AAON Inc. (AAON)

28.24
-0.14 (-0.49%)
Exchange
NMS
Day Range
28.20 - 28.52
52 Week Range
18.85 - 29.23
Open
28.34
Avg. Vol
116,142
Market Cap
1.49B
Short ratio
16.43
PE ratio
29.67
PEG Ratio
2.37
Earnings Share
0.95

AAON Inc. (AAON) Historicals

Date Open High Low Vol Cls adjCls
16-09-29 28.34 28.52 28.20 66,100 28.22 28.22
16-09-28 28.38 28.49 28.14 92,400 28.36 28.36
16-09-27 28.07 28.40 27.96 77,700 28.32 28.32
16-09-26 28.20 28.42 27.87 98,200 28.03 28.03
16-09-23 28.72 28.85 28.36 109,300 28.41 28.41
16-09-22 28.61 28.96 28.61 131,300 28.79 28.79
16-09-21 28.46 28.81 28.25 104,700 28.55 28.55
16-09-20 28.40 28.72 28.31 171,200 28.41 28.41
16-09-19 28.38 28.65 28.15 100,500 28.35 28.35
Date Open High Low Vol Cls adjCls
16-09-16 27.70 28.16 27.25 254,000 28.16 28.16
16-09-15 27.35 27.76 27.26 65,800 27.56 27.56
16-09-14 27.34 27.36 27.11 92,700 27.30 27.30
16-09-13 27.30 27.45 27.12 132,000 27.24 27.24
16-09-12 26.84 27.59 26.51 211,800 27.59 27.59
16-09-09 27.75 27.75 26.86 161,000 26.87 26.87
16-09-08 28.80 28.80 27.90 95,000 28.03 28.03
16-09-07 28.99 29.23 28.71 89,900 28.81 28.81
16-09-06 29.06 29.15 28.56 99,600 29.04 29.04
Date Open High Low Vol Cls adjCls
16-09-02 28.65 29.00 28.65 147,800 28.99 28.99
16-09-01 28.21 28.66 28.00 111,500 28.62 28.62
16-08-31 28.13 28.56 27.71 217,100 28.30 28.30
16-08-30 28.01 28.17 27.84 58,200 28.17 28.17
16-08-29 27.73 28.05 27.68 47,400 27.97 27.97
16-08-26 27.95 28.08 27.50 46,100 27.68 27.68
16-08-25 27.78 28.06 27.67 73,900 27.92 27.92
16-08-24 27.85 28.10 27.72 85,900 27.98 27.98
16-08-23 27.70 28.00 27.11 60,000 27.87 27.87
Date Open High Low Vol Cls adjCls
16-08-22 27.52 27.73 27.27 69,800 27.69 27.69
16-08-19 27.55 27.77 27.06 122,600 27.66 27.66
16-08-18 27.31 27.64 27.21 79,800 27.56 27.56
16-08-17 27.11 27.49 26.84 96,800 27.23 27.23
16-08-16 27.29 27.44 27.02 83,200 27.04 27.04
16-08-15 27.04 27.54 27.04 82,600 27.32 27.32
16-08-12 27.43 27.43 27.06 51,200 27.22 27.22
16-08-11 27.46 27.79 27.20 96,100 27.57 27.57
16-08-10 27.27 27.38 27.11 100,800 27.35 27.35
Date Open High Low Vol Cls adjCls
16-08-09 27.29 27.43 27.03 118,800 27.23 27.23
16-08-08 26.70 27.29 26.59 150,200 27.25 27.25
16-08-05 25.75 26.79 25.75 185,100 26.63 26.63
16-08-04 26.45 26.47 25.33 197,000 25.75 25.75
16-08-03 26.25 26.35 26.09 95,600 26.30 26.30
16-08-02 26.49 26.79 26.13 114,700 26.32 26.32
16-08-01 26.37 26.66 26.12 127,400 26.47 26.47
16-07-29 26.59 26.71 26.38 121,000 26.48 26.48
16-07-28 26.47 26.79 26.44 99,000 26.60 26.60
Date Open High Low Vol Cls adjCls
16-07-27 26.73 26.74 26.47 234,800 26.55 26.55
16-07-26 26.54 26.80 26.41 79,100 26.59 26.59
16-07-25 26.53 26.65 26.47 59,400 26.55 26.55
16-07-22 26.49 26.86 26.26 86,000 26.54 26.54
16-07-21 27.11 27.17 26.35 138,800 26.52 26.52
16-07-20 27.54 27.54 27.17 190,000 27.21 27.21
16-07-19 27.93 27.96 27.53 123,100 27.55 27.55
16-07-18 28.02 28.15 27.73 100,600 27.84 27.84
16-07-15 28.21 28.44 27.96 110,200 28.11 28.11
Date Open High Low Vol Cls adjCls
16-07-14 28.70 28.70 27.91 76,200 27.99 27.99
16-07-13 28.37 28.70 28.16 162,200 28.42 28.42
16-07-12 28.01 28.40 27.01 108,100 28.18 28.18
16-07-11 27.43 28.16 27.27 127,400 27.88 27.88
16-07-08 27.00 27.48 26.88 242,000 27.42 27.42
16-07-07 27.03 27.20 26.74 118,200 26.84 26.84
16-07-06 26.96 27.09 26.50 92,500 27.06 27.06
16-07-05 27.16 27.16 26.74 103,400 26.99 26.99
16-07-01 27.60 27.84 27.16 112,500 27.24 27.24
Date Open High Low Vol Cls adjCls
16-06-30 26.55 27.52 26.47 175,800 27.51 27.51
16-06-29 26.21 26.65 26.18 109,800 26.55 26.55
16-06-28 26.46 26.66 25.89 177,400 25.93 25.93
16-06-27 26.04 26.54 25.80 377,600 26.19 26.19
16-06-24 25.59 26.85 25.59 271,800 26.27 26.27
16-06-23 26.45 26.88 26.45 103,600 26.86 26.86
16-06-22 26.14 26.40 25.97 112,200 26.16 26.16
16-06-21 26.26 26.51 25.91 93,300 26.03 26.03
16-06-20 26.21 26.55 26.14 124,800 26.22 26.22
Date Open High Low Vol Cls adjCls
16-06-17 26.06 26.15 25.73 255,100 25.85 25.85
16-06-16 25.78 26.06 25.57 122,000 25.97 25.97
16-06-15 26.49 26.57 26.00 120,000 26.02 26.02
16-06-14 26.66 26.66 25.93 150,200 26.28 26.28
16-06-13 27.04 27.11 26.58 86,200 26.66 26.66
16-06-10 27.37 27.51 27.09 63,500 27.14 27.14
16-06-09 27.56 27.76 27.29 62,600 27.68 27.68
16-06-08 27.44 27.81 27.31 108,300 27.75 27.75
16-06-07 27.48 27.76 27.35 95,300 27.48 27.37
Date Open High Low Vol Cls adjCls
16-06-06 27.62 27.85 27.39 172,200 27.51 27.40
16-06-03 27.89 27.89 27.40 79,200 27.67 27.56
16-06-02 27.85 27.91 27.36 100,800 27.90 27.79
16-06-01 27.41 28.17 27.23 131,700 28.04 27.93
16-05-31 27.94 27.94 27.13 292,100 27.44 27.33
16-05-27 27.88 28.11 27.71 197,100 27.94 27.83
16-05-26 28.05 28.38 27.75 150,200 27.80 27.69
16-05-25 28.24 28.44 28.03 115,200 28.17 28.06
16-05-24 27.50 28.22 27.50 121,300 28.14 28.03
Date Open High Low Vol Cls adjCls
16-05-23 27.36 27.58 27.00 95,900 27.27 27.16
16-05-20 27.13 27.56 26.96 122,800 27.37 27.26
16-05-19 27.02 27.38 26.58 110,600 26.94 26.83
16-05-18 27.06 27.55 26.86 184,200 27.30 27.19
16-05-17 28.27 28.27 27.00 214,000 27.24 27.13
16-05-16 27.70 28.57 27.64 203,500 28.27 28.16
16-05-13 27.24 28.45 27.24 156,500 27.85 27.74
16-05-12 27.67 27.89 27.27 127,800 27.34 27.23
16-05-11 28.24 28.29 27.59 121,200 27.59 27.48
Date Open High Low Vol Cls adjCls
16-05-10 27.75 28.61 27.62 159,100 28.25 28.14
16-05-09 28.00 28.18 27.60 271,700 27.79 27.68
16-05-06 27.83 28.16 27.63 275,800 28.00 27.89
16-05-05 25.93 28.14 25.92 234,300 27.98 27.87
16-05-04 26.13 26.47 25.47 286,900 25.65 25.55
16-05-03 26.63 26.79 26.12 107,900 26.20 26.10
16-05-02 26.64 26.96 26.37 161,500 26.82 26.71
16-04-29 26.58 26.93 26.20 300,500 26.52 26.41
16-04-28 27.01 27.29 26.43 115,000 26.50 26.39
Date Open High Low Vol Cls adjCls
16-04-27 26.98 27.44 26.84 223,100 27.21 27.10
16-04-26 26.70 27.07 26.63 274,600 27.05 26.94
16-04-25 27.39 27.39 26.40 146,300 26.57 26.46
16-04-22 27.04 27.75 27.04 158,300 27.54 27.43
16-04-21 27.14 27.42 26.93 202,800 27.00 26.89
16-04-20 26.97 27.30 26.75 121,900 27.14 27.03
16-04-19 27.41 27.53 26.89 161,600 26.89 26.78
16-04-18 27.24 27.38 27.13 118,900 27.25 27.14
16-04-15 27.45 27.60 27.14 105,100 27.27 27.16
Date Open High Low Vol Cls adjCls
16-04-14 27.32 27.82 26.71 196,300 27.59 27.48
16-04-13 26.66 27.40 26.66 262,400 27.36 27.25
16-04-12 26.55 27.06 26.55 184,100 26.63 26.52
16-04-11 26.94 27.31 26.53 187,100 26.55 26.44
16-04-08 26.47 27.26 26.38 327,000 26.76 26.65
16-04-07 26.60 27.19 26.26 437,200 26.35 26.24
16-04-06 26.83 26.99 26.60 299,900 26.91 26.80
16-04-05 27.00 27.68 26.83 220,600 26.92 26.81
16-04-04 28.25 28.27 27.14 259,000 27.19 27.08
Date Open High Low Vol Cls adjCls
16-04-01 27.83 28.28 27.66 132,100 28.20 28.09
16-03-31 27.82 28.16 27.69 207,200 28.00 27.89
16-03-30 28.15 28.28 27.53 134,500 27.80 27.69
16-03-29 26.70 28.02 26.70 190,300 28.02 27.91
16-03-28 26.90 27.05 26.63 121,900 26.77 26.66
16-03-24 26.60 27.02 26.60 86,600 26.93 26.82
16-03-23 27.38 27.38 26.56 221,000 26.69 26.58
16-03-22 27.03 27.89 26.92 165,600 27.37 27.26
16-03-21 27.00 27.51 26.61 221,200 27.11 27.00
Date Open High Low Vol Cls adjCls
16-03-18 26.82 27.49 26.67 381,100 27.16 27.05
16-03-17 25.97 26.90 25.97 154,100 26.63 26.52
16-03-16 25.35 26.23 25.35 94,000 26.04 25.94
16-03-15 25.89 26.03 25.43 114,700 25.47 25.37
16-03-14 25.35 26.48 25.17 279,000 26.11 26.01
16-03-11 25.38 25.48 25.08 267,100 25.27 25.17
16-03-10 25.52 25.52 25.01 120,900 25.19 25.09
16-03-09 25.48 25.63 25.25 164,900 25.35 25.25
16-03-08 25.75 25.75 24.84 223,400 25.39 25.29
Date Open High Low Vol Cls adjCls
16-03-07 25.22 25.89 25.20 217,300 25.84 25.74
16-03-04 25.26 25.60 24.72 165,100 25.30 25.20
16-03-03 25.26 25.80 25.26 194,200 25.38 25.28
16-03-02 25.33 25.52 25.03 166,200 25.26 25.16
16-03-01 25.16 26.13 25.16 204,100 25.51 25.41
16-02-29 24.97 25.85 24.76 375,800 24.80 24.70
16-02-26 24.33 25.00 24.30 269,700 24.95 24.85
16-02-25 22.82 24.76 22.80 343,300 24.42 24.32
16-02-24 21.08 22.81 21.08 246,300 22.42 22.33
Date Open High Low Vol Cls adjCls
16-02-23 21.42 21.78 21.35 98,100 21.35 21.26
16-02-22 21.14 21.49 20.96 121,200 21.39 21.30
16-02-19 20.80 21.04 20.55 149,700 20.97 20.89
16-02-18 20.92 21.00 20.00 131,700 20.85 20.77
16-02-17 21.10 21.41 20.69 180,200 20.96 20.88
16-02-16 20.87 21.10 20.62 98,200 20.94 20.86
16-02-12 20.72 20.89 20.35 81,400 20.64 20.56
16-02-11 19.99 20.59 19.99 68,000 20.46 20.38
16-02-10 20.28 21.00 20.28 109,700 20.39 20.31
Date Open High Low Vol Cls adjCls
16-02-09 20.24 20.61 19.95 124,400 20.10 20.02
16-02-08 20.04 20.57 19.75 118,000 20.47 20.39
16-02-05 20.85 20.99 20.16 135,300 20.21 20.13
16-02-04 20.95 21.42 20.87 95,500 20.94 20.86
16-02-03 21.07 21.31 20.55 92,700 21.04 20.96
16-02-02 20.98 21.29 20.81 83,200 20.88 20.80
16-02-01 21.40 21.49 20.99 109,500 21.19 21.11
16-01-29 20.52 21.57 20.52 269,100 21.53 21.44
16-01-28 20.67 20.71 20.28 81,100 20.44 20.36
Date Open High Low Vol Cls adjCls
16-01-27 20.78 20.90 20.31 147,100 20.44 20.36
16-01-26 20.45 20.99 20.45 117,100 20.92 20.84
16-01-25 20.53 20.92 20.28 198,300 20.32 20.24
16-01-22 20.51 20.97 20.00 163,100 20.78 20.70
16-01-21 19.93 20.37 19.80 139,000 19.95 19.87
16-01-20 19.28 20.23 19.06 151,400 19.93 19.85
16-01-19 20.04 20.05 19.28 140,400 19.49 19.41
16-01-15 19.39 19.91 19.15 221,200 19.83 19.75
16-01-14 20.01 20.25 19.75 126,600 19.98 19.90
Date Open High Low Vol Cls adjCls
16-01-13 20.56 20.64 19.86 213,900 19.98 19.90
16-01-12 20.71 20.96 20.09 168,000 20.54 20.46
16-01-11 20.60 20.76 20.18 140,700 20.66 20.58
16-01-08 21.25 21.37 20.50 191,400 20.52 20.44
16-01-07 21.26 21.47 21.09 158,300 21.21 21.13
16-01-06 21.86 22.01 21.60 95,700 21.69 21.60
16-01-05 22.30 22.33 21.89 123,700 22.10 22.01
16-01-04 22.82 22.96 22.11 176,500 22.15 22.06
15-12-31 23.57 23.84 23.19 211,100 23.22 23.13
Date Open High Low Vol Cls adjCls
15-12-30 23.50 23.84 23.50 131,500 23.67 23.58
15-12-29 23.62 23.71 23.29 220,900 23.52 23.43
15-12-28 23.64 23.77 23.38 138,700 23.52 23.43
15-12-24 23.39 23.80 23.00 102,000 23.68 23.59
15-12-23 23.23 23.47 23.09 113,500 23.21 23.12
15-12-22 22.90 23.14 22.56 120,200 23.10 23.01
15-12-21 22.88 23.17 22.69 103,900 22.85 22.76
15-12-18 22.94 23.04 22.64 389,300 22.76 22.67
15-12-17 23.59 23.61 22.97 146,100 23.08 22.99
Date Open High Low Vol Cls adjCls
15-12-16 23.50 23.79 23.16 131,600 23.39 23.30
15-12-15 23.66 23.76 22.85 169,600 23.38 23.29
15-12-14 22.64 23.54 22.64 316,200 23.51 23.42
15-12-11 22.86 23.50 22.63 346,900 22.74 22.65
15-12-10 23.44 23.53 23.02 363,500 23.33 23.24
15-12-09 24.27 24.73 23.39 206,900 23.42 23.33
15-12-08 23.86 24.58 23.62 274,600 24.34 24.24
15-12-07 24.46 24.46 23.84 129,500 24.06 23.96
15-12-04 23.75 24.61 23.70 164,700 24.53 24.43
Date Open High Low Vol Cls adjCls
15-12-03 24.21 24.26 23.61 184,700 23.74 23.64
15-12-02 24.27 24.52 24.05 122,200 24.10 24.00
15-12-01 24.83 24.90 24.23 186,600 24.31 24.21
15-11-30 25.12 25.13 24.64 142,900 24.71 24.61
15-11-27 24.94 25.34 24.76 102,100 25.15 24.94
15-11-25 24.74 25.20 24.60 146,200 24.98 24.77
15-11-24 24.28 24.86 24.28 137,300 24.77 24.56
15-11-23 24.03 24.72 24.03 149,000 24.46 24.26
15-11-20 24.06 24.39 23.80 167,300 24.13 23.93
Date Open High Low Vol Cls adjCls
15-11-19 24.12 24.28 23.80 145,400 23.96 23.76
15-11-18 23.77 24.20 23.62 188,400 24.11 23.91
15-11-17 23.60 24.05 23.38 159,900 23.64 23.44
15-11-16 23.39 23.71 23.39 229,700 23.50 23.30
15-11-13 23.99 24.25 23.41 223,000 23.48 23.28
15-11-12 24.53 24.56 23.64 226,500 24.03 23.83
15-11-11 24.44 25.03 24.24 254,600 24.64 24.43
15-11-10 24.22 24.56 23.36 175,400 24.44 24.24
15-11-09 24.21 24.56 23.96 176,900 24.35 24.15
Date Open High Low Vol Cls adjCls
15-11-06 24.28 24.50 23.40 240,700 24.23 24.03
15-11-05 24.42 24.42 23.83 211,700 24.40 24.20
15-11-04 22.74 24.58 22.74 303,100 24.48 24.28
15-11-03 21.45 22.98 21.24 266,700 22.72 22.53
15-11-02 20.42 22.23 19.62 310,600 21.69 21.51
15-10-30 20.84 21.00 20.45 187,000 20.47 20.30
15-10-29 21.19 21.27 20.74 219,100 20.89 20.72
15-10-28 20.88 21.46 20.64 176,800 21.27 21.09
15-10-27 21.10 21.10 20.58 97,000 20.79 20.62
Date Open High Low Vol Cls adjCls
15-10-26 21.50 21.56 21.17 78,100 21.19 21.01
15-10-23 21.37 21.52 21.07 59,500 21.50 21.32
15-10-22 20.64 21.27 20.43 127,800 21.11 20.93
15-10-21 21.23 21.23 20.45 109,600 20.46 20.29
15-10-20 21.19 21.60 21.02 81,100 21.12 20.94
15-10-19 21.05 21.28 20.93 69,400 21.24 21.06
15-10-16 21.14 21.46 20.61 127,900 21.22 21.04
15-10-15 20.43 21.07 20.30 87,700 21.07 20.89
15-10-14 20.62 20.74 20.27 86,500 20.32 20.15
Date Open High Low Vol Cls adjCls
15-10-13 20.95 21.14 20.64 51,300 20.65 20.48
15-10-12 20.92 21.42 20.72 78,300 21.10 20.92
15-10-09 21.36 21.40 20.89 113,100 20.90 20.73
15-10-08 20.55 21.38 20.55 131,100 21.34 21.16
15-10-07 20.11 20.65 20.11 72,000 20.63 20.46
15-10-06 20.28 20.52 19.99 110,000 20.03 19.86
15-10-05 19.62 20.31 19.62 95,700 20.29 20.12
15-10-02 19.03 19.60 18.85 109,800 19.57 19.41
15-10-01 19.37 19.45 19.00 134,200 19.19 19.03
Date Open High Low Vol Cls adjCls
15-09-30 19.33 19.49 19.16 101,800 19.38 19.22
15-09-29 19.79 19.79 19.00 225,300 19.12 18.96
15-09-28 19.59 19.82 19.45 214,900 19.75 19.58
15-09-25 19.74 19.95 19.43 184,500 19.64 19.48
15-09-24 19.43 19.59 19.24 171,000 19.55 19.39
15-09-23 19.75 19.83 19.41 135,900 19.63 19.47
15-09-22 19.88 19.91 19.54 105,700 19.75 19.58
15-09-21 20.12 20.32 19.90 111,000 20.09 19.92
15-09-18 20.16 20.38 19.85 344,900 19.95 19.78
Date Open High Low Vol Cls adjCls
15-09-17 20.53 20.83 20.40 81,700 20.52 20.35
15-09-16 20.39 20.66 20.28 79,200 20.59 20.42
15-09-15 19.99 20.49 19.94 118,200 20.32 20.15
15-09-14 20.14 20.19 19.69 131,100 19.93 19.76
15-09-11 19.77 20.17 19.59 133,700 20.14 19.97
15-09-10 19.98 20.13 19.70 72,200 19.88 19.71
15-09-09 20.00 20.33 19.69 235,700 20.00 19.83
15-09-08 20.00 20.02 19.67 155,500 19.86 19.69
15-09-04 19.67 19.99 19.50 148,100 19.69 19.53
Date Open High Low Vol Cls adjCls
15-09-03 20.11 20.29 19.92 116,100 19.96 19.79
15-09-02 20.06 20.30 19.80 149,000 20.13 19.96
15-09-01 20.19 20.60 19.78 148,700 19.81 19.64
15-08-31 20.43 20.82 20.41 126,300 20.68 20.51
15-08-28 20.56 20.78 20.37 129,500 20.51 20.34
15-08-27 20.33 20.75 19.91 145,700 20.73 20.56
15-08-26 20.31 20.36 19.86 283,100 20.13 19.96
15-08-25 21.10 21.10 19.69 172,600 19.84 19.67
15-08-24 20.49 21.31 20.14 197,000 20.40 20.23
Date Open High Low Vol Cls adjCls
15-08-21 21.99 22.26 21.50 201,200 21.67 21.49
15-08-20 22.44 22.71 22.24 128,600 22.28 22.09
15-08-19 23.00 23.01 22.65 130,700 22.68 22.49
15-08-18 23.00 23.12 22.83 135,600 23.04 22.85
15-08-17 23.14 23.19 22.72 155,800 23.00 22.81
15-08-14 22.79 23.23 22.79 72,100 23.23 23.04
15-08-13 22.96 23.19 22.68 100,000 22.88 22.69
15-08-12 22.71 23.09 22.61 91,400 22.92 22.73
15-08-11 22.70 23.02 22.64 126,600 23.01 22.82
Date Open High Low Vol Cls adjCls
15-08-10 22.85 23.18 22.65 171,600 22.92 22.73
15-08-07 22.61 23.14 22.47 148,600 22.70 22.51
15-08-06 21.47 22.99 21.47 323,700 22.81 22.62
15-08-05 22.03 22.23 21.81 141,500 21.96 21.78
15-08-04 21.83 22.22 21.79 117,500 21.82 21.64
15-08-03 22.24 22.24 21.63 133,400 21.88 21.70
15-07-31 22.43 22.66 22.00 202,100 22.19 22.00
15-07-30 22.21 22.53 22.12 124,900 22.36 22.17
15-07-29 22.31 22.50 22.28 142,300 22.33 22.14
Date Open High Low Vol Cls adjCls
15-07-28 22.26 22.55 21.72 137,100 22.37 22.18
15-07-27 22.05 22.20 21.92 154,700 22.12 21.94
15-07-24 22.58 22.64 22.00 111,100 22.15 21.96
15-07-23 23.00 23.05 22.58 113,100 22.60 22.41
15-07-22 22.56 23.02 22.51 99,300 23.01 22.82
15-07-21 23.00 23.24 22.50 128,800 22.63 22.44
15-07-20 22.92 23.10 22.71 86,100 23.02 22.83
15-07-17 22.62 22.98 22.48 125,800 22.91 22.72
15-07-16 22.68 22.89 22.46 140,600 22.53 22.34
Date Open High Low Vol Cls adjCls
15-07-15 22.89 23.15 22.43 83,600 22.52 22.33
15-07-14 23.18 23.30 22.91 62,000 22.94 22.75
15-07-13 22.74 23.28 22.62 142,600 23.18 22.99
15-07-10 22.45 22.66 22.28 86,000 22.63 22.44
15-07-09 22.47 22.62 22.19 113,500 22.24 22.05
15-07-08 22.29 22.64 21.90 474,000 22.11 21.93
15-07-07 22.76 22.76 22.30 112,200 22.62 22.43
15-07-06 22.52 22.87 22.47 124,100 22.78 22.59
15-07-02 22.91 22.98 22.47 115,500 22.75 22.56
Date Open High Low Vol Cls adjCls
15-07-01 22.75 23.29 22.65 133,100 22.85 22.66
15-06-30 22.67 22.97 22.45 285,900 22.52 22.33
15-06-29 22.66 23.33 22.37 209,300 22.39 22.20
15-06-26 23.01 23.26 22.51 528,900 22.79 22.60
15-06-25 23.18 23.26 22.71 122,200 22.93 22.74
