,067,800 16.01 14.66
07-10-23 16.42 16.50 16.10 4,175,400 16.24 14.87
07-10-22 16.71 16.78 16.47 3,640,000 16.50 15.11
07-10-19 17.80 17.80 16.85 7,769,600 16.87 15.45
Date Open High Low Vol Cls adjCls
07-10-18 18.00 18.07 17.69 3,370,900 17.87 16.37
07-10-17 17.98 18.10 17.85 3,984,700 18.00 16.49
07-10-16 18.11 18.12 17.70 2,967,100 17.80 16.30
07-10-15 18.20 18.35 17.94 2,898,900 18.02 16.50
07-10-12 18.32 18.42 17.98 3,466,000 18.16 16.63
07-10-11 18.62 18.79 18.35 2,138,200 18.41 16.86
07-10-10 18.40 18.61 18.32 2,423,600 18.53 16.97
07-10-09 18.10 18.44 18.07 2,444,500 18.39 16.84
07-10-08 17.61 18.03 17.59 2,261,300 17.98 16.47
Date Open High Low Vol Cls adjCls
07-10-05 17.71 17.77 17.43 2,087,900 17.69 16.20
07-10-04 17.64 17.73 17.50 1,861,500 17.66 16.17
07-10-03 17.70 17.85 17.55 2,903,500 17.64 16.16
07-10-02 17.91 17.93 17.70 1,937,300 17.83 16.33
07-10-01 17.95 17.95 17.67 3,445,500 17.85 16.35
07-09-28 17.91 17.95 17.79 2,785,500 17.85 16.35
07-09-27 18.00 18.12 17.84 4,841,400 17.91 16.40
07-09-26 18.17 18.20 17.98 2,493,400 18.06 16.54
07-09-25 18.74 18.74 18.05 3,609,000 18.10 16.58
Date Open High Low Vol Cls adjCls
07-09-24 18.70 18.84 18.44 2,048,100 18.74 17.16
07-09-21 19.00 19.00 18.75 4,378,500 18.81 17.23
07-09-20 18.60 18.87 18.47 2,068,800 18.75 17.17
07-09-19 18.13 18.67 18.13 2,678,200 18.48 16.93
07-09-18 18.04 18.20 17.88 3,445,500 18.12 16.60
07-09-17 18.26 18.30 17.97 3,167,100 18.04 16.52
07-09-14 18.46 18.53 18.33 2,286,300 18.40 16.85
07-09-13 18.56 18.78 18.35 2,497,400 18.60 17.04
07-09-12 18.39 18.59 18.38 2,341,300 18.50 16.94
Date Open High Low Vol Cls adjCls
07-09-11 18.35 18.59 18.21 3,715,400 18.50 16.94
07-09-10 18.53 18.75 18.25 5,592,300 18.29 16.75
07-09-07 18.44 18.81 18.20 4,553,300 18.54 16.98
07-09-06 19.17 19.17 18.55 5,513,500 18.62 17.05
07-09-05 20.00 20.49 19.01 6,541,900 19.17 17.56
07-09-04 21.35 22.12 21.35 1,448,100 22.01 20.16
07-08-31 21.41 21.72 21.27 1,083,600 21.55 19.74
07-08-30 20.99 21.18 20.88 1,150,300 21.06 19.29
07-08-29 20.93 21.26 20.86 1,384,700 21.26 19.47
Date Open High Low Vol Cls adjCls
07-08-28 20.94 21.16 20.84 1,845,500 20.86 19.07
07-08-27 21.74 21.74 21.17 1,323,300 21.18 19.36
07-08-24 21.54 21.91 21.43 1,527,500 21.86 19.98
07-08-23 21.24 21.85 21.18 1,724,500 21.60 19.75
07-08-22 20.95 21.00 20.59 2,438,800 20.97 19.17
07-08-21 20.36 20.74 19.81 1,850,800 20.68 18.90
07-08-20 19.94 20.44 19.84 2,604,200 20.30 18.56
07-08-17 19.73 20.06 19.49 3,298,900 20.01 18.29
07-08-16 19.51 19.60 18.97 3,720,200 19.35 17.69
Date Open High Low Vol Cls adjCls
07-08-15 19.94 20.19 19.50 1,997,300 19.54 17.86
07-08-14 20.29 20.41 19.82 2,048,200 19.94 18.23
07-08-13 19.96 20.76 19.89 2,579,400 20.29 18.55
07-08-10 19.65 20.67 19.00 4,421,200 19.97 18.26
07-08-09 20.50 20.71 19.70 4,240,100 19.89 18.18
07-08-08 21.60 21.60 20.35 4,017,400 20.85 19.06
07-08-07 20.89 21.63 20.81 3,532,100 21.50 19.65
07-08-06 20.58 21.38 20.33 2,965,100 21.33 19.50
07-08-03 20.67 21.14 20.39 2,093,700 20.40 18.65
Date Open High Low Vol Cls adjCls
07-08-02 21.34 21.34 20.55 4,034,700 20.79 19.01
07-08-01 20.99 21.38 20.58 3,853,000 20.86 19.07
07-07-31 21.95 22.14 21.25 2,970,600 21.30 19.47
07-07-30 22.30 22.30 21.26 3,705,500 21.98 20.09
07-07-27 21.78 22.32 21.36 2,337,200 21.41 19.57
07-07-26 22.29 22.54 21.80 2,702,200 22.01 20.12
07-07-25 22.99 23.15 22.45 2,655,900 22.56 20.62
07-07-24 23.66 23.68 22.94 1,930,900 22.98 21.01
07-07-23 23.76 23.91 23.67 1,237,100 23.73 21.69
Date Open High Low Vol Cls adjCls
07-07-20 23.79 23.91 23.52 1,835,500 23.67 21.64
07-07-19 23.54 23.97 23.52 1,422,200 23.74 21.70
07-07-18 23.43 23.56 23.16 1,458,900 23.39 21.38
07-07-17 23.80 24.04 23.40 2,254,500 23.47 21.46
07-07-16 23.72 23.82 23.28 1,998,600 23.78 21.74
07-07-13 23.48 24.02 23.44 1,535,900 23.91 21.86
07-07-12 23.22 23.58 23.20 3,080,400 23.56 21.54
07-07-11 23.29 23.42 23.05 1,248,400 23.20 21.21
07-07-10 23.18 23.61 23.18 2,438,000 23.25 21.25
Date Open High Low Vol Cls adjCls
07-07-09 23.68 23.75 23.36 1,988,500 23.47 21.46
07-07-06 23.73 23.80 23.51 1,857,500 23.68 21.65
07-07-05 23.78 23.79 23.47 2,177,300 23.65 21.62
07-07-03 23.59 24.00 23.33 1,365,800 23.73 21.69
07-07-02 23.27 23.35 22.83 1,966,000 23.32 21.32
07-06-29 23.24 23.35 22.88 1,966,200 23.04 21.06
07-06-28 23.14 23.35 23.00 1,287,100 23.24 21.24
07-06-27 23.15 23.15 22.91 2,534,300 23.03 21.05
07-06-26 23.29 23.41 23.10 1,774,800 23.25 21.25
Date Open High Low Vol Cls adjCls
07-06-25 23.06 23.36 23.04 1,923,200 23.07 21.09
07-06-22 23.84 23.85 22.90 4,226,400 23.07 21.09
07-06-21 23.03 24.32 22.95 5,797,800 24.08 22.01
07-06-20 23.07 23.21 22.91 2,510,900 23.00 21.03
07-06-19 23.09 23.12 22.79 3,245,300 22.96 20.99
07-06-18 22.66 23.15 22.66 3,608,100 23.08 21.10
07-06-15 22.10 22.57 22.10 3,422,400 22.53 20.60
07-06-14 21.97 22.13 21.82 1,748,500 21.86 19.98
07-06-13 21.66 21.94 21.45 2,261,000 21.94 20.06
Date Open High Low Vol Cls adjCls
07-06-12 21.77 21.86 21.66 1,333,900 21.66 19.80
07-06-11 21.73 21.83 21.64 1,030,400 21.77 19.90
07-06-08 21.80 21.83 21.56 2,337,300 21.80 19.93
07-06-07 23.11 23.11 21.64 2,438,800 21.66 19.80
07-06-06 22.50 22.50 22.25 1,617,300 22.25 20.34
07-06-05 22.70 22.75 22.48 1,708,800 22.58 20.64
07-06-04 22.14 22.90 22.10 3,560,600 22.82 20.86
07-06-01 22.29 22.34 22.16 1,829,500 22.22 20.31
07-05-31 21.80 22.54 21.80 2,009,800 22.29 20.38
Date Open High Low Vol Cls adjCls
07-05-30 22.26 22.44 22.06 2,402,800 22.27 20.36
07-05-29 22.08 22.50 22.08 3,419,200 22.45 20.49
07-05-25 21.73 22.15 21.59 2,599,500 22.08 20.15
07-05-24 22.27 22.45 21.65 3,531,800 21.69 19.79
07-05-23 21.91 22.36 21.89 2,523,500 22.00 20.08
07-05-22 21.97 22.04 21.76 3,046,200 21.78 19.87
07-05-21 22.02 22.22 21.95 1,977,300 22.04 20.11
07-05-18 22.20 22.20 22.02 1,709,400 22.05 20.12
07-05-17 22.35 22.45 22.20 2,778,200 22.20 20.26
Date Open High Low Vol Cls adjCls
07-05-16 21.87 22.47 21.70 3,673,100 22.35 20.39
07-05-15 21.71 21.98 21.66 2,609,200 21.88 19.97
07-05-14 21.63 21.73 21.60 2,817,100 21.67 19.77
07-05-11 21.65 21.81 21.58 3,056,600 21.64 19.75
07-05-10 21.75 21.90 21.54 4,187,900 21.67 19.77
07-05-09 21.70 21.83 21.64 3,746,600 21.82 19.91
07-05-08 21.34 21.83 21.34 4,932,300 21.68 19.78
07-05-07 21.31 21.54 21.19 3,349,800 21.44 19.56
07-05-04 21.34 21.47 21.23 2,873,800 21.36 19.49
Date Open High Low Vol Cls adjCls
07-05-03 21.14 21.39 21.14 3,471,900 21.34 19.47
07-05-02 21.25 21.35 21.16 2,523,100 21.19 19.34
07-05-01 20.63 21.24 20.63 4,775,100 21.15 19.30
07-04-30 21.49 22.46 20.93 5,603,500 20.96 19.13
07-04-27 21.10 21.25 20.95 2,312,800 21.20 19.35
07-04-26 21.40 21.49 21.14 2,647,100 21.20 19.35
07-04-25 21.14 21.43 21.02 3,309,800 21.40 19.53
07-04-24 20.36 21.22 20.36 2,096,100 21.07 19.23
07-04-23 20.73 21.21 20.73 3,407,300 21.20 19.35
Date Open High Low Vol Cls adjCls
07-04-20 21.61 21.61 20.75 3,745,100 20.81 18.99
07-04-19 20.75 20.80 20.35 2,162,900 20.78 18.96
07-04-18 21.00 21.00 20.43 2,209,000 20.48 18.69
07-04-17 20.87 21.13 20.40 5,603,100 20.44 18.65
07-04-16 20.76 20.92 20.40 3,683,900 20.90 19.07
07-04-13 20.28 20.71 20.21 4,427,900 20.45 18.66
07-04-12 19.88 20.24 19.84 1,770,100 20.18 18.41
07-04-11 20.45 20.45 19.48 5,518,200 19.93 18.19
07-04-10 19.58 19.69 19.49 2,141,300 19.62 17.90
Date Open High Low Vol Cls adjCls
07-04-09 19.68 19.72 19.49 2,684,500 19.63 17.91
07-04-05 19.87 19.95 19.60 2,063,800 19.68 17.96
07-04-04 19.87 19.94 19.75 2,645,400 19.87 18.13
07-04-03 19.71 20.00 19.60 4,342,900 19.85 18.11
07-04-02 19.51 19.83 19.32 8,249,900 19.69 17.97
07-03-30 19.22 19.56 19.20 3,296,900 19.41 17.71
07-03-29 18.71 19.27 18.69 3,361,600 18.96 17.30
07-03-28 18.88 19.23 18.83 2,074,000 19.19 17.51
07-03-27 18.52 19.12 18.52 1,296,000 19.00 17.34
Date Open High Low Vol Cls adjCls
07-03-26 19.00 19.12 18.86 1,445,600 19.09 17.42
07-03-23 19.00 19.19 18.92 1,920,900 19.03 17.37
07-03-22 18.48 19.00 18.44 2,897,700 18.96 17.30
07-03-21 18.25 18.44 18.13 2,718,300 18.42 16.81
07-03-20 18.17 18.33 18.04 1,559,800 18.32 16.72
07-03-19 18.30 18.39 18.00 3,380,200 18.10 16.52
07-03-16 18.23 18.35 18.12 2,499,000 18.23 16.64
07-03-15 18.01 18.30 17.97 1,738,800 18.28 16.68
07-03-14 17.90 18.05 17.73 3,228,400 18.00 16.43
Date Open High Low Vol Cls adjCls
07-03-13 18.23 18.25 17.85 1,744,200 17.85 16.29
07-03-12 17.99 18.35 17.99 2,516,000 18.34 16.74
07-03-09 18.13 18.16 17.92 2,141,400 17.99 16.42
07-03-08 18.05 18.14 18.01 1,737,300 18.05 16.47
07-03-07 17.93 18.14 17.89 2,670,300 17.98 16.41
07-03-06 17.92 17.98 17.73 2,720,200 17.90 16.33
07-03-05 17.64 18.02 17.64 2,077,300 17.75 16.20
07-03-02 18.06 18.18 17.79 1,670,500 17.79 16.23
07-03-01 17.93 18.23 17.81 2,403,400 18.05 16.47
Date Open High Low Vol Cls adjCls
07-02-28 18.02 18.45 17.90 2,548,000 18.25 16.65
07-02-27 18.50 18.51 18.02 1,557,100 18.02 16.44
07-02-26 18.52 18.62 18.48 1,898,900 18.55 16.89
07-02-23 18.88 18.88 18.31 1,682,900 18.55 16.89
07-02-22 18.99 19.05 18.59 2,030,000 18.65 16.98
07-02-21 19.06 19.20 18.91 1,501,900 18.94 17.25
07-02-20 18.75 19.16 18.75 1,729,600 19.13 17.42
07-02-16 18.90 19.00 18.79 2,431,100 18.94 17.25
07-02-15 18.61 18.99 18.61 2,621,700 18.90 17.21
Date Open High Low Vol Cls adjCls
07-02-14 18.75 18.80 18.47 3,819,100 18.62 16.95
07-02-13 18.34 18.83 18.13 4,286,500 18.76 17.08
07-02-12 18.21 18.47 18.09 3,178,100 18.35 16.71
07-02-09 18.25 18.49 18.12 2,111,000 18.12 16.50
07-02-08 18.12 18.30 18.00 2,905,700 18.25 16.62
07-02-07 18.23 18.40 18.11 2,647,200 18.15 16.53
07-02-06 18.12 18.38 18.05 3,238,900 18.27 16.64
07-02-05 18.05 18.23 17.81 3,685,800 18.16 16.54
07-02-02 17.84 18.15 17.76 2,923,700 18.12 16.50
Date Open High Low Vol Cls adjCls
07-02-01 17.62 17.98 17.55 2,624,000 17.88 16.28
07-01-31 17.43 17.90 17.34 8,474,500 17.75 16.16
07-01-30 17.20 17.40 16.91 2,954,700 17.36 15.81
07-01-29 17.42 17.94 17.09 6,685,800 17.28 15.73
07-01-26 16.40 16.83 16.28 3,155,500 16.69 15.20
07-01-25 16.32 16.63 16.20 1,694,900 16.40 14.93
07-01-24 15.96 16.41 15.92 2,102,100 16.36 14.90
07-01-23 15.85 16.04 15.79 1,030,500 15.95 14.52
07-01-22 15.90 16.08 15.72 1,232,500 15.91 14.49
Date Open High Low Vol Cls adjCls
07-01-19 15.75 15.95 15.73 2,297,400 15.83 14.41
07-01-18 15.91 15.95 15.67 2,481,500 15.73 14.32
07-01-17 16.23 16.23 15.87 4,471,400 15.91 14.49
07-01-16 16.52 16.67 16.29 1,645,200 16.30 14.84
07-01-12 16.63 16.84 16.51 1,857,700 16.73 15.23
07-01-11 16.61 16.91 16.58 2,004,600 16.75 15.25
07-01-10 16.23 16.64 16.22 1,670,500 16.60 15.12
07-01-09 16.57 16.57 15.81 1,455,400 16.32 14.86
07-01-08 16.45 16.45 16.21 2,098,000 16.28 14.82
Date Open High Low Vol Cls adjCls
07-01-05 16.20 16.55 16.13 1,644,100 16.50 15.02
07-01-04 16.35 16.37 16.23 2,723,800 16.28 14.82
07-01-03 16.46 16.62 16.34 2,580,000 16.35 14.89
06-12-29 16.52 16.61 16.42 1,159,200 16.45 14.98
06-12-28 16.54 16.65 16.53 1,062,200 16.56 15.08
06-12-27 16.89 16.99 16.46 945,000 16.61 15.12
06-12-26 16.58 16.68 16.54 1,082,400 16.60 15.12
06-12-22 16.66 16.75 16.60 731,800 16.66 15.17
06-12-21 16.99 17.09 16.63 1,670,600 16.71 15.22
Date Open High Low Vol Cls adjCls
06-12-20 16.64 17.05 16.58 2,758,000 16.98 15.46
06-12-19 16.69 16.75 16.52 1,730,800 16.64 15.15
06-12-18 16.69 16.77 16.59 1,643,900 16.71 15.22
06-12-15 16.61 16.78 16.60 2,531,400 16.70 15.21
06-12-14 16.40 16.73 16.37 2,442,700 16.60 15.12
06-12-13 16.74 16.86 16.31 3,965,500 16.35 14.89
06-12-12 16.37 17.00 16.29 4,763,800 17.00 15.48
06-12-11 16.64 16.64 16.31 4,951,000 16.37 14.91
06-12-08 16.61 16.77 16.58 2,683,300 16.64 15.15
Date Open High Low Vol Cls adjCls
06-12-07 16.74 16.75 16.16 1,853,100 16.59 15.11
06-12-06 16.60 16.81 16.60 4,039,800 16.63 15.14
06-12-05 16.21 16.64 16.20 2,849,300 16.59 15.11
06-12-04 15.80 16.36 15.71 3,220,600 16.22 14.77
06-12-01 15.92 16.00 15.75 1,595,400 15.80 14.39
06-11-30 15.87 15.89 15.71 2,302,500 15.89 14.47
06-11-29 15.50 15.88 15.50 2,297,300 15.88 14.46
06-11-28 15.56 15.56 15.46 2,233,600 15.50 14.08
06-11-27 15.60 15.62 15.52 2,466,600 15.56 14.13
Date Open High Low Vol Cls adjCls
06-11-24 15.52 15.68 15.51 672,300 15.61 14.18
06-11-22 15.50 15.65 15.50 1,634,200 15.58 14.15
06-11-21 15.35 15.52 15.34 2,250,500 15.50 14.08
06-11-20 15.37 15.52 15.25 2,066,800 15.40 13.99
06-11-17 15.29 15.43 15.24 1,543,400 15.37 13.96
06-11-16 15.28 15.48 15.28 2,256,600 15.35 13.94
06-11-15 15.67 15.86 15.13 7,756,500 15.16 13.77
06-11-14 15.00 15.68 14.92 10,062,500 15.67 14.23
06-11-13 14.35 15.15 14.20 4,442,200 14.93 13.56
Date Open High Low Vol Cls adjCls
06-11-10 14.36 14.56 14.30 2,570,300 14.35 13.03
06-11-09 14.33 14.43 14.26 2,381,500 14.36 13.04
06-11-08 14.46 14.46 14.20 2,216,300 14.28 12.97
06-11-07 14.35 14.53 14.27 3,514,000 14.45 13.12
06-11-06 14.20 14.32 14.15 1,571,500 14.28 12.97
06-11-03 14.15 14.45 14.10 2,492,300 14.20 12.90
06-11-02 14.44 14.66 14.14 1,876,600 14.24 12.93
06-11-01 14.45 14.48 14.34 1,751,900 14.37 13.05
06-10-31 14.48 14.55 14.26 2,391,600 14.45 13.12
Date Open High Low Vol Cls adjCls
06-10-30 14.37 14.62 14.36 2,013,200 14.53 13.20
06-10-27 14.35 14.41 14.24 2,259,300 14.33 13.01
06-10-26 14.44 14.44 14.18 2,397,300 14.35 13.03
06-10-25 14.42 14.45 14.30 2,067,300 14.34 13.02
06-10-24 14.51 14.51 14.23 2,502,900 14.32 13.01
06-10-23 14.50 14.60 14.23 2,030,200 14.51 13.18
06-10-20 14.84 14.94 14.49 2,864,300 14.55 13.21
06-10-19 14.63 15.00 14.63 4,580,600 14.84 13.48
06-10-18 15.10 15.16 14.94 2,194,000 14.99 13.61
Date Open High Low Vol Cls adjCls
06-10-17 14.99 15.82 14.90 1,731,800 15.00 13.62
06-10-16 15.03 15.10 14.95 1,731,000 14.98 13.60
06-10-13 15.06 15.11 14.95 1,362,700 15.10 13.71
06-10-12 15.01 15.08 14.93 1,376,700 14.99 13.61
06-10-11 15.00 15.13 14.87 2,607,800 14.92 13.55
06-10-10 15.11 15.12 14.92 1,756,100 15.03 13.65
06-10-09 15.21 15.23 15.09 1,109,500 15.10 13.71
06-10-06 15.20 15.25 15.05 1,142,800 15.20 13.80
06-10-05 15.31 15.37 15.15 1,652,700 15.28 13.88
Date Open High Low Vol Cls adjCls
06-10-04 15.49 15.50 15.13 2,781,800 15.30 13.90
06-10-03 15.75 15.81 15.49 2,501,400 15.49 14.07
06-10-02 15.92 15.96 15.69 1,725,300 15.73 14.29
06-09-29 16.14 16.20 15.87 2,390,200 15.88 14.42
06-09-28 16.44 16.53 16.08 2,134,800 16.09 14.61
06-09-27 16.63 16.64 16.40 3,616,300 16.49 14.98
06-09-26 16.23 16.70 16.17 3,016,600 16.62 15.09
06-09-25 15.96 16.18 15.93 2,003,700 16.13 14.65
06-09-22 15.92 15.96 15.77 1,683,400 15.95 14.49
Date Open High Low Vol Cls adjCls