15-06-24 23.05 23.36 22.93 112,300 23.04 22.85
15-06-23 23.33 23.36 22.97 132,100 23.10 22.91
15-06-22 23.57 23.72 23.31 115,400 23.37 23.17
15-06-19 23.59 23.59 23.34 228,700 23.35 23.15
Date Open High Low Vol Cls adjCls
15-06-18 23.43 23.71 23.38 115,900 23.52 23.32
15-06-17 23.72 23.73 23.18 107,600 23.34 23.14
15-06-16 23.53 23.82 23.46 109,600 23.56 23.36
15-06-15 23.84 23.84 23.35 138,600 23.55 23.35
15-06-12 23.82 24.18 23.79 51,400 24.00 23.80
15-06-11 24.13 24.22 23.91 60,500 24.00 23.80
15-06-10 23.67 24.25 23.55 158,100 24.05 23.85
15-06-09 23.87 23.98 23.51 81,100 23.70 23.39
15-06-08 23.77 24.08 23.59 146,400 23.91 23.60
Date Open High Low Vol Cls adjCls
15-06-05 23.61 23.94 23.35 68,100 23.84 23.53
15-06-04 23.90 24.07 23.56 67,500 23.68 23.37
15-06-03 23.93 24.23 23.72 165,400 24.11 23.80
15-06-02 23.72 24.10 23.54 111,300 23.91 23.60
15-06-01 23.92 24.08 23.33 113,600 23.83 23.52
15-05-29 24.29 24.43 23.50 434,000 23.67 23.36
15-05-28 24.43 24.43 24.10 153,800 24.31 23.99
15-05-27 24.14 24.56 24.04 238,200 24.41 24.09
15-05-26 24.08 24.29 23.97 294,500 24.24 23.93
Date Open High Low Vol Cls adjCls
15-05-22 24.11 24.35 23.88 141,700 24.31 23.99
15-05-21 24.29 24.35 23.79 243,000 24.18 23.87
15-05-20 23.69 24.35 23.39 226,400 24.29 23.98
15-05-19 23.57 23.80 23.39 98,100 23.62 23.31
15-05-18 23.02 23.66 22.92 112,200 23.66 23.35
15-05-15 23.29 23.36 22.91 65,900 23.14 22.84
15-05-14 23.33 23.49 23.01 139,000 23.41 23.11
15-05-13 22.80 23.21 22.50 160,600 23.20 22.90
15-05-12 22.59 22.81 22.32 183,400 22.80 22.50
Date Open High Low Vol Cls adjCls
15-05-11 22.67 23.13 22.65 146,200 22.76 22.46
15-05-08 23.11 23.11 22.60 130,700 22.76 22.46
15-05-07 23.77 23.77 21.42 706,000 22.77 22.47
15-05-06 23.99 24.17 23.68 149,500 24.14 23.83
15-05-05 24.05 24.25 23.68 95,400 23.84 23.53
15-05-04 24.18 24.37 24.05 92,900 24.22 23.91
15-05-01 24.02 24.31 23.56 98,700 24.15 23.84
15-04-30 24.35 24.60 23.77 206,500 23.97 23.66
15-04-29 24.82 24.82 24.37 74,400 24.53 24.21
Date Open High Low Vol Cls adjCls
15-04-28 24.67 25.03 24.49 99,000 24.95 24.63
15-04-27 24.77 25.11 24.15 156,500 24.58 24.26
15-04-24 25.00 25.00 24.61 107,100 24.66 24.34
15-04-23 24.44 25.17 24.44 160,800 24.90 24.58
15-04-22 24.36 24.57 23.95 69,400 24.52 24.20
15-04-21 24.39 24.52 24.11 86,600 24.36 24.04
15-04-20 23.74 24.44 23.70 115,600 24.22 23.91
15-04-17 24.00 24.00 23.43 91,000 23.59 23.28
15-04-16 24.50 24.55 24.24 114,800 24.27 23.96
Date Open High Low Vol Cls adjCls
15-04-15 24.32 24.84 24.16 102,800 24.56 24.24
15-04-14 23.84 24.37 23.66 73,100 24.18 23.87
15-04-13 23.85 24.30 23.69 100,200 23.84 23.53
15-04-10 23.63 23.95 23.63 57,500 23.85 23.54
15-04-09 23.82 24.00 23.07 68,200 23.47 23.17
15-04-08 23.60 23.87 23.52 145,700 23.68 23.37
15-04-07 23.80 23.97 23.51 101,000 23.54 23.23
15-04-06 23.69 24.03 23.69 90,700 23.81 23.50
15-04-02 23.85 24.00 23.75 109,400 23.85 23.54
Date Open High Low Vol Cls adjCls
15-04-01 24.33 24.48 23.74 191,700 23.84 23.53
15-03-31 24.50 24.62 24.08 165,700 24.53 24.21
15-03-30 23.92 24.75 23.90 179,400 24.71 24.39
15-03-27 23.47 23.84 23.11 106,200 23.76 23.45
15-03-26 23.35 23.55 23.27 75,000 23.52 23.22
15-03-25 23.57 23.89 23.38 250,400 23.50 23.20
15-03-24 23.50 23.60 23.38 108,700 23.51 23.21
15-03-23 23.32 23.64 23.23 86,400 23.52 23.22
15-03-20 22.51 23.63 22.39 628,700 23.43 23.13
Date Open High Low Vol Cls adjCls
15-03-19 22.40 22.50 22.13 82,000 22.45 22.16
15-03-18 22.23 22.51 21.99 78,100 22.51 22.22
15-03-17 22.32 22.49 22.14 118,700 22.26 21.97
15-03-16 22.34 22.51 22.21 66,300 22.45 22.16
15-03-13 22.43 22.43 21.78 104,800 22.15 21.86
15-03-12 22.05 22.51 21.95 113,600 22.43 22.14
15-03-11 21.84 21.94 21.60 105,500 21.88 21.60
15-03-10 21.68 21.91 21.51 87,900 21.79 21.51
15-03-09 21.94 22.05 21.77 63,100 21.92 21.64
Date Open High Low Vol Cls adjCls
15-03-06 21.99 22.29 21.69 78,300 21.92 21.64
15-03-05 22.28 22.40 21.90 86,100 22.23 21.94
15-03-04 22.33 22.63 22.09 118,900 22.29 22.00
15-03-03 22.95 23.14 22.30 401,200 22.51 22.22
15-03-02 22.39 23.18 22.23 237,600 23.07 22.77
15-02-27 23.75 23.85 22.46 324,500 22.51 22.22
15-02-26 23.65 23.80 23.43 173,000 23.57 23.26
15-02-25 23.92 23.93 23.41 88,300 23.61 23.30
15-02-24 23.67 23.90 23.63 121,900 23.87 23.56
Date Open High Low Vol Cls adjCls
15-02-23 23.71 23.85 23.47 241,200 23.60 23.29
15-02-20 23.37 23.74 23.19 97,800 23.74 23.43
15-02-19 23.16 23.50 23.16 75,900 23.44 23.14
15-02-18 23.08 23.37 23.06 111,800 23.25 22.95
15-02-17 23.34 23.50 23.10 92,800 23.14 22.84
15-02-13 23.40 23.50 23.23 87,200 23.37 23.07
15-02-12 23.10 23.49 23.08 87,400 23.40 23.10
15-02-11 22.77 22.93 22.51 86,600 22.90 22.60
15-02-10 22.92 22.96 22.42 83,900 22.85 22.55
Date Open High Low Vol Cls adjCls
15-02-09 23.09 23.33 22.55 131,800 22.66 22.37
15-02-06 23.26 23.89 22.75 214,200 23.21 22.91
15-02-05 23.76 23.78 23.29 117,600 23.68 23.37
15-02-04 23.18 23.95 23.18 180,900 23.59 23.28
15-02-03 22.51 23.37 22.48 253,600 23.28 22.98
15-02-02 21.94 22.59 21.83 95,200 22.56 22.27
15-01-30 22.31 22.55 21.78 137,800 21.81 21.53
15-01-29 22.29 22.57 22.01 112,600 22.55 22.26
15-01-28 22.96 22.96 22.06 111,900 22.23 21.94
Date Open High Low Vol Cls adjCls
15-01-27 22.53 22.89 22.24 83,900 22.83 22.53
15-01-26 22.52 22.85 22.35 75,600 22.79 22.49
15-01-23 22.57 22.67 22.23 86,300 22.47 22.18
15-01-22 21.80 22.60 21.60 117,700 22.53 22.24
15-01-21 21.50 21.81 21.44 87,500 21.60 21.32
15-01-20 21.93 21.99 21.41 113,100 21.62 21.34
15-01-16 21.23 21.95 21.23 127,900 21.93 21.65
15-01-15 21.81 21.81 21.00 90,900 21.30 21.02
15-01-14 21.46 21.97 21.46 97,000 21.81 21.53
Date Open High Low Vol Cls adjCls
15-01-13 21.45 21.99 21.37 142,700 21.79 21.51
15-01-12 21.34 21.44 20.99 144,100 21.37 21.09
15-01-09 21.50 21.50 21.19 110,600 21.41 21.13
15-01-08 21.14 21.57 20.96 164,300 21.56 21.28
15-01-07 21.05 21.14 20.69 132,600 21.04 20.77
15-01-06 21.21 21.24 20.49 125,900 20.85 20.58
15-01-05 21.80 21.93 21.11 145,800 21.19 20.92
15-01-02 22.55 22.68 21.60 90,700 21.93 21.65
14-12-31 22.45 22.75 22.35 101,700 22.39 22.10
Date Open High Low Vol Cls adjCls
14-12-30 22.26 22.49 22.10 90,900 22.34 22.05
14-12-29 22.34 22.50 22.21 73,000 22.30 22.01
14-12-26 22.33 22.64 22.26 54,300 22.37 22.08
14-12-24 22.24 22.49 22.07 52,600 22.41 22.12
14-12-23 22.11 22.27 21.96 71,100 22.17 21.88
14-12-22 21.64 21.90 21.44 139,600 21.89 21.61
14-12-19 21.91 22.29 21.57 509,700 21.66 21.38
14-12-18 21.85 22.17 21.64 171,400 21.96 21.68
14-12-17 20.97 21.63 20.68 184,400 21.54 21.26
Date Open High Low Vol Cls adjCls
14-12-16 20.83 21.44 20.83 149,100 20.97 20.70
14-12-15 21.06 21.41 20.66 186,500 20.89 20.62
14-12-12 20.98 21.41 20.90 143,700 20.92 20.65
14-12-11 21.27 21.96 21.26 127,600 21.28 21.00
14-12-10 21.58 21.90 21.13 140,100 21.15 20.88
14-12-09 20.70 21.72 20.67 160,800 21.69 21.41
14-12-08 21.04 21.35 20.82 150,600 20.97 20.70
14-12-05 20.74 21.37 20.74 163,200 21.17 20.90
14-12-04 20.77 20.77 20.57 198,100 20.73 20.46
Date Open High Low Vol Cls adjCls
14-12-03 20.75 20.90 20.67 164,800 20.79 20.52
14-12-02 20.54 20.80 20.54 375,100 20.65 20.38
14-12-01 20.75 20.90 20.51 211,200 20.54 20.27
14-11-28 21.17 21.17 20.70 117,500 20.72 20.45
14-11-26 21.09 21.31 20.88 110,400 21.15 20.79
14-11-25 21.21 21.32 21.01 101,200 21.12 20.76
14-11-24 20.64 21.24 20.61 109,800 21.19 20.83
14-11-21 20.86 20.87 20.58 123,500 20.61 20.26
14-11-20 19.93 20.50 19.74 144,500 20.45 20.10
Date Open High Low Vol Cls adjCls
14-11-19 20.73 20.73 19.94 268,700 20.06 19.72
14-11-18 20.56 20.92 20.37 200,300 20.74 20.38
14-11-17 20.89 20.93 20.40 152,900 20.47 20.12
14-11-14 21.11 21.12 20.90 179,300 20.96 20.60
14-11-13 21.58 21.58 21.03 159,500 21.12 20.76
14-11-12 21.04 21.51 20.86 127,100 21.47 21.10
14-11-11 20.80 21.22 20.62 115,000 21.13 20.77
14-11-10 20.88 20.99 20.70 207,500 20.84 20.48
14-11-07 20.93 20.97 20.56 192,300 20.81 20.45
Date Open High Low Vol Cls adjCls
14-11-06 19.55 20.88 19.15 193,500 20.87 20.51
14-11-05 20.50 20.50 19.99 173,700 20.27 19.92
14-11-04 19.90 20.29 19.90 248,700 20.25 19.90
14-11-03 19.65 20.17 19.43 261,700 20.13 19.78
14-10-31 19.94 19.94 19.37 227,400 19.65 19.31
14-10-30 18.99 19.69 18.90 145,800 19.44 19.11
14-10-29 19.39 19.53 18.93 116,900 19.14 18.81
14-10-28 18.47 19.34 18.26 179,200 19.29 18.96
14-10-27 18.12 18.37 17.76 75,800 18.27 17.96
Date Open High Low Vol Cls adjCls
14-10-24 18.68 18.79 17.73 207,800 18.26 17.95
14-10-23 18.16 18.71 18.12 113,700 18.61 18.29
14-10-22 18.64 18.64 17.89 106,600 17.90 17.59
14-10-21 18.16 18.57 17.66 227,700 18.52 18.20
14-10-20 17.73 18.10 17.55 199,900 18.07 17.76
14-10-17 18.19 18.30 17.63 196,300 17.86 17.55
14-10-16 17.88 18.36 17.76 255,300 17.95 17.64
14-10-15 17.20 18.25 17.00 164,700 18.13 17.82
14-10-14 17.43 18.15 17.19 185,600 17.54 17.24
Date Open High Low Vol Cls adjCls
14-10-13 17.01 17.55 16.85 198,900 17.19 16.89
14-10-10 16.85 17.59 16.83 165,100 17.03 16.74
14-10-09 17.31 17.42 16.81 147,400 16.97 16.68
14-10-08 16.95 17.35 16.78 166,700 17.27 16.97
14-10-07 17.28 17.65 16.97 294,100 17.01 16.72
14-10-06 17.82 17.86 17.38 131,700 17.42 17.12
14-10-03 17.82 17.93 17.41 233,400 17.82 17.51
14-10-02 17.32 17.92 17.29 161,300 17.60 17.30
14-10-01 17.04 17.50 16.93 246,900 17.27 16.97
Date Open High Low Vol Cls adjCls
14-09-30 17.44 17.58 17.00 307,700 17.01 16.72
14-09-29 17.19 17.53 17.01 91,000 17.49 17.19
14-09-26 17.48 17.68 17.30 97,300 17.43 17.13
14-09-25 17.75 17.80 17.42 139,900 17.48 17.18
14-09-24 17.95 17.95 17.67 86,700 17.83 17.52
14-09-23 17.94 18.02 17.77 150,700 17.84 17.53
14-09-22 18.20 18.20 17.92 107,500 18.00 17.69
14-09-19 18.70 18.70 18.29 201,300 18.33 18.02
14-09-18 18.47 18.71 18.43 112,600 18.65 18.33
Date Open High Low Vol Cls adjCls
14-09-17 18.50 18.63 18.34 113,600 18.38 18.06
14-09-16 18.03 18.61 18.01 133,300 18.51 18.19
14-09-15 18.43 18.69 18.03 166,800 18.12 17.81
14-09-12 18.87 18.91 18.37 113,600 18.50 18.18
14-09-11 18.56 18.96 18.28 231,500 18.89 18.57
14-09-10 18.59 18.71 18.43 88,100 18.67 18.35
14-09-09 19.05 19.05 18.51 161,600 18.60 18.28
14-09-08 19.07 19.15 18.77 147,100 19.06 18.73
14-09-05 18.82 19.16 18.61 138,000 19.12 18.79
Date Open High Low Vol Cls adjCls
14-09-04 18.56 19.26 18.56 165,100 18.90 18.58
14-09-03 18.54 19.07 18.32 794,600 18.48 18.16
14-09-02 18.57 18.69 18.17 340,800 18.42 18.10
14-08-29 18.41 18.74 18.33 69,400 18.66 18.34
14-08-28 18.69 19.26 18.36 79,100 18.44 18.12
14-08-27 18.66 18.84 18.58 50,300 18.75 18.43
14-08-26 18.64 18.74 18.39 133,600 18.67 18.35
14-08-25 18.82 18.93 18.46 113,300 18.67 18.35
14-08-22 18.87 18.92 18.56 85,200 18.57 18.25
Date Open High Low Vol Cls adjCls
14-08-21 18.61 19.09 18.20 106,900 18.86 18.54
14-08-20 18.96 18.96 18.57 63,700 18.65 18.33
14-08-19 19.12 19.30 18.94 121,800 19.10 18.77
14-08-18 18.78 19.25 18.68 157,100 19.12 18.79
14-08-15 18.75 18.75 18.12 148,700 18.54 18.22
14-08-14 18.60 18.71 18.41 94,800 18.50 18.18
14-08-13 18.62 19.02 18.46 141,300 18.60 18.28
14-08-12 18.98 19.18 18.48 134,000 18.54 18.22
14-08-11 19.33 19.73 18.84 175,000 19.10 18.77
Date Open High Low Vol Cls adjCls
14-08-08 18.97 19.32 18.66 146,300 19.26 18.93
14-08-07 18.04 19.35 18.01 347,100 18.91 18.59
14-08-06 19.66 20.00 19.30 168,800 19.57 19.23
14-08-05 19.89 20.27 19.67 186,000 19.88 19.54
14-08-04 19.76 20.09 19.36 222,200 20.06 19.72
14-08-01 19.67 19.92 19.28 141,000 19.65 19.31
14-07-31 19.61 20.11 19.42 194,400 19.62 19.28
14-07-30 20.18 20.20 19.61 123,600 19.96 19.62
14-07-29 20.07 20.46 19.97 97,400 19.98 19.64
Date Open High Low Vol Cls adjCls
14-07-28 20.28 20.28 19.58 136,500 19.96 19.62
14-07-25 20.50 20.80 20.03 155,300 20.20 19.85
14-07-24 21.23 21.34 20.63 93,000 20.68 20.33
14-07-23 21.85 22.10 21.11 81,000 21.17 20.81
14-07-22 21.26 22.05 21.23 204,100 21.83 21.46
14-07-21 21.06 21.30 20.69 114,900 21.14 20.78
14-07-18 20.60 21.38 20.53 166,500 21.32 20.95
14-07-17 21.17 21.68 20.50 177,200 20.63 20.28
14-07-16 32.24 32.68 31.56 138,500 31.90 20.90
Date Open High Low Vol Cls adjCls
14-07-15 32.69 33.10 31.66 123,800 31.98 20.95
14-07-14 33.15 33.16 32.63 129,500 32.77 21.47
14-07-11 32.49 32.94 32.31 131,900 32.68 21.41
14-07-10 31.95 32.72 31.67 168,500 32.52 21.31
14-07-09 32.81 33.15 32.66 112,100 32.82 21.50
14-07-08 33.09 33.19 32.13 432,900 32.72 21.44
14-07-07 34.28 34.53 33.18 136,700 33.26 21.79
14-07-03 33.92 34.50 33.92 68,900 34.44 22.57
14-07-02 34.10 34.64 33.47 137,300 33.79 22.14
Date Open High Low Vol Cls adjCls
14-07-01 33.74 34.64 33.31 219,800 34.18 22.40
14-06-30 33.11 33.65 32.73 188,700 33.52 21.96
14-06-27 32.51 33.44 32.44 235,500 33.26 21.79
14-06-26 32.89 32.92 32.42 101,000 32.77 21.47
14-06-25 32.25 33.07 32.20 112,100 32.96 21.60
14-06-24 32.67 33.43 32.35 161,000 32.46 21.27
14-06-23 33.14 33.28 32.70 97,400 32.96 21.60
14-06-20 33.00 33.43 32.49 497,700 33.05 21.66
14-06-19 33.58 33.80 32.63 147,300 33.13 21.71
Date Open High Low Vol Cls adjCls
14-06-18 32.80 33.56 32.51 210,000 33.50 21.95
14-06-17 32.25 32.82 32.15 179,400 32.76 21.47
14-06-16 31.88 32.26 31.29 134,300 32.15 21.07
14-06-13 32.32 32.32 31.62 138,600 31.85 20.87
14-06-12 32.33 32.37 31.75 122,700 32.18 21.09
14-06-11 32.60 32.76 32.20 104,900 32.46 21.27
14-06-10 33.20 33.38 32.63 105,300 32.86 21.53
14-06-09 33.19 33.80 33.00 174,800 33.60 21.93
14-06-06 32.47 33.28 32.45 188,700 33.12 21.62
Date Open High Low Vol Cls adjCls
14-06-05 31.18 32.44 30.43 318,600 32.19 21.01
14-06-04 30.63 30.99 30.24 181,700 30.70 20.04
14-06-03 31.38 31.42 30.44 607,200 30.71 20.04
14-06-02 31.62 31.96 30.96 201,600 31.44 20.52
14-05-30 31.43 31.53 31.00 155,400 31.20 20.36
14-05-29 31.64 31.64 30.97 94,500 31.33 20.45
14-05-28 31.59 31.69 31.14 102,600 31.37 20.47
14-05-27 31.45 31.73 31.05 170,300 31.71 20.70
14-05-23 30.43 31.29 30.13 102,200 31.28 20.42
Date Open High Low Vol Cls adjCls
14-05-22 30.28 30.62 29.96 105,900 30.41 19.85
14-05-21 29.65 30.33 29.41 183,200 30.11 19.65
14-05-20 30.30 30.30 28.90 233,900 29.35 19.16
14-05-19 30.09 30.80 30.09 64,100 30.48 19.89
14-05-16 29.83 30.49 29.63 151,100 30.28 19.76
14-05-15 29.81 30.11 29.07 173,400 29.88 19.50
14-05-14 31.01 31.01 29.93 153,900 30.11 19.65
14-05-13 31.88 31.88 30.75 194,000 31.05 20.27
14-05-12 30.89 32.11 30.82 151,400 31.94 20.85
Date Open High Low Vol Cls adjCls
14-05-09 30.01 30.99 29.61 170,400 30.75 20.07
14-05-08 30.77 31.41 30.08 211,400 30.20 19.71
14-05-07 30.89 30.89 29.91 202,100 30.71 20.04
14-05-06 31.30 31.75 30.49 248,000 30.73 20.06
14-05-05 29.97 31.92 29.97 403,500 31.57 20.61
14-05-02 28.34 29.23 28.13 175,700 28.90 18.86
14-05-01 28.21 28.88 27.43 198,000 28.34 18.50
14-04-30 27.80 28.56 27.73 179,300 28.35 18.50
14-04-29 28.47 28.59 27.91 125,700 27.96 18.25
Date Open High Low Vol Cls adjCls
14-04-28 28.50 28.96 28.05 200,300 28.32 18.48
14-04-25 28.62 29.06 28.09 224,300 28.42 18.55
14-04-24 28.63 29.47 27.95 381,200 28.71 18.74
14-04-23 27.42 27.95 27.08 255,900 27.72 18.09
14-04-22 26.96 27.52 26.82 127,800 27.50 17.95
14-04-21 26.68 27.10 26.50 148,500 26.97 17.60
14-04-17 26.19 26.76 26.00 108,200 26.70 17.43
14-04-16 26.15 26.54 25.79 110,900 26.24 17.13
14-04-15 26.46 26.50 25.45 137,900 25.89 16.90
Date Open High Low Vol Cls adjCls
14-04-14 25.99 26.55 25.65 202,200 26.37 17.21
14-04-11 25.71 26.39 25.65 164,300 25.67 16.75
14-04-10 26.55 26.96 25.77 152,300 25.97 16.95
14-04-09 26.18 26.78 25.88 140,700 26.69 17.42
14-04-08 25.86 26.52 25.67 122,600 26.13 17.05
14-04-07 26.59 26.59 25.82 354,200 25.93 16.92
14-04-04 27.95 28.01 26.50 193,200 26.69 17.42
14-04-03 28.54 28.54 27.70 138,800 27.80 18.14
14-04-02 28.67 28.72 28.27 126,800 28.52 18.61
Date Open High Low Vol Cls adjCls
14-04-01 28.09 28.78 27.15 294,000 28.64 18.69
14-03-31 27.70 28.30 27.45 175,800 27.87 18.19
14-03-28 27.76 28.29 27.42 81,900 27.46 17.92
14-03-27 27.93 28.42 27.58 109,800 27.76 18.12
14-03-26 29.13 29.13 27.87 159,200 27.97 18.26
14-03-25 29.00 29.06 28.38 153,500 28.86 18.84
14-03-24 28.84 28.94 28.30 224,700 28.75 18.76
14-03-21 29.17 29.55 28.42 341,900 28.75 18.76
14-03-20 29.00 29.50 28.86 228,000 29.11 19.00
Date Open High Low Vol Cls adjCls
14-03-19 28.49 29.05 28.37 239,000 28.99 18.92
14-03-18 27.22 28.45 27.06 169,800 28.42 18.55
14-03-17 27.93 28.30 27.06 217,100 27.29 17.81
14-03-14 27.18 27.68 26.75 298,800 27.66 18.05
14-03-13 29.35 29.35 27.00 219,600 27.37 17.86
14-03-12 28.97 29.48 28.50 130,800 29.27 19.10
14-03-11 30.40 30.70 29.09 192,300 29.18 19.05
14-03-10 30.60 30.85 30.00 106,100 30.45 19.87
14-03-07 31.01 31.06 29.95 128,700 30.63 19.99
Date Open High Low Vol Cls adjCls
14-03-06 30.93 31.18 30.02 125,700 30.69 20.03
14-03-05 30.63 31.23 30.35 100,500 30.75 20.07
14-03-04 29.54 31.27 29.54 916,100 30.76 20.08
14-03-03 29.24 29.31 28.25 290,700 29.05 18.96
14-02-28 29.58 29.95 29.35 182,000 29.88 19.50
14-02-27 28.85 29.52 28.69 112,700 29.49 19.25
14-02-26 28.46 29.40 28.30 113,400 29.05 18.96
14-02-25 29.53 29.80 28.26 174,200 28.46 18.58
14-02-24 29.30 29.81 28.75 149,700 29.58 19.31
Date Open High Low Vol Cls adjCls
14-02-21 29.72 29.72 28.94 203,000 29.35 19.16
14-02-20 28.83 29.72 28.44 184,100 29.54 19.28
14-02-19 29.35 29.58 28.57 141,900 28.69 18.73
14-02-18 29.07 29.58 28.75 175,500 29.41 19.20
14-02-14 28.12 29.15 27.85 172,700 28.85 18.83
14-02-13 27.79 28.62 27.48 128,400 28.16 18.38
14-02-12 27.79 28.36 27.39 144,500 28.18 18.39
14-02-11 27.39 28.08 27.13 162,900 27.81 18.15
14-02-10 27.89 27.89 27.31 195,900 27.48 17.94
Date Open High Low Vol Cls adjCls
14-02-07 27.96 28.09 27.36 194,900 27.84 18.17
14-02-06 27.53 28.13 27.53 171,300 28.02 18.29
14-02-05 27.71 27.87 26.91 183,000 27.52 17.96
14-02-04 28.11 28.60 26.81 270,800 27.94 18.24
14-02-03 29.43 29.93 27.50 354,300 28.02 18.29
14-01-31 30.22 30.76 29.57 337,100 29.66 19.36
14-01-30 31.24 32.04 30.63 287,600 30.91 20.17
14-01-29 32.02 32.81 30.63 168,300 30.87 20.15
14-01-28 31.78 32.71 31.50 282,000 32.50 21.21
Date Open High Low Vol Cls adjCls
14-01-27 32.40 32.81 31.27 128,900 31.67 20.67
14-01-24 33.09 33.31 32.00 230,400 32.30 21.08
14-01-23 34.09 34.16 32.83 201,900 33.34 21.76
14-01-22 33.43 34.27 33.06 149,000 34.23 22.34
14-01-21 32.52 33.49 32.32 176,400 33.43 21.82
14-01-17 32.57 32.78 32.16 97,400 32.43 21.17
14-01-16 32.24 32.70 31.83 93,300 32.52 21.23
14-01-15 31.63 32.56 31.45 103,100 32.40 21.15
14-01-14 31.15 31.62 30.76 203,400 31.46 20.53
Date Open High Low Vol Cls adjCls
14-01-13 31.43 31.95 30.64 221,100 30.93 20.19
14-01-10 31.57 32.83 31.14 150,800 31.42 20.51
14-01-09 31.98 31.98 31.08 322,800 31.57 20.61
14-01-08 31.49 32.00 31.09 247,200 31.76 20.73
14-01-07 31.37 31.92 31.09 190,500 31.62 20.64
14-01-06 31.95 31.95 31.07 171,000 31.17 20.34
14-01-03 31.82 32.32 31.41 101,600 31.68 20.68
14-01-02 31.89 32.15 31.54 152,300 31.69 20.68
13-12-31 32.47 32.58 31.84 228,000 31.95 20.85
Date Open High Low Vol Cls adjCls
13-12-30 32.63 33.15 32.11 237,800 32.51 21.22
13-12-27 32.82 33.17 32.21 138,900 32.74 21.37
13-12-26 32.11 33.00 31.87 184,400 32.68 21.33
13-12-24 32.86 32.96 31.92 140,900 32.03 20.91
13-12-23 31.97 32.91 31.84 177,500 32.72 21.36
13-12-20 30.20 31.99 30.05 657,800 31.71 20.70
13-12-19 30.27 30.72 29.80 116,100 30.17 19.69
13-12-18 29.70 30.41 29.34 119,000 30.40 19.84
13-12-17 30.50 31.06 29.54 157,500 29.71 19.39
Date Open High Low Vol Cls adjCls
13-12-16 30.26 31.39 30.08 137,700 30.60 19.97
13-12-13 29.37 30.46 29.33 202,100 30.19 19.70
13-12-12 29.08 29.80 29.08 114,600 29.23 19.08
13-12-11 29.91 30.00 29.00 154,100 29.14 19.02
13-12-10 30.18 30.74 29.64 134,900 29.94 19.54
13-12-09 30.77 31.00 29.25 266,900 30.33 19.80
13-12-06 30.28 31.15 30.03 126,200 30.76 20.08
13-12-05 29.51 30.11 29.00 99,200 29.82 19.46
13-12-04 29.00 30.18 28.78 101,700 29.52 19.27
Date Open High Low Vol Cls adjCls
13-12-03 29.40 30.04 29.05 362,000 29.11 19.00
13-12-02 30.64 30.92 29.16 259,800 29.39 19.18
13-11-29 30.88 31.05 30.58 58,500 30.77 20.08
13-11-27 30.40 30.91 30.37 120,800 30.58 19.96
13-11-26 28.99 30.40 27.71 153,000 30.36 19.75
13-11-25 29.33 29.88 29.00 171,300 29.04 18.89
13-11-22 29.10 29.53 28.76 144,500 29.32 19.07
13-11-21 28.49 29.04 28.40 118,100 29.01 18.87
13-11-20 27.59 28.31 27.59 112,200 28.27 18.39
Date Open High Low Vol Cls adjCls
13-11-19 27.40 28.31 27.26 147,800 27.49 17.88
13-11-18 27.86 28.26 27.30 107,400 27.47 17.87
13-11-15 27.47 28.35 27.38 199,100 27.79 18.08
13-11-14 27.05 27.89 26.85 83,700 27.51 17.90
13-11-13 26.74 27.21 26.65 89,900 27.13 17.65
13-11-12 26.77 27.15 26.10 216,600 26.99 17.56
13-11-11 26.07 27.28 26.06 309,900 26.78 17.42
13-11-08 26.25 27.69 26.00 185,400 26.19 17.04
13-11-07 28.90 28.90 26.13 206,600 26.17 17.02
Date Open High Low Vol Cls adjCls
13-11-06 28.76 29.06 28.38 119,700 28.74 18.70
13-11-05 27.24 28.84 27.06 140,300 28.62 18.62
13-11-04 27.28 27.48 27.08 144,500 27.32 17.77
13-11-01 26.96 27.31 26.16 233,000 27.10 17.63
13-10-31 27.17 27.72 26.99 135,900 27.01 17.57
13-10-30 27.87 27.87 27.06 103,500 27.34 17.79
13-10-29 27.55 28.12 27.39 80,700 27.77 18.07
13-10-28 28.67 29.14 27.32 111,600 27.53 17.91
13-10-25 28.37 28.95 28.10 91,200 28.74 18.70
Date Open High Low Vol Cls adjCls
13-10-24 27.58 28.42 27.48 81,300 28.24 18.37
13-10-23 27.10 27.66 26.52 71,700 27.58 17.94
13-10-22 27.25 27.40 27.04 150,300 27.29 17.75
13-10-21 27.28 27.42 27.11 95,300 27.16 17.67
13-10-18 27.41 27.41 26.71 138,200 27.25 17.73
13-10-17 26.63 27.36 26.52 158,100 27.24 17.72
13-10-16 27.20 27.34 26.46 135,500 26.69 17.36
13-10-15 26.81 27.19 26.45 84,200 27.01 17.57
13-10-14 26.52 27.10 26.09 85,700 26.85 17.47
Date Open High Low Vol Cls adjCls
13-10-11 25.66 26.82 25.60 100,100 26.73 17.39
13-10-10 25.86 26.25 25.49 78,800 25.65 16.69
13-10-09 24.89 25.71 24.76 97,500 25.46 16.56
13-10-08 25.72 25.94 24.81 152,700 24.87 16.18
13-10-07 26.28 26.75 25.68 128,100 25.72 16.73
13-10-04 26.27 26.77 25.73 43,200 26.54 17.27
13-10-03 26.65 26.78 25.82 99,800 26.34 17.14
13-10-02 27.63 27.73 26.65 121,800 26.78 17.42
13-10-01 26.62 28.01 26.62 183,000 27.88 18.14
Date Open High Low Vol Cls adjCls
13-09-30 26.60 26.98 26.21 398,000 26.56 17.28
13-09-27 26.33 26.94 26.23 133,500 26.86 17.47
13-09-26 26.57 26.65 25.99 71,300 26.55 17.27
13-09-25 26.24 26.64 26.01 60,800 26.43 17.19
13-09-24 26.12 26.79 25.93 112,800 26.25 17.08
13-09-23 26.43 26.43 25.85 107,700 26.15 17.01
13-09-20 25.98 26.81 25.98 306,300 26.44 17.20
13-09-19 25.66 26.08 25.49 60,000 25.97 16.89
13-09-18 25.24 25.96 25.00 124,400 25.65 16.69
Date Open High Low Vol Cls adjCls
13-09-17 24.83 25.33 24.61 118,500 25.27 16.44
13-09-16 25.45 25.45 24.76 63,300 24.83 16.15
13-09-13 25.14 25.37 24.82 57,900 25.14 16.35
13-09-12 25.20 25.52 25.02 63,200 25.04 16.29
13-09-11 25.40 25.53 24.99 83,100 25.16 16.37
13-09-10 25.25 25.73 25.20 177,900 25.41 16.53
13-09-09 24.80 25.33 24.80 137,400 25.22 16.41
13-09-06 24.42 24.77 23.85 148,100 24.64 16.03
13-09-05 24.45 24.64 24.29 76,200 24.38 15.86
Date Open High Low Vol Cls adjCls
13-09-04 24.32 24.50 24.05 634,100 24.40 15.87
13-09-03 23.85 24.63 23.85 219,600 24.26 15.78
13-08-30 23.86 23.97 23.14 113,400 23.32 15.17
13-08-29 23.56 24.03 23.35 73,200 23.95 15.58
13-08-28 23.31 23.85 23.31 113,900 23.58 15.34
13-08-27 24.18 24.34 23.25 74,600 23.40 15.22
13-08-26 24.60 25.11 24.33 119,600 24.44 15.90
13-08-23 24.85 25.06 24.26 80,400 24.55 15.97
13-08-22 24.28 25.09 23.94 102,300 24.86 16.17
Date Open High Low Vol Cls adjCls
13-08-21 24.20 24.54 23.94 142,700 24.17 15.72
13-08-20 24.11 24.56 24.00 99,000 24.26 15.78
13-08-19 24.46 24.77 24.07 125,100 24.14 15.70
13-08-16 24.68 25.18 24.53 196,800 24.58 15.99
13-08-15 25.23 25.39 24.66 132,200 24.79 16.13
13-08-14 25.30 25.71 25.11 127,800 25.53 16.61
13-08-13 25.42 25.79 25.03 116,000 25.37 16.50
13-08-12 24.42 25.51 24.40 203,100 25.42 16.54
13-08-09 24.00 24.80 23.82 214,700 24.56 15.98
Date Open High Low Vol Cls adjCls
13-08-08 23.29 24.05 22.95 287,400 24.02 15.63
13-08-07 23.00 23.28 22.95 128,400 23.20 15.09
13-08-06 23.17 23.20 22.98 304,800 23.00 14.96
13-08-05 22.92 23.21 22.55 90,300 23.17 15.07
13-08-02 22.45 22.98 22.45 235,800 22.89 14.89
13-08-01 21.72 22.65 21.54 353,700 22.51 14.64
13-07-31 21.50 21.86 21.45 318,800 21.57 14.03
13-07-30 22.36 22.52 21.31 362,900 21.41 13.93
13-07-29 22.92 22.99 22.26 89,600 22.28 14.49
Date Open High Low Vol Cls adjCls
13-07-26 22.93 23.09 22.78 105,900 22.93 14.92
13-07-25 21.48 23.35 21.48 198,200 23.20 15.09
13-07-24 23.23 23.23 22.84 116,900 22.90 14.90
13-07-23 23.51 23.54 23.15 100,800 23.17 15.07
13-07-22 23.71 23.77 23.25 174,500 23.49 15.28
13-07-19 23.99 24.01 23.66 127,100 23.77 15.46
13-07-18 23.98 24.16 23.64 214,500 23.98 15.60
13-07-17 25.46 25.74 23.79 361,500 23.99 15.61
13-07-16 25.56 25.58 25.14 249,300 25.23 16.41
Date Open High Low Vol Cls adjCls
13-07-15 25.80 26.91 25.59 380,300 25.61 16.66
13-07-12 24.59 25.84 24.52 144,500 25.64 16.68
13-07-11 24.82 24.96 24.50 184,400 24.69 16.06
13-07-10 24.62 24.66 24.13 160,800 24.47 15.92
13-07-09 23.76 24.82 23.58 169,100 24.76 16.11
13-07-08 24.00 24.46 23.62 223,700 23.71 15.42
13-07-05 23.12 23.82 22.78 115,200 23.82 15.50
13-07-03 22.62 22.90 22.26 121,200 22.61 14.71
13-07-02 33.93 34.39 33.66 122,100 33.98 14.74
Date Open High Low Vol Cls adjCls
13-07-01 33.35 34.15 33.07 140,100 33.98 14.74
13-06-28 33.11 33.78 32.00 438,800 33.08 14.35
13-06-27 32.44 33.50 32.27 145,500 33.28 14.43
13-06-26 32.61 32.89 32.07 77,400 32.16 13.95
13-06-25 32.31 32.63 31.95 108,000 32.45 14.07
13-06-24 31.17 32.24 30.28 159,500 31.92 13.84
13-06-21 32.09 32.45 30.66 398,900 31.56 13.69
13-06-20 32.13 32.58 31.50 243,600 32.15 13.94
13-06-19 33.05 33.23 32.63 92,400 32.64 14.16
Date Open High Low Vol Cls adjCls
13-06-18 32.38 33.26 32.18 106,400 32.95 14.29
13-06-17 32.56 32.93 32.08 83,700 32.23 13.98
13-06-14 32.63 32.84 32.18 173,700 32.28 14.00
13-06-13 31.94 33.00 31.77 163,800 32.59 14.13
13-06-12 31.59 32.13 31.19 135,500 32.02 13.89
13-06-11 31.37 31.81 31.00 121,100 31.44 13.64
13-06-10 31.85 32.71 31.44 179,100 31.67 13.69
13-06-07 32.61 33.04 31.78 203,000 31.83 13.76
13-06-06 31.14 32.66 31.14 212,400 32.50 14.05
Date Open High Low Vol Cls adjCls
13-06-05 32.05 32.63 31.14 189,600 31.24 13.51
13-06-04 32.22 32.67 31.94 869,600 32.18 13.91
13-06-03 32.72 33.11 31.24 517,100 32.29 13.96
13-05-31 33.21 33.62 33.00 165,800 33.24 14.37
13-05-30 34.20 34.20 33.31 127,800 33.50 14.48
13-05-29 34.40 35.06 33.84 120,800 33.99 14.69
13-05-28 34.21 36.09 34.15 272,700 34.68 14.99
13-05-24 32.89 33.70 32.59 222,300 33.47 14.47
13-05-23 32.90 33.69 32.89 254,900 33.04 14.28
Date Open High Low Vol Cls adjCls
13-05-22 32.64 33.61 32.64 144,000 33.22 14.36
13-05-21 32.27 32.92 32.25 93,800 32.51 14.05
13-05-20 31.69 32.33 31.53 135,500 32.16 13.90
13-05-17 31.06 31.94 30.99 143,700 31.89 13.79
13-05-16 30.71 31.28 30.53 113,900 31.00 13.40
13-05-15 30.16 30.95 30.07 78,500 30.71 13.28
13-05-14 29.86 30.19 29.65 79,200 30.18 13.05
13-05-13 30.10 30.10 29.49 34,200 29.72 12.85
13-05-10 30.43 30.66 30.01 185,400 30.05 12.99
Date Open High Low Vol Cls adjCls
13-05-09 28.41 30.42 28.40 276,500 30.07 13.00
13-05-08 28.58 28.79 28.30 118,400 28.51 12.33
13-05-07 28.22 28.76 28.06 83,900 28.57 12.35
13-05-06 28.31 28.31 27.95 87,900 28.16 12.17
13-05-03 27.89 28.90 27.89 98,600 28.49 12.32
13-05-02 27.49 27.55 27.40 81,000 27.48 11.88
13-05-01 28.38 28.54 27.11 220,200 27.29 11.80
13-04-30 28.16 28.48 27.97 133,400 28.41 12.28
13-04-29 28.32 28.60 28.10 76,700 28.19 12.19
Date Open High Low Vol Cls adjCls
13-04-26 28.41 28.52 27.96 184,100 28.26 12.22
13-04-25 28.13 28.48 27.87 194,400 28.47 12.31
13-04-24 28.19 28.31 27.70 103,700 28.14 12.17
13-04-23 27.42 28.31 27.38 87,300 28.13 12.16
13-04-22 27.40 27.40 26.88 184,200 27.30 11.80
13-04-19 27.04 27.58 26.98 159,900 27.36 11.83
13-04-18 27.40 27.67 26.97 108,900 27.06 11.70
13-04-17 27.58 27.76 27.12 220,200 27.40 11.85
13-04-16 27.50 27.86 27.40 150,800 27.73 11.99
Date Open High Low Vol Cls adjCls
13-04-15 27.98 28.17 27.00 279,600 27.27 11.79
13-04-12 27.68 28.16 27.59 146,900 28.05 12.13
13-04-11 27.90 28.09 27.72 117,200 27.88 12.05
13-04-10 27.20 28.05 27.05 167,400 27.88 12.05
13-04-09 27.45 27.45 27.04 180,000 27.04 11.69
13-04-08 27.20 27.37 26.88 126,600 27.31 11.81
13-04-05 27.00 27.24 26.90 149,600 27.16 11.74
13-04-04 27.10 27.33 27.01 116,700 27.32 11.81
13-04-03 26.67 27.29 26.67 378,500 26.98 11.66
Date Open High Low Vol Cls adjCls
13-04-02 27.60 27.71 26.50 188,700 26.78 11.58
13-04-01 27.50 27.86 27.26 162,900 27.40 11.85
13-03-28 27.56 28.26 27.28 274,200 27.59 11.93
13-03-27 27.13 27.67 26.96 131,900 27.45 11.87
13-03-26 27.49 27.72 27.02 159,900 27.20 11.76
13-03-25 27.50 27.90 27.17 169,200 27.27 11.79
13-03-22 27.17 27.47 27.08 66,200 27.26 11.79
13-03-21 27.07 27.51 26.94 231,500 27.14 11.73
13-03-20 26.27 27.26 26.23 370,500 27.15 11.74
Date Open High Low Vol Cls adjCls
13-03-19 26.25 26.35 26.19 159,000 26.25 11.35
13-03-18 26.14 26.42 26.13 264,800 26.27 11.36
13-03-15 26.10 26.43 26.00 298,400 26.14 11.30
13-03-14 25.49 26.20 24.57 553,200 26.11 11.29
13-03-13 24.93 25.65 24.92 131,900 25.50 11.02
13-03-12 25.10 25.15 24.68 156,300 24.82 10.73
13-03-11 24.93 25.20 24.86 131,900 25.08 10.84
13-03-08 25.20 25.34 24.95 178,800 25.04 10.83
13-03-07 24.76 24.96 24.51 139,100 24.91 10.77
Date Open High Low Vol Cls adjCls
13-03-06 24.75 24.75 24.43 87,900 24.64 10.65
13-03-05 24.37 24.87 24.28 118,500 24.64 10.65
13-03-04 24.00 24.36 23.79 137,400 24.29 10.50
13-03-01 23.96 24.54 23.88 80,300 24.45 10.57
13-02-28 24.21 24.59 23.96 220,100 24.06 10.40
13-02-27 23.90 24.64 23.75 137,400 24.31 10.51
13-02-26 23.97 24.52 23.84 278,700 24.09 10.41
13-02-25 24.41 24.47 23.86 292,500 23.88 10.32
13-02-22 24.05 24.52 23.84 120,300 24.32 10.51
Date Open High Low Vol Cls adjCls
13-02-21 23.72 24.02 23.72 157,500 23.90 10.33
13-02-20 24.20 24.45 23.74 233,300 23.77 10.28
13-02-19 23.90 24.27 23.88 242,600 24.22 10.47
13-02-15 24.02 24.02 23.73 162,500 23.80 10.29
13-02-14 23.88 23.99 23.55 90,000 23.96 10.36
13-02-13 23.97 24.00 23.73 101,300 23.99 10.37
13-02-12 23.70 23.97 23.65 125,600 23.89 10.33
13-02-11 23.78 23.93 23.45 172,800 23.73 10.26
13-02-08 23.69 23.91 23.42 64,800 23.72 10.25
Date Open High Low Vol Cls adjCls
13-02-07 23.70 23.97 23.36 133,400 23.61 10.21
13-02-06 23.11 23.73 23.11 352,400 23.73 10.26
13-02-05 23.08 23.40 23.08 100,400 23.28 10.06
13-02-04 23.00 23.18 22.75 159,900 23.00 9.94
13-02-01 22.91 23.13 22.80 112,500 23.11 9.99
13-01-31 22.55 22.81 22.51 203,900 22.74 9.83
13-01-30 22.75 22.75 22.45 95,900 22.56 9.75
13-01-29 22.54 22.85 22.50 198,600 22.82 9.87
13-01-28 22.57 22.82 22.41 132,000 22.53 9.74
Date Open High Low Vol Cls adjCls
13-01-25 23.21 23.24 22.51 200,300 22.59 9.77
13-01-24 22.43 23.33 22.33 178,700 23.14 10.00
13-01-23 22.75 22.78 22.33 79,700 22.46 9.71
13-01-22 22.72 22.79 22.38 151,400 22.77 9.84
13-01-18 22.15 22.62 22.10 143,300 22.53 9.74
13-01-17 21.98 22.26 21.95 70,400 22.23 9.61
13-01-16 22.21 22.28 21.85 71,700 21.94 9.49
13-01-15 22.50 22.75 22.21 75,200 22.31 9.65
13-01-14 22.22 22.64 22.05 356,000 22.62 9.78
Date Open High Low Vol Cls adjCls
13-01-11 22.06 22.32 22.02 99,200 22.21 9.60
13-01-10 21.87 22.09 21.55 134,600 22.02 9.52
13-01-09 21.56 21.84 21.56 93,300 21.72 9.39
13-01-08 21.55 21.69 21.20 103,200 21.56 9.32
13-01-07 21.61 21.80 21.46 132,000 21.51 9.30
13-01-04 21.74 21.82 21.48 141,300 21.75 9.40
13-01-03 21.25 21.93 21.11 344,700 21.64 9.36
13-01-02 21.39 21.60 21.01 501,000 21.27 9.20
12-12-31 20.29 20.95 20.17 160,800 20.87 9.02
Date Open High Low Vol Cls adjCls
12-12-28 19.76 20.52 19.68 368,300 20.29 8.77
12-12-27 20.11 20.26 19.66 176,000 19.84 8.58
12-12-26 20.18 20.20 19.94 191,900 20.04 8.66
12-12-24 20.22 20.22 19.79 168,800 20.08 8.68
12-12-21 20.00 20.25 19.97 870,800 20.15 8.71
12-12-20 20.30 20.38 20.03 398,900 20.21 8.74
12-12-19 20.51 20.89 20.15 840,600 20.30 8.78
12-12-18 20.57 20.72 20.47 172,500 20.56 8.89
12-12-17 20.51 20.75 20.46 230,600 20.61 8.91
Date Open High Low Vol Cls adjCls
12-12-14 20.27 20.59 20.18 68,900 20.45 8.84
12-12-13 20.44 20.66 20.31 163,400 20.39 8.82
12-12-12 20.83 20.96 20.34 186,500 20.48 8.85
12-12-11 20.87 20.99 20.68 155,700 20.84 9.01
12-12-10 20.96 20.96 20.41 142,700 20.66 8.93
12-12-07 21.21 21.47 20.80 76,700 20.91 9.04
12-12-06 21.06 21.41 20.62 137,700 21.08 9.11
12-12-05 21.10 21.50 21.03 234,500 21.12 9.13
12-12-04 21.50 21.72 20.90 483,800 21.15 9.14
Date Open High Low Vol Cls adjCls
12-12-03 21.75 22.41 21.15 243,200 21.35 9.23
12-11-30 21.50 21.65 20.90 173,300 21.05 9.10
12-11-29 21.28 21.79 21.25 483,300 21.40 9.25
12-11-28 20.96 21.44 20.64 246,200 21.34 9.12
12-11-27 20.53 21.04 20.53 212,400 21.00 8.98
12-11-26 20.28 20.64 20.22 83,000 20.61 8.81
12-11-23 20.39 20.56 20.19 25,800 20.41 8.72
12-11-21 20.22 20.37 19.98 57,200 20.31 8.68
12-11-20 19.45 20.38 19.30 258,300 20.20 8.63