06-09-21 15.94 16.05 15.81 1,574,400 15.88 14.42
06-09-20 16.28 16.28 15.87 2,092,200 15.91 14.45
06-09-19 16.06 16.15 15.89 2,471,400 16.09 14.61
06-09-18 15.95 16.01 15.83 2,179,400 16.01 14.54
06-09-15 15.78 16.00 15.50 2,486,400 15.95 14.49
06-09-14 15.20 15.84 15.18 2,283,900 15.78 14.33
06-09-13 15.02 15.26 14.91 1,219,900 15.25 13.85
06-09-12 14.98 15.03 14.88 2,918,500 15.01 13.63
06-09-11 15.10 15.18 14.86 1,397,200 14.97 13.60
Date Open High Low Vol Cls adjCls
06-09-08 15.20 15.29 15.05 1,987,000 15.20 13.80
06-09-07 14.93 15.19 14.92 2,405,800 15.12 13.73
06-09-06 14.77 14.95 14.68 2,008,000 14.92 13.55
06-09-05 14.60 14.85 14.52 1,851,500 14.77 13.41
06-09-01 14.70 14.82 14.56 1,169,500 14.71 13.36
06-08-31 14.76 14.89 14.68 1,240,800 14.73 13.38
06-08-30 15.00 15.02 14.72 1,782,600 14.76 13.41
06-08-29 14.55 15.05 14.55 2,094,400 15.00 13.59
06-08-28 14.40 14.57 14.37 892,600 14.49 13.12
Date Open High Low Vol Cls adjCls
06-08-25 14.26 14.51 14.23 1,199,400 14.47 13.11
06-08-24 14.53 14.55 14.18 1,459,600 14.25 12.91
06-08-23 14.47 14.52 14.40 2,040,000 14.49 13.12
06-08-22 14.50 14.57 14.37 1,575,500 14.56 13.19
06-08-21 14.36 14.68 14.36 1,919,800 14.49 13.12
06-08-18 14.27 14.29 14.03 1,982,700 14.26 12.92
06-08-17 13.82 14.34 13.77 2,808,800 14.32 12.97
06-08-16 13.60 13.82 13.42 2,447,200 13.82 12.52
06-08-15 13.54 13.63 13.50 1,493,500 13.54 12.26
Date Open High Low Vol Cls adjCls
06-08-14 13.44 13.73 13.42 1,478,300 13.48 12.21
06-08-11 13.33 13.52 13.28 1,470,500 13.45 12.18
06-08-10 13.14 13.41 13.05 1,828,200 13.33 12.07
06-08-09 13.24 13.34 13.06 1,497,900 13.13 11.89
06-08-08 13.25 13.43 13.15 1,947,800 13.19 11.95
06-08-07 13.35 13.45 13.22 1,593,200 13.24 11.99
06-08-04 13.85 13.89 13.32 2,257,900 13.48 12.21
06-08-03 13.80 13.81 13.60 2,382,200 13.64 12.35
06-08-02 13.78 14.04 13.68 3,132,500 13.96 12.64
Date Open High Low Vol Cls adjCls
06-08-01 14.10 14.15 13.73 4,188,700 13.77 12.47
06-07-31 13.66 14.46 13.18 6,075,000 14.15 12.82
06-07-28 14.15 14.57 14.13 3,140,800 14.57 13.20
06-07-27 14.34 14.50 14.14 1,168,800 14.15 12.82
06-07-26 14.24 14.49 14.24 1,131,100 14.34 12.99
06-07-25 14.38 14.60 14.29 1,522,200 14.34 12.99
06-07-24 14.22 14.57 14.22 1,449,500 14.53 13.16
06-07-21 14.85 14.92 14.26 1,536,700 14.26 12.92
06-07-20 14.61 14.83 14.55 1,049,700 14.68 13.30
Date Open High Low Vol Cls adjCls
06-07-19 14.40 14.63 14.38 1,593,800 14.58 13.21
06-07-18 14.22 14.43 14.12 1,788,500 14.29 12.94
06-07-17 14.22 14.34 14.11 1,566,400 14.21 12.87
06-07-14 14.68 14.79 14.27 1,778,300 14.37 13.02
06-07-13 15.17 15.27 14.69 1,611,400 14.74 13.35
06-07-12 15.44 15.50 15.12 1,170,500 15.16 13.73
06-07-11 15.28 15.50 15.14 1,401,600 15.49 14.03
06-07-10 15.01 15.50 14.80 2,421,600 15.28 13.84
06-07-07 14.80 14.80 14.43 1,276,400 14.45 13.09
Date Open High Low Vol Cls adjCls
06-07-06 14.53 14.89 14.46 1,354,300 14.86 13.46
06-07-05 14.77 14.83 14.42 1,877,600 14.45 13.09
06-07-03 14.81 15.00 14.80 808,700 14.85 13.45
06-06-30 14.97 14.99 14.69 2,169,000 14.86 13.46
06-06-29 14.52 14.87 14.49 1,208,700 14.85 13.45
06-06-28 14.50 14.60 14.25 1,469,000 14.28 12.93
06-06-27 14.87 14.93 14.36 3,082,200 14.42 13.06
06-06-26 15.02 15.25 14.87 2,017,600 14.94 13.53
06-06-23 14.91 15.06 14.82 3,136,600 15.01 13.60
Date Open High Low Vol Cls adjCls
06-06-22 14.81 15.26 14.81 3,267,100 14.88 13.48
06-06-21 14.67 15.00 14.62 2,716,600 14.76 13.37
06-06-20 14.69 14.82 14.51 2,040,500 14.57 13.20
06-06-19 14.61 14.83 14.55 2,192,800 14.64 13.26
06-06-16 14.58 14.65 14.45 1,762,500 14.51 13.14
06-06-15 14.79 14.83 14.43 2,529,500 14.58 13.21
06-06-14 14.67 14.85 14.50 1,869,500 14.72 13.33
06-06-13 15.16 15.32 14.64 2,713,500 14.72 13.33
06-06-12 15.35 15.50 15.12 870,700 15.14 13.71
Date Open High Low Vol Cls adjCls
06-06-09 15.47 15.54 15.30 1,443,500 15.34 13.89
06-06-08 15.81 15.85 15.36 2,405,100 15.47 14.01
06-06-07 15.62 15.96 15.50 1,649,200 15.73 14.25
06-06-06 15.61 15.77 15.28 2,364,300 15.61 14.14
06-06-05 15.91 15.93 15.60 985,800 15.60 14.13
06-06-02 16.01 16.05 15.72 2,004,400 15.91 14.41
06-06-01 16.02 16.02 15.73 2,567,600 15.90 14.40
06-05-31 16.14 16.14 15.89 2,657,100 16.01 14.50
06-05-30 16.18 16.50 15.99 2,026,400 16.06 14.55
Date Open High Low Vol Cls adjCls
06-05-26 16.40 16.50 16.18 1,524,800 16.36 14.78
06-05-25 16.20 16.49 15.95 2,847,100 16.40 14.82
06-05-24 16.45 16.46 15.63 5,407,800 16.20 14.64
06-05-23 17.17 17.23 16.63 2,712,900 16.63 15.03
06-05-22 16.90 17.33 16.90 6,286,200 17.16 15.51
06-05-19 15.69 16.50 15.69 5,408,300 16.49 14.90
06-05-18 15.27 15.68 15.15 2,428,400 15.55 14.05
06-05-17 15.54 15.55 15.08 2,489,200 15.17 13.71
06-05-16 15.92 15.99 15.59 2,616,100 15.63 14.12
Date Open High Low Vol Cls adjCls
06-05-15 15.38 15.88 15.36 2,303,900 15.88 14.35
06-05-12 15.75 15.75 15.24 2,155,300 15.37 13.89
06-05-11 15.80 16.26 15.68 5,488,100 15.71 14.20
06-05-10 14.99 15.70 14.98 4,839,000 15.69 14.18
06-05-09 14.87 15.00 14.85 1,477,000 14.98 13.54
06-05-08 14.93 14.93 14.76 2,783,700 14.87 13.44
06-05-05 14.82 15.02 14.76 2,570,300 14.98 13.54
06-05-04 14.69 14.86 14.45 2,188,800 14.61 13.20
06-05-03 14.59 14.72 14.45 2,273,800 14.63 13.22
Date Open High Low Vol Cls adjCls
06-05-02 14.61 14.85 14.35 3,600,500 14.64 13.23
06-05-01 14.58 14.95 14.51 3,567,100 14.71 13.29
06-04-28 14.55 14.62 14.06 3,963,700 14.60 13.19
06-04-27 13.65 14.95 12.92 9,266,900 14.55 13.15
06-04-26 13.74 14.52 13.72 4,000,100 14.42 13.03
06-04-25 13.75 13.80 13.62 2,098,900 13.72 12.40
06-04-24 14.05 14.09 13.58 3,709,600 13.72 12.40
06-04-21 13.45 14.17 13.30 10,224,800 14.05 12.70
06-04-20 12.75 13.12 12.75 6,510,000 12.92 11.67
Date Open High Low Vol Cls adjCls
06-04-19 13.19 13.32 13.13 1,422,300 13.27 11.99
06-04-18 13.14 13.36 13.05 2,237,400 13.34 12.05
06-04-17 13.08 13.23 13.01 1,109,400 13.17 11.90
06-04-13 13.11 13.27 13.08 1,263,900 13.08 11.82
06-04-12 13.08 13.23 13.07 1,785,400 13.10 11.84
06-04-11 13.23 13.30 13.05 2,356,100 13.07 11.81
06-04-10 13.27 13.34 13.23 1,443,500 13.24 11.96
06-04-07 13.33 13.34 13.25 1,789,000 13.26 11.98
06-04-06 13.44 13.47 13.25 1,855,400 13.26 11.98
Date Open High Low Vol Cls adjCls
06-04-05 13.71 13.81 13.41 2,154,900 13.41 12.12
06-04-04 13.77 13.77 13.61 1,104,100 13.69 12.37
06-04-03 13.80 13.98 13.75 1,265,700 13.77 12.44
06-03-31 13.57 13.87 13.55 1,582,000 13.74 12.42
06-03-30 13.59 13.71 13.47 1,269,400 13.58 12.27
06-03-29 13.79 13.81 13.52 2,728,300 13.55 12.24
06-03-28 13.79 13.93 13.70 1,728,900 13.85 12.51
06-03-27 13.91 14.00 13.68 2,031,000 13.75 12.42
06-03-24 13.86 13.98 13.63 1,552,400 13.78 12.45
Date Open High Low Vol Cls adjCls
06-03-23 13.73 13.87 13.57 2,273,800 13.82 12.49
06-03-22 13.61 13.75 13.48 2,176,000 13.72 12.40
06-03-21 13.55 13.66 13.51 2,257,200 13.64 12.32
06-03-20 13.38 13.60 13.31 3,531,500 13.55 12.24
06-03-17 13.23 13.40 13.12 3,078,800 13.36 12.07
06-03-16 12.90 13.21 12.85 2,736,400 13.16 11.89
06-03-15 13.21 13.21 12.72 3,531,300 12.94 11.69
06-03-14 13.07 13.34 12.57 4,843,500 13.26 11.98
06-03-13 13.62 13.66 13.01 4,832,500 13.06 11.80
Date Open High Low Vol Cls adjCls
06-03-10 13.64 13.82 13.45 2,536,200 13.65 12.33
06-03-09 13.16 13.75 13.15 3,340,000 13.64 12.32
06-03-08 13.16 13.24 12.93 1,500,200 13.16 11.89
06-03-07 13.09 13.16 12.88 2,669,800 13.16 11.89
06-03-06 13.28 13.31 13.05 2,433,800 13.16 11.89
06-03-03 13.59 13.59 13.33 1,878,300 13.34 12.05
06-03-02 13.70 13.71 13.35 3,355,200 13.62 12.31
06-03-01 13.53 13.89 13.10 3,780,200 13.79 12.46
06-02-28 14.02 14.03 13.53 5,133,200 13.53 12.23
Date Open High Low Vol Cls adjCls
06-02-27 14.07 14.17 14.01 3,740,200 14.07 12.71
06-02-24 14.16 14.19 14.01 1,879,400 14.11 12.71
06-02-23 14.14 14.27 14.10 1,488,400 14.16 12.76
06-02-22 14.44 14.45 14.16 2,917,400 14.21 12.80
06-02-21 14.63 14.63 14.30 2,376,000 14.34 12.92
06-02-17 15.42 15.42 14.60 1,478,500 14.66 13.21
06-02-16 14.71 14.73 14.61 1,868,400 14.66 13.21
06-02-15 14.65 14.96 14.55 1,980,100 14.71 13.25
06-02-14 14.53 14.84 14.48 1,696,500 14.74 13.28
Date Open High Low Vol Cls adjCls
06-02-13 14.46 14.65 14.44 1,156,000 14.58 13.14
06-02-10 14.46 14.57 14.43 1,132,400 14.54 13.10
06-02-09 14.11 14.58 14.10 2,757,700 14.52 13.08
06-02-08 14.06 14.21 14.03 1,541,600 14.14 12.74
06-02-07 14.08 14.09 13.93 3,200,000 14.08 12.69
06-02-06 14.32 14.37 14.10 3,376,400 14.10 12.70
06-02-03 14.32 14.34 14.23 3,945,000 14.30 12.88
06-02-02 14.48 14.50 14.26 2,224,500 14.41 12.98
06-02-01 14.30 14.55 14.26 4,321,400 14.48 13.05
Date Open High Low Vol Cls adjCls
06-01-31 14.35 14.37 14.21 4,329,800 14.33 12.91
06-01-30 13.93 14.59 13.72 12,653,200 14.27 12.86
06-01-27 15.51 15.66 15.36 2,409,500 15.37 13.85
06-01-26 15.49 15.71 15.44 4,081,300 15.51 13.97
06-01-25 15.80 15.80 15.35 3,004,300 15.49 13.96
06-01-24 16.49 16.49 15.79 2,912,700 15.83 14.26
06-01-23 16.24 16.49 16.12 2,001,700 16.48 14.85
06-01-20 16.48 16.48 16.13 2,865,500 16.25 14.64
06-01-19 16.57 16.57 16.42 1,827,600 16.49 14.86
Date Open High Low Vol Cls adjCls
06-01-18 16.49 16.62 16.44 1,163,200 16.57 14.93
06-01-17 16.50 16.52 16.35 1,849,700 16.49 14.86
06-01-13 16.70 16.71 16.16 3,475,500 16.55 14.91
06-01-12 16.81 16.90 16.62 1,339,100 16.89 15.22
06-01-11 16.79 16.82 16.73 2,014,700 16.80 15.14
06-01-10 16.81 16.82 16.64 1,810,800 16.75 15.09
06-01-09 16.77 16.85 16.68 1,133,200 16.83 15.16
06-01-06 16.77 16.81 16.65 2,054,100 16.81 15.15
06-01-05 16.75 16.76 16.57 2,304,400 16.76 15.10
Date Open High Low Vol Cls adjCls
06-01-04 16.72 16.81 16.53 1,465,400 16.81 15.15
06-01-03 17.07 17.08 16.45 3,328,200 16.71 15.06
05-12-30 17.21 17.21 16.95 1,006,600 17.10 15.41
05-12-29 17.26 17.29 17.14 836,100 17.28 15.57
05-12-28 17.26 17.27 17.18 934,200 17.26 15.55
05-12-27 17.30 17.35 17.14 851,400 17.25 15.54
05-12-23 17.13 17.25 17.10 395,500 17.24 15.53
05-12-22 17.12 17.24 17.00 1,700,100 17.11 15.42
05-12-21 16.90 17.21 16.82 1,379,200 17.07 15.38
Date Open High Low Vol Cls adjCls
05-12-20 16.80 16.91 16.80 932,100 16.90 15.23
05-12-19 16.86 16.87 16.67 1,337,600 16.80 15.14
05-12-16 16.90 16.91 16.74 1,216,600 16.86 15.19
05-12-15 16.78 16.81 16.69 1,152,500 16.78 15.12
05-12-14 16.65 16.80 16.60 1,224,400 16.76 15.10
05-12-13 16.57 16.70 16.43 2,219,900 16.65 15.00
05-12-12 16.49 16.69 16.46 1,502,900 16.61 14.97
05-12-09 16.52 16.64 16.45 807,800 16.49 14.86
05-12-08 16.38 16.64 16.27 1,064,200 16.52 14.88
Date Open High Low Vol Cls adjCls
05-12-07 16.32 16.41 16.14 1,137,300 16.29 14.68
05-12-06 16.55 16.56 16.34 886,800 16.37 14.75
05-12-05 16.79 16.80 16.39 1,310,400 16.53 14.89
05-12-02 17.10 17.10 16.84 731,000 16.87 15.20
05-12-01 16.83 17.16 16.81 1,154,100 17.16 15.46
05-11-30 16.93 16.97 16.82 1,352,700 16.83 15.16
05-11-29 16.73 16.93 16.67 1,202,200 16.89 15.22
05-11-28 16.73 16.77 16.51 1,529,000 16.69 15.04
05-11-25 16.62 16.79 16.52 381,800 16.78 15.12
Date Open High Low Vol Cls adjCls
05-11-23 16.76 16.77 16.51 904,300 16.51 14.88
05-11-22 16.74 16.85 16.67 974,400 16.80 15.14
05-11-21 16.70 16.85 16.66 2,115,200 16.72 15.06
05-11-18 16.68 16.75 16.51 1,940,600 16.74 15.08
05-11-17 16.35 16.61 16.34 1,786,800 16.59 14.95
05-11-16 16.57 16.60 16.27 2,072,600 16.35 14.73
05-11-15 16.51 16.72 16.40 3,448,000 16.57 14.93
05-11-14 15.72 17.17 15.70 5,991,900 16.51 14.88
05-11-11 18.66 18.70 18.41 1,544,200 18.50 16.67
Date Open High Low Vol Cls adjCls
05-11-10 18.69 18.70 18.42 1,367,600 18.70 16.85
05-11-09 18.56 18.65 18.51 813,700 18.62 16.78
05-11-08 18.54 18.67 18.37 893,000 18.55 16.71
05-11-07 18.63 18.74 18.47 1,601,600 18.65 16.80
05-11-04 18.39 19.50 18.37 1,791,700 18.52 16.69
05-11-03 18.05 18.27 18.02 1,671,000 18.24 16.43
05-11-02 17.89 18.07 17.89 851,400 18.05 16.26
05-11-01 17.80 17.94 17.64 1,332,500 17.89 16.12
05-10-31 17.54 18.00 17.54 2,188,100 17.80 16.04
Date Open High Low Vol Cls adjCls
05-10-28 17.35 17.50 17.10 1,250,900 17.50 15.77
05-10-27 17.68 17.74 17.14 1,291,400 17.21 15.51
05-10-26 17.93 18.00 17.76 1,755,100 17.77 16.01
05-10-25 18.05 18.17 17.80 3,383,700 17.92 16.15
05-10-24 17.73 18.21 17.71 1,417,700 18.04 16.25
05-10-21 18.10 18.16 17.70 1,741,400 17.72 15.97
05-10-20 17.98 18.12 17.90 2,288,200 18.09 16.30
05-10-19 18.05 18.10 17.82 1,386,900 18.05 16.26
05-10-18 17.88 18.03 17.73 1,576,000 17.98 16.20
Date Open High Low Vol Cls adjCls
05-10-17 17.80 17.92 17.73 936,400 17.88 16.11
05-10-14 17.79 17.91 17.61 804,300 17.88 16.11
05-10-13 17.72 18.00 17.53 1,383,600 17.80 16.04
05-10-12 17.55 17.90 17.55 678,600 17.77 16.01
05-10-11 17.96 18.06 17.69 966,900 17.70 15.95
05-10-10 18.12 18.24 17.92 582,900 18.00 16.22
05-10-07 18.01 18.10 17.85 779,200 18.10 16.31
05-10-06 17.87 18.16 17.84 1,105,000 17.99 16.21
05-10-05 17.94 18.09 17.78 613,600 17.82 16.06
Date Open High Low Vol Cls adjCls
05-10-04 18.24 18.29 17.97 743,900 18.04 16.25
05-10-03 17.98 18.23 17.87 1,168,400 18.23 16.43
05-09-30 17.85 18.31 17.78 1,322,500 18.05 16.26
05-09-29 17.65 17.87 17.60 990,100 17.84 16.07
05-09-28 17.36 17.72 17.30 1,125,200 17.60 15.86
05-09-27 17.25 17.40 16.74 2,089,900 17.36 15.64
05-09-26 17.75 17.79 17.44 700,700 17.52 15.79
05-09-23 17.43 17.83 17.42 652,800 17.68 15.93
05-09-22 17.24 17.56 17.21 1,021,300 17.43 15.70
Date Open High Low Vol Cls adjCls
05-09-21 17.52 17.56 17.12 1,090,800 17.26 15.55
05-09-20 17.74 17.82 17.54 641,800 17.57 15.83
05-09-19 17.95 17.97 17.69 1,003,800 17.74 15.98
05-09-16 17.87 18.04 17.80 2,481,500 18.00 16.22
05-09-15 17.65 17.73 17.59 852,200 17.72 15.97
05-09-14 18.00 18.01 17.42 1,714,300 17.65 15.90
05-09-13 18.07 18.24 18.03 802,500 18.05 16.26
05-09-12 18.04 18.18 17.96 1,235,800 18.18 16.38
05-09-09 18.13 18.18 17.95 702,500 18.03 16.25
Date Open High Low Vol Cls adjCls
05-09-08 18.18 18.45 18.08 1,059,700 18.15 16.35
05-09-07 18.04 18.29 17.92 1,536,800 18.23 16.43
05-09-06 17.93 18.21 17.89 813,400 18.16 16.36
05-09-02 17.92 18.00 17.84 536,300 17.89 16.12
05-09-01 17.74 17.98 17.74 1,267,500 17.82 16.06
05-08-31 17.36 17.81 17.29 1,753,500 17.78 16.02
05-08-30 17.62 17.68 17.28 1,252,100 17.34 15.62
05-08-29 17.60 17.73 17.42 794,000 17.69 15.90
05-08-26 17.67 17.72 17.56 762,800 17.60 15.82
Date Open High Low Vol Cls adjCls
05-08-25 17.66 17.86 17.62 936,700 17.70 15.91
05-08-24 17.55 17.76 17.48 967,700 17.67 15.88
05-08-23 17.48 17.62 17.45 1,033,300 17.55 15.78
05-08-22 17.62 17.80 17.50 695,300 17.58 15.80
05-08-19 17.68 17.82 17.60 876,500 17.64 15.86