Date Open High Low Vol Cls adjCls
12-11-19 19.31 19.79 18.91 151,400 19.56 8.36
12-11-16 18.81 19.29 18.53 258,800 19.13 8.18
12-11-15 19.01 19.90 18.80 171,500 18.92 8.09
12-11-14 19.46 19.46 19.03 78,900 19.04 8.14
12-11-13 19.49 19.56 19.22 73,400 19.37 8.28
12-11-12 19.10 20.32 19.10 138,800 19.30 8.25
12-11-09 19.57 20.07 19.01 135,200 19.08 8.16
12-11-08 20.03 20.50 19.58 249,000 19.73 8.43
12-11-07 20.37 20.48 19.78 134,600 19.93 8.52
Date Open High Low Vol Cls adjCls
12-11-06 20.60 21.04 20.53 104,600 20.68 8.84
12-11-05 20.29 20.99 20.29 55,400 20.57 8.79
12-11-02 21.05 21.05 20.35 57,200 20.35 8.70
12-11-01 20.94 21.05 20.79 95,000 21.01 8.98
12-10-31 20.66 21.31 20.50 167,100 20.98 8.97
12-10-26 20.30 20.75 20.18 57,300 20.73 8.86
12-10-25 20.35 20.51 19.96 54,900 20.24 8.65
12-10-24 20.43 20.50 19.94 51,800 20.22 8.64
12-10-23 19.77 20.48 19.72 99,600 20.39 8.72
Date Open High Low Vol Cls adjCls
12-10-22 19.65 20.03 19.65 74,300 19.96 8.53
12-10-19 19.32 19.76 19.21 114,500 19.68 8.41
12-10-18 19.49 19.79 19.42 75,800 19.53 8.35
12-10-17 19.34 19.80 19.15 107,700 19.47 8.32
12-10-16 19.04 19.47 18.78 236,000 19.36 8.28
12-10-15 18.50 18.90 18.34 171,600 18.86 8.06
12-10-12 18.85 18.99 18.35 92,300 18.44 7.88
12-10-11 19.34 19.34 18.75 68,100 18.79 8.03
12-10-10 19.00 19.27 18.96 52,200 19.12 8.17
Date Open High Low Vol Cls adjCls
12-10-09 19.53 19.53 18.92 132,800 18.96 8.10
12-10-08 19.50 19.87 19.50 16,800 19.56 8.36
12-10-05 19.30 19.97 19.28 129,200 19.67 8.41
12-10-04 19.42 19.46 18.97 56,000 19.29 8.25
12-10-03 19.26 19.49 19.00 128,000 19.40 8.29
12-10-02 19.53 19.67 19.13 74,300 19.29 8.25
12-10-01 19.88 20.00 19.26 67,100 19.48 8.33
12-09-28 19.84 19.95 19.63 136,400 19.69 8.42
12-09-27 19.71 20.00 19.44 162,500 19.94 8.52
Date Open High Low Vol Cls adjCls
12-09-26 19.71 19.99 19.46 144,200 19.53 8.35
12-09-25 20.40 20.40 19.44 169,400 19.60 8.38
12-09-24 19.93 20.34 19.86 200,300 20.27 8.66
12-09-21 20.00 20.12 19.34 254,400 20.00 8.55
12-09-20 20.06 20.06 19.68 63,600 19.72 8.43
12-09-19 20.51 20.59 19.99 104,000 20.25 8.66
12-09-18 19.87 20.46 19.84 119,400 20.42 8.73
12-09-17 20.27 20.34 19.83 77,900 19.96 8.53
12-09-14 19.53 20.50 19.29 201,300 20.45 8.74
Date Open High Low Vol Cls adjCls
12-09-13 18.74 19.49 18.43 171,600 19.39 8.29
12-09-12 19.06 19.06 18.57 65,400 18.74 8.01
12-09-11 18.93 19.20 18.78 67,700 19.10 8.16
12-09-10 19.00 19.18 18.76 93,600 18.96 8.10
12-09-07 18.94 19.07 18.67 79,700 18.96 8.10
12-09-06 18.55 18.94 18.34 135,600 18.83 8.05
12-09-05 18.33 18.59 18.13 147,800 18.37 7.85
12-09-04 18.37 18.46 17.93 50,600 18.41 7.87
12-08-31 18.46 18.49 18.30 65,000 18.40 7.87
Date Open High Low Vol Cls adjCls
12-08-30 18.31 18.39 18.27 28,500 18.30 7.82
12-08-29 18.41 18.57 18.05 60,500 18.45 7.89
12-08-28 18.30 18.41 18.23 104,600 18.33 7.84
12-08-27 18.15 18.50 18.02 90,200 18.25 7.80
12-08-24 18.29 18.31 17.98 53,300 18.09 7.73
12-08-23 18.89 18.89 18.13 142,400 18.30 7.82
12-08-22 19.49 19.49 18.95 108,500 18.97 8.11
12-08-21 19.42 19.79 19.20 137,700 19.58 8.37
12-08-20 19.29 19.33 18.94 110,900 19.27 8.24
Date Open High Low Vol Cls adjCls
12-08-17 19.28 19.40 19.23 130,200 19.23 8.22
12-08-16 18.90 19.45 18.71 74,900 19.36 8.28
12-08-15 18.77 19.01 18.66 103,100 18.86 8.06
12-08-14 19.11 19.34 18.71 131,400 18.77 8.02
12-08-13 19.39 19.39 18.63 62,600 18.93 8.09
12-08-10 19.56 19.65 19.41 54,000 19.46 8.32
12-08-09 19.85 19.87 19.40 126,200 19.56 8.36
12-08-08 19.58 20.09 19.43 190,500 19.75 8.44
12-08-07 19.00 19.00 18.50 83,900 18.79 8.03
Date Open High Low Vol Cls adjCls
12-08-06 18.81 19.12 18.74 102,800 18.80 8.04
12-08-03 18.52 18.93 18.36 97,200 18.70 7.99
12-08-02 17.66 18.31 17.55 147,800 18.17 7.77
12-08-01 18.48 18.62 17.78 203,900 17.78 7.60
12-07-31 18.58 18.97 18.21 85,100 18.27 7.81
12-07-30 18.91 18.97 18.54 61,700 18.64 7.97
12-07-27 18.34 18.92 18.33 123,000 18.81 8.04
12-07-26 18.47 18.54 18.12 41,900 18.30 7.82
12-07-25 18.73 18.88 18.03 87,800 18.17 7.77
Date Open High Low Vol Cls adjCls
12-07-24 19.41 19.74 18.40 83,900 18.55 7.93
12-07-23 19.42 19.78 19.37 105,300 19.37 8.28
12-07-20 19.95 20.12 19.70 100,100 19.77 8.45
12-07-19 20.73 20.80 20.20 63,500 20.22 8.64
12-07-18 20.30 20.81 20.21 50,900 20.69 8.84
12-07-17 20.30 20.50 19.91 44,700 20.30 8.68
12-07-16 20.45 20.59 20.15 53,100 20.20 8.63
12-07-13 19.90 20.69 19.90 63,500 20.60 8.81
12-07-12 19.80 20.02 19.62 59,600 19.89 8.50
Date Open High Low Vol Cls adjCls
12-07-11 19.76 20.12 19.63 74,400 20.05 8.57
12-07-10 20.20 20.26 19.71 56,000 19.76 8.45
12-07-09 20.00 20.14 19.73 107,700 19.99 8.54
12-07-06 19.43 20.18 19.43 87,900 20.14 8.61
12-07-05 18.69 19.79 18.69 66,600 19.72 8.43
12-07-03 19.04 19.30 18.95 120,300 19.22 8.22
12-07-02 18.97 19.05 18.66 372,300 19.04 8.14
12-06-29 18.69 19.06 18.64 192,600 18.85 8.06
12-06-28 18.26 18.51 18.00 151,700 18.21 7.78
Date Open High Low Vol Cls adjCls
12-06-27 18.57 18.80 18.24 275,100 18.48 7.90
12-06-26 18.75 18.87 18.43 150,500 18.59 7.95
12-06-25 18.63 18.96 18.58 68,900 18.78 8.03
12-06-22 19.08 19.11 18.83 151,700 18.92 8.09
12-06-21 19.80 19.85 18.74 183,600 18.89 8.07
12-06-20 20.07 20.07 19.71 48,800 19.81 8.47
12-06-19 19.91 20.15 19.65 167,600 20.02 8.56
12-06-18 20.00 20.33 19.77 92,000 19.84 8.48
12-06-15 19.50 20.35 19.50 220,500 20.23 8.65
Date Open High Low Vol Cls adjCls
12-06-14 18.98 19.57 18.94 65,700 19.54 8.35
12-06-13 19.40 19.40 18.83 92,400 19.01 8.13
12-06-12 19.31 19.61 18.88 103,200 19.45 8.31
12-06-11 20.00 20.00 19.17 111,200 19.25 8.23
12-06-08 19.31 19.91 19.15 83,000 19.78 8.46
12-06-07 19.46 19.61 19.05 120,800 19.37 8.28
12-06-06 18.56 19.32 18.51 116,700 19.28 8.19
12-06-05 18.41 18.64 18.35 114,800 18.45 7.84
12-06-04 18.32 18.63 18.15 96,000 18.58 7.89
Date Open High Low Vol Cls adjCls
12-06-01 18.23 18.51 18.17 173,900 18.23 7.74
12-05-31 19.03 19.03 18.53 187,800 18.74 7.96
12-05-30 19.05 19.27 18.71 95,400 19.03 8.08
12-05-29 19.50 19.63 19.18 166,500 19.28 8.19
12-05-25 18.99 19.43 18.72 114,800 19.43 8.25
12-05-24 19.03 19.10 18.66 101,000 18.96 8.05
12-05-23 18.71 19.09 18.47 137,300 19.07 8.10
12-05-22 19.38 19.47 18.82 234,000 19.00 8.07
12-05-21 19.13 19.39 18.84 208,800 19.34 8.22
Date Open High Low Vol Cls adjCls
12-05-18 18.93 19.28 18.77 170,600 19.01 8.08
12-05-17 19.17 19.41 18.83 122,900 18.98 8.06
12-05-16 19.50 19.61 19.02 113,400 19.06 8.10
12-05-15 18.92 19.70 18.90 281,300 19.47 8.27
12-05-14 18.85 19.23 18.85 153,900 19.07 8.10
12-05-11 19.11 19.55 19.00 79,400 19.17 8.14
12-05-10 19.45 19.56 19.04 186,800 19.38 8.23
12-05-09 19.08 19.44 18.99 200,300 19.27 8.19
12-05-08 19.01 19.56 19.01 91,800 19.44 8.26
Date Open High Low Vol Cls adjCls
12-05-07 19.21 19.38 19.10 63,000 19.22 8.16
12-05-04 19.22 19.41 18.98 149,100 19.25 8.18
12-05-03 20.24 20.39 19.08 180,000 19.37 8.23
12-05-02 19.75 20.37 19.30 184,700 20.22 8.59
12-05-01 20.40 20.95 19.86 130,500 19.95 8.47
12-04-30 20.23 20.99 20.01 283,500 20.40 8.67
12-04-27 19.95 20.42 19.60 70,200 20.33 8.64
12-04-26 19.62 20.02 19.60 64,800 19.83 8.42
12-04-25 19.74 19.99 19.44 77,900 19.71 8.37
Date Open High Low Vol Cls adjCls
12-04-24 18.99 19.43 18.99 121,200 19.38 8.23
12-04-23 19.02 19.24 18.75 140,600 19.01 8.08
12-04-20 19.57 19.64 19.21 103,500 19.47 8.27
12-04-19 19.36 19.36 18.83 103,700 18.99 8.07
12-04-18 19.60 19.60 18.95 81,000 19.29 8.19
12-04-17 19.81 20.10 19.66 87,000 19.72 8.38
12-04-16 19.49 20.05 19.22 69,900 19.56 8.31
12-04-13 19.29 19.43 19.14 162,000 19.40 8.24
12-04-12 18.79 19.38 18.75 140,400 19.33 8.21
Date Open High Low Vol Cls adjCls
12-04-11 18.75 18.87 18.45 192,200 18.85 8.01
12-04-10 18.96 18.96 18.29 186,000 18.45 7.84
12-04-09 19.25 19.48 18.82 191,400 18.96 8.05
12-04-05 19.67 19.84 19.64 57,600 19.77 8.40
12-04-04 19.71 19.88 19.37 107,600 19.88 8.45
12-04-03 20.29 20.29 19.91 99,000 20.04 8.51
12-04-02 20.07 20.88 19.87 126,900 20.39 8.66
12-03-30 20.65 20.65 20.05 106,800 20.19 8.58
12-03-29 20.62 20.68 20.21 99,200 20.43 8.68
Date Open High Low Vol Cls adjCls
12-03-28 21.16 21.30 20.66 178,200 20.80 8.84
12-03-27 21.35 21.51 21.10 96,800 21.15 8.98
12-03-26 21.45 21.85 21.11 160,400 21.38 9.08
12-03-23 20.28 21.43 20.11 126,500 21.18 9.00
12-03-22 20.28 20.49 19.89 83,900 20.34 8.64
12-03-21 20.22 21.06 20.21 98,300 20.56 8.73
12-03-20 20.46 20.64 19.84 88,200 20.11 8.54
12-03-19 20.29 21.32 20.13 133,700 20.71 8.80
12-03-16 20.25 20.43 19.95 213,500 20.27 8.61
Date Open High Low Vol Cls adjCls
12-03-15 19.79 20.22 19.62 165,800 20.15 8.56
12-03-14 19.11 20.00 18.94 157,700 19.80 8.41
12-03-13 18.68 19.20 18.57 120,600 19.11 8.12
12-03-12 18.55 18.71 18.35 57,200 18.45 7.84
12-03-09 18.11 18.75 17.95 81,000 18.48 7.85
12-03-08 18.21 18.27 17.84 82,100 18.16 7.71
12-03-07 18.04 18.13 17.75 121,500 18.08 7.68
12-03-06 18.26 18.51 17.86 122,900 17.91 7.61
12-03-05 17.95 18.59 17.93 107,600 18.56 7.88
Date Open High Low Vol Cls adjCls
12-03-02 18.48 18.86 17.95 159,000 18.01 7.65
12-03-01 18.71 19.05 18.44 127,500 18.50 7.86
12-02-29 19.26 19.43 18.51 104,600 18.55 7.88
12-02-28 19.47 19.76 19.08 51,300 19.17 8.14
12-02-27 19.36 19.62 19.06 50,900 19.50 8.28
12-02-24 19.93 20.06 19.49 71,100 19.50 8.28
12-02-23 19.03 20.08 18.94 159,000 19.96 8.48
12-02-22 18.87 19.01 18.59 97,200 19.00 8.07
12-02-21 19.28 19.38 18.83 65,900 18.85 8.01
Date Open High Low Vol Cls adjCls
12-02-17 19.36 19.36 19.14 70,200 19.23 8.17
12-02-16 18.34 19.25 18.34 101,300 19.25 8.18
12-02-15 18.79 19.42 18.26 176,600 18.35 7.80
12-02-14 19.15 19.91 18.49 243,500 18.72 7.95
12-02-13 19.22 19.49 18.99 86,600 19.30 8.20
12-02-10 19.56 19.82 18.92 113,400 18.95 8.05
12-02-09 20.20 20.34 19.57 116,600 19.76 8.39
12-02-08 20.98 21.01 20.12 190,400 20.19 8.58
12-02-07 21.43 21.46 20.93 108,500 20.96 8.90
Date Open High Low Vol Cls adjCls
12-02-06 21.73 21.84 21.25 76,100 21.43 9.10
12-02-03 22.04 22.04 21.76 153,200 21.87 9.29
12-02-02 21.30 21.94 21.09 111,300 21.54 9.15
12-02-01 20.45 21.36 20.27 199,100 21.28 9.04
12-01-31 20.45 20.45 19.98 89,700 20.22 8.59
12-01-30 20.73 20.90 20.32 51,500 20.35 8.64
12-01-27 20.22 21.00 20.20 81,000 21.00 8.92
12-01-26 20.16 20.40 20.01 84,200 20.40 8.67
12-01-25 20.05 20.44 19.71 92,000 20.29 8.62
Date Open High Low Vol Cls adjCls
12-01-24 19.61 20.11 19.36 105,000 20.03 8.51
12-01-23 19.98 20.07 19.63 53,600 19.82 8.42
12-01-20 19.94 20.08 19.25 73,400 20.00 8.50
12-01-19 20.20 20.20 19.84 89,100 19.96 8.48
12-01-18 19.86 20.18 19.45 86,400 20.13 8.55
12-01-17 20.08 20.32 19.75 156,600 19.87 8.44
12-01-13 19.95 20.18 19.67 135,900 20.06 8.52
12-01-12 20.00 20.32 19.91 185,100 20.27 8.61
12-01-11 20.15 20.22 19.92 178,400 20.00 8.50
Date Open High Low Vol Cls adjCls
12-01-10 20.41 20.66 20.14 200,000 20.29 8.62
12-01-09 20.19 20.29 19.82 191,000 20.05 8.52
12-01-06 20.32 20.54 20.00 127,100 20.10 8.54
12-01-05 20.23 20.33 19.74 159,800 20.32 8.63
12-01-04 20.44 21.21 20.24 121,500 20.44 8.68
12-01-03 21.16 21.30 20.49 183,600 20.61 8.76
11-12-30 20.71 20.95 20.44 135,200 20.49 8.70
11-12-29 20.44 20.86 20.39 399,800 20.75 8.81
11-12-28 21.46 21.53 20.34 127,400 20.41 8.67
Date Open High Low Vol Cls adjCls
11-12-27 22.08 22.10 21.40 207,000 21.57 9.16
11-12-23 21.75 22.15 21.31 157,500 21.73 9.23
11-12-22 22.23 22.26 21.54 104,400 21.61 9.18
11-12-21 21.55 22.45 20.99 184,700 22.06 9.37
11-12-20 21.02 21.67 20.68 235,100 21.55 9.15
11-12-19 21.35 21.40 20.40 166,200 20.46 8.69
11-12-16 21.63 22.03 21.01 387,500 21.15 8.98
11-12-15 21.17 21.67 20.82 138,800 21.37 9.08
11-12-14 20.29 20.93 20.20 292,700 20.75 8.81
Date Open High Low Vol Cls adjCls
11-12-13 21.35 21.50 20.39 125,300 20.51 8.71
11-12-12 21.10 21.38 20.86 138,800 21.17 8.99
11-12-09 20.68 21.71 20.68 221,900 21.47 9.12
11-12-08 21.21 21.33 20.46 153,900 20.52 8.72
11-12-07 21.62 21.90 21.32 209,700 21.49 9.13
11-12-06 21.79 22.16 21.00 137,400 21.82 9.27
11-12-05 21.89 22.16 21.25 89,100 21.79 9.26
11-12-02 21.40 21.64 21.24 92,700 21.42 9.10
11-12-01 21.79 22.15 20.99 148,200 21.01 8.93
Date Open High Low Vol Cls adjCls
11-11-30 21.07 22.15 20.15 289,100 21.91 9.31
11-11-29 20.52 20.52 19.78 108,200 19.97 8.48
11-11-28 19.84 20.66 19.58 155,000 20.65 8.72
11-11-25 19.00 19.17 18.94 113,100 19.00 8.02
11-11-23 19.63 19.63 18.35 197,300 19.06 8.05
11-11-22 20.35 20.44 19.77 116,300 19.79 8.36
11-11-21 20.69 20.99 20.29 78,900 20.35 8.59
11-11-18 21.20 21.37 20.95 127,500 21.12 8.92
11-11-17 21.04 21.40 19.88 162,200 21.16 8.94
Date Open High Low Vol Cls adjCls
11-11-16 21.62 22.49 21.05 98,300 21.11 8.92
11-11-15 21.32 22.03 21.32 124,700 21.94 9.27
11-11-14 21.82 22.15 21.28 104,000 21.47 9.07
11-11-11 21.93 22.33 20.47 250,800 21.98 9.28
11-11-10 21.90 21.97 21.20 123,500 21.66 9.15
11-11-09 22.06 22.06 21.52 218,300 21.56 9.11
11-11-08 22.16 22.87 21.35 194,900 22.67 9.57
11-11-07 21.66 22.30 21.16 128,700 22.05 9.31
11-11-04 21.95 22.62 21.24 109,800 21.63 9.14
Date Open High Low Vol Cls adjCls
11-11-03 21.69 22.37 21.01 248,400 22.28 9.41
11-11-02 20.30 21.45 20.30 195,300 21.35 9.02
11-11-01 20.34 21.01 19.84 158,600 19.91 8.41
11-10-31 21.45 22.08 20.60 145,400 21.17 8.94
11-10-28 22.67 22.93 21.66 195,000 21.86 9.23
11-10-27 20.56 22.98 20.56 285,300 22.80 9.63
11-10-26 19.38 20.05 18.73 113,000 19.82 8.37
11-10-25 19.74 19.80 19.03 127,100 19.14 8.08
11-10-24 19.26 19.99 19.26 148,500 19.94 8.42
Date Open High Low Vol Cls adjCls
11-10-21 19.17 19.33 18.83 119,000 19.23 8.12
11-10-20 18.99 19.02 18.40 160,800 18.84 7.96
11-10-19 19.76 19.87 18.93 127,500 19.03 8.04
11-10-18 18.75 19.88 18.50 163,400 19.76 8.35
11-10-17 19.14 19.28 18.69 170,100 18.74 7.91
11-10-14 18.69 19.48 18.52 119,300 19.39 8.19
11-10-13 18.59 18.74 18.09 87,500 18.55 7.83
11-10-12 17.81 18.91 17.71 135,600 18.78 7.93
11-10-11 18.05 18.22 17.31 150,500 17.68 7.47
Date Open High Low Vol Cls adjCls
11-10-10 17.56 18.28 17.18 281,000 18.25 7.71
11-10-07 18.12 18.24 17.17 284,400 17.32 7.31
11-10-06 16.71 18.10 16.71 164,300 18.08 7.64
11-10-05 16.71 17.24 14.88 158,000 16.82 7.10
11-10-04 14.99 16.85 14.64 180,500 16.78 7.09
11-10-03 15.56 16.34 15.12 208,500 15.13 6.39
11-09-30 16.15 16.44 15.70 136,400 15.75 6.65
11-09-29 16.18 16.55 15.76 80,600 16.35 6.91
11-09-28 16.89 17.18 15.83 106,800 15.83 6.69
Date Open High Low Vol Cls adjCls
11-09-27 17.00 17.87 16.30 140,000 17.09 7.22
11-09-26 16.15 16.73 15.89 114,000 16.67 7.04
11-09-23 15.08 16.29 15.08 181,400 15.97 6.74
11-09-22 15.08 15.93 14.91 215,600 15.08 6.37
11-09-21 15.87 16.12 15.44 171,000 15.50 6.55
11-09-20 16.59 16.94 15.88 139,100 15.90 6.72
11-09-19 17.11 17.11 16.30 89,100 16.66 7.04
11-09-16 17.70 18.76 17.26 497,300 17.35 7.33
11-09-15 16.78 17.61 16.36 174,200 17.52 7.40
Date Open High Low Vol Cls adjCls
11-09-14 16.71 17.00 16.28 118,100 16.62 7.02
11-09-13 16.23 16.61 15.93 89,300 16.52 6.98
11-09-12 15.58 16.19 15.58 108,900 16.13 6.81
11-09-09 16.48 17.17 15.52 155,700 15.78 6.66
11-09-08 17.10 17.25 16.57 95,600 16.66 7.04
11-09-07 16.20 17.01 16.20 170,600 16.93 7.15
11-09-06 15.57 16.21 15.55 165,300 16.15 6.82
11-09-02 16.68 17.18 16.00 162,900 16.02 6.77
11-09-01 17.46 17.74 16.82 197,100 17.09 7.22
Date Open High Low Vol Cls adjCls
11-08-31 17.53 17.78 17.23 180,500 17.51 7.40
11-08-30 17.26 17.60 16.72 88,700 17.50 7.39
11-08-29 16.71 17.39 16.36 118,800 17.35 7.33
11-08-26 15.76 16.40 15.70 136,800 16.22 6.85
11-08-25 16.41 16.71 15.85 120,800 15.90 6.72
11-08-24 16.01 16.83 15.92 164,700 16.74 7.07
11-08-23 15.90 16.29 15.54 328,200 16.23 6.85
11-08-22 16.41 16.84 15.81 275,000 15.90 6.72
11-08-19 16.19 16.73 15.93 264,300 15.99 6.75
Date Open High Low Vol Cls adjCls
11-08-18 17.95 18.06 16.50 474,000 16.52 6.98
11-08-17 19.12 19.41 18.23 227,900 18.25 7.71
11-08-16 19.18 19.51 19.00 200,000 19.05 8.05
11-08-15 19.08 19.58 19.08 152,700 19.46 8.22
11-08-12 19.87 19.93 19.02 111,300 19.12 8.08
11-08-11 18.69 20.26 18.41 261,600 19.79 8.36
11-08-10 19.01 19.82 18.38 266,400 18.50 7.81
11-08-09 19.72 19.87 18.05 321,500 19.53 8.25
11-08-08 19.03 19.67 18.16 523,100 19.14 8.08
Date Open High Low Vol Cls adjCls
11-08-05 18.75 20.26 17.95 363,300 19.19 8.10
11-08-04 22.15 22.15 18.15 417,200 18.41 7.78
11-08-03 22.21 22.90 21.98 209,700 22.54 9.52
11-08-02 22.65 22.93 22.10 148,200 22.13 9.35
11-08-01 22.91 23.00 22.37 121,500 22.83 9.64
11-07-29 21.86 22.83 21.77 118,400 22.68 9.58
11-07-28 21.97 23.70 21.33 101,400 22.07 9.32
11-07-27 22.31 22.86 21.96 129,300 22.03 9.30