05-08-18 17.52 17.77 17.51 765,700 17.63 15.85
05-08-17 17.50 17.72 17.50 813,900 17.61 15.83
05-08-16 17.63 17.63 17.47 1,665,500 17.48 15.71
05-08-15 17.58 17.66 17.48 1,010,700 17.63 15.85
Date Open High Low Vol Cls adjCls
05-08-12 17.62 17.71 17.49 921,300 17.61 15.83
05-08-11 17.68 17.75 17.45 2,276,100 17.61 15.83
05-08-10 17.84 18.09 17.69 31,120,600 17.70 15.91
05-08-09 17.89 17.89 17.78 1,813,300 17.79 15.99
05-08-08 17.86 18.01 17.85 1,703,600 17.87 16.06
05-08-05 18.60 18.64 17.71 1,955,500 17.86 16.06
05-08-04 17.97 17.98 17.70 933,100 17.80 16.00
05-08-03 17.85 18.02 17.82 1,349,000 17.99 16.17
05-08-02 17.96 18.08 17.78 1,360,400 17.97 16.15
Date Open High Low Vol Cls adjCls
05-08-01 16.73 18.60 16.73 2,253,100 17.95 16.14
05-07-29 18.48 18.67 18.45 1,300,500 18.64 16.76
05-07-28 18.47 18.64 18.39 626,000 18.50 16.63
05-07-27 18.44 18.50 18.32 919,900 18.46 16.59
05-07-26 18.44 18.60 18.37 979,000 18.45 16.59
05-07-25 18.83 18.85 18.41 838,100 18.47 16.60
05-07-22 18.74 18.90 18.67 812,400 18.90 16.99
05-07-21 19.00 19.11 18.64 1,009,000 18.80 16.90
05-07-20 18.91 19.15 18.74 1,240,000 19.06 17.13
Date Open High Low Vol Cls adjCls
05-07-19 18.80 18.99 18.69 2,327,000 18.90 16.99
05-07-18 19.30 19.30 18.91 1,902,100 19.03 17.11
05-07-15 19.00 19.91 19.00 4,249,700 19.47 17.50
05-07-14 18.42 18.68 18.42 928,700 18.52 16.65
05-07-13 18.20 18.35 18.15 495,700 18.32 16.47
05-07-12 18.16 18.37 18.13 968,400 18.20 16.36
05-07-11 18.36 18.68 18.15 1,028,300 18.18 16.34
05-07-08 18.02 18.35 17.95 1,035,900 18.26 16.42
05-07-07 17.67 18.02 17.52 805,900 18.02 16.20
Date Open High Low Vol Cls adjCls
05-07-06 17.70 18.00 17.70 782,500 17.85 16.05
05-07-05 17.73 17.83 17.66 772,000 17.72 15.93
05-07-01 17.83 17.94 17.70 1,067,500 17.80 16.00
05-06-30 17.66 17.98 17.52 1,166,000 17.80 16.00
05-06-29 17.62 17.92 17.54 1,716,700 17.59 15.81
05-06-28 17.55 17.62 17.42 1,000,000 17.62 15.84
05-06-27 17.95 17.95 17.39 2,464,600 17.44 15.68
05-06-24 18.10 18.12 17.90 1,292,100 18.00 16.18
05-06-23 18.21 18.25 18.00 740,100 18.10 16.27
Date Open High Low Vol Cls adjCls
05-06-22 18.20 18.30 18.17 617,900 18.21 16.37
05-06-21 18.39 18.39 18.08 1,256,700 18.14 16.31
05-06-20 18.53 18.68 18.36 912,000 18.41 16.55
05-06-17 18.83 18.85 18.62 8,287,600 18.65 16.77
05-06-16 18.77 18.88 18.74 854,400 18.79 16.89
05-06-15 18.65 18.81 18.61 1,368,800 18.78 16.88
05-06-14 18.48 18.68 18.47 708,400 18.65 16.77
05-06-13 18.30 18.55 18.18 1,119,000 18.52 16.65
05-06-10 18.54 18.66 18.35 1,028,300 18.37 16.51
Date Open High Low Vol Cls adjCls
05-06-09 18.34 18.52 18.24 857,100 18.48 16.61
05-06-08 18.50 18.56 18.29 889,300 18.33 16.48
05-06-07 18.45 18.55 18.35 938,000 18.45 16.59
05-06-06 18.46 18.53 18.31 1,072,200 18.44 16.58
05-06-03 18.67 18.77 18.48 642,700 18.50 16.63
05-06-02 18.55 18.66 18.50 1,223,700 18.64 16.76
05-06-01 18.46 18.68 18.36 700,600 18.56 16.68
05-05-31 18.76 18.76 18.38 1,107,000 18.46 16.59
05-05-27 18.78 18.93 18.66 485,600 18.83 16.93
Date Open High Low Vol Cls adjCls
05-05-26 18.80 18.87 18.72 664,100 18.86 16.95
05-05-25 18.90 18.93 18.68 882,100 18.75 16.86
05-05-24 18.97 19.02 18.88 1,030,500 19.00 17.08
05-05-23 19.06 19.15 18.85 1,068,700 18.95 17.04
05-05-20 18.95 19.15 18.95 977,300 19.08 17.15
05-05-19 19.22 19.25 18.92 1,704,200 19.00 17.08
05-05-18 18.93 19.10 18.86 1,603,400 19.02 17.10
05-05-17 18.60 18.89 18.55 773,700 18.85 16.95
05-05-16 18.50 18.76 18.50 852,800 18.75 16.86
Date Open High Low Vol Cls adjCls
05-05-13 18.60 18.74 18.51 1,710,200 18.59 16.71
05-05-12 18.45 18.72 18.40 1,553,600 18.63 16.75
05-05-11 18.16 18.49 18.13 1,267,500 18.42 16.56
05-05-10 17.95 18.21 17.87 1,002,100 18.20 16.36
05-05-09 18.09 18.15 17.89 1,047,100 18.00 16.18
05-05-06 18.15 18.33 18.07 1,001,700 18.16 16.33
05-05-05 17.93 18.32 17.79 1,221,800 18.12 16.29
05-05-04 17.70 18.26 17.57 1,870,500 18.02 16.20
05-05-03 17.40 17.79 17.27 1,883,100 17.71 15.92
Date Open High Low Vol Cls adjCls
05-05-02 17.50 17.95 17.23 4,254,100 17.41 15.65
05-04-29 16.95 17.00 16.30 1,687,200 16.89 15.18
05-04-28 16.54 16.74 16.42 1,355,300 16.74 15.05
05-04-27 15.97 16.59 15.90 1,135,000 16.54 14.87
05-04-26 16.30 16.40 15.95 1,155,200 15.96 14.35
05-04-25 16.08 16.32 16.07 1,212,900 16.29 14.64
05-04-22 16.34 16.58 16.00 1,428,300 16.05 14.43
05-04-21 16.13 16.43 16.02 658,600 16.33 14.68
05-04-20 16.38 16.38 15.97 916,900 15.97 14.36
Date Open High Low Vol Cls adjCls
05-04-19 16.52 16.67 16.32 943,600 16.40 14.74
05-04-18 16.64 16.80 16.32 1,329,300 16.43 14.77
05-04-15 16.74 17.01 16.72 1,582,500 16.77 15.08
05-04-14 16.75 17.05 16.71 1,301,400 16.80 15.10
05-04-13 16.65 16.80 16.57 709,100 16.75 15.06
05-04-12 16.51 16.85 16.41 885,700 16.73 15.04
05-04-11 16.79 16.87 16.51 1,067,100 16.59 14.91
05-04-08 16.76 16.92 16.75 986,500 16.77 15.08
05-04-07 16.50 16.77 16.50 1,380,100 16.76 15.07
Date Open High Low Vol Cls adjCls
05-04-06 16.42 16.60 16.37 893,400 16.55 14.88
05-04-05 16.40 16.49 16.25 1,193,300 16.42 14.76
05-04-04 16.45 16.52 16.26 1,158,700 16.45 14.79
05-04-01 16.70 16.78 16.49 1,068,600 16.53 14.86
05-03-31 16.75 16.85 16.66 1,049,900 16.68 14.99
05-03-30 16.68 16.89 16.63 1,061,700 16.78 15.08
05-03-29 16.76 17.07 16.65 922,000 16.73 15.04
05-03-28 17.00 17.11 16.91 889,300 16.98 15.26
05-03-24 16.90 17.22 16.90 737,100 17.00 15.28
Date Open High Low Vol Cls adjCls
05-03-23 16.85 17.12 16.82 872,200 16.82 15.12
05-03-22 17.13 17.16 16.80 993,100 16.87 15.17
05-03-21 17.17 17.21 16.96 1,144,600 17.07 15.35
05-03-18 17.10 17.34 16.98 2,174,800 17.08 15.35
05-03-17 17.35 17.46 17.09 1,330,300 17.18 15.44
05-03-16 17.35 17.48 17.19 1,097,300 17.27 15.53
05-03-15 17.55 17.66 17.37 1,433,500 17.41 15.65
05-03-14 17.42 17.74 17.42 1,386,000 17.52 15.75
05-03-11 17.18 17.47 17.11 1,420,300 17.47 15.70
Date Open High Low Vol Cls adjCls
05-03-10 16.90 17.25 16.87 1,057,400 17.18 15.44
05-03-09 17.02 17.02 16.70 1,429,200 16.90 15.19
05-03-08 17.15 17.16 16.90 1,116,000 17.05 15.33
05-03-07 17.10 17.27 16.90 1,152,400 17.19 15.45
05-03-04 17.43 17.45 17.16 1,071,900 17.27 15.53
05-03-03 17.77 17.80 17.15 1,474,400 17.33 15.58
05-03-02 17.69 18.16 17.55 2,277,900 17.77 15.97
05-03-01 17.00 17.56 16.98 1,580,600 17.56 15.79
05-02-28 17.21 17.30 16.94 1,572,200 17.02 15.30
Date Open High Low Vol Cls adjCls
05-02-25 17.05 17.38 17.05 1,082,600 17.33 15.58
05-02-24 16.73 17.16 16.73 2,685,600 17.16 15.39
05-02-23 16.70 16.79 16.67 1,141,800 16.77 15.04
05-02-22 16.70 16.89 16.68 1,736,400 16.78 15.05
05-02-18 16.74 17.18 16.71 1,254,700 17.04 15.28
05-02-17 16.72 16.83 16.64 1,405,400 16.68 14.96
05-02-16 16.69 16.75 16.55 1,306,400 16.72 15.00
05-02-15 16.66 16.90 16.64 1,175,400 16.68 14.96
05-02-14 16.73 16.76 16.53 1,488,600 16.65 14.93
Date Open High Low Vol Cls adjCls
05-02-11 16.45 16.74 16.37 864,800 16.67 14.95
05-02-10 16.43 16.70 16.39 1,656,500 16.53 14.83
05-02-09 16.60 16.65 16.22 2,950,200 16.26 14.58
05-02-08 16.90 16.96 16.55 2,389,400 16.60 14.89
05-02-07 17.00 17.20 16.87 1,098,800 16.95 15.20
05-02-04 16.88 17.14 16.80 1,399,100 17.07 15.31
05-02-03 17.05 17.08 16.74 1,748,400 16.84 15.10
05-02-02 17.11 17.19 16.94 1,470,700 17.05 15.29
05-02-01 17.65 17.66 16.99 2,087,100 17.11 15.35
Date Open High Low Vol Cls adjCls
05-01-31 16.50 17.56 16.44 3,558,500 17.17 15.40
05-01-28 18.07 18.07 17.65 1,273,500 17.75 15.92
05-01-27 17.79 18.14 17.77 1,086,100 18.07 16.21
05-01-26 17.64 17.83 17.55 882,500 17.78 15.95
05-01-25 17.53 17.76 17.50 1,030,100 17.54 15.73
05-01-24 17.65 17.75 17.49 1,021,400 17.53 15.72
05-01-21 17.60 17.71 17.43 1,574,700 17.54 15.73
05-01-20 17.81 17.81 17.52 1,437,900 17.56 15.75
05-01-19 17.77 17.89 17.70 942,300 17.80 15.96
Date Open High Low Vol Cls adjCls
05-01-18 17.44 17.74 17.39 2,296,900 17.74 15.91
05-01-14 17.50 17.59 17.33 1,209,300 17.44 15.64
05-01-13 17.59 17.69 17.51 1,479,200 17.58 15.77
05-01-12 17.70 17.72 17.43 959,500 17.68 15.86
05-01-11 17.55 17.79 17.52 1,959,700 17.71 15.88
05-01-10 17.67 17.78 17.33 1,710,900 17.66 15.84
05-01-07 17.51 17.74 17.50 1,671,100 17.67 15.85
05-01-06 17.69 17.69 17.18 3,001,800 17.57 15.76
05-01-05 17.95 18.01 17.80 957,100 17.82 15.98
Date Open High Low Vol Cls adjCls
05-01-04 18.05 18.29 17.76 967,700 18.02 16.16
05-01-03 18.33 18.50 17.96 1,470,000 18.01 16.15
04-12-31 18.20 18.51 18.15 986,900 18.40 16.50
04-12-30 18.08 18.28 18.01 957,100 18.24 16.36
04-12-29 17.83 18.01 17.75 879,800 18.01 16.15
04-12-28 17.74 17.84 17.60 588,800 17.84 16.00
04-12-27 17.68 17.73 17.50 452,300 17.71 15.88
04-12-23 17.61 17.83 17.50 548,000 17.68 15.86
04-12-22 17.35 17.97 17.30 944,800 17.56 15.75
Date Open High Low Vol Cls adjCls
04-12-21 17.34 17.47 17.05 707,500 17.35 15.56
04-12-20 17.32 17.32 16.90 1,119,600 17.12 15.35
04-12-17 17.30 17.48 16.96 1,272,000 17.40 15.61
04-12-16 17.29 17.71 17.15 1,571,300 17.45 15.65
04-12-15 16.98 17.38 16.91 1,293,600 17.33 15.54
04-12-14 17.02 17.26 16.70 1,370,000 17.13 15.36
04-12-13 16.70 16.88 16.63 816,000 16.69 14.97
04-12-10 16.55 16.78 16.50 742,100 16.78 15.05
04-12-09 16.55 16.75 16.40 1,392,100 16.63 14.91
Date Open High Low Vol Cls adjCls
04-12-08 16.32 16.67 16.30 1,504,500 16.64 14.92
04-12-07 16.70 16.70 16.27 946,100 16.32 14.64
04-12-06 16.85 16.91 16.43 1,565,200 16.76 15.03
04-12-03 16.85 17.04 16.72 1,385,200 17.03 15.27
04-12-02 16.62 16.91 16.58 713,800 16.87 15.13
04-12-01 16.60 17.00 16.56 1,541,900 16.79 15.06
04-11-30 16.70 16.70 16.32 944,600 16.39 14.70
04-11-29 16.70 16.76 16.41 966,400 16.60 14.89
04-11-26 16.50 16.80 16.50 279,600 16.68 14.92
Date Open High Low Vol Cls adjCls
04-11-24 16.47 16.80 16.39 1,338,600 16.65 14.90
04-11-23 16.17 16.24 16.05 1,197,100 16.11 14.41
04-11-22 16.10 16.23 15.95 1,742,500 16.16 14.46
04-11-19 16.60 16.62 16.25 2,244,700 16.25 14.54
04-11-18 16.98 16.98 16.29 2,262,100 16.63 14.88
04-11-17 16.85 17.15 16.74 1,943,700 16.92 15.14
04-11-16 16.94 16.94 16.59 1,083,700 16.64 14.89
04-11-15 17.85 17.85 16.70 2,607,500 17.08 15.28
04-11-12 16.60 16.98 16.39 1,738,000 16.88 15.10
Date Open High Low Vol Cls adjCls
04-11-11 16.30 16.49 16.18 904,400 16.46 14.73
04-11-10 16.05 16.87 16.05 2,941,800 16.21 14.50
04-11-09 15.57 16.07 15.51 2,206,900 16.06 14.37
04-11-08 15.53 15.74 15.46 1,578,700 15.57 13.93
04-11-05 15.40 15.89 15.33 1,911,600 15.59 13.95
04-11-04 14.85 15.31 14.72 1,445,300 15.23 13.63
04-11-03 14.97 15.18 14.67 1,194,900 14.81 13.25
04-11-02 14.58 14.83 14.53 1,196,900 14.72 13.17
04-11-01 14.59 14.60 14.35 1,234,000 14.50 12.97
Date Open High Low Vol Cls adjCls
04-10-29 14.67 14.85 14.35 1,159,600 14.50 12.97
04-10-28 14.68 14.89 14.67 847,300 14.70 13.15
04-10-27 14.40 14.78 14.34 1,166,800 14.64 13.10
04-10-26 14.20 14.51 14.00 2,305,700 14.35 12.84
04-10-25 14.61 14.62 13.97 3,978,700 14.12 12.63
04-10-22 14.92 15.00 14.60 2,083,500 14.61 13.07
04-10-21 15.02 15.14 14.82 1,932,000 14.89 13.32
04-10-20 15.11 15.27 15.02 993,400 15.10 13.51
04-10-19 15.00 15.37 14.97 1,448,100 15.15 13.56
Date Open High Low Vol Cls adjCls
04-10-18 15.08 15.29 14.98 1,579,900 14.99 13.41
04-10-15 15.28 15.33 15.06 1,066,100 15.23 13.63
04-10-14 15.49 15.67 15.18 1,621,000 15.25 13.64
04-10-13 15.65 15.67 15.45 1,148,000 15.56 13.92
04-10-12 15.85 15.85 15.49 2,055,500 15.64 13.99
04-10-11 15.80 15.94 15.80 494,700 15.85 14.18
04-10-08 15.86 16.06 15.72 1,345,000 15.90 14.23
04-10-07 15.95 16.10 15.92 835,000 15.95 14.27
04-10-06 15.95 16.10 15.95 1,188,800 16.06 14.37
Date Open High Low Vol Cls adjCls
04-10-05 16.48 16.52 16.13 1,149,200 16.20 14.49
04-10-04 16.35 16.66 16.35 943,200 16.48 14.75
04-10-01 16.20 16.57 16.14 1,414,400 16.45 14.72
04-09-30 15.95 16.07 15.86 2,289,200 16.02 14.33
04-09-29 15.96 15.96 15.58 1,936,800 15.85 14.18
04-09-28 15.98 16.00 15.79 1,428,600 15.96 14.28
04-09-27 15.85 15.93 15.52 1,244,700 15.73 14.07
04-09-24 16.00 16.22 16.00 692,300 16.05 14.36
04-09-23 16.15 16.19 15.99 992,400 16.04 14.35
Date Open High Low Vol Cls adjCls
04-09-22 16.37 16.37 16.02 989,300 16.02 14.33
04-09-21 16.60 16.60 16.22 1,101,800 16.37 14.65
04-09-20 16.50 16.60 16.44 748,100 16.52 14.78
04-09-17 16.48 16.66 16.38 1,501,400 16.64 14.89
04-09-16 16.49 16.52 16.35 1,069,900 16.46 14.73
04-09-15 16.52 16.60 16.31 1,634,600 16.47 14.74
04-09-14 16.62 16.83 16.50 2,117,800 16.71 14.95
04-09-13 16.78 16.84 16.66 921,800 16.66 14.91
04-09-10 16.77 16.82 16.58 906,800 16.78 15.01
Date Open High Low Vol Cls adjCls
04-09-09 16.59 16.88 16.50 1,616,100 16.77 15.00
04-09-08 16.98 16.98 16.54 1,865,600 16.58 14.83
04-09-07 16.60 16.99 16.57 1,406,500 16.99 15.20
04-09-03 16.70 16.90 16.46 1,560,900 16.76 15.00
04-09-02 16.55 16.79 16.44 1,356,100 16.76 15.00
04-09-01 16.21 16.55 16.10 1,701,100 16.48 14.75
04-08-31 16.25 16.54 15.99 2,607,000 16.48 14.75
04-08-30 16.00 16.50 15.94 6,636,700 16.26 14.55
04-08-27 17.87 17.96 17.65 1,741,600 17.77 15.86
Date Open High Low Vol Cls adjCls
04-08-26 18.20 18.20 17.78 1,441,700 17.86 15.94
04-08-25 17.99 18.30 17.75 2,547,500 18.23 16.27
04-08-24 19.47 19.48 18.25 3,169,500 18.49 16.51
04-08-23 19.31 19.50 19.25 958,000 19.48 17.39
04-08-20 18.90 19.36 18.85 823,100 19.32 17.25
04-08-19 18.71 18.99 18.49 1,087,900 18.96 16.93
04-08-18 18.50 18.73 18.46 1,355,600 18.71 16.70
04-08-17 18.70 18.76 18.50 545,900 18.51 16.52
04-08-16 18.55 18.94 18.51 528,600 18.70 16.69
Date Open High Low Vol Cls adjCls
04-08-13 18.67 18.77 18.51 489,200 18.59 16.60
04-08-12 18.68 18.68 18.26 783,600 18.47 16.49
04-08-11 18.34 18.68 18.09 1,017,100 18.63 16.63
04-08-10 18.19 18.50 18.19 1,336,300 18.33 16.36
04-08-09 18.15 18.18 17.90 1,631,700 18.09 16.15
04-08-06 18.94 18.94 18.26 1,441,800 18.40 16.43
04-08-05 19.30 19.30 18.88 1,077,600 18.94 16.91
04-08-04 19.15 19.49 18.76 2,069,500 19.28 17.21
04-08-03 19.30 19.39 19.05 622,500 19.15 17.10
Date Open High Low Vol Cls adjCls
04-08-02 19.13 19.49 18.93 1,393,000 19.41 17.33
04-07-30 18.60 19.10 18.53 1,323,000 19.06 17.02
04-07-29 18.75 18.76 18.25 1,463,100 18.73 16.72
04-07-28 19.08 19.15 18.55 870,300 18.85 16.83
04-07-27 18.73 19.14 18.63 1,929,800 18.97 16.93
04-07-26 19.95 19.96 18.04 4,665,600 18.48 16.50
04-07-23 20.05 20.12 19.73 1,219,700 19.95 17.81
04-07-22 20.43 20.49 19.87 1,385,700 20.03 17.88
04-07-21 20.90 20.92 20.43 737,100 20.43 18.24
Date Open High Low Vol Cls adjCls
04-07-20 20.76 20.95 20.65 631,200 20.90 18.66
04-07-19 20.85 20.93 20.49 755,300 20.63 18.42
04-07-16 21.09 21.10 20.62 717,500 20.64 18.43
04-07-15 20.90 21.08 20.77 1,293,900 21.06 18.80
04-07-14 20.60 20.94 20.55 1,256,400 20.79 18.56
04-07-13 20.74 20.95 20.57 1,514,000 20.60 18.39
04-07-12 20.90 20.90 20.65 717,400 20.74 18.51
04-07-09 21.00 21.05 20.77 533,100 20.86 18.62
04-07-08 20.99 21.05 20.90 996,300 21.03 18.77
Date Open High Low Vol Cls adjCls
04-07-07 21.00 21.08 20.90 1,037,300 20.99 18.74
04-07-06 21.04 21.28 20.84 1,187,600 20.85 18.61
04-07-02 21.05 21.13 20.88 1,169,100 20.99 18.74
04-07-01 21.08 21.10 20.91 1,195,600 21.04 18.78
04-06-30 20.30 20.95 20.30 2,183,400 20.95 18.70
04-06-29 20.40 20.44 20.25 1,337,800 20.42 18.23
04-06-28 20.66 20.88 20.46 1,148,000 20.51 18.31
04-06-25 20.45 20.89 20.45 1,070,600 20.65 18.43
04-06-24 20.20 20.98 20.20 1,188,600 20.72 18.50
Date Open High Low Vol Cls adjCls
04-06-23 20.28 20.58 20.28 1,689,800 20.44 18.25
04-06-22 20.00 20.55 20.00 1,239,200 20.51 18.31
04-06-21 19.70 20.31 19.68 1,423,800 20.14 17.98
04-06-18 20.30 20.35 19.82 2,283,800 19.82 17.69
04-06-17 20.42 20.55 20.30 1,265,000 20.40 18.21
04-06-16 20.39 20.52 20.16 693,300 20.42 18.23
04-06-15 20.05 20.61 20.05 1,508,000 20.53 18.33
04-06-14 20.40 20.48 20.00 1,259,100 20.07 17.92
04-06-10 20.57 20.62 20.43 1,512,000 20.50 18.30
Date Open High Low Vol Cls adjCls
04-06-09 20.36 20.66 20.35 2,179,700 20.47 18.27
04-06-08 20.65 20.80 20.50 1,459,600 20.50 18.30
04-06-07 20.23 20.86 20.23 2,002,400 20.81 18.58
04-06-04 20.56 20.70 20.31 1,368,100 20.35 18.17
04-06-03 20.31 20.77 20.30 2,196,900 20.60 18.39
04-06-02 20.39 20.63 20.38 1,816,800 20.43 18.24
04-06-01 20.28 20.46 20.17 1,360,300 20.33 18.15
04-05-28 20.25 20.61 20.15 3,867,400 20.52 18.32
04-05-27 19.75 20.62 19.75 3,124,300 20.49 18.29
Date Open High Low Vol Cls adjCls
04-05-26 19.50 19.95 19.50 1,526,900 19.89 17.72
04-05-25 19.05 19.68 19.03 1,391,100 19.61 17.47
04-05-24 19.04 19.28 18.92 1,359,600 19.12 17.03
04-05-21 18.88 19.11 18.84 2,070,400 19.03 16.95
04-05-20 18.65 19.04 18.65 1,481,200 18.98 16.91
04-05-19 19.15 19.26 18.72 2,361,600 18.76 16.71
04-05-18 19.05 19.24 18.82 1,681,800 19.12 17.03
04-05-17 19.18 19.62 19.12 1,571,400 19.25 17.15
04-05-14 19.25 19.62 19.22 1,340,900 19.58 17.44
Date Open High Low Vol Cls adjCls
04-05-13 19.70 19.81 19.31 1,514,700 19.40 17.28
04-05-12 19.60 19.90 19.50 1,874,500 19.88 17.71
04-05-11 19.20 19.74 19.12 1,609,800 19.70 17.55
04-05-10 19.60 19.97 19.54 2,914,800 19.61 17.47
04-05-07 19.00 19.74 19.00 2,662,000 19.67 17.52
04-05-06 18.70 19.24 18.68 1,248,300 19.13 17.04
04-05-05 18.95 19.00 18.81 1,034,000 18.86 16.80
04-05-04 19.05 19.20 18.91 1,319,300 18.99 16.92
04-05-03 18.72 19.25 18.72 1,484,000 19.25 17.15
Date Open High Low Vol Cls adjCls
04-04-30 18.63 18.96 18.60 1,539,500 18.74 16.70
04-04-29 18.86 19.18 18.73 1,628,400 18.73 16.69
04-04-28 18.62 19.00 18.56 2,140,000 18.86 16.80
04-04-27 18.54 18.71 18.47 1,775,700 18.55 16.53
04-04-26 19.21 19.29 18.15 3,289,200 18.64 16.61
04-04-23 19.05 19.61 19.00 1,883,000 19.10 17.02
04-04-22 19.00 19.32 18.86 2,033,600 19.20 17.11
04-04-21 18.72 19.12 18.69 1,060,200 19.12 17.03
04-04-20 18.78 18.83 18.70 1,646,800 18.72 16.68
Date Open High Low Vol Cls adjCls
04-04-19 18.83 18.88 18.69 1,407,900 18.84 16.78
04-04-16 18.50 18.89 18.50 1,174,500 18.86 16.80
04-04-15 18.40 18.69 18.38 1,789,400 18.50 16.48
04-04-14 18.13 18.40 18.08 902,100 18.32 16.32
04-04-13 18.22 18.43 18.07 939,000 18.11 16.13
04-04-12 18.31 18.40 18.18 679,800 18.22 16.23
04-04-08 18.41 18.49 18.32 956,100 18.39 16.38
04-04-07 18.50 18.51 18.36 1,217,500 18.41 16.40
04-04-06 18.16 18.54 18.09 2,129,600 18.49 16.47
Date Open High Low Vol Cls adjCls
04-04-05 18.20 18.21 18.06 946,800 18.20 16.21
04-04-02 18.24 18.32 18.12 1,132,000 18.16 16.18
04-04-01 18.05 18.26 18.01 1,842,400 18.25 16.26
04-03-31 17.81 18.05 17.78 2,480,500 18.05 16.08
04-03-30 17.60 17.88 17.55 1,637,000 17.81 15.87
04-03-29 18.00 18.01 17.20 4,236,300 17.58 15.66
04-03-26 18.05 18.16 17.76 2,986,000 18.07 16.10
04-03-25 18.19 18.22 18.06 3,613,800 18.13 16.15
04-03-24 17.97 18.27 17.93 1,889,700 18.09 16.12
Date Open High Low Vol Cls adjCls
04-03-23 17.82 18.09 17.68 1,924,700 17.97 16.01
04-03-22 17.60 18.07 17.52 2,772,800 17.82 15.88
04-03-19 17.55 18.09 17.53 4,021,800 17.99 16.03
04-03-18 17.16 17.40 17.03 1,481,600 17.35 15.46
04-03-17 17.00 17.20 17.00 1,241,500 17.15 15.28
04-03-16 17.04 17.15 16.89 1,121,700 17.08 15.22
04-03-15 17.02 17.18 16.87 1,256,600 16.93 15.08
04-03-12 17.10 17.20 16.97 1,090,800 17.19 15.31
04-03-11 17.50 17.50 16.67 2,520,700 17.14 15.27
Date Open High Low Vol Cls adjCls
04-03-10 17.07 17.15 16.87 1,564,600 16.88 15.04
04-03-09 17.00 17.28 16.81 2,692,200 17.22 15.34
04-03-08 16.96 17.41 16.96 2,409,900 17.06 15.20
04-03-05 16.89 17.05 16.75 1,593,200 16.99 15.14
04-03-04 17.00 17.17 16.85 2,807,000 16.99 15.14
04-03-03 16.30 16.67 16.25 1,693,100 16.63 14.82
04-03-02 16.40 16.59 16.30 1,946,400 16.51 14.71
04-03-01 16.10 16.64 15.96 2,928,100 16.60 14.79
04-02-27 15.75 16.01 15.75 1,616,500 15.88 14.15
Date Open High Low Vol Cls adjCls
04-02-26 15.45 15.93 15.44 3,183,600 15.90 14.17
04-02-25 15.05 15.63 15.04 3,862,700 15.49 13.76
04-02-24 15.14 15.14 14.93 6,210,700 15.01 13.34
04-02-23 15.80 15.90 15.38 4,822,600 15.40 13.68
04-02-20 15.93 16.00 15.69 2,944,800 15.86 14.09
04-02-19 16.00 16.39 16.00 2,285,100 16.01 14.23
04-02-18 15.90 16.21 15.90 2,533,800 16.12 14.32
04-02-17 16.32 16.60 15.75 4,617,700 16.21 14.40
04-02-13 16.40 16.69 16.25 2,829,400 16.38 14.56
Date Open High Low Vol Cls adjCls
04-02-12 16.95 17.05 16.27 5,168,400 16.53 14.69
04-02-11 16.50 17.19 16.42 3,633,000 16.95 15.06
04-02-10 16.25 16.67 16.11 4,536,600 16.49 14.65
04-02-09 16.30 16.82 16.30 3,765,100 16.70 14.84
04-02-06 17.00 17.11 16.95 2,266,800 17.03 15.13
04-02-05 17.00 17.22 16.95 4,866,300 17.10 15.20
04-02-04 16.20 16.95 16.20 5,162,000 16.91 15.03
04-02-03 16.02 16.28 16.00 3,389,700 16.25 14.44
04-02-02 15.30 16.00 15.30 5,037,600 16.00 14.22
Date Open High Low Vol Cls adjCls
04-01-30 15.10 15.50 15.06 1,688,100 15.38 13.67
04-01-29 15.00 15.23 14.99 3,081,400 15.11 13.43
04-01-28 15.17 15.67 15.17 2,668,900 15.26 13.56
04-01-27 14.99 15.40 14.79 4,043,800 15.17 13.48
04-01-26 13.78 15.00 13.70 8,966,800 14.99 13.32
04-01-23 13.50 13.63 13.46 1,392,400 13.50 12.00
04-01-22 13.55 13.63 13.48 1,469,100 13.58 12.07
04-01-21 13.45 13.61 13.42 1,807,700 13.60 12.09
04-01-20 13.65 13.71 13.41 1,915,500 13.51 12.01
Date Open High Low Vol Cls adjCls
04-01-16 13.54 13.73 13.50 1,324,500 13.72 12.19
04-01-15 13.50 13.55 13.35 1,742,100 13.53 12.02
04-01-14 13.52 13.63 13.45 1,539,900 13.51 12.01
04-01-13 13.41 13.49 13.31 1,812,800 13.43 11.93
04-01-12 13.37 13.45 13.30 1,315,700 13.45 11.95
04-01-09 13.30 13.54 13.30 1,098,300 13.38 11.89
04-01-08 13.58 13.62 13.36 1,342,100 13.40 11.91
04-01-07 13.36 13.64 13.25 2,035,200 13.48 11.98
04-01-06 13.05 13.52 13.02 2,298,900 13.44 11.94
Date Open High Low Vol Cls adjCls
04-01-05 13.17 13.19 12.97 2,566,400 12.99 11.54
04-01-02 13.17 13.27 13.16 2,044,600 13.18 11.71
03-12-31 13.20 13.39 13.11 2,503,400 13.24 11.77
03-12-30 13.00 13.24 12.94 2,956,400 13.20 11.73
03-12-29 12.60 13.08 12.60 4,689,200 13.06 11.61
03-12-26 12.50 12.70 12.45 4,216,900 12.59 11.19
03-12-24 13.45 13.45 12.90 7,563,400 12.90 11.46
03-12-23 13.99 14.13 13.92 900,700 13.98 12.42
03-12-22 14.02 14.09 13.92 693,100 14.03 12.47
Date Open High Low Vol Cls adjCls
03-12-19 14.15 14.25 14.03 1,088,400 14.10 12.53
03-12-18 14.03 14.27 14.00 1,064,400 14.25 12.66
03-12-17 14.05 14.12 13.85 1,072,500 14.03 12.47
03-12-16 14.15 14.28 14.10 942,700 14.25 12.66
03-12-15 14.06 14.31 14.06 1,650,200 14.25 12.66
03-12-12 13.93 14.03 13.80 710,700 13.96 12.41
03-12-11 13.73 14.09 13.65 1,173,000 14.06 12.49
03-12-10 13.85 13.85 13.60 789,100 13.67 12.15
03-12-09 13.70 13.97 13.65 792,400 13.87 12.33
Date Open High Low Vol Cls adjCls
03-12-08 13.67 13.89 13.65 1,199,700 13.72 12.19
03-12-05 13.55 13.81 13.53 630,000 13.70 12.17
03-12-04 13.90 13.99 13.78 1,009,100 13.80 12.26
03-12-03 13.93 14.10 13.91 662,300 13.99 12.43
03-12-02 13.95 14.04 13.88 898,600 13.96 12.41
03-12-01 13.75 13.96 13.74 1,580,700 13.95 12.40
03-11-28 13.57 13.80 13.57 595,400 13.65 12.13
03-11-26 13.70 13.79 13.65 879,900 13.78 12.25
03-11-25 13.50 13.78 13.45 1,623,600 13.68 12.12
Date Open High Low Vol Cls adjCls
03-11-24 13.15 13.74 13.13 2,896,500 13.60 12.05
03-11-21 13.63 13.70 13.40 1,629,100 13.40 11.87
03-11-20 13.80 13.91 13.72 1,022,300 13.73 12.16
03-11-19 14.00 14.05 13.83 805,100 13.89 12.31
03-11-18 13.98 14.22 13.95 828,000 13.99 12.40
03-11-17 14.10 14.24 13.94 717,600 14.06 12.46
03-11-14 14.12 14.34 14.04 690,500 14.13 12.52
03-11-13 14.26 14.33 14.10 1,198,900 14.20 12.58
03-11-12 14.15 14.49 14.15 1,538,700 14.36 12.72
Date Open High Low Vol Cls adjCls
03-11-11 14.48 14.50 14.10 1,760,400 14.15 12.54
03-11-10 14.60 15.10 14.43 5,446,600 14.47 12.82
03-11-07 14.22 14.25 14.12 1,013,900 14.23 12.61
03-11-06 14.26 14.28 14.17 971,100 14.23 12.61
03-11-05 14.28 14.31 14.16 744,800 14.17 12.55
03-11-04 14.28 14.42 14.20 1,039,100 14.25 12.63
03-11-03 14.23 14.44 14.23 1,674,200 14.38 12.74
03-10-31 14.26 14.40 14.22 551,000 14.27 12.64
03-10-30 14.34 14.45 14.19 898,400 14.36 12.72
Date Open High Low Vol Cls adjCls
03-10-29 14.40 14.43 14.16 943,600 14.24 12.62
03-10-28 14.13 14.36 14.13 693,600 14.36 12.72
03-10-27 14.30 14.38 14.02 684,800 14.14 12.53
03-10-24 14.34 14.38 14.15 865,400 14.25 12.63
03-10-23 14.30 14.42 14.26 948,500 14.34 12.71
03-10-22 14.47 14.47 14.18 1,046,800 14.29 12.66
03-10-21 14.41 14.54 14.35 967,600 14.47 12.82
03-10-20 14.40 14.47 14.34 897,100 14.42 12.78
03-10-17 14.40 14.50 14.23 1,351,700 14.35 12.71
Date Open High Low Vol Cls adjCls
03-10-16 14.27 14.49 14.26 1,592,900 14.49 12.84
03-10-15 14.16 14.33 14.16 1,738,900 14.26 12.63
03-10-14 14.11 14.25 14.06 1,166,200 14.16 12.55
03-10-13 14.01 14.24 14.01 2,002,700 14.21 12.59
03-10-10 14.15 14.35 13.86 2,435,000 14.04 12.44
03-10-09 14.25 14.40 14.18 1,832,800 14.23 12.61
03-10-08 14.21 14.30 14.15 1,839,200 14.25 12.63
03-10-07 14.40 14.45 14.23 1,835,400 14.34 12.71
03-10-06 14.49 14.64 14.32 941,000 14.44 12.79
Date Open High Low Vol Cls adjCls
03-10-03 14.25 14.53 14.21 2,582,200 14.49 12.84
03-10-02 14.20 14.39 14.20 1,338,500 14.30 12.67
03-10-01 14.13 14.45 14.13 1,985,500 14.35 12.71
03-09-30 14.28 14.46 14.13 1,353,800 14.13 12.52
03-09-29 14.25 14.45 14.14 1,563,800 14.31 12.68
03-09-26 14.35 14.48 13.98 1,699,800 14.00 12.40
03-09-25 14.40 14.51 14.35 2,936,800 14.42 12.78
03-09-24 14.07 14.50 14.06 2,763,300 14.22 12.60
03-09-23 14.50 14.50 14.16 4,411,500 14.25 12.63
Date Open High Low Vol Cls adjCls
03-09-22 13.30 13.48 13.20 802,000 13.30 11.78
03-09-19 13.17 13.52 13.10 2,016,000 13.50 11.96
03-09-18 12.81 13.34 12.81 1,000,500 13.33 11.81
03-09-17 13.00 13.20 12.96 1,056,000 12.99 11.51
03-09-16 12.97 13.20 12.83 1,417,700 13.04 11.55
03-09-15 13.18 13.28 12.97 1,391,700 13.25 11.74
03-09-12 13.15 13.39 12.92 1,937,600 13.17 11.67
03-09-11 13.00 13.15 12.86 1,024,000 13.15 11.65
03-09-10 12.70 13.10 12.70 912,500 12.81 11.35
Date Open High Low Vol Cls adjCls
03-09-09 12.81 13.25 12.60 1,798,400 12.91 11.44
03-09-08 12.38 12.89 12.35 1,445,200 12.80 11.34
03-09-05 12.23 13.00 12.23 2,794,600 12.53 11.10
03-09-04 11.48 12.23 11.47 2,792,100 12.23 10.84
03-09-03 11.16 11.50 11.16 1,380,400 11.48 10.17
03-09-02 11.15 11.32 11.15 838,700 11.26 9.98
03-08-29 11.13 11.31 11.10 495,300 11.20 9.92
03-08-28 10.82 11.18 10.77 1,007,600 11.18 9.91
03-08-27 10.65 10.92 10.65 736,500 10.86 9.62
Date Open High Low Vol Cls adjCls
03-08-26 10.87 10.90 10.62 1,037,900 10.76 9.50
03-08-25 10.78 11.02 10.78 689,500 10.95 9.67
03-08-22 11.35 11.42 10.85 939,600 10.88 9.60
03-08-21 11.10 11.39 11.06 1,330,800 11.36 10.03
03-08-20 11.29 11.29 10.90 1,359,600 11.05 9.75
03-08-19 11.26 11.37 11.21 512,200 11.30 9.97
03-08-18 11.31 11.48 11.31 371,500 11.38 10.05
03-08-15 11.15 11.49 11.06 586,200 11.49 10.14
03-08-14 11.12 11.19 11.06 668,400 11.14 9.83
Date Open High Low Vol Cls adjCls
03-08-13 11.09 11.24 11.06 562,200 11.15 9.84
03-08-12 11.12 11.23 11.05 602,900 11.15 9.84
03-08-11 11.18 11.30 11.05 457,700 11.15 9.84
03-08-08 10.95 11.33 10.95 597,500 11.31 9.98
03-08-07 11.05 11.11 10.96 898,400 10.99 9.70
03-08-06 11.09 11.20 11.03 500,700 11.09 9.79
03-08-05 11.10 11.30 11.07 546,700 11.10 9.80
03-08-04 11.25 11.35 11.15 477,600 11.26 9.94
03-08-01 11.31 11.47 11.15 730,700 11.15 9.84
Date Open High Low Vol Cls adjCls
03-07-31 11.35 11.49 11.27 618,400 11.33 10.00
03-07-30 11.30 11.41 11.17 682,500 11.39 10.05
03-07-29 11.35 11.45 11.00 1,245,900 11.23 9.91
03-07-28 11.48 11.62 11.35 789,300 11.58 10.22
03-07-25 11.40 11.58 11.36 1,460,600 11.55 10.20
03-07-24 11.50 11.59 11.28 1,073,800 11.48 10.13
03-07-23 11.37 11.50 11.35 1,125,200 11.49 10.14
03-07-22 11.17 11.45 11.16 1,310,900 11.41 10.07
03-07-21 11.26 11.31 11.19 955,200 11.22 9.90
Date Open High Low Vol Cls adjCls
03-07-18 11.30 11.47 11.21 960,400 11.36 10.03
03-07-17 11.54 11.69 11.21 881,200 11.30 9.97
03-07-16 11.58 11.70 11.53 756,900 11.53 10.18
03-07-15 11.61 11.67 11.40 1,131,600 11.62 10.26
03-07-14 11.71 11.77 11.41 1,134,000 11.47 10.12
03-07-11 11.70 11.84 11.56 1,398,400 11.71 10.34
03-07-10 12.19 12.19 11.20 4,295,600 11.80 10.42
03-07-09 11.05 11.33 11.00 932,900 11.20 9.89
03-07-08 10.89 11.20 10.85 1,240,900 11.14 9.83
Date Open High Low Vol Cls adjCls
03-07-07 11.00 11.15 10.79 946,800 10.89 9.61
03-07-03 10.95 11.10 10.95 833,800 11.00 9.71
03-07-02 10.85 11.12 10.80 1,120,800 11.12 9.82
03-07-01 10.60 10.88 10.40 1,885,600 10.86 9.59
03-06-30 10.70 10.74 10.47 1,142,500 10.62 9.37
03-06-27 10.62 10.77 10.62 971,100 10.72 9.46
03-06-26 10.50 10.83 10.50 956,500 10.77 9.51
03-06-25 10.59 10.78 10.57 6,350,500 10.60 9.36
03-06-24 10.80 10.89 10.72 770,100 10.72 9.46
Date Open High Low Vol Cls adjCls
03-06-23 10.85 11.00 10.77 1,054,100 10.90 9.62
03-06-20 10.83 10.92 10.80 1,088,800 10.90 9.62
03-06-19 10.65 10.83 10.62 1,231,700 10.80 9.53
03-06-18 10.83 10.83 10.55 836,800 10.75 9.49
03-06-17 10.90 10.94 10.76 1,063,100 10.83 9.56
03-06-16 10.61 10.92 10.61 1,547,500 10.85 9.58
03-06-13 10.57 10.76 10.55 1,621,000 10.71 9.45
03-06-12 10.39 10.63 10.39 1,419,400 10.57 9.33
03-06-11 10.15 10.39 10.07 1,214,800 10.36 9.14
Date Open High Low Vol Cls adjCls
03-06-10 9.83 10.13 9.83 968,600 10.12 8.93