11-07-26 23.22 23.30 22.60 93,600 22.67 9.57
Date Open High Low Vol Cls adjCls
11-07-25 23.40 23.89 23.21 84,300 23.25 9.82
11-07-22 23.76 24.00 23.47 72,000 23.70 10.01
11-07-21 23.80 24.23 23.09 77,400 23.84 10.07
11-07-20 23.78 23.84 23.03 51,500 23.73 10.02
11-07-19 23.40 23.82 22.95 93,800 23.74 10.03
11-07-18 23.45 23.54 22.99 90,900 23.18 9.79
11-07-15 23.50 23.72 23.19 87,800 23.42 9.89
11-07-14 23.71 23.97 23.40 144,200 23.46 9.91
11-07-13 22.89 23.79 22.89 186,800 23.71 10.01
Date Open High Low Vol Cls adjCls
11-07-12 22.49 22.93 22.49 99,200 22.70 9.59
11-07-11 22.77 22.77 22.30 137,300 22.45 9.48
11-07-08 22.91 23.19 22.81 96,800 22.92 9.68
11-07-07 22.81 23.42 22.73 80,300 23.18 9.79
11-07-06 22.28 22.72 22.28 65,700 22.67 9.57
11-07-05 22.27 22.36 21.92 102,600 22.34 9.43
11-07-01 21.91 22.42 21.77 115,800 22.17 9.36
11-06-30 22.06 22.27 21.82 126,000 21.84 9.22
11-06-29 22.17 23.28 21.70 98,700 21.99 9.29
Date Open High Low Vol Cls adjCls
11-06-28 22.05 22.24 21.97 106,200 22.18 9.37
11-06-27 21.28 22.08 21.27 141,500 22.04 9.31
11-06-24 21.82 21.82 21.14 244,500 21.25 8.97
11-06-23 21.59 21.84 21.18 130,200 21.78 9.20
11-06-22 22.62 22.66 21.73 100,800 21.73 9.18
11-06-21 22.73 22.84 22.35 304,700 22.69 9.58
11-06-20 22.08 22.67 21.88 133,400 22.67 9.57
11-06-17 22.05 23.44 21.25 471,800 22.08 9.33
11-06-16 21.30 22.07 21.30 144,000 21.94 9.27
Date Open High Low Vol Cls adjCls
11-06-15 21.01 21.53 21.01 104,900 21.35 9.02
11-06-14 21.16 21.38 20.86 137,700 21.25 8.97
11-06-13 30.90 31.66 30.11 172,100 31.31 8.82
11-06-10 31.53 31.59 30.61 146,000 30.70 8.64
11-06-09 31.98 32.12 31.63 65,700 31.63 8.91
11-06-08 32.19 32.45 31.83 154,500 31.84 8.96
11-06-07 32.29 32.92 32.18 222,300 32.51 9.10
11-06-06 31.78 32.04 31.56 106,700 31.99 8.96
11-06-03 31.67 32.05 31.64 155,300 31.70 8.88
Date Open High Low Vol Cls adjCls
11-06-02 32.92 32.92 31.98 125,600 32.02 8.97
11-06-01 33.57 33.95 32.63 384,800 32.73 9.16
11-05-31 33.37 33.72 33.19 230,400 33.70 9.44
11-05-27 32.99 33.10 32.65 50,900 33.00 9.24
11-05-26 31.85 33.02 31.71 106,800 33.00 9.24
11-05-25 31.75 32.11 31.60 197,700 31.95 8.95
11-05-24 32.05 33.00 31.61 250,700 31.67 8.87
11-05-23 32.06 32.71 32.06 108,900 32.40 9.07
11-05-20 32.72 32.85 32.23 101,900 32.50 9.10
Date Open High Low Vol Cls adjCls
11-05-19 32.88 33.66 32.40 88,400 32.87 9.20
11-05-18 32.92 32.92 32.65 68,400 32.76 9.17
11-05-17 32.37 32.76 32.37 66,200 32.53 9.11
11-05-16 32.29 32.73 32.25 177,500 32.52 9.11
11-05-13 33.50 33.57 32.32 84,300 32.36 9.06
11-05-12 32.79 33.75 32.72 66,300 33.44 9.36
11-05-11 32.67 33.07 32.67 171,500 32.90 9.21
11-05-10 32.30 32.89 32.17 120,300 32.88 9.21
11-05-09 31.86 32.27 31.50 104,600 32.16 9.00
Date Open High Low Vol Cls adjCls
11-05-06 32.39 32.60 31.73 128,300 31.78 8.90
11-05-05 31.65 33.00 30.87 264,600 32.10 8.99
11-05-04 32.26 32.26 31.32 68,900 31.50 8.82
11-05-03 32.55 32.67 31.67 151,800 32.10 8.99
11-05-02 32.94 33.00 32.61 124,800 32.63 9.14
11-04-29 33.00 33.01 32.71 84,300 32.85 9.20
11-04-28 33.04 33.93 32.96 330,800 33.11 9.27
11-04-27 33.00 33.25 32.72 141,800 33.14 9.28
11-04-26 33.00 33.36 32.93 100,800 33.13 9.28
Date Open High Low Vol Cls adjCls
11-04-25 33.00 33.08 32.85 98,700 32.95 9.23
11-04-21 33.00 33.04 32.84 149,900 33.00 9.24
11-04-20 32.49 33.05 32.48 96,500 33.04 9.25
11-04-19 31.49 32.12 31.49 91,100 32.11 8.99
11-04-18 30.72 31.51 30.52 116,300 31.44 8.80
11-04-15 31.23 31.33 30.83 161,600 31.25 8.75
11-04-14 31.17 31.57 31.10 181,100 31.30 8.76
11-04-13 32.02 32.02 31.22 58,700 31.40 8.79
11-04-12 31.76 32.34 31.61 74,900 31.71 8.88
Date Open High Low Vol Cls adjCls
11-04-11 31.75 31.93 31.75 91,800 31.88 8.93
11-04-08 32.92 32.92 31.72 63,000 31.78 8.90
11-04-07 32.86 33.24 32.59 125,100 32.61 9.13
11-04-06 32.29 32.89 32.22 90,500 32.88 9.21
11-04-05 32.05 32.45 31.85 76,500 32.23 9.02
11-04-04 32.12 32.33 31.53 176,400 32.14 9.00
11-04-01 32.79 32.93 32.07 135,200 32.13 9.00
11-03-31 32.51 32.97 32.30 114,800 32.90 9.21
11-03-30 31.50 32.35 30.75 97,800 32.28 9.04
Date Open High Low Vol Cls adjCls
11-03-29 30.51 31.54 30.51 61,700 31.30 8.76
11-03-28 31.11 31.29 30.99 57,300 31.10 8.71
11-03-25 31.06 31.62 30.90 100,800 31.09 8.71
11-03-24 31.12 31.17 30.70 64,400 30.87 8.64
11-03-23 31.37 31.57 30.97 87,900 31.03 8.69
11-03-22 31.11 31.63 30.87 110,300 31.37 8.78
11-03-21 30.98 31.29 30.70 102,200 31.05 8.69
11-03-18 29.40 30.69 29.40 359,300 30.67 8.59
11-03-17 29.34 29.85 29.14 146,700 29.18 8.17
Date Open High Low Vol Cls adjCls
11-03-16 28.55 29.30 28.32 148,700 28.85 8.08
11-03-15 28.01 28.77 28.01 168,300 28.48 7.97
11-03-14 28.35 28.95 28.25 183,600 28.75 8.05
11-03-11 29.54 29.78 28.07 304,700 28.68 8.03
11-03-10 30.56 31.00 29.52 225,500 29.56 8.28
11-03-09 31.06 31.50 30.80 126,200 30.96 8.67
11-03-08 29.85 31.02 29.85 103,200 31.00 8.68
11-03-07 30.60 30.61 29.59 202,100 29.86 8.36
11-03-04 30.35 30.64 30.12 199,800 30.34 8.50
Date Open High Low Vol Cls adjCls
11-03-03 30.92 31.07 30.30 190,500 30.43 8.52
11-03-02 30.65 31.35 30.50 182,300 30.80 8.62
11-03-01 30.67 31.12 30.30 532,100 30.65 8.58
11-02-28 30.94 31.52 30.38 194,000 30.70 8.60
11-02-25 30.21 30.99 29.94 222,300 30.56 8.56
11-02-24 30.09 30.82 30.04 162,600 30.22 8.46
11-02-23 29.55 30.48 29.55 181,500 30.18 8.45
11-02-22 30.52 31.00 30.39 87,800 30.50 8.54
11-02-18 30.69 31.30 29.92 134,600 30.93 8.66
Date Open High Low Vol Cls adjCls
11-02-17 30.06 30.51 29.61 182,300 30.39 8.51
11-02-16 29.98 30.35 29.60 143,300 30.23 8.46
11-02-15 28.97 29.99 28.97 406,400 29.77 8.34
11-02-14 28.77 29.35 28.42 77,900 29.16 8.16
11-02-11 27.55 28.96 27.49 177,500 28.87 8.08
11-02-10 27.45 27.81 27.21 86,600 27.73 7.76
11-02-09 27.42 27.71 27.37 65,700 27.59 7.73
11-02-08 27.13 27.59 26.93 42,800 27.59 7.73
11-02-07 26.92 27.17 26.81 159,900 27.08 7.58
Date Open High Low Vol Cls adjCls
11-02-04 26.77 27.17 26.47 79,700 26.96 7.55
11-02-03 26.66 27.30 26.51 39,200 26.88 7.53
11-02-02 27.60 27.75 26.91 42,000 27.18 7.61
11-02-01 27.11 27.78 26.99 121,700 27.78 7.78
11-01-31 26.93 27.22 26.58 126,500 26.93 7.54
11-01-28 28.01 28.01 26.26 136,500 26.44 7.40
11-01-27 27.96 28.20 27.55 59,600 28.01 7.84
11-01-26 26.93 27.98 26.67 246,300 27.94 7.82
11-01-25 26.94 27.01 26.57 60,000 26.87 7.52
Date Open High Low Vol Cls adjCls
11-01-24 26.76 27.47 26.76 75,200 27.13 7.60
11-01-21 27.50 27.50 26.65 111,300 26.71 7.48
11-01-20 26.76 27.88 26.51 267,500 27.29 7.64
11-01-19 27.72 27.72 26.68 140,000 26.72 7.48
11-01-18 27.66 27.92 27.40 60,800 27.79 7.78
11-01-14 27.71 27.84 27.45 200,700 27.81 7.79
11-01-13 27.50 27.66 27.20 110,900 27.66 7.74
11-01-12 27.45 27.81 27.30 145,800 27.44 7.68
11-01-11 27.15 27.48 26.69 144,600 27.17 7.61
Date Open High Low Vol Cls adjCls
11-01-10 26.53 26.97 26.27 173,700 26.97 7.55
11-01-07 27.93 27.93 26.52 179,100 26.76 7.49
11-01-06 28.18 28.24 27.75 107,600 27.93 7.82
11-01-05 28.10 28.51 27.68 238,200 28.25 7.91
11-01-04 29.13 29.13 27.97 66,300 28.10 7.87
11-01-03 28.56 29.08 28.52 347,900 29.01 8.12
10-12-31 28.80 28.81 28.13 87,300 28.21 7.90
10-12-30 29.01 29.09 28.85 90,600 28.85 8.08
10-12-29 28.79 29.00 28.79 31,700 28.85 8.08
Date Open High Low Vol Cls adjCls
10-12-28 29.09 29.25 28.76 87,900 28.77 8.06
10-12-27 28.78 29.29 28.78 89,700 28.98 8.11
10-12-23 28.78 29.14 28.57 122,400 28.94 8.10
10-12-22 28.87 28.97 28.70 124,400 28.72 8.04
10-12-21 28.91 29.05 28.69 352,400 28.74 8.05
10-12-20 28.73 29.00 27.61 175,100 28.71 8.04
10-12-17 28.87 28.95 28.37 499,100 28.45 7.97
10-12-16 28.21 28.84 28.21 101,900 28.79 8.06
10-12-15 28.49 29.00 28.00 123,500 28.20 7.90
Date Open High Low Vol Cls adjCls
10-12-14 28.95 29.04 28.39 155,900 28.61 8.01
10-12-13 29.01 29.14 28.75 397,100 28.75 8.05
10-12-10 29.22 29.33 28.74 197,300 29.01 8.12
10-12-09 29.56 29.56 28.88 180,500 29.27 8.20
10-12-08 28.73 29.64 28.71 187,700 29.23 8.18
10-12-07 27.50 28.74 27.45 166,100 28.70 8.04
10-12-06 26.95 27.50 26.87 76,200 27.45 7.69
10-12-03 26.71 27.29 26.47 67,500 27.09 7.59
10-12-02 26.63 27.30 26.63 109,400 26.89 7.53
Date Open High Low Vol Cls adjCls
10-12-01 25.99 26.79 25.93 229,500 26.67 7.47
10-11-30 24.62 25.74 24.62 357,800 25.65 7.18
10-11-29 25.54 25.54 24.62 117,600 25.12 7.03
10-11-26 25.01 25.90 24.97 53,600 25.85 7.19
10-11-24 25.30 25.87 25.13 91,400 25.84 7.18
10-11-23 24.96 25.26 24.78 49,200 25.21 7.01
10-11-22 25.05 25.33 24.87 86,000 25.26 7.02
10-11-19 25.14 25.14 24.67 152,100 25.05 6.97
10-11-18 24.91 25.40 24.59 150,000 25.10 6.98
Date Open High Low Vol Cls adjCls
10-11-17 24.59 24.64 24.26 106,200 24.53 6.82
10-11-16 24.89 25.01 24.50 186,500 24.62 6.85
10-11-15 25.14 25.35 24.83 127,800 25.11 6.98
10-11-12 24.89 25.52 24.89 112,200 25.02 6.96
10-11-11 25.13 25.50 24.82 108,600 25.17 7.00
10-11-10 24.87 25.42 24.83 179,100 25.37 7.05
10-11-09 24.88 24.89 24.49 126,200 24.73 6.88
10-11-08 24.84 24.96 24.40 56,000 24.87 6.92
10-11-05 24.98 25.07 24.90 95,400 24.94 6.93
Date Open High Low Vol Cls adjCls
10-11-04 25.00 25.07 24.72 233,700 24.95 6.94
10-11-03 24.80 25.02 24.73 73,100 25.02 6.96
10-11-02 24.93 25.00 24.54 93,200 24.89 6.92
10-11-01 24.56 24.66 24.40 64,800 24.55 6.83
10-10-29 24.60 24.70 24.50 59,400 24.55 6.83
10-10-28 24.81 24.81 24.38 157,200 24.68 6.86
10-10-27 24.41 24.68 24.36 139,100 24.54 6.82
10-10-26 24.72 24.87 24.64 73,500 24.64 6.85
10-10-25 24.91 25.00 24.82 68,900 24.91 6.93
Date Open High Low Vol Cls adjCls
10-10-22 24.86 24.93 24.45 58,100 24.70 6.87
10-10-21 24.77 24.96 24.32 84,300 24.81 6.90
10-10-20 24.77 24.99 24.58 54,600 24.66 6.86
10-10-19 24.31 24.72 24.24 182,900 24.57 6.83
10-10-18 24.65 24.66 24.43 105,500 24.61 6.84
10-10-15 25.10 25.10 24.52 110,700 24.52 6.82
10-10-14 24.94 25.03 24.66 53,300 24.96 6.94
10-10-13 24.53 25.04 24.42 131,100 24.90 6.92
10-10-12 23.86 24.54 23.86 71,100 24.53 6.82
Date Open High Low Vol Cls adjCls
10-10-11 23.78 24.12 23.54 97,400 24.00 6.67
10-10-08 23.56 24.13 23.40 137,700 23.85 6.63
10-10-07 24.50 24.50 23.59 73,500 23.68 6.58
10-10-06 24.25 24.46 24.13 100,800 24.31 6.76
10-10-05 23.41 24.50 23.33 121,100 24.40 6.78
10-10-04 23.48 23.48 22.91 62,100 23.10 6.42
10-10-01 23.69 23.69 22.94 126,500 23.42 6.51
10-09-30 24.27 24.27 23.21 141,800 23.52 6.54
10-09-29 23.88 24.32 23.81 122,100 24.00 6.67
Date Open High Low Vol Cls adjCls
10-09-28 24.00 24.00 23.44 90,000 23.99 6.67
10-09-27 24.01 24.02 23.46 86,600 23.92 6.65
10-09-24 23.25 23.98 22.99 123,800 23.94 6.66
10-09-23 22.76 23.26 22.58 151,200 22.89 6.36
10-09-22 23.07 23.42 22.58 169,700 22.94 6.38
10-09-21 24.21 24.21 22.99 345,200 23.11 6.43
10-09-20 23.57 24.32 23.54 168,000 24.28 6.75
10-09-17 23.63 23.93 23.20 432,900 23.59 6.56
10-09-16 23.66 23.66 23.21 108,200 23.33 6.49
Date Open High Low Vol Cls adjCls
10-09-15 23.31 23.65 23.03 156,800 23.51 6.54
10-09-14 23.24 23.46 23.07 163,500 23.35 6.49
10-09-13 22.74 23.29 22.72 129,600 23.24 6.46
10-09-10 22.61 23.01 22.48 108,900 22.54 6.27
10-09-09 22.76 22.80 22.24 81,000 22.61 6.29
10-09-08 22.18 22.60 22.18 75,800 22.57 6.28
10-09-07 22.49 22.51 22.00 137,000 22.07 6.14
10-09-03 22.74 22.74 22.35 81,000 22.64 6.29
10-09-02 22.67 22.67 22.00 169,700 22.51 6.26
Date Open High Low Vol Cls adjCls
10-09-01 22.57 22.87 22.24 406,400 22.52 6.26
10-08-31 21.91 22.38 21.81 194,000 22.19 6.17
10-08-30 22.14 22.25 21.86 153,200 21.86 6.08
10-08-27 21.54 22.23 21.24 128,400 22.17 6.16
10-08-26 21.09 21.38 21.09 156,800 21.24 5.91
10-08-25 20.51 21.10 20.21 121,700 21.07 5.86
10-08-24 20.73 21.09 20.08 105,900 20.68 5.75
10-08-23 21.78 21.78 21.07 102,200 21.08 5.86
10-08-20 21.43 21.79 21.06 154,500 21.71 6.04
Date Open High Low Vol Cls adjCls
10-08-19 22.38 22.40 21.50 175,100 21.58 6.00
10-08-18 22.64 22.64 22.33 129,200 22.42 6.23
10-08-17 22.39 22.99 22.39 120,300 22.73 6.32
10-08-16 22.50 22.61 22.04 164,700 22.20 6.17
10-08-13 22.52 22.80 22.50 146,400 22.50 6.26
10-08-12 22.52 22.83 22.50 86,600 22.65 6.30
10-08-11 23.32 23.39 22.79 214,200 22.84 6.35
10-08-10 23.86 24.00 23.48 141,900 23.80 6.62
10-08-09 24.39 24.39 23.97 172,400 24.08 6.70
Date Open High Low Vol Cls adjCls
10-08-06 24.97 24.97 23.90 268,700 24.29 6.75
10-08-05 25.49 25.92 25.20 93,800 25.24 7.02
10-08-04 25.56 25.90 24.37 81,900 25.69 7.14
10-08-03 25.42 25.97 25.05 132,900 25.37 7.05
10-08-02 25.17 25.60 24.99 197,100 25.54 7.10
10-07-30 24.64 25.38 24.57 154,800 24.86 6.91
10-07-29 25.11 25.40 24.39 231,000 25.02 6.96
10-07-28 25.34 25.36 24.69 137,000 24.86 6.91
10-07-27 25.92 26.13 25.43 151,800 25.44 7.07
Date Open High Low Vol Cls adjCls
10-07-26 25.00 25.89 24.74 171,000 25.87 7.19
10-07-23 24.12 24.88 23.88 259,400 24.83 6.90
10-07-22 23.75 24.37 23.54 243,200 24.30 6.76
10-07-21 23.92 23.93 23.31 145,100 23.36 6.50
10-07-20 22.93 23.74 22.93 113,400 23.70 6.59
10-07-19 22.64 23.29 22.60 152,600 23.22 6.46
10-07-16 23.34 23.57 22.76 150,500 22.82 6.35
10-07-15 23.80 23.80 23.32 104,000 23.57 6.55
10-07-14 23.79 23.92 23.29 138,300 23.84 6.63
Date Open High Low Vol Cls adjCls
10-07-13 23.56 23.99 23.20 164,900 23.92 6.65
10-07-12 23.76 23.79 23.17 87,800 23.19 6.45
10-07-09 23.60 23.95 23.52 64,100 23.91 6.65
10-07-08 23.62 23.76 23.41 137,900 23.70 6.59
10-07-07 22.84 23.44 22.84 164,300 23.38 6.50
10-07-06 24.40 24.40 22.80 361,100 22.88 6.36
10-07-02 24.08 24.36 23.58 164,900 24.13 6.71
10-07-01 23.30 24.00 23.07 191,700 23.84 6.63
10-06-30 23.50 23.94 23.19 217,500 23.31 6.48
Date Open High Low Vol Cls adjCls
10-06-29 23.47 23.97 23.27 220,100 23.43 6.51
10-06-28 24.03 24.19 23.78 214,800 23.85 6.63
10-06-25 24.00 24.15 23.84 655,700 23.99 6.67
10-06-24 23.82 24.30 23.61 87,300 23.84 6.63
10-06-23 24.16 24.44 23.78 141,800 24.00 6.67
10-06-22 24.68 24.92 24.17 208,100 24.25 6.74
10-06-21 25.00 25.26 24.56 247,100 24.69 6.86
10-06-18 24.66 25.00 24.08 599,600 24.78 6.89
10-06-17 24.65 24.65 24.15 101,300 24.50 6.81
Date Open High Low Vol Cls adjCls
10-06-16 24.13 24.55 24.02 182,300 24.42 6.79
10-06-15 24.26 24.53 23.86 319,500 24.36 6.77
10-06-14 24.37 24.64 23.92 248,600 24.07 6.69
10-06-11 23.64 24.14 23.64 182,900 24.08 6.70
10-06-10 23.66 24.01 23.45 198,000 23.98 6.67
10-06-09 23.18 23.98 23.12 203,400 23.28 6.47
10-06-08 22.96 23.09 22.41 208,500 22.91 6.37
10-06-07 23.05 23.60 22.86 260,600 22.93 6.33
10-06-04 23.65 23.90 22.84 324,900 22.99 6.34
Date Open High Low Vol Cls adjCls
10-06-03 24.27 24.55 23.95 244,500 24.27 6.70
10-06-02 23.26 24.21 23.14 270,200 24.18 6.67
10-06-01 24.67 24.67 23.16 390,200 23.17 6.39
10-05-28 24.68 24.92 24.39 338,900 24.68 6.81
10-05-27 23.80 24.83 23.41 321,300 24.80 6.84
10-05-26 23.45 23.70 23.15 283,500 23.28 6.42
10-05-25 23.06 23.40 22.67 220,700 23.27 6.42
10-05-24 23.93 24.10 23.32 227,000 23.39 6.45
10-05-21 23.53 24.11 23.50 259,400 24.02 6.63
Date Open High Low Vol Cls adjCls
10-05-20 24.20 24.59 23.62 363,200 23.77 6.56
10-05-19 24.77 24.95 24.43 221,400 24.67 6.81
10-05-18 24.97 25.09 24.72 363,800 24.81 6.84
10-05-17 24.20 24.91 24.06 519,800 24.89 6.87
10-05-14 24.03 24.16 23.67 488,700 24.13 6.66
10-05-13 24.09 24.20 23.77 180,200 24.20 6.68
10-05-12 23.31 24.20 23.09 281,400 24.17 6.67
10-05-11 22.69 23.51 22.45 249,900 23.34 6.44
10-05-10 22.62 23.04 22.01 281,000 22.99 6.34
Date Open High Low Vol Cls adjCls
10-05-07 21.93 22.32 21.50 504,900 21.54 5.94
10-05-06 22.42 22.83 21.51 428,100 22.04 6.08
10-05-05 23.32 23.62 22.39 466,400 22.57 6.23
10-05-04 24.08 24.13 23.29 237,600 23.51 6.49
10-05-03 24.15 24.50 23.70 186,300 24.46 6.75
10-04-30 24.66 25.11 24.14 260,100 24.15 6.66
10-04-29 24.19 24.60 23.62 201,300 24.54 6.77
10-04-28 23.15 24.50 23.15 575,300 24.07 6.64
10-04-27 23.55 23.78 23.06 267,300 23.25 6.41
Date Open High Low Vol Cls adjCls
10-04-26 23.83 23.95 23.52 170,100 23.59 6.51
10-04-23 23.74 23.95 23.58 183,800 23.95 6.61
10-04-22 22.65 23.86 22.21 268,200 23.69 6.54
10-04-21 23.31 23.31 22.58 522,500 22.83 6.30
10-04-20 23.72 23.73 23.22 185,600 23.73 6.55
10-04-19 23.43 23.80 23.26 165,600 23.66 6.53
10-04-16 23.61 23.75 23.25 166,700 23.59 6.51
10-04-15 23.46 23.74 23.44 135,900 23.58 6.50
10-04-14 23.00 23.54 22.88 853,400 23.47 6.47
Date Open High Low Vol Cls adjCls
10-04-13 23.04 23.09 22.56 207,900 23.09 6.37
10-04-12 22.68 23.25 22.58 270,000 23.20 6.40
10-04-09 22.51 22.69 22.08 128,400 22.62 6.24
10-04-08 22.75 22.75 22.45 104,100 22.49 6.20
10-04-07 22.69 22.92 22.49 178,800 22.75 6.28
10-04-06 22.86 23.04 22.60 84,600 22.78 6.28
10-04-05 22.74 23.07 22.48 137,000 23.07 6.36
10-04-01 22.83 23.17 22.47 344,300 22.69 6.26
10-03-31 22.64 23.05 22.31 303,900 22.62 6.24
Date Open High Low Vol Cls adjCls
10-03-30 21.98 22.89 21.89 303,900 22.83 6.30
10-03-29 21.99 22.27 21.89 89,300 22.01 6.07
10-03-26 21.88 22.15 21.80 133,700 22.00 6.07
10-03-25 22.23 22.31 21.84 84,300 21.85 6.03
10-03-24 22.33 22.43 22.01 199,400 22.08 6.09
10-03-23 21.95 22.46 21.92 179,600 22.32 6.16
10-03-22 21.60 22.00 21.45 110,300 21.99 6.07
10-03-19 21.64 21.84 21.57 380,700 21.71 5.99
10-03-18 21.57 21.68 21.44 222,800 21.51 5.93
Date Open High Low Vol Cls adjCls
10-03-17 21.22 21.80 20.72 333,500 21.46 5.92
10-03-16 21.09 21.20 20.81 309,200 21.05 5.81
10-03-15 21.01 21.41 20.86 349,700 21.01 5.80
10-03-12 21.83 21.83 21.56 168,800 21.70 5.99
10-03-11 21.48 21.71 21.48 198,000 21.69 5.98
10-03-10 21.53 21.79 21.51 168,000 21.60 5.96
10-03-09 21.51 21.79 21.46 262,500 21.56 5.95
10-03-08 21.46 21.65 21.46 178,400 21.53 5.94
10-03-05 21.69 21.69 21.28 161,300 21.53 5.94
Date Open High Low Vol Cls adjCls
10-03-04 21.61 21.75 21.38 95,100 21.57 5.95
10-03-03 21.69 21.76 21.54 174,200 21.55 5.94
10-03-02 21.70 21.71 21.44 366,000 21.62 5.96
10-03-01 21.25 21.82 21.25 546,900 21.63 5.97
10-02-26 21.19 21.29 21.04 250,400 21.04 5.80
10-02-25 21.31 21.31 20.84 275,600 21.11 5.82
10-02-24 21.70 21.78 21.43 158,100 21.53 5.94
10-02-23 21.85 21.91 21.64 195,800 21.71 5.99
10-02-22 21.81 22.00 21.73 251,700 21.82 6.02
Date Open High Low Vol Cls adjCls
10-02-19 21.69 21.98 21.39 141,000 21.81 6.02
10-02-18 21.05 21.69 21.00 148,500 21.69 5.98
10-02-17 21.25 21.33 21.07 181,100 21.32 5.88
10-02-16 21.15 21.25 21.00 116,300 21.25 5.86
10-02-12 21.00 21.19 20.82 181,800 21.14 5.83
10-02-11 20.90 21.20 20.58 359,700 21.13 5.83
10-02-10 20.79 21.01 20.62 227,400 20.88 5.76
10-02-09 20.98 21.00 20.52 209,300 20.95 5.78
10-02-08 20.92 20.92 20.61 169,400 20.68 5.70
Date Open High Low Vol Cls adjCls
10-02-05 20.65 21.06 20.20 272,700 20.92 5.77
10-02-04 20.55 20.65 20.34 419,400 20.52 5.66
10-02-03 20.91 20.91 20.31 162,200 20.60 5.68
10-02-02 20.63 21.06 20.63 233,600 20.93 5.77
10-02-01 20.82 21.00 20.41 425,300 20.55 5.67
10-01-29 20.87 21.19 20.58 302,400 20.59 5.68
10-01-28 21.00 21.00 20.47 326,700 20.76 5.73
10-01-27 20.07 21.10 19.94 631,400 21.02 5.80
10-01-26 19.72 19.85 19.43 232,800 19.65 5.42
Date Open High Low Vol Cls adjCls
10-01-25 19.53 19.80 19.30 278,100 19.73 5.44
10-01-22 19.05 19.68 19.05 240,500 19.38 5.35
10-01-21 19.13 19.43 18.90 206,700 19.15 5.28
10-01-20 19.12 19.12 18.89 209,900 19.04 5.25
10-01-19 19.13 19.68 18.93 426,200 19.28 5.32
10-01-15 20.00 20.00 19.02 257,900 19.15 5.28
10-01-14 19.84 19.93 19.73 71,700 19.91 5.49
10-01-13 19.92 20.00 19.61 104,900 19.93 5.50
10-01-12 20.00 20.13 19.69 148,100 19.80 5.46
Date Open High Low Vol Cls adjCls
10-01-11 19.79 20.13 19.49 268,700 20.09 5.54
10-01-08 19.23 19.61 19.08 137,000 19.56 5.40
10-01-07 18.87 19.38 18.73 240,300 19.33 5.33
10-01-06 19.41 19.65 18.64 709,400 18.64 5.14
10-01-05 19.95 19.98 19.14 430,200 19.41 5.35
10-01-04 19.82 20.00 19.60 245,700 19.99 5.51
09-12-31 19.78 19.90 19.49 178,200 19.49 5.38
09-12-30 19.85 19.95 19.58 135,200 19.85 5.48
09-12-29 19.63 20.00 19.50 199,100 19.95 5.50
Date Open High Low Vol Cls adjCls
09-12-28 19.85 19.85 19.54 86,600 19.68 5.43
09-12-24 19.68 19.89 19.68 25,200 19.88 5.48
09-12-23 19.67 19.92 19.52 163,500 19.66 5.42
09-12-22 19.95 19.98 19.65 129,200 19.81 5.46
09-12-21 19.86 19.98 19.46 164,700 19.97 5.51
09-12-18 19.51 19.81 19.41 592,200 19.81 5.46
09-12-17 19.15 19.50 19.00 255,300 19.50 5.38
09-12-16 19.23 19.26 19.06 194,600 19.23 5.30
09-12-15 19.21 19.28 19.02 185,100 19.03 5.25
Date Open High Low Vol Cls adjCls
09-12-14 19.16 19.30 18.97 222,300 19.20 5.30
09-12-11 18.71 19.06 18.50 146,000 19.02 5.25
09-12-10 18.63 18.67 18.49 277,400 18.61 5.13
09-12-09 18.89 18.93 18.54 401,000 18.72 5.11
09-12-08 19.06 19.30 18.63 309,800 18.78 5.13
09-12-07 19.31 19.38 19.05 167,000 19.13 5.23
09-12-04 19.76 19.97 19.16 397,500 19.26 5.26
09-12-03 19.75 19.75 19.31 254,000 19.33 5.28
09-12-02 19.10 19.87 19.10 442,800 19.63 5.36
Date Open High Low Vol Cls adjCls
09-12-01 19.11 19.41 18.59 637,800 19.05 5.20
09-11-30 18.91 19.12 18.56 479,300 18.94 5.17
09-11-27 18.81 19.33 18.81 85,700 19.01 5.19
09-11-25 19.52 19.55 19.29 150,000 19.36 5.29
09-11-24 19.75 19.75 19.20 96,000 19.58 5.35
09-11-23 19.68 20.12 19.57 242,300 19.71 5.39
09-11-20 19.60 19.90 19.18 199,400 19.59 5.35
09-11-19 19.97 20.23 19.46 259,200 19.67 5.37
09-11-18 20.29 20.33 19.80 195,900 20.13 5.50
Date Open High Low Vol Cls adjCls
09-11-17 20.37 20.63 19.91 254,400 20.38 5.57
09-11-16 20.05 20.60 20.01 317,900 20.52 5.61
09-11-13 19.86 19.86 19.55 266,000 19.83 5.42
09-11-12 20.16 20.50 19.66 241,700 19.77 5.40
09-11-11 20.06 20.15 19.95 137,900 20.07 5.48
09-11-10 19.70 20.00 19.70 251,100 19.98 5.46
09-11-09 19.50 19.87 19.47 216,200 19.85 5.42
09-11-06 18.98 19.50 18.97 301,200 19.42 5.31
09-11-05 18.93 19.26 18.67 225,500 19.20 5.25
Date Open High Low Vol Cls adjCls
09-11-04 19.16 19.16 18.63 840,600 18.82 5.14
09-11-03 18.57 19.05 18.46 312,500 19.01 5.19
09-11-02 18.18 18.83 18.16 324,900 18.66 5.10
09-10-30 18.40 18.58 18.00 304,700 18.01 4.92
09-10-29 18.37 18.93 18.20 192,300 18.50 5.05
09-10-28 19.04 19.24 18.29 182,400 18.35 5.01
09-10-27 18.93 19.24 18.93 202,100 19.01 5.19
09-10-26 19.04 19.45 18.91 230,100 18.93 5.17
09-10-23 19.24 19.24 18.90 237,800 18.97 5.18
Date Open High Low Vol Cls adjCls
09-10-22 19.03 19.33 18.85 207,200 19.24 5.26
09-10-21 18.74 19.34 18.68 381,600 18.94 5.17
09-10-20 18.91 18.91 18.63 232,800 18.84 5.15
09-10-19 18.94 18.94 18.30 368,600 18.91 5.17
09-10-16 18.72 19.05 18.52 172,400 18.81 5.14
09-10-15 18.60 18.90 18.51 174,800 18.80 5.14
09-10-14 18.61 18.90 18.55 205,400 18.78 5.13
09-10-13 18.74 18.74 18.15 221,400 18.34 5.01
09-10-12 18.87 19.05 18.70 209,300 18.71 5.11
Date Open High Low Vol Cls adjCls
09-10-09 18.49 18.83 18.24 399,200 18.70 5.11
09-10-08 19.14 19.22 18.39 411,800 18.44 5.04
09-10-07 18.86 19.21 18.62 872,700 18.95 5.18
09-10-06 19.05 19.09 18.71 299,700 18.97 5.18
09-10-05 19.04 20.65 18.69 318,800 18.84 5.15
09-10-02 19.15 19.35 19.03 329,000 19.05 5.20
09-10-01 20.04 20.25 19.23 249,000 19.27 5.26
09-09-30 20.40 20.55 20.00 511,200 20.08 5.49
09-09-29 20.64 20.64 20.25 503,100 20.33 5.55
Date Open High Low Vol Cls adjCls
09-09-28 20.39 20.85 20.39 241,200 20.56 5.62
09-09-25 20.45 20.77 20.22 264,600 20.34 5.56
09-09-24 20.68 20.84 20.45 167,600 20.55 5.61
09-09-23 20.75 20.96 20.60 413,100 20.60 5.63
09-09-22 20.95 21.08 20.59 265,200 20.67 5.65
09-09-21 20.85 20.95 19.99 158,000 20.86 5.70
09-09-18 21.06 21.20 20.92 437,400 20.99 5.73
09-09-17 20.87 21.42 20.81 273,300 20.99 5.73
09-09-16 20.59 20.89 20.36 1,804,200 20.84 5.69
Date Open High Low Vol Cls adjCls
09-09-15 20.39 20.60 20.21 398,400 20.59 5.63
09-09-14 20.23 20.36 20.17 170,700 20.31 5.55
09-09-11 20.15 20.35 19.94 208,500 20.32 5.55
09-09-10 19.92 20.14 19.75 403,800 20.06 5.48
09-09-09 20.11 20.32 19.89 248,000 19.95 5.45
09-09-08 20.39 20.47 19.99 179,600 20.18 5.51
09-09-04 20.47 20.59 20.10 220,200 20.32 5.55
09-09-03 20.45 20.48 20.01 232,400 20.46 5.59
09-09-02 20.70 20.88 20.34 253,400 20.42 5.58
Date Open High Low Vol Cls adjCls
09-09-01 20.90 21.30 20.58 216,000 20.75 5.67
09-08-31 21.11 21.55 20.84 275,000 20.88 5.70
09-08-28 21.92 21.92 21.10 324,200 21.24 5.80
09-08-27 21.85 21.91 21.26 203,100 21.80 5.96
09-08-26 21.86 21.97 21.66 145,800 21.92 5.99
09-08-25 21.91 22.00 21.68 381,600 21.95 6.00
09-08-24 21.82 21.96 21.56 251,100 21.69 5.93
09-08-21 21.76 22.00 21.46 494,300 21.75 5.94
09-08-20 21.68 21.79 21.43 302,600 21.70 5.93
Date Open High Low Vol Cls adjCls
09-08-19 22.00 22.14 21.03 623,300 21.57 5.89
09-08-18 21.80 22.32 21.33 5,974,700 21.70 5.93
09-08-17 21.30 21.49 21.10 296,600 21.33 5.83
09-08-14 21.79 21.94 21.21 373,200 21.71 5.93
09-08-13 22.14 22.14 21.60 503,700 21.93 5.99
09-08-12 21.40 22.21 20.80 1,615,500 21.97 6.00
09-08-11 20.16 20.83 19.73 176,900 19.87 5.43
09-08-10 20.60 20.60 20.11 145,400 20.33 5.55
09-08-07 20.54 21.20 20.32 245,300 20.80 5.68
Date Open High Low Vol Cls adjCls
09-08-06 20.78 21.05 19.99 124,800 20.19 5.52
09-08-05 21.00 21.09 20.59 413,300 20.75 5.67
09-08-04 20.48 21.02 20.25 303,800 21.02 5.74
09-08-03 19.68 20.50 19.52 223,400 20.50 5.60
09-07-31 19.80 20.18 19.61 214,200 19.61 5.36
09-07-30 19.82 20.00 19.30 154,500 19.81 5.41
09-07-29 19.61 19.84 19.50 191,000 19.63 5.36
09-07-28 19.42 20.09 19.37 260,600 19.91 5.44
09-07-27 19.55 19.66 19.31 151,200 19.62 5.36
Date Open High Low Vol Cls adjCls
09-07-24 19.75 20.12 19.28 716,400 19.55 5.34
09-07-23 20.29 20.32 19.70 582,800 19.75 5.40
09-07-22 20.14 20.44 19.95 185,900 20.36 5.56
09-07-21 20.44 20.44 19.94 172,100 20.18 5.51
09-07-20 20.30 20.44 20.11 173,400 20.36 5.56
09-07-17 20.03 20.30 19.96 196,700 20.16 5.51
09-07-16 20.15 20.37 19.47 319,200 20.09 5.49
09-07-15 20.50 20.54 19.37 429,900 20.29 5.54
09-07-14 19.70 20.40 19.70 164,700 20.32 5.55
Date Open High Low Vol Cls adjCls
09-07-13 18.83 20.00 18.57 301,200 19.77 5.40
09-07-10 19.02 19.47 18.57 119,000 18.81 5.14
09-07-09 19.76 19.76 19.00 143,300 19.19 5.24
09-07-08 19.75 19.99 19.21 204,800 19.59 5.35
09-07-07 20.04 20.20 19.47 102,200 19.56 5.34
09-07-06 19.91 20.18 19.72 122,900 20.07 5.48
09-07-02 21.36 21.37 19.92 165,600 20.00 5.46
09-07-01 20.13 20.84 19.96 191,000 20.75 5.67
09-06-30 20.72 20.76 18.45 243,900 19.92 5.44
Date Open High Low Vol Cls adjCls
09-06-29 20.32 20.95 20.32 178,200 20.60 5.63
09-06-26 19.87 20.42 18.95 510,900 20.28 5.54
09-06-25 19.10 20.17 19.10 187,200 20.05 5.48
09-06-24 18.97 19.81 18.70 214,700 19.30 5.27
09-06-23 18.83 18.99 18.56 178,800 18.63 5.09
09-06-22 18.94 18.97 18.60 292,200 18.69 5.11
09-06-19 19.50 19.56 18.93 236,900 18.99 5.19
09-06-18 19.51 19.60 19.11 209,400 19.21 5.25
09-06-17 19.28 19.74 19.11 180,500 19.60 5.35
Date Open High Low Vol Cls adjCls
09-06-16 19.92 20.34 19.23 125,600 19.25 5.26
09-06-15 20.87 21.00 19.36 296,300 19.66 5.37
09-06-12 20.71 21.30 20.52 92,400 21.02 5.74
09-06-11 20.72 21.49 20.67 123,000 20.82 5.69
09-06-10 21.04 21.55 20.23 215,600 20.69 5.65
09-06-09 21.50 21.50 20.77 157,500 20.92 5.72
09-06-08 21.67 21.90 21.07 141,000 21.42 5.80
09-06-05 21.93 21.93 21.31 200,400 21.69 5.88
09-06-04 21.90 21.90 21.44 243,600 21.68 5.87
Date Open High Low Vol Cls adjCls
09-06-03 20.97 21.86 20.76 517,700 21.86 5.92
09-06-02 21.07 21.20 20.60 634,700 21.07 5.71
09-06-01 20.86 21.19 20.73 425,300 21.11 5.72
09-05-29 20.70 20.85 20.32 182,300 20.80 5.64
09-05-28 20.79 20.90 20.10 160,200 20.70 5.61
09-05-27 20.97 21.09 20.36 282,200 20.56 5.57
09-05-26 20.30 21.17 20.30 357,300 20.97 5.68
09-05-22 21.04 21.04 20.36 110,900 20.37 5.52
09-05-21 20.70 21.03 20.47 262,800 20.97 5.68
Date Open High Low Vol Cls adjCls
09-05-20 20.90 21.20 20.45 587,900 20.91 5.66
09-05-19 20.87 20.90 20.50 236,300 20.75 5.62
09-05-18 20.29 20.88 20.12 312,500 20.78 5.63
09-05-15 19.91 20.00 19.69 277,400 19.95 5.40
09-05-14 19.63 20.16 19.61 245,700 19.76 5.35
09-05-13 20.26 20.30 19.52 317,300 19.55 5.30
09-05-12 20.51 20.87 20.01 253,400 20.53 5.56
09-05-11 20.65 20.74 20.25 357,300 20.31 5.50
09-05-08 20.80 21.07 20.62 680,000 21.00 5.69
Date Open High Low Vol Cls adjCls
09-05-07 20.98 20.98 19.99 596,300 20.50 5.55
09-05-06 19.79 21.00 19.76 831,200 20.54 5.56
09-05-05 19.17 19.62 19.00 296,300 19.39 5.25
09-05-04 19.22 19.69 18.67 272,300 19.45 5.27
09-05-01 19.48 19.54 18.63 303,900 18.89 5.12
09-04-30 19.30 19.88 19.15 448,800 19.48 5.28
09-04-29 18.93 19.65 18.60 212,900 19.44 5.27
09-04-28 18.16 19.25 18.07 320,900 18.81 5.10
09-04-27 17.75 18.49 17.75 303,900 18.36 4.97
Date Open High Low Vol Cls adjCls
09-04-24 18.00 18.31 17.57 229,700 17.96 4.87
09-04-23 18.25 18.25 17.50 396,900 17.86 4.84
09-04-22 17.21 18.42 17.21 407,700 18.18 4.93
09-04-21 16.56 17.81 16.38 636,800 17.47 4.73
09-04-20 17.12 17.72 16.19 308,000 16.62 4.50
09-04-17 17.32 17.84 17.15 283,100 17.61 4.77
09-04-16 16.85 17.41 16.61 272,300 17.26 4.68
09-04-15 16.12 16.88 15.95 288,900 16.72 4.53
09-04-14 17.74 17.74 16.09 340,200 16.22 4.39
Date Open High Low Vol Cls adjCls
09-04-13 17.47 17.47 16.90 158,900 16.97 4.60
09-04-09 17.51 17.91 17.00 245,000 17.80 4.82
09-04-08 17.22 17.22 16.61 255,800 17.19 4.66
09-04-07 17.47 17.83 17.00 206,100 17.02 4.61
09-04-06 18.28 18.28 17.50 249,800 17.69 4.79
09-04-03 18.68 18.68 18.27 261,900 18.50 5.01
09-04-02 18.91 19.14 18.48 393,000 18.64 5.05
09-04-01 17.70 18.56 17.45 306,000 18.33 4.97
09-03-31 17.36 18.54 17.07 334,100 18.12 4.91
Date Open High Low Vol Cls adjCls
09-03-30 18.02 18.02 16.67 434,000 17.17 4.65
09-03-27 18.97 19.27 18.02 257,100 18.03 4.88
09-03-26 18.61 19.55 18.29 482,900 19.23 5.21
09-03-25 18.18 18.83 17.23 256,500 18.50 5.01
09-03-24 18.87 19.18 18.05 266,900 18.06 4.89
09-03-23 18.20 19.17 18.14 271,400 19.13 5.18
09-03-20 18.61 18.61 17.53 287,700 17.75 4.81
09-03-19 18.99 19.16 18.15 271,500 18.42 4.99
09-03-18 18.78 19.16 17.91 432,200 18.76 5.08
Date Open High Low Vol Cls adjCls
09-03-17 18.67 19.00 17.74 288,500 19.00 5.15
09-03-16 18.33 18.42 17.69 274,700 17.84 4.83
09-03-13 18.38 18.48 17.96 224,300 18.16 4.92
09-03-12 17.48 18.48 16.90 517,700 18.31 4.96
09-03-11 18.00 19.44 17.25 649,400 17.39 4.71
09-03-10 15.75 17.19 15.43 708,000 17.16 4.65
09-03-09 15.14 15.58 14.69 522,000 15.31 4.15
09-03-06 15.14 15.44 14.71 320,000 15.27 4.14
09-03-05 15.49 16.17 14.83 353,900 14.99 4.06
Date Open High Low Vol Cls adjCls
09-03-04 15.32 16.01 15.08 441,000 15.86 4.30
09-03-03 15.09 15.35 14.54 303,000 14.97 4.06
09-03-02 15.29 15.70 14.72 230,400 14.81 4.01
09-02-27 15.94 16.25 15.48 347,900 15.52 4.20
09-02-26 16.65 17.36 16.17 232,800 16.17 4.38
09-02-25 16.65 17.29 16.12 345,200 16.45 4.46
09-02-24 15.50 16.86 15.50 237,800 16.71 4.53
09-02-23 15.82 16.20 15.32 179,600 15.33 4.15
09-02-20 15.88 16.42 15.70 224,100 15.75 4.27
Date Open High Low Vol Cls adjCls
09-02-19 16.00 16.34 15.71 249,300 16.23 4.40
09-02-18 16.44 16.44 15.58 316,800 15.71 4.26
09-02-17 17.54 17.62 16.26 404,600 16.26 4.41
09-02-13 18.05 18.29 17.70 128,900 18.06 4.89
09-02-12 17.43 18.10 17.00 139,200 18.09 4.90
09-02-11 17.60 17.81 17.12 163,500 17.58 4.76
09-02-10 18.79 19.07 17.63 288,900 17.63 4.78
09-02-09 19.01 19.48 18.79 80,300 18.87 5.11
09-02-06 18.48 19.33 18.46 210,200 19.15 5.19
Date Open High Low Vol Cls adjCls
09-02-05 18.33 19.07 18.11 181,100 18.65 5.05
09-02-04 18.33 18.99 18.33 164,900 18.42 4.99
09-02-03 18.08 18.67 17.96 340,200 18.38 4.98
09-02-02 17.93 18.12 17.55 438,000 17.97 4.87
09-01-30 18.51 18.64 18.00 203,100 18.12 4.91
09-01-29 19.00 19.00 18.15 150,000 18.27 4.95
09-01-28 18.76 19.51 18.60 337,500 19.16 5.19
09-01-27 18.13 18.79 17.64 265,500 18.48 5.01
09-01-26 17.11 18.23 17.01 384,000 18.01 4.88
Date Open High Low Vol Cls adjCls
09-01-23 17.11 17.70 16.87 233,100 17.14 4.64
09-01-22 18.24 18.25 17.17 194,400 17.56 4.76
09-01-21 17.41 18.48 16.70 451,100 18.42 4.99
09-01-20 18.61 18.70 17.07 395,100 17.13 4.64
09-01-16 18.47 18.97 18.08 371,400 18.96 5.14
09-01-15 18.27 18.74 17.43 461,700 18.73 5.07
09-01-14 18.97 19.04 18.10 487,400 18.28 4.95
09-01-13 19.79 19.79 19.00 429,900 19.21 5.20
09-01-12 20.02 20.13 19.64 485,300 19.79 5.36
Date Open High Low Vol Cls adjCls
09-01-09 20.55 20.69 19.50 677,300 20.10 5.45
09-01-08 20.37 20.56 20.01 387,600 20.41 5.53
09-01-07 20.70 20.70 19.99 588,800 20.30 5.50
09-01-06 21.00 21.14 20.66 799,200 20.90 5.66
09-01-05 20.82 21.13 20.00 1,258,400 20.93 5.67
09-01-02 21.18 21.18 20.44 615,600 20.88 5.66
08-12-31 21.28 21.74 20.79 1,036,400 20.88 5.66
08-12-30 20.92 21.20 20.04 644,900 21.20 5.74
08-12-29 20.31 21.01 19.74 448,800 20.73 5.62
Date Open High Low Vol Cls adjCls
08-12-26 20.52 20.71 20.08 327,600 20.46 5.54
08-12-24 19.90 20.44 19.63 99,500 20.33 5.51
08-12-23 20.87 21.00 19.60 800,100 19.84 5.37
08-12-22 20.33 20.72 19.69 552,300 20.69 5.61
08-12-19 19.91 20.36 19.16 832,200 20.14 5.46
08-12-18 19.94 20.18 19.18 428,900 19.30 5.23
08-12-17 20.14 20.77 19.54 630,000 19.87 5.38
08-12-16 19.58 20.60 19.05 599,600 20.54 5.56
08-12-15 20.28 20.40 18.64 356,000 19.20 5.20
Date Open High Low Vol Cls adjCls
08-12-12 17.98 20.57 17.00 540,200 20.23 5.48
08-12-11 20.32 20.71 18.00 575,700 18.29 4.96
08-12-10 20.03 21.00 19.75 752,600 20.63 5.59
08-12-09 21.17 21.28 19.28 1,249,700 19.81 5.32