03-06-09 10.05 10.08 9.81 861,100 9.83 8.68
03-06-06 10.18 10.37 10.08 1,104,100 10.11 8.92
03-06-05 10.12 10.24 9.80 1,796,600 10.17 8.98
03-06-04 9.72 10.17 9.72 1,837,300 10.12 8.93
03-06-03 9.71 9.77 9.67 814,200 9.76 8.62
03-06-02 9.45 9.80 9.40 2,537,800 9.70 8.56
03-05-30 9.30 9.50 9.20 1,381,900 9.50 8.39
03-05-29 9.22 9.29 9.19 896,300 9.20 8.12
Date Open High Low Vol Cls adjCls
03-05-28 9.27 9.34 9.16 741,400 9.26 8.17
03-05-27 9.29 9.35 9.22 937,800 9.31 8.18
03-05-23 9.00 9.23 8.95 1,678,400 9.23 8.11
03-05-22 8.90 9.12 8.90 1,687,500 8.90 7.82
03-05-21 9.01 9.07 8.75 2,571,600 9.00 7.91
03-05-20 9.48 9.57 8.66 4,622,100 9.01 7.92
03-05-19 9.15 9.67 9.11 2,770,000 9.47 8.32
03-05-16 9.35 9.50 9.10 1,310,800 9.10 8.00
03-05-15 9.50 9.53 9.30 1,141,600 9.32 8.19
Date Open High Low Vol Cls adjCls
03-05-14 9.58 9.63 9.46 1,212,300 9.50 8.35
03-05-13 9.42 9.63 9.42 944,900 9.58 8.42
03-05-12 9.69 9.70 9.45 854,800 9.65 8.48
03-05-09 9.58 9.71 9.45 1,098,800 9.69 8.52
03-05-08 9.50 9.60 9.41 828,800 9.51 8.36
03-05-07 9.70 9.93 9.57 837,700 9.68 8.51
03-05-06 9.82 9.95 9.66 578,800 9.89 8.69
03-05-05 9.79 9.87 9.75 513,600 9.80 8.61
03-05-02 9.60 9.75 9.60 575,300 9.74 8.56
Date Open High Low Vol Cls adjCls
03-05-01 9.65 9.69 9.45 640,100 9.60 8.44
03-04-30 9.59 9.70 9.47 1,487,800 9.63 8.46
03-04-29 9.68 9.75 9.54 949,500 9.59 8.43
03-04-28 9.35 9.64 9.33 1,400,100 9.58 8.42
03-04-25 9.42 9.60 9.24 1,427,200 9.37 8.24
03-04-24 9.22 9.50 9.20 953,000 9.42 8.28
03-04-23 9.20 9.37 9.03 1,286,300 9.32 8.19
03-04-22 8.93 9.17 8.77 806,900 9.10 8.00
03-04-21 8.97 9.10 8.88 660,600 8.89 7.81
Date Open High Low Vol Cls adjCls
03-04-17 8.72 8.95 8.72 1,431,400 8.93 7.85
03-04-16 8.56 8.75 8.49 1,598,800 8.69 7.64
03-04-15 8.58 8.78 8.50 976,100 8.57 7.53
03-04-14 8.61 8.75 8.61 821,100 8.70 7.65
03-04-11 8.57 8.83 8.51 814,400 8.61 7.57
03-04-10 8.45 8.55 8.30 802,700 8.47 7.44
03-04-09 8.27 8.48 8.26 797,200 8.36 7.35
03-04-08 8.50 8.69 8.21 1,043,600 8.26 7.26
03-04-07 8.75 8.76 8.50 1,978,700 8.50 7.47
Date Open High Low Vol Cls adjCls
03-04-04 8.20 8.21 8.05 1,030,100 8.21 7.22
03-04-03 8.10 8.24 8.09 942,800 8.11 7.13
03-04-02 8.01 8.16 8.01 717,800 8.05 7.08
03-04-01 7.76 8.04 7.75 1,075,400 7.91 6.95
03-03-31 7.90 8.05 7.75 887,900 7.75 6.81
03-03-28 8.02 8.24 7.92 1,308,200 7.93 6.97
03-03-27 8.10 8.30 7.90 1,910,000 8.20 7.21
03-03-26 8.10 8.15 7.84 2,306,000 7.97 7.01
03-03-25 8.11 8.30 8.00 1,337,600 8.15 7.16
Date Open High Low Vol Cls adjCls
03-03-24 8.40 8.52 8.10 1,594,700 8.14 7.15
03-03-21 8.65 8.85 8.44 2,209,200 8.85 7.78
03-03-20 8.00 8.35 7.96 1,295,000 8.15 7.16
03-03-19 7.87 8.15 7.82 1,011,100 8.00 7.03
03-03-18 7.74 7.98 7.65 1,290,300 7.82 6.87
03-03-17 7.40 7.74 7.40 1,627,700 7.65 6.72
03-03-14 7.62 7.75 7.39 1,448,400 7.40 6.50
03-03-13 7.50 7.80 7.31 2,158,000 7.62 6.70
03-03-12 7.30 7.60 7.25 2,033,400 7.28 6.40
Date Open High Low Vol Cls adjCls
03-03-11 7.45 7.54 7.30 1,591,900 7.38 6.49
03-03-10 7.53 7.57 7.28 941,000 7.35 6.46
03-03-07 7.73 7.88 7.25 2,897,600 7.49 6.58
03-03-06 8.53 8.53 7.40 6,416,100 7.70 6.77
03-03-05 8.84 8.85 8.38 1,761,600 8.53 7.50
03-03-04 9.08 9.20 8.81 884,000 8.94 7.86
03-03-03 9.10 9.28 9.01 735,800 9.11 8.01
03-02-28 9.22 9.25 9.00 774,500 9.20 8.09
03-02-27 9.15 9.30 9.04 1,049,500 9.12 8.02
Date Open High Low Vol Cls adjCls
03-02-26 9.45 9.45 9.09 764,000 9.15 8.04
03-02-25 9.24 9.59 9.24 1,109,600 9.45 8.27
03-02-24 9.54 9.54 9.32 795,400 9.34 8.17
03-02-21 9.51 9.65 9.40 765,200 9.64 8.44
03-02-20 9.40 9.46 9.38 816,400 9.41 8.24
03-02-19 9.40 9.41 9.28 1,192,300 9.40 8.23
03-02-18 9.07 9.44 9.07 771,500 9.35 8.18
03-02-14 9.18 9.26 8.95 1,214,500 9.00 7.88
03-02-13 9.20 9.23 9.02 1,005,500 9.08 7.95
Date Open High Low Vol Cls adjCls
03-02-12 9.38 9.40 9.22 729,700 9.23 8.08
03-02-11 9.35 9.43 9.22 793,100 9.33 8.17
03-02-10 9.40 9.50 9.22 1,233,100 9.40 8.23
03-02-07 9.50 9.57 9.28 1,154,300 9.30 8.14
03-02-06 9.65 9.66 9.35 1,316,200 9.48 8.30
03-02-05 9.85 10.05 9.60 1,555,800 9.60 8.40
03-02-04 10.00 10.10 9.85 1,712,300 9.86 8.63
03-02-03 10.15 10.20 9.95 1,286,300 10.00 8.75
03-01-31 10.05 10.32 10.04 1,149,400 10.31 9.02
Date Open High Low Vol Cls adjCls
03-01-30 10.10 10.15 10.01 1,179,400 10.08 8.82
03-01-29 10.35 10.35 10.00 1,612,500 10.10 8.84
03-01-28 10.21 10.53 10.20 1,696,800 10.35 9.06
03-01-27 11.00 11.12 10.17 3,883,400 10.24 8.96
03-01-24 11.57 11.74 11.37 1,144,700 11.49 10.06
03-01-23 11.50 11.60 11.34 575,800 11.60 10.15
03-01-22 11.60 11.60 11.32 740,300 11.40 9.98
03-01-21 11.80 11.90 11.54 452,400 11.58 10.13
03-01-17 11.85 11.93 11.70 572,100 11.77 10.30
Date Open High Low Vol Cls adjCls
03-01-16 11.60 11.91 11.52 1,324,700 11.85 10.37
03-01-15 11.55 11.62 11.34 719,400 11.61 10.16
03-01-14 11.40 11.61 11.35 686,700 11.61 10.16
03-01-13 11.25 11.44 11.25 1,388,400 11.36 9.94
03-01-10 11.30 11.46 11.05 846,500 11.41 9.99
03-01-09 11.30 11.59 11.25 1,078,600 11.36 9.94
03-01-08 11.25 11.40 11.20 615,700 11.35 9.93
03-01-07 11.27 11.38 11.11 758,200 11.25 9.85
03-01-06 11.47 11.59 11.30 625,800 11.37 9.95
Date Open High Low Vol Cls adjCls
03-01-03 11.40 11.59 11.36 594,200 11.50 10.06
03-01-02 11.22 11.50 11.15 823,000 11.50 10.06
02-12-31 10.95 11.24 10.84 644,700 11.22 9.82
02-12-30 11.24 11.24 10.85 720,900 11.00 9.63
02-12-27 11.20 11.32 11.13 605,600 11.20 9.80
02-12-26 11.23 11.35 11.19 530,100 11.30 9.89
02-12-24 11.16 11.31 11.16 308,400 11.22 9.82
02-12-23 11.05 11.25 11.00 858,100 11.25 9.85
02-12-20 11.07 11.23 10.90 1,309,500 11.19 9.79
Date Open High Low Vol Cls adjCls
02-12-19 10.70 11.07 10.70 1,275,200 11.07 9.69
02-12-18 10.70 10.83 10.65 688,000 10.80 9.45
02-12-17 10.84 10.85 10.50 1,346,100 10.72 9.38
02-12-16 10.82 10.91 10.70 1,298,900 10.85 9.50
02-12-13 10.81 10.89 10.60 1,340,100 10.83 9.48
02-12-12 10.94 10.99 10.71 1,458,300 10.76 9.42
02-12-11 11.06 11.10 10.87 1,672,800 10.93 9.57
02-12-10 11.13 11.22 11.01 1,344,400 11.05 9.67
02-12-09 11.12 11.30 11.06 1,660,300 11.13 9.74
Date Open High Low Vol Cls adjCls
02-12-06 11.35 11.50 10.96 2,791,000 11.26 9.85
02-12-05 11.92 11.98 11.74 753,900 11.95 10.46
02-12-04 11.62 12.04 11.62 980,400 11.82 10.34
02-12-03 11.84 11.84 11.55 811,300 11.65 10.20
02-12-02 11.83 12.00 11.61 733,600 11.84 10.36
02-11-29 11.85 11.95 11.79 481,600 11.80 10.33
02-11-27 12.02 12.10 11.87 897,300 12.02 10.52
02-11-26 11.96 12.03 11.66 1,250,300 11.92 10.43
02-11-25 12.00 12.05 11.80 1,056,600 11.96 10.43
Date Open High Low Vol Cls adjCls
02-11-22 12.02 12.18 12.00 1,202,800 12.09 10.55
02-11-21 12.31 12.40 12.18 1,011,400 12.20 10.64
02-11-20 12.20 12.39 12.20 618,000 12.31 10.74
02-11-19 12.62 12.70 12.30 727,800 12.44 10.85
02-11-18 12.77 12.97 12.60 1,274,800 12.62 11.01
02-11-15 12.45 12.89 12.19 1,433,800 12.77 11.14
02-11-14 12.10 12.49 12.04 1,146,800 12.49 10.89
02-11-13 11.52 12.45 11.52 2,394,100 12.34 10.76
02-11-12 11.31 12.02 11.31 2,720,700 11.79 10.28
Date Open High Low Vol Cls adjCls
02-11-11 10.88 11.29 10.81 2,523,800 11.21 9.78
02-11-08 11.36 11.47 10.84 850,100 10.88 9.49
02-11-07 10.75 11.35 10.75 1,158,200 11.29 9.85
02-11-06 10.88 10.90 10.75 1,080,500 10.75 9.38
02-11-05 10.78 11.00 10.76 1,596,600 10.85 9.46
02-11-04 10.90 11.04 10.70 745,500 10.77 9.39
02-11-01 10.99 11.05 10.87 1,055,700 10.90 9.51
02-10-31 11.02 11.15 10.79 949,900 11.07 9.66
02-10-30 11.04 11.12 10.75 835,800 10.95 9.55
Date Open High Low Vol Cls adjCls
02-10-29 11.16 11.20 10.70 570,100 10.94 9.54
02-10-28 11.35 11.45 11.05 502,500 11.17 9.74
02-10-25 11.15 11.26 10.97 590,000 11.25 9.81
02-10-24 11.43 11.43 11.13 941,000 11.13 9.71
02-10-23 11.35 11.40 11.10 963,400 11.19 9.76
02-10-22 11.48 11.50 10.98 920,600 11.05 9.64
02-10-21 11.26 11.50 11.22 526,500 11.46 10.00
02-10-18 11.18 11.37 11.10 757,600 11.26 9.82
02-10-17 11.10 11.20 10.96 985,100 11.10 9.68
Date Open High Low Vol Cls adjCls
02-10-16 10.74 10.90 10.74 697,600 10.84 9.46
02-10-15 10.80 10.92 10.61 1,124,400 10.82 9.44
02-10-14 10.00 10.44 9.95 1,034,200 10.35 9.03
02-10-11 10.00 10.50 9.95 3,698,900 10.00 8.72
02-10-10 10.00 10.15 9.27 3,708,400 9.64 8.41
02-10-09 10.46 10.55 10.17 1,301,700 10.20 8.90
02-10-08 10.30 10.59 10.20 1,117,300 10.50 9.16
02-10-07 10.52 10.67 10.29 1,352,500 10.46 9.12
02-10-04 11.15 11.15 10.49 1,410,200 10.60 9.25
Date Open High Low Vol Cls adjCls
02-10-03 11.33 11.50 11.01 1,722,400 11.01 9.60
02-10-02 11.80 11.92 11.27 1,267,900 11.27 9.83
02-10-01 11.62 11.91 11.48 891,500 11.91 10.39
02-09-30 11.57 11.72 11.42 1,281,900 11.63 10.14
02-09-27 12.04 12.09 11.85 978,500 11.88 10.36
02-09-26 12.17 12.17 12.00 866,000 12.14 10.59
02-09-25 12.20 12.25 12.02 1,182,400 12.17 10.62
02-09-24 11.98 12.02 11.76 1,162,900 11.98 10.45
02-09-23 12.24 12.24 11.87 916,400 12.08 10.54
Date Open High Low Vol Cls adjCls
02-09-20 11.80 12.40 11.72 1,710,000 12.18 10.62
02-09-19 12.23 12.25 11.65 1,025,100 11.71 10.21
02-09-18 12.42 12.44 12.05 819,400 12.33 10.76
02-09-17 12.40 12.54 12.22 1,489,200 12.42 10.83
02-09-16 12.15 12.45 12.00 1,096,600 12.42 10.83
02-09-13 11.51 12.15 11.50 1,559,300 12.15 10.60
02-09-12 11.75 11.80 11.50 674,200 11.52 10.05
02-09-11 11.82 11.99 11.77 682,800 11.85 10.34
02-09-10 11.60 11.79 11.43 781,100 11.75 10.25
Date Open High Low Vol Cls adjCls
02-09-09 11.70 11.80 11.47 786,400 11.60 10.12
02-09-06 11.53 11.70 11.30 1,313,600 11.70 10.21
02-09-05 12.10 12.10 11.37 2,488,400 11.43 9.97
02-09-04 12.05 12.23 11.90 1,629,900 12.19 10.63
02-09-03 12.39 12.60 11.98 1,092,600 12.41 10.82
02-08-30 12.10 12.61 12.05 1,149,200 12.42 10.83
02-08-29 12.39 12.39 12.04 990,400 12.10 10.55
02-08-28 12.81 12.81 12.10 1,775,400 12.30 10.73
02-08-27 12.40 12.95 12.16 2,464,700 12.95 11.26
Date Open High Low Vol Cls adjCls
02-08-26 12.12 12.46 11.85 2,434,800 12.38 10.77
02-08-23 10.95 12.16 10.60 6,126,300 12.02 10.45
02-08-22 10.80 10.80 10.59 2,896,400 10.64 9.25
02-08-21 10.99 11.05 10.48 2,332,400 10.73 9.33
02-08-20 10.63 11.01 10.58 1,327,200 10.90 9.48
02-08-19 10.21 10.80 10.20 2,398,300 10.64 9.25
02-08-16 10.90 10.94 10.03 2,085,200 10.06 8.75
02-08-15 11.08 11.19 10.67 1,630,600 10.93 9.50
02-08-14 11.07 11.09 10.92 1,219,800 11.03 9.59
Date Open High Low Vol Cls adjCls
02-08-13 11.40 11.46 10.80 1,264,600 10.97 9.54
02-08-12 11.40 11.55 11.30 1,207,000 11.46 9.97
02-08-09 11.40 11.54 11.35 1,712,600 11.43 9.94
02-08-08 11.90 12.22 11.01 1,883,500 11.55 10.04
02-08-07 12.18 12.37 11.92 705,200 12.25 10.65
02-08-06 12.02 12.44 11.95 735,400 12.15 10.57
02-08-05 12.22 12.30 11.60 1,041,900 12.01 10.44
02-08-02 12.35 12.61 12.13 741,200 12.32 10.71
02-08-01 12.50 12.68 12.35 691,700 12.41 10.79
Date Open High Low Vol Cls adjCls
02-07-31 13.38 13.38 12.42 1,729,900 12.65 11.00
02-07-30 12.60 13.44 12.45 2,235,800 13.41 11.66
02-07-29 13.15 13.49 12.30 2,792,800 12.77 11.10
02-07-26 12.50 13.41 12.42 767,700 13.20 11.48
02-07-25 12.51 13.00 12.30 862,100 12.58 10.94
02-07-24 10.85 12.60 10.66 1,378,500 12.48 10.85
02-07-23 11.95 12.08 11.35 1,111,000 11.56 10.05
02-07-22 12.30 12.71 11.67 1,141,800 11.95 10.39
02-07-19 12.55 13.02 12.40 1,339,700 12.56 10.92
Date Open High Low Vol Cls adjCls
02-07-18 12.90 13.26 12.90 1,138,700 13.02 11.32
02-07-17 12.99 13.32 12.70 741,600 13.00 11.30
02-07-16 12.48 12.98 12.35 900,200 12.98 11.29
02-07-15 12.80 12.85 12.15 815,800 12.61 10.97
02-07-12 12.70 13.13 12.65 902,100 12.85 11.17
02-07-11 12.91 12.96 12.62 871,800 12.75 11.09
02-07-10 13.15 13.25 12.84 1,245,800 12.98 11.29
02-07-09 13.41 13.48 13.00 1,087,600 13.03 11.33
02-07-08 13.82 13.85 13.47 897,800 13.47 11.71
Date Open High Low Vol Cls adjCls
02-07-05 13.48 13.88 13.44 653,500 13.88 12.07
02-07-03 13.73 13.73 13.00 1,966,100 13.48 11.72
02-07-02 14.50 14.50 13.15 3,698,900 13.79 11.99
02-07-01 15.40 15.54 15.08 1,168,100 15.18 13.20
02-06-28 15.40 15.57 15.24 2,116,800 15.51 13.49
02-06-27 15.28 15.55 15.01 1,320,900 15.55 13.52
02-06-26 14.63 15.20 14.52 1,070,300 15.03 13.07
02-06-25 15.14 15.40 14.91 996,400 14.92 12.97
02-06-24 15.01 15.18 14.76 1,014,200 15.15 13.17
Date Open High Low Vol Cls adjCls
02-06-21 14.90 15.08 14.90 1,022,900 15.00 13.04
02-06-20 15.10 15.29 15.03 1,291,000 15.08 13.11
02-06-19 15.51 15.52 15.10 1,038,600 15.10 13.13
02-06-18 15.57 15.71 15.32 1,438,300 15.56 13.53
02-06-17 15.10 15.60 15.10 1,358,100 15.55 13.52
02-06-14 14.92 15.08 14.66 778,200 14.99 13.04
02-06-13 14.65 15.05 14.62 1,174,300 15.00 13.04
02-06-12 14.50 14.84 14.41 958,700 14.80 12.87
02-06-11 14.63 14.73 14.48 652,600 14.51 12.62
Date Open High Low Vol Cls adjCls
02-06-10 14.62 14.86 14.46 934,600 14.60 12.70
02-06-07 14.10 14.73 14.10 969,300 14.72 12.80
02-06-06 14.50 14.57 14.22 1,055,200 14.33 12.46
02-06-05 14.00 14.62 13.97 636,400 14.60 12.70
02-06-04 14.05 14.18 13.85 788,000 14.04 12.21
02-06-03 14.75 14.75 14.05 1,192,500 14.05 12.22
02-05-31 14.35 14.76 14.20 1,455,900 14.76 12.84
02-05-30 13.80 14.37 13.79 1,008,100 14.37 12.50
02-05-29 14.08 14.08 13.70 399,900 13.90 12.09
Date Open High Low Vol Cls adjCls
02-05-28 14.05 14.10 13.70 551,000 13.86 12.02
02-05-24 13.89 14.40 13.84 683,600 14.13 12.25
02-05-23 13.93 14.00 13.67 567,500 13.99 12.13
02-05-22 13.88 13.89 13.64 671,700 13.86 12.02
02-05-21 13.98 14.04 13.84 360,500 13.88 12.04
02-05-20 14.11 14.11 13.90 511,200 13.98 12.12
02-05-17 13.96 14.18 13.92 672,600 14.11 12.23
02-05-16 13.95 14.11 13.84 553,600 13.95 12.10
02-05-15 14.50 14.63 13.90 1,100,600 13.90 12.05
Date Open High Low Vol Cls adjCls
02-05-14 14.73 14.75 14.35 677,200 14.67 12.72
02-05-13 14.20 14.74 14.19 878,600 14.73 12.77
02-05-10 14.00 14.31 13.87 816,800 14.19 12.30
02-05-09 14.15 14.35 14.00 733,300 14.01 12.15
02-05-08 14.28 14.51 14.11 1,127,100 14.23 12.34
02-05-07 14.60 14.62 14.12 958,000 14.32 12.42
02-05-06 14.80 14.97 14.58 733,300 14.60 12.66
02-05-03 14.75 14.97 14.33 1,218,400 14.70 12.75
02-05-02 14.66 15.00 14.40 2,457,000 14.76 12.80
Date Open High Low Vol Cls adjCls
02-05-01 13.99 14.70 13.90 1,568,900 14.70 12.75
02-04-30 13.00 14.10 13.00 2,569,100 14.02 12.16
02-04-29 12.50 13.10 12.50 1,464,000 13.00 11.27
02-04-26 12.50 12.60 12.10 1,060,200 12.20 10.58
02-04-25 12.71 12.77 12.45 1,131,600 12.52 10.86
02-04-24 13.12 13.12 12.61 800,300 12.61 10.93
02-04-23 12.86 13.14 12.80 668,300 13.02 11.29
02-04-22 13.19 13.19 12.88 616,900 12.90 11.19
02-04-19 13.15 13.19 12.88 853,600 13.19 11.44
Date Open High Low Vol Cls adjCls
02-04-18 13.50 13.50 12.98 1,054,100 13.16 11.41
02-04-17 13.59 13.62 13.54 697,700 13.55 11.75
02-04-16 13.58 13.61 13.54 692,200 13.60 11.79
02-04-15 13.51 13.60 13.50 614,400 13.58 11.77
02-04-12 13.33 13.62 13.33 722,400 13.61 11.80
02-04-11 13.75 13.76 13.32 1,364,100 13.48 11.69
02-04-10 13.10 13.94 13.08 1,955,100 13.94 12.09
02-04-09 13.25 13.25 12.98 744,400 13.03 11.30
02-04-08 12.91 13.25 12.91 995,300 13.25 11.49
Date Open High Low Vol Cls adjCls
02-04-05 12.99 13.00 12.76 629,200 12.91 11.19
02-04-04 12.81 12.99 12.75 969,600 12.99 11.26
02-04-03 12.95 12.95 12.80 849,500 12.81 11.11
02-04-02 12.75 13.02 12.72 1,463,700 12.80 11.10
02-04-01 12.52 13.10 12.50 1,869,000 13.10 11.36
02-03-28 12.65 12.70 12.36 1,871,500 12.48 10.82
02-03-27 12.56 12.78 12.55 1,291,400 12.60 10.93
02-03-26 12.51 12.65 12.47 1,175,100 12.52 10.86
02-03-25 12.98 12.99 12.56 894,300 12.58 10.91
Date Open High Low Vol Cls adjCls
02-03-22 12.75 13.00 12.68 792,900 12.96 11.24
02-03-21 12.65 12.87 12.51 881,900 12.81 11.11
02-03-20 12.65 12.80 12.53 598,400 12.55 10.88
02-03-19 12.90 12.90 12.67 845,700 12.67 10.99
02-03-18 12.74 12.85 12.45 1,409,700 12.84 11.13
02-03-15 12.43 12.80 12.43 1,543,100 12.74 11.05
02-03-14 12.40 12.59 12.30 961,600 12.53 10.86
02-03-13 12.80 12.83 12.00 3,218,300 12.42 10.77
02-03-12 12.74 12.79 12.69 698,900 12.75 11.06
Date Open High Low Vol Cls adjCls
02-03-11 12.76 12.76 12.65 669,600 12.74 11.05
02-03-08 12.75 12.85 12.67 1,620,000 12.74 11.05
02-03-07 13.06 13.20 12.73 1,622,100 12.75 11.06
02-03-06 12.53 13.05 12.30 1,544,300 13.05 11.32
02-03-05 12.75 12.75 12.50 1,857,900 12.63 10.95
02-03-04 12.80 12.82 12.70 2,602,200 12.75 11.06
02-03-01 13.05 13.05 12.40 3,151,700 12.63 10.95
02-02-28 12.90 13.00 12.81 1,258,500 12.99 11.26
02-02-27 12.88 13.03 12.72 2,865,900 12.90 11.19
Date Open High Low Vol Cls adjCls
02-02-26 12.99 13.00 12.82 671,700 12.82 11.08
02-02-25 12.89 12.98 12.82 1,144,600 12.90 11.15
02-02-22 12.87 12.95 12.75 1,121,000 12.80 11.06
02-02-21 12.80 13.01 12.80 931,700 12.87 11.12
02-02-20 12.75 12.91 12.70 1,111,600 12.80 11.06
02-02-19 12.65 12.78 12.60 825,200 12.60 10.89
02-02-15 12.59 12.75 12.52 577,500 12.65 10.93
02-02-14 12.51 12.77 12.51 617,100 12.59 10.88
02-02-13 12.62 12.76 12.45 943,300 12.50 10.80
Date Open High Low Vol Cls adjCls
02-02-12 12.70 13.05 12.45 1,137,800 12.45 10.76
02-02-11 12.56 12.78 12.55 899,700 12.75 11.02
02-02-08 12.45 12.71 12.45 997,000 12.56 10.86
02-02-07 12.44 12.65 12.37 539,600 12.51 10.81
02-02-06 12.73 12.75 12.34 667,400 12.34 10.67
02-02-05 12.80 12.94 12.65 1,359,300 12.73 11.00
02-02-04 12.70 12.87 12.56 1,414,700 12.83 11.09
02-02-01 12.62 12.81 12.60 955,800 12.70 10.98
02-01-31 12.60 12.68 12.51 1,455,900 12.62 10.91
Date Open High Low Vol Cls adjCls
02-01-30 12.60 12.64 12.50 1,165,000 12.56 10.86
02-01-29 12.48 12.61 12.30 1,772,900 12.50 10.80
02-01-28 12.48 12.49 12.10 1,915,700 12.38 10.70
02-01-25 12.20 12.21 12.00 471,700 12.10 10.46
02-01-24 12.30 12.30 12.10 1,370,000 12.10 10.46
02-01-23 12.14 12.30 12.06 955,900 12.30 10.63
02-01-22 12.08 12.18 12.05 637,000 12.11 10.47
02-01-18 12.20 12.28 12.00 677,200 12.01 10.38
02-01-17 12.02 12.21 11.93 580,500 12.20 10.55
Date Open High Low Vol Cls adjCls
02-01-16 12.18 12.28 11.92 1,506,000 11.99 10.36
02-01-15 12.00 12.23 11.91 792,500 12.17 10.52
02-01-14 11.97 12.11 11.75 1,195,800 11.99 10.36
02-01-11 12.05 12.09 11.70 1,422,900 11.72 10.13
02-01-10 12.25 12.27 12.05 1,287,900 12.10 10.46
02-01-09 12.45 12.50 12.22 1,299,200 12.26 10.60
02-01-08 12.41 12.49 12.35 1,402,500 12.40 10.72
02-01-07 12.60 12.65 12.30 1,922,300 12.41 10.73
02-01-04 12.50 12.72 12.35 5,357,000 12.54 10.84
Date Open High Low Vol Cls adjCls
02-01-03 11.12 11.51 11.11 1,551,000 11.50 9.94
02-01-02 11.20 11.28 10.91 1,266,600 11.28 9.75
01-12-31 11.20 11.55 11.01 916,400 11.55 9.98
01-12-28 11.17 11.39 11.16 655,000 11.39 9.85
01-12-27 11.12 11.30 11.10 562,000 11.17 9.66
01-12-26 11.09 11.23 11.04 523,600 11.22 9.70
01-12-24 10.95 11.17 10.90 460,200 11.09 9.59
01-12-21 10.33 11.13 10.20 1,861,600 11.02 9.53
01-12-20 10.50 10.67 10.10 2,431,200 10.39 8.98
Date Open High Low Vol Cls adjCls
01-12-19 11.40 11.74 10.82 2,749,900 10.86 9.39
01-12-18 11.55 11.72 11.55 1,544,900 11.59 10.02
01-12-17 11.19 11.50 11.17 769,700 11.50 9.94
01-12-14 11.25 11.31 11.18 767,600 11.24 9.72
01-12-13 11.18 11.48 11.12 1,071,100 11.23 9.71
01-12-12 11.33 11.50 11.21 530,500 11.38 9.84
01-12-11 11.38 11.41 11.00 612,800 11.23 9.71
01-12-10 11.60 11.61 11.22 988,000 11.32 9.78
01-12-07 11.75 12.02 11.60 819,500 11.72 10.13
Date Open High Low Vol Cls adjCls
01-12-06 12.00 12.12 11.88 716,000 12.00 10.37
01-12-05 11.90 12.31 11.86 1,351,700 12.13 10.48
01-12-04 11.35 12.00 11.30 1,463,400 11.90 10.29
01-12-03 11.40 11.60 11.21 1,628,400 11.38 9.84
01-11-30 11.90 12.12 11.74 2,028,700 12.03 10.40
01-11-29 11.65 11.99 11.65 1,343,000 11.94 10.32
01-11-28 11.60 11.78 11.35 1,097,700 11.65 10.07
01-11-27 11.75 11.79 11.50 500,900 11.64 10.03
01-11-26 11.75 11.86 11.59 1,348,800 11.77 10.14
Date Open High Low Vol Cls adjCls
01-11-23 11.72 11.78 11.67 839,700 11.75 10.12
01-11-21 11.79 11.80 11.61 1,309,200 11.72 10.10
01-11-20 11.52 12.00 11.35 2,821,800 11.69 10.07
01-11-19 11.15 11.28 11.12 834,100 11.20 9.65
01-11-16 11.06 11.22 11.06 876,100 11.10 9.56
01-11-15 11.00 11.17 11.00 1,597,900 11.05 9.52
01-11-14 10.84 11.03 10.71 1,602,400 10.96 9.44
01-11-13 10.70 10.75 10.53 1,285,700 10.66 9.18
01-11-12 10.59 10.72 10.38 3,217,500 10.46 9.01
Date Open High Low Vol Cls adjCls
01-11-09 10.10 10.39 9.90 1,180,100 10.39 8.95
01-11-08 10.19 10.23 10.05 1,024,200 10.12 8.72
01-11-07 9.99 10.17 9.99 815,100 10.16 8.75
01-11-06 10.00 10.00 9.85 752,700 10.00 8.61
01-11-05 9.80 9.88 9.56 1,054,600 9.85 8.48
01-11-02 9.70 9.75 9.70 857,300 9.72 8.37
01-11-01 9.78 9.80 9.54 956,800 9.75 8.40
01-10-31 9.48 9.80 9.48 1,230,100 9.79 8.43
01-10-30 9.05 9.48 9.02 1,298,300 9.48 8.17
Date Open High Low Vol Cls adjCls
01-10-29 9.00 9.12 8.86 952,700 9.09 7.83
01-10-26 8.99 9.03 8.85 1,202,000 8.99 7.74
01-10-25 9.08 9.10 8.90 929,400 9.00 7.75
01-10-24 9.15 9.32 9.05 1,295,200 9.18 7.91
01-10-23 9.25 9.27 9.05 997,000 9.09 7.83
01-10-22 9.09 9.30 9.08 1,434,000 9.27 7.99
01-10-19 8.86 9.14 8.85 1,244,200 9.09 7.83
01-10-18 9.00 9.05 8.85 1,012,400 8.85 7.62
01-10-17 9.00 9.24 8.72 1,762,600 8.75 7.54
Date Open High Low Vol Cls adjCls
01-10-16 9.35 9.45 9.26 694,000 9.26 7.98
01-10-15 9.47 9.50 9.32 1,536,000 9.32 8.03
01-10-12 9.70 9.70 9.46 1,125,500 9.47 8.16
01-10-11 9.50 9.85 9.50 1,171,900 9.79 8.43
01-10-10 9.50 9.59 9.46 781,200 9.47 8.16
01-10-09 9.75 9.76 9.30 718,900 9.58 8.25
01-10-08 9.76 9.81 9.56 646,000 9.75 8.40
01-10-05 9.95 9.99 9.55 1,987,600 9.75 8.40
01-10-04 10.17 10.17 9.78 3,433,600 9.80 8.44
Date Open High Low Vol Cls adjCls
01-10-03 9.95 10.20 9.90 2,572,400 10.18 8.77
01-10-02 10.22 10.24 10.07 963,600 10.20 8.79
01-10-01 10.00 10.30 9.74 2,529,300 10.29 8.86
01-09-28 10.11 10.26 9.60 5,255,300 10.02 8.63
01-09-27 10.05 10.14 9.85 3,359,700 10.11 8.71
01-09-26 9.35 10.00 9.31 4,760,200 9.99 8.61
01-09-25 8.55 9.03 8.55 2,070,200 8.84 7.61
01-09-24 8.54 8.80 8.35 1,898,700 8.35 7.19
01-09-21 8.46 8.65 8.10 1,327,700 8.64 7.44
Date Open High Low Vol Cls adjCls
01-09-20 9.10 9.10 8.50 2,111,200 8.56 7.37
01-09-19 9.54 9.62 9.00 1,506,100 9.20 7.92
01-09-18 9.76 9.76 9.50 812,800 9.54 8.22
01-09-17 9.51 9.96 9.50 2,123,300 9.80 8.44
01-09-10 10.07 10.15 9.98 930,000 10.05 8.66
01-09-07 10.45 10.45 10.03 1,293,300 10.17 8.76
01-09-06 10.46 10.50 10.41 492,400 10.47 9.02
01-09-05 10.45 10.52 10.41 864,200 10.49 9.04
01-09-04 10.45 10.54 10.43 568,600 10.49 9.04
Date Open High Low Vol Cls adjCls
01-08-31 10.21 10.57 10.18 1,554,000 10.55 9.09
01-08-30 10.35 10.42 10.24 1,008,300 10.24 8.82
01-08-29 10.26 10.38 10.25 600,500 10.38 8.94
01-08-28 10.25 10.39 10.18 1,821,200 10.32 8.86
01-08-27 10.19 10.35 10.18 467,600 10.26 8.80
01-08-24 10.18 10.26 10.08 699,400 10.21 8.76
01-08-23 10.22 10.23 10.13 598,700 10.19 8.74
01-08-22 10.19 10.27 10.10 950,800 10.25 8.80
01-08-21 10.28 10.30 10.16 1,273,600 10.20 8.75
Date Open High Low Vol Cls adjCls
01-08-20 10.49 10.49 10.15 1,353,200 10.23 8.78
01-08-17 10.54 10.59 10.32 1,538,700 10.39 8.92
01-08-16 10.47 10.55 10.26 1,938,200 10.54 9.04
01-08-15 10.59 10.71 10.46 2,521,100 10.48 8.99
01-08-14 10.60 10.70 10.45 1,894,200 10.69 9.17
01-08-13 10.70 10.74 10.50 1,028,500 10.63 9.12
01-08-10 11.19 11.19 10.42 1,722,500 10.70 9.18
01-08-09 10.70 10.78 10.65 1,471,600 10.75 9.22
01-08-08 10.50 10.78 10.45 3,976,400 10.73 9.21
Date Open High Low Vol Cls adjCls
01-08-07 10.51 10.87 10.42 5,810,200 10.50 9.01
01-08-06 10.60 10.69 10.36 4,333,300 10.51 9.02
01-08-03 10.39 10.68 10.37 3,363,000 10.66 9.15
01-08-02 10.38 10.50 10.30 1,785,600 10.39 8.92
01-08-01 10.30 10.50 9.90 2,440,000 10.37 8.90
01-07-31 9.88 10.30 9.85 2,676,100 10.30 8.84
01-07-30 10.40 10.53 9.71 2,283,000 9.88 8.48
01-07-27 10.58 10.69 10.35 650,800 10.40 8.92
01-07-26 10.26 10.72 10.15 3,216,800 10.59 9.09
Date Open High Low Vol Cls adjCls
01-07-25 10.07 10.29 9.97 1,622,500 10.26 8.80
01-07-24 9.93 10.13 9.63 3,126,400 10.08 8.65
01-07-23 9.90 9.97 9.76 1,470,000 9.95 8.54
01-07-20 9.55 10.07 9.27 2,595,500 10.00 8.58
01-07-19 9.45 9.62 9.45 2,027,500 9.60 8.24
01-07-18 9.50 9.53 9.40 1,050,300 9.41 8.07
01-07-17 9.62 9.63 9.40 1,130,200 9.48 8.13
01-07-16 9.62 9.67 9.58 764,500 9.65 8.28
01-07-13 9.63 9.71 9.55 961,400 9.65 8.28
Date Open High Low Vol Cls adjCls
01-07-12 9.90 9.90 9.57 1,790,200 9.62 8.25
01-07-11 9.95 9.95 9.85 2,201,200 9.88 8.48
01-07-10 9.98 10.12 9.88 1,973,300 9.95 8.54
01-07-09 9.90 10.01 9.87 3,451,400 9.98 8.56
01-07-06 9.43 10.00 9.37 3,194,600 9.93 8.52
01-07-05 9.42 9.50 9.30 2,207,200 9.42 8.08
01-07-03 9.30 9.42 9.28 1,941,400 9.41 8.07
01-07-02 9.28 9.30 9.20 2,953,800 9.30 7.98
01-06-29 9.25 9.25 9.00 1,913,200 9.21 7.90
Date Open High Low Vol Cls adjCls
01-06-28 8.80 9.19 8.60 5,995,100 9.17 7.87
01-06-27 8.98 9.21 8.76 4,385,400 8.85 7.59
01-06-26 9.28 9.30 8.85 3,123,500 8.89 7.63
01-06-25 9.28 9.56 9.25 1,814,200 9.35 8.02
01-06-22 9.39 9.59 9.19 1,690,000 9.24 7.93
01-06-21 9.54 10.20 9.25 4,016,400 9.29 7.97
01-06-20 8.82 9.56 8.82 6,163,500 9.54 8.19
01-06-19 9.27 9.28 8.55 4,645,800 8.72 7.48
01-06-18 11.00 11.00 9.15 13,110,000 9.37 8.04
Date Open High Low Vol Cls adjCls
01-06-15 11.33 11.41 11.31 472,600 11.38 9.76
01-06-14 11.37 11.44 11.26 546,100 11.43 9.81
01-06-13 11.37 11.52 11.27 705,500 11.38 9.76
01-06-12 11.60 11.60 11.21 619,800 11.36 9.75
01-06-11 11.80 11.80 11.50 843,700 11.60 9.95
01-06-08 12.08 12.09 11.86 270,600 11.88 10.19
01-06-07 12.19 12.19 12.08 400,600 12.08 10.37
01-06-06 12.35 12.35 12.06 363,800 12.19 10.46
01-06-05 12.50 12.50 12.30 324,800 12.35 10.60
Date Open High Low Vol Cls adjCls
01-06-04 12.82 12.93 12.51 221,700 12.55 10.77
01-06-01 12.74 12.85 12.67 301,000 12.82 11.00
01-05-31 12.54 12.75 12.54 292,900 12.74 10.93
01-05-30 12.76 12.76 12.25 521,700 12.53 10.75
01-05-29 12.67 12.86 12.45 652,900 12.80 10.95
01-05-25 12.82 12.82 12.58 393,400 12.63 10.80
01-05-24 12.86 13.00 12.73 473,500 12.84 10.98
01-05-23 13.30 13.50 12.85 664,400 12.86 11.00
01-05-22 13.35 13.35 13.21 266,100 13.30 11.38
Date Open High Low Vol Cls adjCls
01-05-21 13.20 13.35 13.20 475,700 13.35 11.42
01-05-18 13.35 13.41 13.11 335,700 13.20 11.29
01-05-17 13.21 13.45 13.10 397,500 13.45 11.50
01-05-16 13.11 13.26 13.07 216,200 13.26 11.34
01-05-15 13.10 13.19 13.08 437,700 13.11 11.21
01-05-14 13.15 13.16 13.06 298,800 13.12 11.22
01-05-11 13.25 13.27 13.15 262,800 13.21 11.30
01-05-10 13.35 13.35 13.21 600,600 13.25 11.33
01-05-09 13.50 13.53 13.25 335,200 13.35 11.42
Date Open High Low Vol Cls adjCls
01-05-08 13.58 13.58 13.47 260,300 13.54 11.58
01-05-07 13.75 13.75 13.45 362,400 13.56 11.60
01-05-04 13.57 13.75 13.46 619,800 13.65 11.68
01-05-03 13.85 13.95 13.61 303,300 13.67 11.69
01-05-02 13.66 13.95 13.61 627,700 13.90 11.89
01-05-01 13.50 13.87 13.47 697,000 13.61 11.64
01-04-30 13.92 14.15 13.70 1,146,100 13.77 11.78
01-04-27 13.85 13.97 13.75 627,400 13.86 11.86
01-04-26 13.86 14.20 13.73 938,600 13.79 11.80
Date Open High Low Vol Cls adjCls
01-04-25 13.80 13.90 13.77 336,400 13.81 11.81
01-04-24 13.86 13.95 13.75 406,800 13.75 11.76
01-04-23 13.80 13.85 13.76 403,100 13.81 11.81
01-04-20 14.00 14.09 13.70 1,546,500 13.75 11.76
01-04-19 13.60 14.00 13.56 1,023,200 14.00 11.98
01-04-18 13.55 13.95 13.52 886,600 13.60 11.63
01-04-17 13.60 13.75 13.50 765,400 13.53 11.57
01-04-16 13.55 13.75 13.52 599,200 13.52 11.56
01-04-12 13.50 13.78 13.30 926,500 13.50 11.55
Date Open High Low Vol Cls adjCls
01-04-11 13.66 13.66 13.40 608,500 13.51 11.56
01-04-10 13.65 13.80 13.60 819,300 13.66 11.68
01-04-09 13.30 13.70 13.30 843,400 13.55 11.59
01-04-06 13.48 13.48 13.25 1,149,500 13.25 11.33
01-04-05 13.40 13.74 13.18 1,625,200 13.48 11.53
01-04-04 13.20 13.60 13.19 1,084,300 13.35 11.42
01-04-03 13.07 13.24 12.96 1,247,300 13.15 11.25
01-04-02 13.40 13.40 13.00 1,526,200 13.06 11.17
01-03-30 13.01 13.47 12.86 7,277,100 13.47 11.52
Date Open High Low Vol Cls adjCls
01-03-29 11.62 11.75 11.47 500,000 11.50 9.84
01-03-28 12.10 12.13 11.47 788,300 11.50 9.84
01-03-27 11.80 12.20 11.68 806,700 12.20 10.44
01-03-26 11.75 12.09 11.70 588,900 11.88 10.16
01-03-23 12.08 12.13 11.65 720,500 11.85 10.14
01-03-22 12.35 12.40 11.73 833,000 12.03 10.29
01-03-21 12.70 12.99 12.40 572,400 12.43 10.63
01-03-20 13.40 13.41 12.60 1,910,700 12.74 10.90
01-03-19 13.25 13.47 13.06 632,900 13.47 11.52
Date Open High Low Vol Cls adjCls
01-03-16 13.49 13.62 13.02 1,647,500 13.06 11.17
01-03-15 13.50 13.60 13.10 1,018,000 13.42 11.48
01-03-14 13.35 14.05 13.12 2,197,000 13.15 11.25
01-03-13 12.90 13.50 12.80 1,913,200 13.39 11.45
01-03-12 12.60 12.74 12.32 459,000 12.71 10.87
01-03-09 12.65 12.65 12.38 439,200 12.60 10.78
01-03-08 12.47 12.75 12.40 461,300 12.75 10.91
01-03-07 12.30 12.52 12.28 1,254,800 12.47 10.67
01-03-06 12.48 12.48 12.26 413,400 12.30 10.52
Date Open High Low Vol Cls adjCls
01-03-05 12.70 12.77 12.40 408,000 12.48 10.68
01-03-02 12.51 12.90 12.40 712,600 12.60 10.78
01-03-01 12.55 12.60 12.18 922,800 12.50 10.69
01-02-28 13.00 13.05 12.22 1,872,000 12.61 10.79
01-02-27 12.80 12.85 12.66 901,400 12.80 10.95
01-02-26 12.76 12.95 12.75 873,800 12.77 10.89
01-02-23 12.75 13.04 12.60 526,100 12.75 10.87
01-02-22 12.61 12.84 12.60 899,600 12.79 10.91