08-12-08 20.57 21.27 20.00 817,700 21.19 5.69
08-12-05 18.70 20.61 18.16 1,037,400 20.00 5.37
08-12-04 19.22 20.00 18.19 321,900 18.98 5.10
08-12-03 18.30 19.69 18.30 473,900 19.52 5.25
08-12-02 17.78 18.92 16.60 786,300 18.83 5.06
Date Open High Low Vol Cls adjCls
08-12-01 18.77 19.92 17.07 544,100 17.30 4.65
08-11-28 18.78 19.82 18.44 140,400 19.04 5.12
08-11-26 17.05 19.06 17.05 531,500 19.06 5.12
08-11-25 17.66 17.68 17.03 1,081,400 17.56 4.72
08-11-24 16.18 17.51 16.02 687,800 17.36 4.67
08-11-21 15.98 16.53 14.74 608,400 15.87 4.26
08-11-20 16.16 16.88 15.30 428,600 15.66 4.21
08-11-19 17.37 17.78 16.16 364,500 16.21 4.36
08-11-18 16.59 17.70 16.08 396,900 17.36 4.67
Date Open High Low Vol Cls adjCls
08-11-17 16.48 17.31 16.26 692,100 16.56 4.45
08-11-14 17.61 18.00 16.50 450,900 16.60 4.46
08-11-13 17.99 18.62 17.00 723,200 18.04 4.85
08-11-12 19.23 19.23 17.76 488,300 17.88 4.80
08-11-11 20.32 20.59 19.10 823,100 19.35 5.20
08-11-10 19.48 21.37 19.44 776,300 20.46 5.50
08-11-07 18.59 19.50 18.13 280,800 19.09 5.13
08-11-06 17.73 19.07 17.06 445,500 18.35 4.93
08-11-05 17.85 19.69 17.59 911,300 17.79 4.78
Date Open High Low Vol Cls adjCls
08-11-04 18.00 18.00 17.12 279,500 17.53 4.71
08-11-03 16.45 17.89 16.37 393,800 17.70 4.76
08-10-31 14.95 16.51 14.77 374,100 16.49 4.43
08-10-30 15.53 15.58 14.83 223,700 14.97 4.02
08-10-29 15.42 15.71 14.81 275,600 14.98 4.03
08-10-28 13.17 15.31 13.10 337,700 15.21 4.09
08-10-27 14.17 15.34 12.79 268,200 12.92 3.47
08-10-24 14.00 14.85 13.51 365,100 14.32 3.85
08-10-23 14.49 15.36 14.24 244,400 14.71 3.95
Date Open High Low Vol Cls adjCls
08-10-22 14.65 15.23 14.30 141,300 14.49 3.89
08-10-21 15.58 15.72 15.01 84,600 15.12 4.06
08-10-20 15.54 15.88 15.10 211,500 15.78 4.24
08-10-17 15.59 16.89 15.14 349,700 15.35 4.12
08-10-16 14.33 16.36 14.01 309,800 16.36 4.40
08-10-15 15.47 16.16 14.03 263,300 14.30 3.84
08-10-14 17.47 17.47 15.35 339,800 15.79 4.24
08-10-13 16.97 17.49 15.17 553,100 16.56 4.45
08-10-10 13.41 16.48 13.01 688,700 16.13 4.33
Date Open High Low Vol Cls adjCls
08-10-09 15.73 16.18 14.22 409,200 14.30 3.84
08-10-08 14.61 16.00 14.38 504,200 15.34 4.12
08-10-07 16.69 17.01 15.10 404,300 15.22 4.09
08-10-06 16.44 16.93 15.46 299,700 16.47 4.43
08-10-03 18.17 18.60 16.93 387,600 17.03 4.58
08-10-02 18.65 19.00 17.77 418,700 17.78 4.78
08-10-01 18.09 18.84 17.73 422,700 18.84 5.06
08-09-30 18.00 18.46 17.62 405,900 18.19 4.89
08-09-29 18.75 18.86 17.17 380,000 17.80 4.78
Date Open High Low Vol Cls adjCls
08-09-26 18.92 19.19 18.39 355,700 19.12 5.14
08-09-25 19.15 20.08 18.91 322,200 19.35 5.20
08-09-24 19.46 21.27 18.79 387,500 18.96 5.10
08-09-23 20.98 20.98 19.28 585,200 19.46 5.23
08-09-22 21.47 21.50 20.50 491,000 20.91 5.62
08-09-19 20.72 22.48 20.72 1,058,600 21.50 5.78
08-09-18 18.71 19.59 18.00 762,300 19.32 5.19
08-09-17 19.63 19.91 18.32 602,700 18.34 4.93
08-09-16 18.46 20.30 18.01 352,500 19.88 5.34
Date Open High Low Vol Cls adjCls
08-09-15 19.19 20.34 18.57 230,400 18.64 5.01
08-09-12 19.70 20.07 19.20 144,600 19.76 5.31
08-09-11 19.16 19.89 19.00 337,700 19.84 5.33
08-09-10 19.47 19.66 19.09 335,000 19.43 5.22
08-09-09 20.31 20.45 19.08 240,500 19.08 5.13
08-09-08 19.79 20.24 18.51 255,200 20.24 5.44
08-09-05 19.85 19.87 19.05 222,900 19.42 5.22
08-09-04 20.57 20.81 19.98 276,900 19.98 5.37
08-09-03 21.27 21.36 20.52 409,200 20.74 5.57
Date Open High Low Vol Cls adjCls
08-09-02 21.83 21.87 20.78 279,000 21.29 5.72
08-08-29 21.32 21.86 21.15 571,700 21.36 5.74
08-08-28 20.76 21.77 20.76 357,800 21.49 5.77
08-08-27 20.19 20.79 19.62 189,200 20.68 5.56
08-08-26 19.99 20.47 19.90 275,000 20.10 5.40
08-08-25 21.32 21.32 19.98 203,100 20.06 5.39
08-08-22 20.80 21.50 20.51 137,700 21.41 5.75
08-08-21 20.95 21.09 20.53 154,100 20.71 5.57
08-08-20 20.93 21.26 20.70 275,000 21.09 5.67
Date Open High Low Vol Cls adjCls
08-08-19 21.25 21.25 20.70 490,100 20.84 5.60
08-08-18 21.98 22.20 21.30 216,900 21.47 5.77
08-08-15 22.48 22.90 21.73 414,000 21.98 5.91
08-08-14 22.76 23.00 21.93 563,600 22.12 5.94
08-08-13 21.55 22.95 21.13 825,000 22.85 6.14
08-08-12 21.72 21.75 21.05 455,900 21.63 5.81
08-08-11 21.55 21.92 20.26 571,700 21.75 5.84
08-08-08 19.61 21.70 19.34 704,300 21.66 5.82
08-08-07 19.53 19.59 18.39 503,700 19.59 5.26
Date Open High Low Vol Cls adjCls
08-08-06 18.99 19.98 18.45 577,100 19.58 5.26
08-08-05 17.86 18.13 17.36 612,200 18.02 4.84
08-08-04 18.82 18.82 17.68 423,200 17.78 4.78
08-08-01 19.09 19.30 18.39 239,000 18.87 5.07
08-07-31 18.76 19.44 18.76 435,600 19.01 5.11
08-07-30 19.00 19.28 18.05 259,200 19.04 5.12
08-07-29 18.17 18.95 18.16 357,300 18.88 5.07
08-07-28 18.85 18.99 17.75 292,200 18.13 4.87
08-07-25 18.23 19.70 17.22 344,300 18.93 5.09
Date Open High Low Vol Cls adjCls
08-07-24 18.53 18.53 17.89 281,400 18.11 4.87
08-07-23 18.29 18.53 17.98 381,600 18.44 4.96
08-07-22 18.03 18.48 17.39 479,400 18.28 4.91
08-07-21 17.27 18.39 17.21 761,400 18.23 4.90
08-07-18 17.29 17.53 16.78 349,700 17.25 4.64
08-07-17 17.42 18.19 16.99 251,100 17.33 4.66
08-07-16 16.96 17.54 16.70 404,300 17.35 4.66
08-07-15 16.79 17.33 16.76 359,700 16.91 4.54
08-07-14 17.33 18.30 16.82 331,400 16.97 4.56
Date Open High Low Vol Cls adjCls
08-07-11 17.76 17.76 16.69 464,600 17.20 4.62
08-07-10 17.33 17.96 16.88 542,700 17.88 4.80
08-07-09 17.97 18.40 17.38 377,300 17.38 4.67
08-07-08 18.00 18.44 17.83 573,000 18.00 4.84
08-07-07 18.10 18.49 17.68 265,200 18.16 4.88
08-07-03 18.24 18.27 17.64 147,200 18.06 4.85
08-07-02 19.14 19.73 17.94 496,100 18.19 4.89
08-07-01 18.92 19.23 18.44 389,700 19.18 5.15
08-06-30 20.26 20.26 18.91 488,900 19.26 5.18
Date Open High Low Vol Cls adjCls
08-06-27 18.91 19.85 18.82 692,600 19.38 5.21
08-06-26 19.40 19.65 18.70 543,600 18.99 5.10
08-06-25 19.39 20.21 19.39 854,700 19.74 5.30
08-06-24 19.74 19.90 19.38 505,500 19.38 5.21
08-06-23 20.05 20.11 19.70 312,800 19.90 5.35
08-06-20 20.16 20.53 19.60 319,200 19.92 5.35
08-06-19 19.46 20.25 19.45 283,700 20.24 5.44
08-06-18 19.74 19.75 19.03 352,500 19.51 5.24
08-06-17 20.35 20.54 19.78 542,300 19.88 5.34
Date Open High Low Vol Cls adjCls
08-06-16 20.85 21.43 20.06 689,100 20.30 5.46
08-06-13 21.01 21.32 20.85 426,800 21.24 5.71
08-06-12 21.18 21.50 20.19 418,100 21.00 5.64
08-06-11 21.47 21.91 20.96 383,600 20.97 5.64
08-06-10 21.44 21.82 21.42 546,300 21.57 5.80
08-06-09 21.59 22.09 21.40 348,300 21.69 5.79
08-06-06 22.82 22.82 21.56 444,300 21.56 5.75
08-06-05 22.42 22.98 22.27 317,300 22.92 6.11
08-06-04 21.35 22.41 21.34 482,900 22.31 5.95
Date Open High Low Vol Cls adjCls
08-06-03 20.80 21.48 20.41 296,300 21.39 5.71
08-06-02 21.04 21.09 20.38 706,100 20.68 5.52
08-05-30 21.24 21.24 20.77 411,800 21.02 5.61
08-05-29 20.61 21.30 20.28 395,700 21.23 5.66
08-05-28 20.79 20.83 20.31 289,500 20.63 5.50
08-05-27 20.13 20.68 19.89 318,200 20.63 5.50
08-05-23 20.20 20.26 20.00 401,600 20.07 5.35
08-05-22 19.90 20.48 19.88 351,200 20.26 5.40
08-05-21 19.97 20.30 19.50 330,000 19.87 5.30
Date Open High Low Vol Cls adjCls
08-05-20 19.87 20.05 19.66 375,900 19.98 5.33
08-05-19 19.88 20.18 19.44 509,600 19.99 5.33
08-05-16 20.49 20.49 19.10 455,100 19.93 5.32
08-05-15 20.86 21.00 20.16 424,100 20.39 5.44
08-05-14 20.56 21.41 19.60 340,800 20.88 5.57
08-05-13 20.13 20.54 19.33 397,500 20.45 5.45
08-05-12 20.31 20.63 19.87 393,800 20.11 5.36
08-05-09 18.99 20.39 18.96 343,500 20.25 5.40
08-05-08 18.20 19.30 17.95 370,100 19.02 5.07
Date Open High Low Vol Cls adjCls
08-05-07 18.40 18.41 17.93 237,200 18.18 4.85
08-05-06 18.49 18.83 18.37 176,900 18.56 4.95
08-05-05 18.61 18.98 18.34 217,500 18.56 4.95
08-05-02 19.28 19.43 18.59 236,900 18.61 4.96
08-05-01 18.05 19.24 18.04 294,300 19.08 5.09
08-04-30 18.31 19.14 18.00 236,900 18.08 4.82
08-04-29 18.34 18.36 18.01 278,700 18.33 4.89
08-04-28 18.71 18.71 18.28 240,300 18.36 4.90
08-04-25 18.75 19.03 18.34 168,800 18.77 5.01
Date Open High Low Vol Cls adjCls
08-04-24 18.43 18.86 17.99 177,800 18.65 4.97
08-04-23 18.54 18.54 18.01 236,900 18.38 4.90
08-04-22 19.03 19.03 18.13 208,100 18.45 4.92
08-04-21 19.22 19.50 19.04 210,800 19.13 5.10
08-04-18 19.19 19.40 19.08 189,000 19.34 5.16
08-04-17 18.84 19.23 18.75 152,700 18.80 5.01
08-04-16 17.94 18.94 17.94 184,500 18.89 5.04
08-04-15 17.68 17.92 17.50 262,800 17.76 4.74
08-04-14 17.58 17.87 17.47 242,600 17.60 4.69
Date Open High Low Vol Cls adjCls
08-04-11 18.25 18.48 17.61 169,400 17.62 4.70
08-04-10 18.52 18.68 18.34 229,100 18.48 4.93
08-04-09 19.31 19.38 18.44 342,900 18.55 4.95
08-04-08 18.60 19.61 18.60 320,100 19.32 5.15
08-04-07 18.95 19.36 18.34 162,000 18.71 4.99
08-04-04 19.38 19.45 18.73 138,300 19.11 5.10
08-04-03 19.65 19.89 19.14 427,500 19.41 5.18
08-04-02 20.45 20.45 19.45 361,800 19.90 5.31
08-04-01 20.32 20.84 20.18 482,100 20.50 5.47
Date Open High Low Vol Cls adjCls
08-03-31 19.66 20.49 19.66 397,500 20.03 5.34
08-03-28 19.84 20.00 19.39 341,100 19.56 5.22
08-03-27 20.62 20.62 19.73 228,200 19.77 5.27
08-03-26 20.06 20.75 19.57 318,800 20.52 5.47
08-03-25 19.58 20.25 19.32 291,200 20.14 5.37
08-03-24 18.97 19.84 18.55 352,400 19.55 5.21
08-03-20 18.20 19.01 17.91 860,600 18.86 5.03
08-03-19 18.52 19.04 17.89 400,500 17.93 4.78
08-03-18 17.77 18.37 17.52 422,700 18.37 4.90
Date Open High Low Vol Cls adjCls
08-03-17 16.73 17.95 16.73 475,400 17.30 4.61
08-03-14 17.46 17.71 16.91 357,300 17.20 4.59
08-03-13 16.59 17.44 16.59 323,300 17.32 4.62
08-03-12 17.34 17.82 16.82 331,400 16.82 4.49
08-03-11 17.47 17.96 17.00 209,400 17.71 4.72
08-03-10 17.62 17.65 16.96 111,300 16.96 4.52
08-03-07 17.11 18.13 17.00 347,900 17.52 4.67
08-03-06 17.64 17.64 17.12 191,900 17.26 4.60
08-03-05 17.96 18.28 17.23 252,500 17.74 4.73
Date Open High Low Vol Cls adjCls
08-03-04 16.63 18.03 16.63 417,800 17.84 4.76
08-03-03 16.35 17.34 16.32 190,400 16.82 4.49
08-02-29 16.42 16.77 16.35 236,300 16.51 4.40
08-02-28 16.93 17.05 16.46 285,800 16.55 4.41
08-02-27 17.49 17.63 16.87 135,900 17.08 4.56
08-02-26 17.23 17.74 16.93 151,400 17.70 4.72
08-02-25 16.82 17.49 16.82 88,700 17.38 4.64
08-02-22 17.04 17.11 16.65 222,000 16.80 4.48
08-02-21 17.50 17.65 16.89 122,900 16.98 4.53
Date Open High Low Vol Cls adjCls
08-02-20 17.13 17.50 17.00 139,200 17.45 4.65
08-02-19 16.94 17.59 16.94 156,800 17.25 4.60
08-02-15 17.03 17.47 16.69 576,600 16.71 4.46
08-02-14 18.03 18.03 16.78 730,400 17.15 4.57
08-02-13 17.68 18.01 17.26 600,800 17.99 4.80
08-02-12 17.69 17.79 17.28 95,900 17.47 4.66
08-02-11 17.71 17.74 17.16 112,100 17.59 4.69
08-02-08 18.70 18.70 17.40 178,200 17.67 4.71
08-02-07 17.62 18.90 17.56 459,900 18.74 5.00
Date Open High Low Vol Cls adjCls
08-02-06 17.11 17.83 17.11 198,500 17.69 4.72
08-02-05 17.43 18.45 16.86 255,800 16.94 4.52
08-02-04 18.69 18.69 17.15 220,100 17.82 4.75
08-02-01 17.88 18.67 17.55 232,200 18.64 4.97
08-01-31 16.48 18.12 16.41 314,100 17.80 4.75
08-01-30 17.22 17.68 16.71 172,800 16.78 4.48
08-01-29 17.55 17.55 16.69 98,600 17.36 4.63
08-01-28 16.95 17.69 16.73 189,000 17.47 4.66
08-01-25 17.03 17.66 16.65 301,100 17.02 4.54
Date Open High Low Vol Cls adjCls
08-01-24 17.99 18.19 16.69 314,600 16.79 4.48
08-01-23 16.45 18.21 16.14 324,200 17.85 4.76
08-01-22 15.53 17.20 15.39 289,500 16.81 4.48
08-01-18 16.16 16.70 15.75 326,900 15.88 4.24
08-01-17 17.02 17.34 16.10 224,300 16.16 4.31
08-01-16 16.86 17.46 16.67 358,400 16.93 4.52
08-01-15 17.22 17.69 16.64 164,700 16.94 4.52
08-01-14 17.01 17.63 17.01 202,700 17.50 4.67
08-01-11 17.77 17.88 16.56 338,900 16.80 4.48
Date Open High Low Vol Cls adjCls
08-01-10 17.87 18.43 17.53 212,100 17.95 4.79
08-01-09 17.46 18.30 17.27 245,300 18.12 4.83
08-01-08 18.36 19.02 17.51 291,600 17.54 4.68
08-01-07 17.74 18.76 17.59 258,500 18.28 4.88
08-01-04 17.82 18.44 17.49 354,600 17.62 4.70
08-01-03 18.78 19.01 18.01 369,500 18.01 4.80
08-01-02 19.82 19.93 18.61 247,100 18.78 5.01
07-12-31 20.15 20.64 19.65 321,900 19.82 5.29
07-12-28 20.50 21.08 19.57 151,200 20.33 5.42
Date Open High Low Vol Cls adjCls
07-12-27 21.08 21.31 20.12 216,600 20.24 5.40
07-12-26 21.74 21.79 20.97 288,200 21.11 5.63
07-12-24 21.10 21.96 20.02 155,400 21.96 5.86
07-12-21 20.39 21.10 20.21 526,700 21.10 5.63
07-12-20 20.02 20.13 19.40 269,600 20.06 5.35
07-12-19 20.00 20.05 19.63 348,500 19.83 5.29
07-12-18 19.60 20.13 19.38 216,000 20.04 5.35
07-12-17 18.60 20.12 18.60 464,400 19.40 5.17
07-12-14 19.24 19.24 18.74 231,500 18.75 5.00
Date Open High Low Vol Cls adjCls
07-12-13 19.15 19.47 18.82 200,700 19.45 5.19
07-12-12 19.40 19.41 18.94 339,000 19.27 5.14
07-12-11 19.15 19.39 18.80 344,300 18.80 5.01
07-12-10 19.19 19.45 18.61 440,100 19.08 5.05
07-12-07 19.80 19.80 18.76 417,200 19.13 5.06
07-12-06 18.90 19.75 18.79 404,600 19.75 5.22
07-12-05 18.55 19.11 18.45 339,000 18.91 5.00
07-12-04 18.54 18.83 18.15 395,700 18.24 4.82
07-12-03 19.03 19.10 18.70 137,700 18.75 4.96
Date Open High Low Vol Cls adjCls
07-11-30 19.00 19.40 18.95 334,100 19.03 5.03
07-11-29 18.95 19.07 18.50 306,000 18.95 5.01
07-11-28 18.57 19.01 18.33 389,400 19.01 5.03
07-11-27 17.90 18.95 17.34 679,200 18.33 4.85
07-11-26 18.76 19.25 17.74 422,600 17.77 4.70
07-11-23 18.29 19.05 18.22 118,800 18.79 4.97
07-11-21 17.96 18.90 17.96 422,100 18.00 4.76
07-11-20 17.96 18.23 17.66 472,500 18.15 4.80
07-11-19 18.18 18.98 17.65 292,500 17.96 4.75
Date Open High Low Vol Cls adjCls
07-11-16 18.31 18.58 18.00 430,200 18.31 4.84
07-11-15 18.51 18.57 18.18 338,900 18.22 4.82
07-11-14 18.69 18.69 18.20 492,800 18.52 4.90
07-11-13 18.49 18.75 18.11 790,400 18.54 4.90
07-11-12 17.85 18.86 17.56 378,000 18.28 4.84
07-11-09 17.05 18.01 17.05 438,300 17.80 4.71
07-11-08 16.84 17.68 16.84 422,600 17.32 4.58
07-11-07 16.80 17.15 16.00 554,100 16.72 4.42
07-11-06 16.54 17.46 16.51 179,100 17.42 4.61
Date Open High Low Vol Cls adjCls
07-11-05 17.04 17.32 16.51 178,800 16.60 4.39
07-11-02 17.13 17.32 16.73 332,700 17.27 4.57
07-11-01 18.01 18.13 17.00 411,800 17.02 4.50
07-10-31 17.78 18.35 17.63 166,200 18.26 4.83
07-10-30 17.82 17.82 17.50 231,800 17.67 4.67
07-10-29 18.00 18.41 17.73 151,400 17.81 4.71
07-10-26 17.00 18.04 16.83 337,700 17.79 4.71
07-10-25 17.02 17.52 16.75 370,500 16.75 4.43
07-10-24 17.00 17.12 16.55 214,800 17.02 4.50
Date Open High Low Vol Cls adjCls
07-10-23 16.94 17.22 16.74 495,600 17.01 4.50
07-10-22 17.16 17.58 16.55 648,000 16.84 4.45
07-10-19 17.81 18.18 17.33 316,800 17.38 4.60
07-10-18 18.94 19.00 17.89 505,800 18.15 4.80
07-10-17 19.75 19.77 18.58 195,000 19.02 5.03
07-10-16 19.87 19.87 19.27 176,400 19.55 5.17
07-10-15 20.25 20.25 19.52 149,400 19.90 5.26
07-10-12 20.07 20.40 19.96 48,600 20.25 5.36
07-10-11 20.69 20.77 19.93 225,000 20.08 5.31
Date Open High Low Vol Cls adjCls
07-10-10 20.76 20.76 20.36 141,000 20.55 5.44
07-10-09 20.60 20.95 20.19 264,600 20.79 5.50
07-10-08 20.59 20.86 20.30 114,800 20.47 5.41
07-10-05 20.71 21.00 20.41 256,500 20.71 5.48
07-10-04 20.17 20.61 20.08 137,000 20.57 5.44
07-10-03 20.35 20.57 20.05 195,800 20.13 5.32
07-10-02 20.00 20.53 19.92 455,900 20.43 5.40
07-10-01 19.69 20.05 19.56 182,300 20.00 5.29
07-09-28 20.11 20.40 19.58 154,800 19.73 5.22
Date Open High Low Vol Cls adjCls
07-09-27 20.39 20.57 19.91 201,200 20.17 5.34
07-09-26 19.75 20.60 19.60 240,500 20.26 5.36
07-09-25 20.39 20.58 19.50 147,300 19.58 5.18
07-09-24 20.88 21.33 20.20 225,600 20.50 5.42
07-09-21 20.90 21.26 20.77 349,700 20.92 5.53
07-09-20 20.53 20.85 20.22 227,400 20.72 5.48
07-09-19 20.43 21.20 20.03 270,200 20.79 5.50
07-09-18 18.93 20.48 18.53 239,900 20.45 5.41
07-09-17 18.74 19.27 18.44 288,200 18.84 4.98
Date Open High Low Vol Cls adjCls
07-09-14 19.00 19.00 18.40 303,900 18.61 4.92
07-09-13 19.58 19.74 19.01 172,400 19.26 5.09
07-09-12 19.53 19.86 19.40 158,100 19.44 5.14
07-09-11 19.52 19.65 19.38 158,000 19.62 5.19
07-09-10 20.32 20.37 19.09 337,500 19.46 5.15
07-09-07 20.37 20.48 20.02 193,100 20.21 5.35
07-09-06 20.80 21.06 20.50 166,200 20.69 5.47
07-09-05 22.20 22.20 20.30 537,900 20.69 5.47
07-09-04 20.96 22.35 20.83 305,300 22.33 5.91
Date Open High Low Vol Cls adjCls
07-08-31 20.67 21.10 20.16 147,300 20.94 5.54
07-08-30 20.15 20.73 20.15 101,300 20.33 5.38
07-08-29 20.00 20.45 19.76 200,000 20.42 5.40
07-08-28 20.79 20.83 19.79 199,100 19.88 5.26
07-08-27 20.54 21.20 20.13 175,500 20.91 5.53
07-08-24 20.10 20.64 20.09 204,500 20.54 5.43
07-08-23 21.60 21.60 19.93 590,000 20.11 5.32
07-08-22 21.16 21.75 20.93 182,900 21.46 5.68
07-08-21 30.77 31.83 30.59 112,200 31.37 5.53
Date Open High Low Vol Cls adjCls
07-08-20 32.05 32.05 30.75 249,000 31.02 5.47