01-02-21 13.03 13.08 12.46 1,049,300 12.71 10.84
Date Open High Low Vol Cls adjCls
01-02-20 12.98 13.15 12.78 910,200 13.03 11.11
01-02-16 13.08 13.15 12.75 700,000 12.89 10.99
01-02-15 13.40 13.40 13.00 596,700 13.07 11.14
01-02-14 13.41 13.42 13.00 494,300 13.37 11.40
01-02-13 13.52 13.55 13.38 404,700 13.42 11.44
01-02-12 13.60 13.64 13.32 1,241,200 13.47 11.49
01-02-09 13.54 13.60 13.20 391,500 13.55 11.55
01-02-08 13.13 13.55 13.13 479,900 13.55 11.55
01-02-07 13.85 13.85 13.05 772,300 13.12 11.19
Date Open High Low Vol Cls adjCls
01-02-06 13.65 13.87 13.54 665,000 13.85 11.81
01-02-05 13.25 13.66 13.15 622,400 13.62 11.61
01-02-02 13.20 15.50 13.20 557,800 13.25 11.30
01-02-01 13.55 13.55 12.92 493,800 13.30 11.34
01-01-31 13.34 13.75 13.31 601,200 13.60 11.60
01-01-30 13.40 13.50 13.07 552,400 13.28 11.32
01-01-29 13.84 13.84 13.32 1,126,800 13.49 11.50
01-01-26 12.94 14.06 12.88 3,106,000 13.94 11.88
01-01-25 13.38 13.50 12.56 4,442,300 13.06 11.14
Date Open High Low Vol Cls adjCls
01-01-24 12.44 12.63 12.31 740,000 12.63 10.77
01-01-23 12.44 12.56 12.25 623,800 12.56 10.71
01-01-22 12.69 12.69 12.38 766,700 12.44 10.61
01-01-19 12.63 12.75 12.56 600,100 12.63 10.77
01-01-18 12.75 12.94 12.63 494,700 12.69 10.82
01-01-17 12.50 13.75 12.50 1,959,100 12.63 10.77
01-01-16 12.06 12.44 12.06 1,476,900 12.44 10.61
01-01-12 12.06 12.19 11.88 1,464,700 12.00 10.23
01-01-11 12.63 12.69 12.00 1,332,800 12.06 10.29
Date Open High Low Vol Cls adjCls
01-01-10 12.13 12.69 12.13 1,132,600 12.56 10.71
01-01-09 12.00 12.31 12.00 2,463,400 12.31 10.50
01-01-08 11.44 11.75 11.38 1,745,700 11.75 10.02
01-01-05 10.88 11.44 10.75 1,809,300 11.44 9.75
01-01-04 11.56 11.63 10.63 3,452,800 10.81 9.22
01-01-03 11.88 12.19 11.50 2,531,600 11.56 9.86
01-01-02 12.00 12.25 11.31 5,497,200 11.81 10.07
00-12-29 12.56 12.88 12.25 1,386,000 12.75 10.87
00-12-28 12.50 13.00 12.50 909,500 12.75 10.87
Date Open High Low Vol Cls adjCls
00-12-27 12.56 12.75 12.56 433,600 12.63 10.77
00-12-26 12.56 12.88 12.44 288,900 12.56 10.71
00-12-22 12.38 13.00 12.25 525,400 12.69 10.82
00-12-21 11.56 12.44 11.56 459,600 12.44 10.61
00-12-20 11.50 11.88 11.44 397,100 11.50 9.81
00-12-19 11.63 11.69 11.38 346,600 11.50 9.81
00-12-18 11.38 11.75 11.31 425,000 11.75 10.02
00-12-15 11.13 11.50 10.81 905,900 11.25 9.59
00-12-14 11.75 11.75 11.31 486,400 11.31 9.65
Date Open High Low Vol Cls adjCls
00-12-13 11.75 11.75 11.13 348,900 11.75 10.02
00-12-12 12.13 12.13 11.63 417,000 11.75 10.02
00-12-11 12.19 12.25 11.81 306,800 12.25 10.45
00-12-08 12.00 12.19 11.38 710,300 12.19 10.39
00-12-07 11.75 12.13 11.50 554,500 12.00 10.23
00-12-06 12.13 12.25 11.63 552,000 11.75 10.02
00-12-05 12.69 12.69 12.00 600,000 12.13 10.34
00-12-04 13.50 13.50 12.19 929,800 12.50 10.66
00-12-01 13.94 14.25 13.81 502,000 14.00 11.94
Date Open High Low Vol Cls adjCls
00-11-30 13.75 14.00 13.69 308,900 14.00 11.94
00-11-29 13.31 13.94 13.13 159,600 13.81 11.78
00-11-28 13.19 13.38 12.81 551,400 13.31 11.32
00-11-27 12.63 13.50 12.63 223,500 13.44 11.42
00-11-24 13.13 13.13 12.56 201,000 12.75 10.84
00-11-22 12.63 13.38 12.44 238,300 13.38 11.37
00-11-21 11.94 12.75 11.63 308,200 12.75 10.84
00-11-20 12.25 12.31 11.50 395,000 11.94 10.15
00-11-17 12.31 12.63 12.06 216,600 12.25 10.41
Date Open High Low Vol Cls adjCls
00-11-16 12.75 12.75 12.19 210,700 12.31 10.47
00-11-15 12.25 12.81 12.13 223,200 12.75 10.84
00-11-14 13.50 13.50 12.19 378,400 12.38 10.52
00-11-13 14.00 14.13 12.25 450,600 13.75 11.69
00-11-10 14.25 14.44 13.88 264,800 14.25 12.11
00-11-09 14.00 14.63 13.75 984,800 14.38 12.22
00-11-08 13.13 14.13 13.06 700,500 13.94 11.85
00-11-07 13.50 13.56 13.06 125,000 13.13 11.16
00-11-06 13.44 13.81 13.25 641,300 13.38 11.37
Date Open High Low Vol Cls adjCls
00-11-03 12.94 13.44 12.94 260,400 13.31 11.32
00-11-02 12.50 13.38 12.44 475,400 12.94 11.00
00-11-01 11.06 12.06 11.06 406,000 12.00 10.20
00-10-31 11.25 11.31 11.00 203,400 11.19 9.51
00-10-30 11.19 11.38 11.00 93,800 11.19 9.51
00-10-27 10.75 11.31 10.75 336,900 11.31 9.62
00-10-26 10.38 10.81 10.38 240,400 10.75 9.14
00-10-25 10.13 10.44 10.13 153,900 10.38 8.82
00-10-24 10.13 10.19 10.13 70,800 10.19 8.66
Date Open High Low Vol Cls adjCls
00-10-23 10.13 10.19 10.00 100,100 10.06 8.55
00-10-20 10.19 10.44 10.00 218,900 10.19 8.66
00-10-19 10.00 10.19 9.88 128,700 10.19 8.66
00-10-18 9.88 10.13 9.75 111,400 10.00 8.50
00-10-17 10.13 10.13 9.88 189,200 10.00 8.50
00-10-16 10.38 10.56 10.13 188,700 10.19 8.66
00-10-13 10.81 10.94 10.44 309,100 10.44 8.87
00-10-12 10.75 10.94 10.75 135,300 10.94 9.30
00-10-11 10.94 11.00 10.69 111,000 10.81 9.19
Date Open High Low Vol Cls adjCls
00-10-10 11.00 11.00 10.56 198,800 11.00 9.35
00-10-09 10.88 11.00 10.75 106,700 11.00 9.35
00-10-06 10.56 10.94 10.50 290,200 10.94 9.30
00-10-05 10.00 11.19 10.00 437,700 10.50 8.93
00-10-04 10.06 10.06 10.00 64,500 10.06 8.55
00-10-03 9.88 10.19 9.88 174,500 10.06 8.55
00-10-02 10.00 10.06 9.69 285,100 9.75 8.29
00-09-29 9.63 10.00 9.56 302,400 10.00 8.50
00-09-28 9.69 9.69 9.50 600,000 9.56 8.13
Date Open High Low Vol Cls adjCls
00-09-27 9.63 9.75 9.63 1,489,900 9.63 8.18
00-09-26 9.44 9.69 9.44 627,800 9.69 8.24
00-09-25 9.50 9.56 9.38 868,100 9.44 8.02
00-09-22 9.75 9.75 9.44 908,100 9.50 8.08
00-09-21 9.69 9.81 9.56 195,300 9.75 8.29
00-09-20 9.44 9.69 9.44 307,700 9.69 8.24
00-09-19 9.19 9.50 9.13 234,800 9.50 8.08
00-09-18 9.31 9.44 9.19 290,500 9.25 7.86
00-09-15 9.25 9.44 9.25 408,200 9.38 7.97
Date Open High Low Vol Cls adjCls
00-09-14 9.50 9.56 9.25 294,800 9.44 8.02
00-09-13 9.44 9.50 9.31 272,600 9.31 7.92
00-09-12 9.38 9.38 9.19 391,900 9.31 7.92
00-09-11 9.38 9.44 9.13 154,700 9.38 7.97
00-09-08 9.38 9.44 9.31 136,100 9.44 8.02
00-09-07 9.31 9.44 9.25 144,900 9.44 8.02
00-09-06 9.13 9.31 9.13 368,200 9.25 7.86
00-09-05 9.19 9.25 9.13 177,400 9.19 7.81
00-09-01 9.25 9.38 9.19 165,900 9.31 7.92
Date Open High Low Vol Cls adjCls
00-08-31 9.06 9.38 9.00 377,400 9.19 7.81
00-08-30 9.13 9.25 9.00 149,800 9.13 7.76
00-08-29 9.31 9.38 9.25 132,000 9.31 7.88
00-08-28 9.38 9.44 9.31 177,000 9.38 7.94
00-08-25 9.50 9.50 9.44 262,300 9.50 8.04
00-08-24 9.44 9.56 9.44 169,500 9.56 8.09
00-08-23 9.31 9.50 9.31 82,700 9.50 8.04
00-08-22 9.38 9.50 9.31 141,500 9.44 7.99
00-08-21 9.63 9.63 9.38 212,200 9.44 7.99
Date Open High Low Vol Cls adjCls
00-08-18 9.50 9.63 9.44 249,700 9.63 8.15
00-08-17 9.56 9.56 9.44 193,800 9.56 8.09
00-08-16 9.44 9.56 9.38 117,900 9.56 8.09
00-08-15 9.38 9.69 9.31 212,900 9.38 7.94
00-08-14 9.50 9.50 9.31 256,400 9.38 7.94
00-08-11 9.50 9.56 9.38 188,600 9.44 7.99
00-08-10 9.50 9.56 9.44 394,500 9.56 8.09
00-08-09 9.25 9.50 9.19 363,200 9.50 8.04
00-08-08 9.50 9.56 9.06 435,800 9.19 7.78
Date Open High Low Vol Cls adjCls
00-08-07 9.25 9.75 9.25 236,300 9.56 8.09
00-08-04 9.31 9.88 9.19 328,000 9.38 7.94
00-08-03 9.00 9.56 8.88 287,300 9.44 7.99
00-08-02 9.00 9.06 8.88 506,800 8.94 7.57
00-08-01 9.25 9.25 8.94 355,100 9.00 7.62
00-07-31 9.50 9.56 9.25 212,400 9.38 7.94
00-07-28 9.44 9.63 9.38 229,600 9.50 8.04
00-07-27 9.50 9.56 9.44 327,700 9.56 8.09
00-07-26 9.44 9.56 9.31 271,400 9.44 7.99
Date Open High Low Vol Cls adjCls
00-07-25 9.50 9.56 9.31 225,000 9.38 7.94
00-07-24 9.38 9.56 9.38 222,000 9.38 7.94
00-07-21 9.81 9.88 9.38 214,600 9.44 7.99
00-07-20 9.63 9.81 9.50 411,900 9.75 8.25
00-07-19 9.31 9.44 9.31 1,355,800 9.38 7.94
00-07-18 9.06 9.38 9.00 224,500 9.25 7.83
00-07-17 9.25 9.25 9.00 221,300 9.06 7.67
00-07-14 9.25 9.31 9.13 137,300 9.13 7.72
00-07-13 8.94 9.25 8.94 361,400 9.19 7.78
Date Open High Low Vol Cls adjCls
00-07-12 8.94 9.06 8.94 143,400 8.94 7.57
00-07-11 9.00 9.13 8.88 546,900 8.94 7.57
00-07-10 8.88 9.31 8.88 220,900 8.88 7.51
00-07-07 9.13 9.31 8.88 609,700 8.88 7.51
00-07-06 8.94 9.06 8.94 207,600 9.00 7.62
00-07-05 8.88 9.13 8.88 330,400 8.88 7.51
00-07-03 8.75 9.00 8.75 89,300 8.88 7.51
00-06-30 9.00 9.19 8.50 531,600 8.75 7.41
00-06-29 9.06 9.25 8.88 294,400 9.06 7.67
Date Open High Low Vol Cls adjCls
00-06-28 8.69 8.94 8.63 189,300 8.94 7.57
00-06-27 9.00 9.06 8.56 260,500 8.56 7.25
00-06-26 9.00 9.13 8.88 162,800 8.94 7.57
00-06-23 9.00 9.00 8.75 253,700 8.88 7.51
00-06-22 9.19 9.25 8.94 360,900 8.94 7.57
00-06-21 9.13 9.19 8.88 790,800 9.06 7.67
00-06-20 9.63 9.69 9.50 226,300 9.56 8.09
00-06-19 9.81 9.88 9.63 176,700 9.63 8.15
00-06-16 9.75 9.88 9.69 316,600 9.81 8.31
Date Open High Low Vol Cls adjCls
00-06-15 9.63 9.94 9.63 237,200 9.88 8.36
00-06-14 9.81 9.81 9.56 117,900 9.63 8.15
00-06-13 9.75 9.81 9.69 158,300 9.75 8.25
00-06-12 10.00 10.00 9.75 161,800 9.81 8.31
00-06-09 10.00 10.00 9.88 180,100 10.00 8.46
00-06-08 10.13 10.13 9.94 675,200 10.00 8.46
00-06-07 10.06 10.13 9.88 246,700 10.13 8.57
00-06-06 10.38 10.44 10.13 320,100 10.19 8.62
00-06-05 10.13 10.44 10.00 306,400 10.38 8.78
Date Open High Low Vol Cls adjCls
00-06-02 10.19 10.25 10.06 178,400 10.19 8.62
00-06-01 9.88 10.19 9.88 262,700 10.13 8.57
00-05-31 10.06 10.25 9.88 250,300 9.88 8.36
00-05-30 9.94 10.06 9.94 157,500 10.06 8.52
00-05-26 10.13 10.19 9.88 433,800 9.88 8.33
00-05-25 9.88 10.38 9.88 455,300 10.06 8.48
00-05-24 10.13 10.19 9.88 370,700 9.88 8.33
00-05-23 10.13 10.38 9.88 232,100 10.06 8.48
00-05-22 10.19 10.31 10.00 321,800 10.13 8.54
Date Open High Low Vol Cls adjCls
00-05-19 10.44 10.56 10.06 270,700 10.06 8.48
00-05-18 10.44 10.63 10.25 185,200 10.44 8.80
00-05-17 10.44 10.50 10.19 180,400 10.44 8.80
00-05-16 10.31 10.50 10.19 159,100 10.50 8.85
00-05-15 10.56 10.63 10.19 287,600 10.19 8.59
00-05-12 10.63 10.75 10.25 197,500 10.50 8.85
00-05-11 10.50 10.81 10.31 601,400 10.63 8.96
00-05-10 10.06 10.50 9.94 256,100 10.38 8.75
00-05-09 10.13 10.31 9.81 465,700 10.19 8.59
Date Open High Low Vol Cls adjCls
00-05-08 10.44 10.44 10.00 172,500 10.19 8.59
00-05-05 10.75 10.75 10.00 343,800 10.38 8.75
00-05-04 10.56 10.88 10.44 438,900 10.75 9.06
00-05-03 10.38 10.75 10.25 370,800 10.25 8.64
00-05-02 10.50 10.69 10.31 138,200 10.38 8.75
00-05-01 10.56 10.94 10.44 194,400 10.44 8.80
00-04-28 11.06 11.06 10.44 384,800 10.44 8.80
00-04-27 11.00 11.38 10.94 961,900 11.00 9.27
00-04-26 11.00 11.25 11.00 459,400 11.00 9.27
Date Open High Low Vol Cls adjCls
00-04-25 10.50 11.13 10.50 355,300 11.00 9.27
00-04-24 10.56 10.63 10.25 257,100 10.44 8.80
00-04-20 10.19 10.56 10.19 146,200 10.44 8.80
00-04-19 10.44 10.44 10.13 196,800 10.31 8.69
00-04-18 10.31 10.38 10.13 165,300 10.38 8.75
00-04-17 10.19 10.50 10.00 325,100 10.44 8.80
00-04-14 10.81 10.81 10.13 253,600 10.13 8.54
00-04-13 10.19 10.88 10.13 483,400 10.81 9.12
00-04-12 10.44 10.56 10.00 203,800 10.06 8.48
Date Open High Low Vol Cls adjCls
00-04-11 10.31 10.38 10.06 170,700 10.38 8.75
00-04-10 10.50 10.50 10.13 192,000 10.19 8.59
00-04-07 10.13 10.38 10.06 304,900 10.13 8.54
00-04-06 11.00 11.00 10.25 469,600 10.38 8.75
00-04-05 10.88 11.13 10.56 372,700 11.13 9.38
00-04-04 10.38 10.75 10.38 291,100 10.75 9.06
00-04-03 11.13 11.19 10.13 485,300 10.25 8.64
00-03-31 10.81 11.13 10.31 1,130,400 11.13 9.38
00-03-30 10.13 11.13 10.13 560,900 10.69 9.01
Date Open High Low Vol Cls adjCls
00-03-29 10.25 10.38 9.94 339,700 10.13 8.54
00-03-28 10.00 10.44 10.00 468,100 10.25 8.64
00-03-27 10.63 10.75 10.00 409,200 10.13 8.54
00-03-24 10.88 10.88 10.44 799,700 10.63 8.96
00-03-23 10.75 11.00 10.56 459,900 10.88 9.17
00-03-22 10.50 10.56 10.38 578,700 10.50 8.85
00-03-21 10.19 10.50 10.00 424,100 10.44 8.80
00-03-20 10.00 10.50 9.88 436,500 10.06 8.48
00-03-17 9.88 10.38 9.75 657,400 9.75 8.22
Date Open High Low Vol Cls adjCls
00-03-16 9.00 10.50 8.88 970,200 10.13 8.54
00-03-15 9.00 9.00 8.50 1,607,400 9.00 7.59
00-03-14 9.56 9.75 9.25 421,300 9.31 7.85
00-03-13 9.50 9.88 9.31 304,400 9.38 7.90
00-03-10 10.00 10.13 9.13 837,900 9.38 7.90
00-03-09 10.13 10.63 10.00 532,400 10.13 8.54
00-03-08 9.94 10.19 9.88 665,400 10.00 8.43
00-03-07 10.06 10.31 9.75 443,200 9.88 8.33
00-03-06 10.44 10.63 10.06 361,700 10.06 8.48
Date Open High Low Vol Cls adjCls
00-03-03 10.56 10.75 10.19 321,000 10.44 8.80
00-03-02 10.63 10.81 10.31 395,000 10.44 8.80
00-03-01 10.44 11.00 10.25 377,800 10.56 8.90
00-02-29 10.88 11.25 10.31 688,900 10.31 8.69
00-02-28 11.63 11.75 10.75 394,900 10.88 9.17
00-02-25 10.13 11.56 10.13 720,700 10.94 9.19
00-02-24 10.00 10.06 9.75 769,400 9.94 8.35
00-02-23 10.63 10.63 9.81 455,300 9.94 8.35
00-02-22 10.81 10.94 10.50 443,700 10.63 8.92
Date Open High Low Vol Cls adjCls
00-02-18 10.75 10.81 10.56 353,300 10.69 8.98
00-02-17 10.94 11.06 10.63 518,300 10.75 9.03
00-02-16 10.94 11.00 10.75 423,500 10.88 9.13
00-02-15 11.00 11.13 10.75 714,100 10.81 9.08
00-02-14 11.25 11.44 10.75 605,600 11.00 9.24
00-02-11 11.94 12.00 11.00 826,500 11.25 9.45
00-02-10 12.38 12.56 11.75 414,400 11.94 10.03
00-02-09 12.88 12.94 12.44 280,900 12.50 10.50
00-02-08 12.88 12.88 12.56 539,500 12.81 10.76
Date Open High Low Vol Cls adjCls
00-02-07 13.00 13.00 12.56 217,400 12.88 10.81
00-02-04 13.13 13.25 12.94 442,700 13.00 10.92
00-02-03 13.63 13.75 13.13 486,700 13.25 11.13
00-02-02 14.00 14.13 13.50 717,300 13.56 11.39
00-02-01 13.69 14.00 13.69 348,800 13.88 11.65
00-01-31 14.38 14.38 13.56 506,400 13.69 11.50
00-01-28 14.25 14.31 13.88 251,700 14.25 11.97
00-01-27 14.00 14.25 13.81 239,100 14.19 11.92
00-01-26 14.25 14.56 13.88 262,000 14.00 11.76
Date Open High Low Vol Cls adjCls
00-01-25 14.88 14.88 13.63 723,800 14.25 11.97
00-01-24 15.38 15.50 14.81 293,500 14.81 12.44
00-01-21 15.69 15.69 15.38 152,800 15.44 12.97
00-01-20 15.88 15.94 15.63 215,600 15.63 13.12
00-01-19 16.00 16.06 15.75 199,800 15.75 13.23
00-01-18 16.31 16.38 15.94 228,600 16.00 13.44
00-01-14 17.19 17.19 16.13 227,500 16.31 13.70
00-01-13 17.38 17.38 17.00 602,200 17.19 14.44
00-01-12 16.81 16.94 16.50 90,500 16.56 13.91
Date Open High Low Vol Cls adjCls
00-01-11 16.50 16.94 16.50 182,200 16.88 14.17
00-01-10 16.94 16.94 16.69 204,000 16.75 14.07
00-01-07 16.31 16.94 16.31 170,300 16.94 14.23
00-01-06 16.19 16.31 16.00 177,700 16.19 13.60
00-01-05 16.00 16.31 16.00 168,900 16.06 13.49
00-01-04 16.00 16.13 15.94 188,600 16.00 13.44
00-01-03 16.38 16.38 16.00 235,200 16.06 13.49
99-12-31 16.31 16.56 16.19 457,000 16.25 13.65
99-12-30 16.38 16.63 16.31 211,400 16.31 13.70
Date Open High Low Vol Cls adjCls
99-12-29 16.13 16.31 16.00 218,100 16.25 13.65
99-12-28 16.63 16.88 15.88 328,800 16.00 13.44
99-12-27 16.81 16.94 16.69 144,900 16.81 14.12
99-12-23 16.94 17.19 16.81 205,100 16.94 14.23
99-12-22 16.38 17.13 16.31 185,100 16.94 14.23
99-12-21 16.69 16.75 16.38 227,400 16.44 13.81
99-12-20 16.63 16.81 16.38 116,800 16.56 13.91
99-12-17 16.38 16.88 16.38 310,400 16.69 14.02
99-12-16 16.56 16.75 16.19 455,800 16.50 13.86
Date Open High Low Vol Cls adjCls
99-12-15 17.00 17.13 16.56 631,300 16.56 13.91
99-12-14 16.56 17.31 16.56 296,100 17.13 14.38
99-12-13 16.88 16.88 16.50 191,700 16.67 14.00
99-12-10 17.38 17.44 16.88 181,300 17.00 14.28
99-12-09 17.19 17.69 17.13 241,500 17.50 14.70
99-12-08 17.19 17.19 17.00 129,300 17.06 14.33
99-12-07 17.31 17.31 16.88 207,100 17.19 14.44
99-12-06 17.06 17.19 16.63 188,800 17.19 14.44
99-12-03 17.50 17.75 17.25 204,500 17.31 14.54
Date Open High Low Vol Cls adjCls
99-12-02 17.31 17.69 17.19 140,100 17.63 14.80
99-12-01 17.19 17.50 17.13 160,300 17.50 14.70
99-11-30 17.06 17.38 16.94 265,800 17.38 14.59
99-11-29 17.38 17.38 16.75 192,000 17.25 14.49
99-11-26 17.50 17.63 17.00 237,400 17.63 14.77
99-11-24 17.69 17.75 17.50 462,400 17.50 14.67
99-11-23 17.56 18.13 17.50 363,300 17.63 14.77
99-11-22 17.63 17.94 17.50 167,000 17.50 14.67
99-11-19 18.00 18.00 17.50 323,000 17.56 14.72
Date Open High Low Vol Cls adjCls
99-11-18 17.50 18.00 17.44 239,100 18.00 15.09
99-11-17 17.31 17.63 17.13 184,400 17.44 14.61
99-11-16 17.31 17.75 17.19 269,700 17.25 14.46
99-11-15 17.44 17.44 16.69 295,800 17.44 14.61
99-11-12 17.25 17.56 17.00 262,600 17.44 14.61
99-11-11 16.88 17.50 16.81 366,500 17.25 14.46
99-11-10 16.31 17.00 16.25 257,700 16.88 14.14
99-11-09 16.50 16.50 16.25 209,400 16.44 13.78
99-11-08 16.56 16.56 16.25 298,500 16.50 13.83
Date Open High Low Vol Cls adjCls
99-11-05 16.38 16.75 16.38 254,600 16.69 13.99
99-11-04 16.38 16.50 16.25 205,000 16.38 13.72
99-11-03 15.94 16.38 15.94 203,900 16.25 13.62
99-11-02 15.75 16.19 15.69 261,100 15.88 13.30
99-11-01 15.50 15.75 15.25 155,700 15.75 13.20
99-10-29 15.25 15.44 15.13 366,500 15.25 12.78
99-10-28 15.44 15.75 15.25 277,200 15.31 12.83
99-10-27 15.50 15.75 15.38 403,400 15.38 12.89
99-10-26 15.50 15.63 15.38 224,500 15.63 13.09
Date Open High Low Vol Cls adjCls
99-10-25 15.94 15.94 15.50 92,800 15.75 13.20
99-10-22 15.75 16.06 15.63 184,800 15.88 13.30
99-10-21 15.69 15.94 15.25 309,400 15.75 13.20
99-10-20 15.94 15.94 15.69 148,100 15.75 13.20
99-10-19 16.00 16.19 15.81 291,000 15.88 13.30
99-10-18 15.69 16.25 15.69 83,700 16.13 13.51
99-10-15 15.94 16.00 15.31 204,100 15.75 13.20
99-10-14 16.13 16.19 15.88 615,100 16.13 13.51
99-10-13 16.25 16.44 16.13 255,200 16.19 13.57
Date Open High Low Vol Cls adjCls
99-10-12 16.25 16.31 16.13 258,500 16.31 13.67
99-10-11 16.06 16.44 16.06 295,400 16.25 13.62
99-10-08 15.88 16.31 15.88 149,600 16.00 13.41
99-10-07 15.81 15.94 15.69 794,100 15.75 13.20
99-10-06 15.88 16.19 15.75 798,000 15.81 13.25
99-10-05 16.69 16.81 15.75 252,700 15.88 13.30
99-10-04 16.38 16.81 16.38 238,400 16.63 13.93
99-10-01 16.44 16.63 16.38 285,800 16.38 13.72
99-09-30 15.94 16.50 15.94 427,300 16.44 13.78
Date Open High Low Vol Cls adjCls
99-09-29 16.25 17.00 15.50 734,200 15.94 13.36
99-09-28 15.13 15.25 14.88 210,200 15.00 12.57
99-09-27 15.50 15.63 15.00 398,600 15.00 12.57
99-09-24 15.63 15.63 15.38 171,700 15.50 12.99
99-09-23 15.75 15.88 15.25 558,200 15.50 12.99
99-09-22 15.94 16.00 15.69 230,000 15.81 13.25
99-09-21 16.00 16.06 15.94 217,500 15.94 13.36
99-09-20 16.31 16.38 16.13 144,400 16.13 13.51
99-09-17 16.13 16.38 16.06 265,600 16.31 13.67
Date Open High Low Vol Cls adjCls
99-09-16 16.88 17.06 16.31 687,400 16.38 13.72
99-09-15 15.88 16.88 15.75 379,700 16.88 14.14
99-09-14 15.94 15.94 15.63 270,700 15.69 13.15
99-09-13 15.75 15.94 15.75 147,300 15.88 13.30
99-09-10 15.88 15.94 15.75 416,200 15.75 13.20
99-09-09 15.75 15.94 15.75 386,200 15.88 13.30
99-09-08 15.81 15.94 15.75 385,900 15.81 13.25
99-09-07 15.94 16.00 15.81 545,500 15.94 13.36
99-09-03 16.06 16.25 15.88 331,300 16.00 13.41
Date Open High Low Vol Cls adjCls
99-09-02 16.00 16.00 15.81 316,700 16.00 13.41
99-09-01 16.00 16.13 15.81 352,400 16.00 13.41
99-08-31 16.44 16.50 16.00 506,900 16.06 13.46
99-08-30 16.75 16.81 16.31 173,500 16.50 13.83
99-08-27 17.00 17.00 16.69 551,300 16.69 13.95
99-08-26 16.63 17.06 16.63 356,000 17.00 14.21
99-08-25 16.38 16.75 16.19 299,500 16.63 13.90
99-08-24 16.81 16.81 16.13 176,700 16.44 13.74
99-08-23 16.94 17.00 16.56 260,500 16.63 13.90
Date Open High Low Vol Cls adjCls
99-08-20 16.88 17.00 16.81 267,000 16.94 14.16
99-08-19 17.00 17.00 16.88 582,700 17.00 14.21
99-08-18 16.94 17.19 16.81 357,700 16.94 14.16
99-08-17 17.06 17.13 16.75 190,500 16.81 14.06
99-08-16 17.25 17.50 17.00 474,600 17.13 14.32
99-08-13 17.00 17.56 16.94 348,900 17.25 14.42
99-08-12 17.00 17.00 16.69 445,500 16.88 14.11
99-08-11 17.38 17.38 16.88 400,700 17.00 14.21
99-08-10 17.44 17.44 17.00 244,600 17.19 14.37
Date Open High Low Vol Cls adjCls
99-08-09 17.69 17.81 17.00 213,200 17.44 14.58
99-08-06 18.00 18.00 17.25 297,800 17.69 14.79
99-08-05 18.38 18.38 18.00 282,900 18.25 15.26
99-08-04 18.50 18.56 18.00 587,200 18.13 15.15
99-08-03 18.00 18.56 18.00 515,500 18.50 15.47
99-08-02 18.44 18.44 17.50 1,125,700 18.13 15.15
99-07-30 19.44 19.44 18.63 707,500 18.69 15.62
99-07-29 19.50 19.53 19.00 685,100 19.44 16.25
99-07-28 22.38 22.38 19.69 977,500 19.69 16.46
Date Open High Low Vol Cls adjCls
99-07-27 22.44 22.88 21.75 268,600 22.50 18.81
99-07-26 22.00 22.44 21.88 205,500 22.31 18.65
99-07-23 22.19 22.44 21.81 372,000 22.19 18.55
99-07-22 22.25 22.25 21.88 248,900 22.19 18.55
99-07-21 22.06 22.44 21.81 179,800 22.25 18.60
99-07-20 22.25 22.25 21.81 113,100 21.94 18.34
99-07-19 22.31 22.69 22.19 184,700 22.31 18.65
99-07-16 22.25 22.31 21.88 241,000 22.31 18.65
99-07-15 22.63 22.63 22.06 204,100 22.13 18.50
Date Open High Low Vol Cls adjCls
99-07-14 22.69 22.69 22.06 233,300 22.38 18.71
99-07-13 22.50 23.00 22.31 112,800 22.63 18.92
99-07-12 22.75 22.81 22.50 124,800 22.50 18.81
99-07-09 22.50 22.75 22.44 125,900 22.50 18.81
99-07-08 23.38 23.38 21.81 247,800 22.00 18.39
99-07-07 23.31 23.44 23.13 144,700 23.31 19.49
99-07-06 22.81 23.50 22.81 207,300 23.13 19.33
99-07-02 23.13 23.38 22.63 158,700 22.63 18.92
99-07-01 22.63 23.25 22.63 127,100 23.13 19.33
Date Open High Low Vol Cls adjCls
99-06-30 22.94 22.94 22.25 245,400 22.50 18.81
99-06-29 22.31 23.25 22.19 279,100 22.81 19.07
99-06-28 22.00 22.19 21.63 227,600 22.06 18.45
99-06-25 21.50 21.94 21.25 150,600 21.88 18.29
99-06-24 21.50 22.38 21.44 233,000 21.69 18.13
99-06-23 21.50 21.56 21.06 236,500 21.38 17.87
99-06-22 21.50 21.94 21.25 270,500 21.44 17.92
99-06-21 22.13 22.13 21.31 320,200 21.50 17.98
99-06-18 22.31 22.44 22.13 276,300 22.13 18.50
Date Open High Low Vol Cls adjCls
99-06-17 22.56 22.88 22.50 233,900 22.63 18.92
99-06-16 23.19 23.38 22.31 460,500 22.38 18.71
99-06-15 23.25 23.38 23.00 182,400 23.00 19.23
99-06-14 23.06 23.38 23.00 200,300 23.13 19.33
99-06-11 23.56 23.69 23.00 387,900 23.06 19.28
99-06-10 23.44 23.75 23.38 256,400 23.56 19.70
99-06-09 23.56 23.63 23.13 250,600 23.31 19.49
99-06-08 23.56 23.63 23.44 258,400 23.50 19.65
99-06-07 22.81 23.63 22.75 296,600 23.44 19.60
Date Open High Low Vol Cls adjCls
99-06-04 23.13 23.13 22.56 139,000 22.75 19.02
99-06-03 23.56 23.56 23.25 228,700 23.31 19.49
99-06-02 23.25 23.50 23.13 120,900 23.44 19.60
99-06-01 23.06 23.75 22.88 426,300 23.19 19.39
99-05-28 23.31 23.31 23.00 132,400 23.00 19.23
99-05-27 22.75 23.50 22.56 725,900 23.50 19.65
99-05-26 23.00 23.00 22.38 186,200 22.63 18.89
99-05-25 23.31 23.44 22.94 265,100 23.06 19.26
99-05-24 22.94 23.13 22.50 207,900 23.06 19.26
Date Open High Low Vol Cls adjCls
99-05-21 22.63 23.06 22.63 334,800 22.94 19.16
99-05-20 23.00 23.00 22.50 513,500 22.63 18.89
99-05-19 22.13 22.94 22.13 680,100 22.63 18.89
99-05-18 21.44 22.13 21.44 427,700 21.94 18.32
99-05-17 21.25 21.56 21.06 161,800 21.44 17.90
99-05-14 21.75 21.88 21.25 182,700 21.25 17.75
99-05-13 21.44 21.94 21.44 217,400 21.88 18.27
99-05-12 21.06 21.25 21.00 135,200 21.19 17.69
99-05-11 21.06 21.38 21.06 150,000 21.13 17.64
Date Open High Low Vol Cls adjCls
99-05-10 20.38 21.00 20.38 113,500 21.00 17.54
99-05-07 20.56 20.75 20.31 196,100 20.56 17.17
99-05-06 20.75 20.88 20.13 187,300 20.31 16.96
99-05-05 20.63 20.88 20.19 165,700 20.50 17.12
99-05-04 21.63 21.88 20.00 535,200 20.50 17.12
99-05-03 20.94 21.44 20.88 217,600 21.44 17.90
99-04-30 21.00 21.50 20.50 439,700 20.69 17.28
99-04-29 20.56 21.13 20.50 631,700 21.00 17.54
99-04-28 19.13 20.38 19.06 441,600 20.31 16.96
Date Open High Low Vol Cls adjCls
99-04-27 19.50 19.50 18.94 231,500 19.19 16.02
99-04-26 19.81 19.94 19.50 113,000 19.56 16.34
99-04-23 20.00 20.06 19.56 185,600 19.88 16.60
99-04-22 20.56 20.63 19.88 417,500 19.88 16.60
99-04-21 19.88 20.25 19.75 332,500 20.06 16.75
99-04-20 19.81 19.94 19.31 271,300 19.88 16.60
99-04-19 19.94 19.94 19.50 547,500 19.69 16.44
99-04-16 19.88 20.31 19.88 314,000 20.00 16.70
99-04-15 20.00 20.38 19.75 290,900 19.94 16.65
Date Open High Low Vol Cls adjCls
99-04-14 19.94 20.06 19.75 254,600 19.88 16.60
99-04-13 19.75 20.00 19.50 344,400 19.81 16.55
99-04-12 19.88 20.31 19.75 507,400 19.75 16.49
99-04-09 19.69 20.00 19.69 125,900 20.00 16.70
99-04-08 19.69 19.94 19.63 236,100 19.75 16.49
99-04-07 20.00 20.00 19.63 227,300 19.69 16.44
99-04-06 19.63 20.00 19.56 365,700 19.88 16.60
99-04-05 19.81 19.88 19.38 210,400 19.63 16.39
99-04-01 20.69 20.75 19.75 248,800 20.00 16.70
Date Open High Low Vol Cls adjCls
99-03-31 19.00 20.75 19.00 642,700 20.69 17.28
99-03-30 18.88 19.19 18.75 136,500 19.00 15.87
99-03-29 18.56 19.13 18.56 250,700 19.06 15.92
99-03-26 18.94 19.00 18.56 508,300 18.56 15.50
99-03-25 19.44 19.56 18.88 358,200 18.94 15.82
99-03-24 19.63 19.94 19.38 191,200 19.75 16.49
99-03-23 19.81 19.94 19.50 164,000 19.50 16.29
99-03-22 20.31 20.50 19.88 183,800 19.88 16.60
99-03-19 21.00 21.13 20.13 684,900 20.13 16.81
Date Open High Low Vol Cls adjCls
99-03-18 21.38 21.50 20.88 163,100 21.25 17.75
99-03-17 20.88 21.13 20.75 140,300 21.13 17.64
99-03-16 20.75 20.75 20.31 197,300 20.75 17.33
99-03-15 20.44 20.56 20.25 149,100 20.56 17.17
99-03-12 20.63 20.63 20.19 88,600 20.25 16.91
99-03-11 20.31 20.63 20.19 120,400 20.50 17.12
99-03-10 20.56 20.56 20.00 207,200 20.19 16.86
99-03-09 20.56 20.63 20.13 99,100 20.56 17.17
99-03-08 20.88 20.94 20.25 103,900 20.56 17.17
Date Open High Low Vol Cls adjCls
99-03-05 20.75 21.00 20.63 363,300 20.94 17.49
99-03-04 19.94 20.75 19.94 292,200 20.75 17.33
99-03-03 20.81 20.81 19.50 271,500 19.81 16.55
99-03-02 20.81 21.06 20.56 297,500 20.75 17.33
99-03-01 20.50 20.81 20.06 165,500 20.75 17.33
99-02-26 21.00 21.00 20.50 128,600 20.50 17.12
99-02-25 20.56 21.25 20.56 307,200 20.94 17.49
99-02-24 20.38 20.69 20.31 132,300 20.69 17.26
99-02-23 20.50 20.75 20.06 128,000 20.25 16.89
Date Open High Low Vol Cls adjCls
99-02-22 20.25 20.50 20.13 189,600 20.50 17.10
99-02-19 20.44 20.44 19.88 281,600 20.00 16.68
99-02-18 20.75 21.00 20.19 143,800 20.31 16.94
99-02-17 20.13 20.50 20.06 177,000 20.50 17.10
99-02-16 20.63 20.88 20.38 153,400 20.38 17.00
99-02-12 20.13 20.50 19.69 202,500 20.44 17.05
99-02-11 20.50 20.88 20.00 520,300 20.00 16.68
99-02-10 20.44 21.06 20.19 328,600 20.25 16.89
99-02-09 21.13 21.25 20.44 117,300 20.63 17.20
Date Open High Low Vol Cls adjCls
99-02-08 21.44 21.50 20.88 154,000 21.13 17.62
99-02-05 21.69 21.69 20.75 253,100 21.25 17.73
99-02-04 22.13 22.13 21.44 211,100 21.56 17.99
99-02-03 20.50 21.50 20.50 345,900 21.50 17.93
99-02-02 21.50 21.63 20.38 200,000 20.38 17.00
99-02-01 20.75 21.44 20.50 392,900 21.31 17.78
99-01-29 21.06 21.06 20.94 220,300 20.94 17.46
99-01-28 21.00 21.31 21.00 164,300 21.00 17.52
99-01-27 20.81 21.13 20.81 247,600 21.06 17.57
Date Open High Low Vol Cls adjCls
99-01-26 20.38 20.88 20.19 174,600 20.81 17.36
99-01-25 20.56 21.00 20.38 289,700 20.38 17.00
99-01-22 20.00 20.63 20.00 153,100 20.50 17.10
99-01-21 20.00 20.19 19.75 210,900 20.06 16.73
99-01-20 20.44 20.50 19.81 344,000 20.00 16.68
99-01-19 20.06 20.56 20.06 310,000 20.38 17.00
99-01-15 20.56 20.63 20.00 284,900 20.00 16.68
99-01-14 20.63 20.63 20.00 204,400 20.31 16.94
99-01-13 20.88 20.88 20.19 279,400 20.38 17.00
Date Open High Low Vol Cls adjCls
99-01-12 21.75 21.75 20.88 415,900 20.94 17.46
99-01-11 21.56 21.94 21.38 218,100 21.75 18.14
99-01-08 21.50 21.81 21.50 217,700 21.50 17.93
99-01-07 21.06 21.50 21.06 261,300 21.44 17.88
99-01-06 21.00 21.50 21.00 217,500 21.19 17.67
99-01-05 21.00 21.00 20.69 147,500 20.88 17.41
99-01-04 21.25 21.31 20.75 624,300 21.13 17.62
98-12-31 21.13 21.38 20.88 317,100 21.25 17.73
98-12-30 20.50 21.38 20.50 204,200 21.19 17.67
Date Open High Low Vol Cls adjCls
98-12-29 20.31 20.56 20.00 273,000 20.31 16.94
98-12-28 20.63 20.88 20.25 196,300 20.25 16.89
98-12-24 20.44 20.69 20.25 100,700 20.69 17.26
98-12-23 21.19 21.38 20.31 283,200 20.31 16.94
98-12-22 21.00 21.13 20.81 265,900 20.94 17.46
98-12-21 19.63 21.31 19.63 282,600 21.13 17.62
98-12-18 20.50 20.81 19.50 365,300 19.56 16.32
98-12-17 20.13 20.81 19.94 392,300 20.81 17.36
98-12-16 21.13 21.13 20.00 192,100 20.06 16.73
Date Open High Low Vol Cls adjCls
98-12-15 20.94 21.00 20.38 305,300 20.94 17.46
98-12-14 21.56 21.56 20.94 178,200 20.94 17.46
98-12-11 21.31 21.63 21.31 137,600 21.56 17.99
98-12-10 22.13 22.19 21.31 264,700 21.38 17.83
98-12-09 21.63 22.19 21.56 214,100 22.13 18.46
98-12-08 22.25 22.31 21.63 144,700 21.69 18.09
98-12-07 21.69 22.31 21.69 273,300 22.25 18.56
98-12-04 21.19 21.69 21.13 185,600 21.69 18.09
98-12-03 21.94 22.00 20.94 362,400 21.06 17.57
Date Open High Low Vol Cls adjCls
98-12-02 21.81 22.13 21.50 177,500 22.06 18.40
98-12-01 20.81 22.06 20.81 630,800 22.06 18.40
98-11-30 21.50 21.75 20.69 569,100 20.69 17.26
98-11-27 22.69 22.75 22.00 64,400 22.19 18.51
98-11-25 22.56 23.06 22.56 440,500 22.94 19.11
98-11-24 21.19 22.44 21.19 425,700 22.38 18.64
98-11-23 21.06 21.69 20.94 260,900 21.19 17.65
98-11-20 21.00 21.19 20.94 554,400 21.00 17.50
98-11-19 21.38 21.38 20.69 332,200 20.94 17.45
Date Open High Low Vol Cls adjCls
98-11-18 21.38 21.38 20.75 727,600 21.19 17.65
98-11-17 22.00 22.00 21.06 438,000 21.38 17.81
98-11-16 23.19 23.50 20.50 1,563,600 22.00 18.33
98-11-13 23.69 23.88 22.25 169,500 22.56 18.80
98-11-12 24.06 24.13 23.50 399,100 23.50 19.58
98-11-11 24.00 24.13 23.75 300,400 23.94 19.95
98-11-10 24.00 24.25 23.75 435,500 24.00 20.00
98-11-09 24.88 24.88 23.88 352,700 24.00 20.00
98-11-06 25.44 25.44 23.56 497,100 24.44 20.36
Date Open High Low Vol Cls adjCls
98-11-05 25.00 25.50 24.94 786,500 25.38