07-08-17 32.67 32.78 31.24 288,500 32.00 5.64
07-08-16 30.27 31.20 29.49 571,200 30.70 5.41
07-08-15 30.38 31.65 30.38 273,300 30.56 5.39
07-08-14 31.78 32.09 30.75 303,000 30.76 5.42
07-08-13 32.23 33.64 31.65 271,500 31.72 5.59
07-08-10 31.97 32.93 30.09 505,100 32.22 5.68
07-08-09 33.37 34.86 32.82 971,300 33.61 5.93
07-08-08 34.90 35.02 32.73 897,000 34.31 6.05
Date Open High Low Vol Cls adjCls
07-08-07 33.42 34.70 32.55 811,400 34.51 6.09
07-08-06 32.42 33.40 32.10 694,800 33.38 5.89
07-08-03 33.15 33.75 31.77 402,900 32.22 5.68
07-08-02 32.19 33.07 31.00 535,500 33.07 5.83
07-08-01 29.65 31.41 29.52 490,200 31.28 5.52
07-07-31 30.59 31.66 29.63 293,600 29.91 5.27
07-07-30 29.12 30.91 29.07 309,800 30.20 5.33
07-07-27 30.12 30.81 29.13 303,800 29.13 5.14
07-07-26 30.45 31.55 29.47 533,400 30.12 5.31
Date Open High Low Vol Cls adjCls
07-07-25 31.82 32.20 30.06 439,400 30.89 5.45
07-07-24 32.54 32.63 31.54 333,000 31.61 5.57
07-07-23 32.82 33.19 32.54 199,400 32.79 5.78
07-07-20 34.43 34.45 32.52 422,600 32.72 5.77
07-07-19 34.29 35.06 34.12 313,200 34.46 6.08
07-07-18 33.88 34.45 33.29 223,700 34.02 6.00
07-07-17 33.94 34.65 33.91 190,400 34.02 6.00
07-07-16 34.16 34.27 33.40 515,300 33.80 5.96
07-07-13 33.10 34.18 32.56 605,700 33.62 5.93
Date Open High Low Vol Cls adjCls
07-07-12 32.81 32.99 31.91 514,500 32.99 5.82
07-07-11 31.36 31.52 31.00 137,900 31.52 5.56
07-07-10 31.80 31.86 31.06 131,000 31.25 5.51
07-07-09 32.25 32.25 31.86 221,600 31.99 5.64
07-07-06 32.00 32.35 31.60 271,500 32.25 5.69
07-07-05 31.93 32.07 31.50 374,900 32.02 5.65
07-07-03 32.34 32.95 32.29 135,000 32.57 5.74
07-07-02 31.99 32.35 31.88 292,500 32.23 5.68
07-06-29 32.08 32.31 31.69 268,200 31.85 5.62
Date Open High Low Vol Cls adjCls
07-06-28 32.05 32.12 31.85 303,800 32.03 5.65
07-06-27 31.22 32.19 31.15 584,100 32.07 5.66
07-06-26 30.75 31.25 30.50 293,900 31.10 5.48
07-06-25 30.82 31.12 30.20 172,100 30.64 5.40
07-06-22 31.00 31.03 30.31 437,600 30.85 5.44
07-06-21 30.35 31.01 29.80 239,100 31.01 5.47
07-06-20 31.14 31.14 30.40 363,800 30.59 5.39
07-06-19 29.62 31.15 29.46 511,200 31.00 5.47
07-06-18 29.36 29.65 29.15 176,400 29.65 5.23
Date Open High Low Vol Cls adjCls
07-06-15 29.46 29.60 29.00 308,700 29.15 5.14
07-06-14 28.74 29.33 28.74 162,000 29.00 5.11
07-06-13 28.85 29.20 28.80 164,000 28.87 5.09
07-06-12 29.49 29.55 28.60 339,000 28.74 5.07
07-06-11 29.48 29.72 28.78 116,700 29.72 5.24
07-06-08 28.72 29.55 28.26 129,600 29.42 5.19
07-06-07 29.17 29.47 28.45 180,500 28.73 5.07
07-06-06 29.71 29.71 29.07 187,700 29.29 5.13
07-06-05 30.00 30.00 29.55 208,800 29.94 5.24
Date Open High Low Vol Cls adjCls
07-06-04 29.95 30.00 29.51 154,800 30.00 5.25
07-06-01 29.79 30.00 29.53 106,700 29.97 5.25
07-05-31 29.92 30.00 29.08 233,100 29.71 5.20
07-05-30 28.50 30.01 28.00 555,800 29.80 5.22
07-05-29 27.59 28.68 27.59 294,900 28.62 5.01
07-05-25 28.16 28.69 27.58 375,500 27.64 4.84
07-05-24 28.81 29.74 28.13 202,500 28.72 5.03
07-05-23 29.70 29.90 28.40 259,400 28.72 5.03
07-05-22 28.62 30.40 28.54 389,000 29.76 5.21
Date Open High Low Vol Cls adjCls
07-05-21 27.61 28.33 27.61 331,400 28.11 4.92
07-05-18 27.78 28.02 27.46 189,600 27.68 4.85
07-05-17 27.99 28.51 27.76 278,700 27.76 4.86
07-05-16 28.42 28.66 27.70 278,700 28.01 4.91
07-05-15 30.00 30.08 28.20 242,300 28.27 4.95
07-05-14 29.79 30.14 29.55 414,000 30.02 5.26
07-05-11 28.98 29.64 28.81 449,600 29.56 5.18
07-05-10 28.50 28.98 27.72 470,000 28.80 5.04
07-05-09 27.05 28.50 27.00 1,090,400 28.50 4.99
Date Open High Low Vol Cls adjCls
07-05-08 25.73 26.16 25.30 87,000 26.16 4.58
07-05-07 25.80 25.88 25.43 98,100 25.63 4.49
07-05-04 26.03 26.03 25.38 38,400 25.90 4.54
07-05-03 26.13 26.24 25.64 76,200 26.02 4.56
07-05-02 25.71 26.25 25.22 115,400 26.08 4.57
07-05-01 25.25 25.67 24.68 141,800 25.67 4.50
07-04-30 25.10 25.10 24.52 181,100 24.73 4.33
07-04-27 26.38 26.38 25.15 78,900 25.20 4.41
07-04-26 26.40 26.68 25.97 112,700 26.49 4.64
Date Open High Low Vol Cls adjCls
07-04-25 25.85 26.66 25.53 89,100 26.47 4.64
07-04-24 25.02 25.93 24.88 139,700 25.89 4.53
07-04-23 24.63 25.28 24.63 108,200 25.01 4.38
07-04-20 25.20 25.44 25.06 95,400 25.10 4.40
07-04-19 25.40 25.40 24.66 169,400 24.71 4.33
07-04-18 25.65 26.10 25.11 145,100 25.57 4.48
07-04-17 25.07 25.91 25.07 136,500 25.71 4.50
07-04-16 25.18 25.22 24.99 76,200 25.00 4.38
07-04-13 25.40 25.40 24.46 207,500 25.00 4.38
Date Open High Low Vol Cls adjCls
07-04-12 25.10 25.49 24.79 107,300 25.49 4.46
07-04-11 25.96 25.96 24.97 166,100 25.12 4.40
07-04-10 26.04 26.18 25.90 299,900 25.90 4.54
07-04-09 25.67 25.95 25.31 93,200 25.94 4.54
07-04-05 26.20 26.20 25.71 50,900 25.72 4.50
07-04-04 25.65 25.95 25.60 46,500 25.94 4.54
07-04-03 26.05 26.05 25.50 87,900 25.62 4.49
07-04-02 26.09 26.09 25.66 78,300 25.95 4.54
07-03-30 25.70 26.58 25.64 158,000 26.13 4.58
Date Open High Low Vol Cls adjCls
07-03-29 25.81 25.81 25.16 216,000 25.60 4.48
07-03-28 26.11 26.11 25.25 395,700 25.59 4.48
07-03-27 26.50 26.89 26.09 60,800 26.10 4.57
07-03-26 26.95 27.25 26.58 59,600 26.60 4.66
07-03-23 27.50 27.50 26.76 131,600 26.84 4.70
07-03-22 27.09 27.67 27.09 115,400 27.60 4.83
07-03-21 27.14 27.47 26.84 122,900 26.98 4.73
07-03-20 26.96 27.25 26.81 83,300 27.05 4.74
07-03-19 26.87 27.46 26.61 164,300 26.87 4.71
Date Open High Low Vol Cls adjCls
07-03-16 28.20 28.20 26.74 357,800 26.75 4.68
07-03-15 27.79 28.84 27.79 301,700 28.27 4.95
07-03-14 25.38 27.90 25.00 211,500 27.90 4.89
07-03-13 26.01 26.27 24.55 198,500 24.69 4.32
07-03-12 26.53 26.53 26.04 87,300 26.04 4.56
07-03-09 26.15 26.72 26.11 78,900 26.34 4.61
07-03-08 26.28 26.85 25.68 118,400 26.05 4.56
07-03-07 26.23 26.96 25.49 119,400 26.01 4.56
07-03-06 26.12 26.35 26.00 131,600 26.30 4.61
Date Open High Low Vol Cls adjCls
07-03-05 27.00 27.00 25.74 323,300 25.74 4.51
07-03-02 27.44 27.44 27.13 252,500 27.18 4.76
07-03-01 27.52 27.75 27.33 234,900 27.55 4.82
07-02-28 27.69 27.77 27.10 258,000 27.77 4.86
07-02-27 28.12 28.80 27.75 236,300 27.75 4.86
07-02-26 28.56 28.56 28.19 91,400 28.37 4.97
07-02-23 28.55 28.55 28.18 121,700 28.34 4.96
07-02-22 29.08 29.28 28.36 216,000 28.71 5.03
07-02-21 29.25 29.30 28.75 220,100 28.99 5.08
Date Open High Low Vol Cls adjCls
07-02-20 28.37 29.70 28.05 266,600 29.50 5.17
07-02-16 28.56 28.60 28.20 65,000 28.39 4.97
07-02-15 28.46 28.47 28.10 118,800 28.38 4.97
07-02-14 28.37 28.44 28.00 309,800 28.35 4.97
07-02-13 27.93 28.50 27.90 503,100 28.26 4.95
07-02-12 27.90 27.95 27.60 122,900 27.92 4.89
07-02-09 27.87 27.94 27.59 72,200 27.86 4.88
07-02-08 27.60 27.94 27.27 67,100 27.94 4.89
07-02-07 27.75 27.75 27.15 28,500 27.59 4.83
Date Open High Low Vol Cls adjCls
07-02-06 27.39 27.73 27.17 48,600 27.72 4.85
07-02-05 27.80 27.80 27.16 75,800 27.28 4.78
07-02-02 27.91 27.95 27.65 75,200 27.80 4.87
07-02-01 27.55 27.94 27.55 77,100 27.88 4.88
07-01-31 27.23 27.89 27.02 114,800 27.48 4.81
07-01-30 27.61 27.78 27.33 57,600 27.65 4.84
07-01-29 27.60 27.98 27.33 89,100 27.50 4.82
07-01-26 27.83 27.83 26.88 80,300 27.71 4.85
07-01-25 27.90 27.99 27.55 201,300 27.83 4.87
Date Open High Low Vol Cls adjCls
07-01-24 27.05 27.93 27.05 81,900 27.89 4.88
07-01-23 26.57 27.08 26.57 45,900 26.94 4.72
07-01-22 27.20 27.20 26.45 127,800 26.50 4.64
07-01-19 26.48 27.60 26.27 140,000 27.48 4.81
07-01-18 27.58 27.58 26.50 131,900 26.55 4.65
07-01-17 27.88 28.15 27.63 312,800 27.69 4.85
07-01-16 28.16 28.28 27.87 194,600 27.92 4.89
07-01-12 27.12 28.37 27.12 392,900 27.99 4.90
07-01-11 26.66 27.19 26.59 54,900 27.19 4.76
Date Open High Low Vol Cls adjCls
07-01-10 26.38 26.64 26.27 80,300 26.51 4.64
07-01-09 26.63 26.67 26.23 87,900 26.58 4.66
07-01-08 26.31 26.75 25.65 106,200 26.50 4.64
07-01-05 26.78 27.20 26.16 235,800 26.25 4.60
07-01-04 26.53 27.20 26.00 99,500 26.96 4.72
07-01-03 26.52 26.66 26.10 146,700 26.63 4.66
06-12-29 27.31 27.37 26.14 117,500 26.28 4.60
06-12-28 26.81 27.45 26.81 41,900 27.26 4.77
06-12-27 25.93 27.06 25.93 67,700 26.86 4.70
Date Open High Low Vol Cls adjCls
06-12-26 25.21 25.79 25.21 41,400 25.79 4.52
06-12-22 25.32 25.80 25.03 48,600 25.68 4.50
06-12-21 24.51 25.36 24.51 144,000 25.36 4.44
06-12-20 24.51 24.68 24.18 111,300 24.26 4.25
06-12-19 24.41 24.86 24.11 180,500 24.53 4.30
06-12-18 26.29 26.38 24.52 150,800 24.63 4.31
06-12-15 26.98 27.39 26.30 204,800 26.41 4.63
06-12-14 26.11 27.50 25.95 154,800 26.88 4.71
06-12-13 27.44 27.44 26.01 119,700 26.30 4.61
Date Open High Low Vol Cls adjCls
06-12-12 26.61 27.51 26.32 91,100 27.14 4.75
06-12-11 27.71 27.79 26.74 69,800 26.79 4.69
06-12-08 27.57 27.75 27.45 55,500 27.75 4.82
06-12-07 27.96 28.01 27.70 149,100 27.86 4.84
06-12-06 28.22 28.25 27.62 179,100 27.74 4.82
06-12-05 27.79 28.20 27.66 166,100 27.80 4.83
06-12-04 27.98 28.01 27.58 137,000 28.00 4.87
06-12-01 28.00 28.00 26.50 155,300 27.88 4.85
06-11-30 27.02 28.00 27.02 159,300 27.92 4.85
Date Open High Low Vol Cls adjCls
06-11-29 25.94 27.00 25.85 147,200 27.00 4.69
06-11-28 25.83 26.82 25.62 172,400 25.65 4.46
06-11-27 27.50 27.73 25.72 157,200 25.85 4.49
06-11-24 27.68 28.16 27.51 40,700 28.09 4.88
06-11-22 28.00 28.00 27.83 28,500 27.91 4.85
06-11-21 27.97 28.14 27.57 87,900 28.00 4.87
06-11-20 28.00 28.50 27.79 51,900 28.05 4.88
06-11-17 28.37 28.37 27.53 72,900 27.92 4.85
06-11-16 28.81 28.94 27.88 217,500 28.37 4.93
Date Open High Low Vol Cls adjCls
06-11-15 27.48 29.30 27.48 208,500 29.01 5.04
06-11-14 27.50 28.87 26.86 128,400 28.85 5.02
06-11-13 26.03 27.50 26.03 220,100 27.50 4.78
06-11-10 24.57 26.23 24.57 232,200 26.11 4.54
06-11-09 25.00 25.00 24.34 195,300 24.68 4.29
06-11-08 23.95 24.90 23.35 222,000 24.88 4.33
06-11-07 21.50 22.84 21.50 218,900 22.56 3.92
06-11-06 23.56 23.56 21.02 356,600 21.59 3.75
06-11-03 22.74 23.83 22.74 123,500 23.35 4.06
Date Open High Low Vol Cls adjCls
06-11-02 22.35 22.75 21.97 147,800 22.72 3.95
06-11-01 23.53 23.53 21.28 228,800 21.48 3.73
06-10-31 23.79 23.97 23.41 51,900 23.41 4.07
06-10-30 23.06 23.99 23.00 42,500 23.99 4.17
06-10-27 23.88 23.88 23.15 73,800 23.25 4.04
06-10-26 24.00 24.10 23.61 72,900 24.05 4.18
06-10-25 23.95 24.00 23.44 48,800 23.99 4.17
06-10-24 23.69 24.18 23.50 68,900 24.00 4.17
06-10-23 23.73 24.02 23.50 56,900 23.67 4.12
Date Open High Low Vol Cls adjCls
06-10-20 24.00 24.02 23.84 33,800 23.97 4.17
06-10-19 23.74 24.03 23.65 88,400 23.96 4.17
06-10-18 24.05 24.84 23.73 40,700 23.87 4.15
06-10-17 23.75 24.15 23.21 259,200 23.97 4.17
06-10-16 24.06 24.15 23.91 95,100 23.99 4.17
06-10-13 24.13 24.14 23.90 395,100 23.93 4.16
06-10-12 23.95 24.34 23.80 116,700 23.99 4.17
06-10-11 23.81 24.00 23.62 53,600 23.74 4.13
06-10-10 24.00 24.10 23.67 129,800 23.83 4.14
Date Open High Low Vol Cls adjCls
06-10-09 23.84 24.04 23.69 139,700 23.98 4.17
06-10-06 24.63 24.63 23.94 200,700 23.97 4.17
06-10-05 24.41 25.00 24.34 73,100 24.97 4.34
06-10-04 22.96 24.51 22.96 120,300 24.49 4.26
06-10-03 22.75 23.39 22.72 42,500 23.12 4.02
06-10-02 23.07 23.30 22.74 116,700 22.91 3.98
06-09-29 23.51 23.65 22.72 70,200 22.81 3.97
06-09-28 23.89 23.92 23.16 74,900 23.42 4.07
06-09-27 23.05 23.75 22.81 78,300 23.75 4.13
Date Open High Low Vol Cls adjCls
06-09-26 22.60 23.22 22.54 55,500 23.22 4.04
06-09-25 21.85 22.78 21.62 162,900 22.64 3.94
06-09-22 22.29 22.29 21.70 60,900 21.71 3.77
06-09-21 22.89 23.13 22.16 46,500 22.46 3.91
06-09-20 23.01 23.17 22.34 129,800 22.92 3.99
06-09-19 22.51 23.00 22.06 86,000 22.75 3.96
06-09-18 22.57 23.12 22.46 123,800 22.81 3.97
06-09-15 23.90 23.91 21.92 433,500 22.74 3.95
06-09-14 23.82 23.82 23.63 58,100 23.72 4.12
Date Open High Low Vol Cls adjCls
06-09-13 23.71 24.00 23.60 52,800 24.00 4.17
06-09-12 22.36 23.78 22.25 95,100 23.67 4.12
06-09-11 21.38 22.88 21.38 104,600 22.24 3.87
06-09-08 22.40 22.49 21.41 190,400 21.41 3.72
06-09-07 24.19 24.25 22.37 255,300 22.42 3.90
06-09-06 24.83 24.92 24.27 90,500 24.29 4.22
06-09-05 24.38 25.08 24.28 66,800 25.07 4.36
06-09-01 24.52 24.52 24.10 69,800 24.22 4.21
06-08-31 23.94 24.71 23.60 166,200 24.31 4.23
Date Open High Low Vol Cls adjCls
06-08-30 23.51 24.00 23.49 73,100 23.72 4.12
06-08-29 22.74 23.83 22.66 99,500 23.24 4.04
06-08-28 22.01 22.92 21.92 87,900 22.92 3.99
06-08-25 21.67 22.23 21.60 49,500 21.96 3.82
06-08-24 22.51 22.91 21.78 139,700 21.81 3.79
06-08-23 23.60 23.60 22.45 72,200 22.45 3.90
06-08-22 23.01 23.72 23.00 144,000 23.41 4.07
06-08-21 23.00 23.44 22.98 66,800 23.05 4.01
06-08-18 23.95 23.95 22.55 108,200 23.22 4.04
Date Open High Low Vol Cls adjCls
06-08-17 23.23 23.92 23.23 75,800 23.79 4.14
06-08-16 23.46 23.79 22.88 124,400 23.39 4.07
06-08-15 22.66 23.29 22.37 59,000 23.27 4.05
06-08-14 22.42 22.45 22.00 105,500 22.32 3.88
06-08-11 22.55 22.60 22.07 141,800 22.14 3.85
06-08-10 23.23 23.23 22.25 110,700 22.51 3.91
06-08-09 23.78 24.03 23.29 124,800 23.45 4.08
06-08-08 24.51 24.63 23.01 164,000 23.31 4.05
06-08-07 23.91 24.22 23.00 149,100 24.22 4.21
Date Open High Low Vol Cls adjCls
06-08-04 24.30 24.79 22.42 254,400 24.16 4.20
06-08-03 22.84 24.39 22.84 102,200 24.39 4.24
06-08-02 22.76 23.64 22.76 103,500 23.17 4.03
06-08-01 23.05 23.05 22.34 243,000 22.52 3.92
06-07-31 23.26 23.64 23.17 54,900 23.36 4.06
06-07-28 23.36 24.06 23.10 204,800 23.92 4.16
06-07-27 23.83 24.23 22.80 214,700 23.12 4.02
06-07-26 23.90 24.02 23.47 194,400 23.57 4.10
06-07-25 23.76 24.54 23.44 121,500 24.17 4.20
Date Open High Low Vol Cls adjCls
06-07-24 23.77 24.50 23.10 152,700 23.84 4.15
06-07-21 22.91 23.64 22.45 140,600 23.59 4.10
06-07-20 25.30 25.48 22.97 249,000 23.03 4.00
06-07-19 23.39 25.59 23.34 261,200 25.33 4.40
06-07-18 22.75 23.63 22.32 196,400 23.47 4.08
06-07-17 21.98 22.83 21.98 70,800 22.47 3.91
06-07-14 22.50 22.69 21.80 172,400 22.20 3.86
06-07-13 23.54 23.54 22.65 83,000 22.76 3.96
06-07-12 23.94 24.21 23.82 94,500 23.84 4.15
Date Open High Low Vol Cls adjCls
06-07-11 23.97 24.66 23.51 128,400 24.04 4.18
06-07-10 24.10 25.51 24.01 137,900 24.19 4.21
06-07-07 25.17 25.17 23.79 102,600 24.00 4.17
06-07-06 26.69 27.01 24.88 353,300 25.36 4.41
06-07-05 26.40 26.94 25.84 113,600 26.80 4.66
06-07-03 25.99 26.77 25.71 78,300 26.45 4.60
06-06-30 25.45 26.16 25.01 459,900 25.66 4.46
06-06-29 23.37 25.73 23.37 125,600 25.42 4.42
06-06-28 22.72 23.22 22.26 157,200 23.21 4.04
Date Open High Low Vol Cls adjCls
06-06-27 22.09 23.22 22.09 311,100 22.50 3.91
06-06-26 21.25 22.02 21.25 156,200 21.98 3.82
06-06-23 21.47 21.66 21.19 72,900 21.29 3.70
06-06-22 21.49 21.67 21.10 67,700 21.38 3.72
06-06-21 21.25 21.90 21.25 67,100 21.71 3.77
06-06-20 21.65 21.88 21.23 146,700 21.25 3.69
06-06-19 21.99 22.08 21.55 56,000 21.84 3.80
06-06-16 22.33 23.33 20.38 766,400 21.94 3.81
06-06-15 21.41 22.54 21.41 218,700 22.44 3.90
Date Open High Low Vol Cls adjCls
06-06-14 20.41 21.38 20.21 257,400 21.38 3.72
06-06-13 22.05 22.70 20.85 310,700 20.96 3.64
06-06-12 22.32 22.50 21.58 141,900 21.88 3.80
06-06-09 22.39 23.19 22.25 110,700 22.32 3.88
06-06-08 23.00 23.83 21.60 101,400 22.11 3.84
06-06-07 22.50 23.86 22.39 344,400 23.28 4.01
06-06-06 22.38 23.33 22.28 43,800 22.29 3.84
06-06-05 24.09 24.54 22.48 127,500 22.49 3.88
06-06-02 24.12 24.39 23.31 66,800 24.35 4.20
Date Open High Low Vol Cls adjCls
06-06-01 23.13 23.88 22.99 78,900 23.78 4.10
06-05-31 23.26 23.47 22.99 43,800 23.32 4.02
06-05-30 23.62 23.75 23.08 84,300 23.19 4.00
06-05-26 24.20 24.51 23.93 56,000 24.01 4.14
06-05-25 23.37 24.35 23.09 75,800 24.35 4.20
06-05-24 23.35 23.35 21.02 153,200 23.20 4.00
06-05-23 23.65 24.91 23.44 152,100 23.46 4.04
06-05-22 23.80 24.67 23.44 72,900 23.75 4.09
06-05-19 24.23 24.24 23.96 87,900 24.05 4.15
Date Open High Low Vol Cls adjCls
06-05-18 24.64 24.75 24.40 95,400 24.56 4.23
06-05-17 24.99 25.36 24.01 175,100 24.36 4.20
06-05-16 25.34 25.63 24.64 110,300 25.23 4.35
06-05-15 26.25 26.79 25.32 97,200 25.34 4.37
06-05-12 27.00 27.00 26.25 282,300 26.27 4.53
06-05-11 28.72 28.72 27.00 152,700 27.00 4.65
06-05-10 26.95 28.96 26.95 341,600 28.53 4.92
06-05-09 27.10 27.78 26.72 211,500 26.73 4.61
06-05-08 27.61 27.80 27.42 140,000 27.65 4.77
Date Open High Low Vol Cls adjCls
06-05-05 27.50 27.80 27.01 95,100 27.75 4.78
06-05-04 27.28 27.49 27.20 62,700 27.34 4.71
06-05-03 27.75 27.75 27.35 50,600 27.46 4.73
06-05-02 27.20 27.69 26.96 95,400 27.69 4.77
06-05-01 27.25 27.54 26.95 119,400 27.19 4.69
06-04-28 26.50 27.50 26.00 105,500 27.42 4.73
06-04-27 27.50 27.50 25.71 401,000 26.69 4.60
06-04-26 26.14 27.87 26.14 454,500 27.50 4.74
06-04-25 24.42 26.58 24.33 234,200 26.11 4.50
Date Open High Low Vol Cls adjCls
06-04-24 24.15 24.50 23.72 77,100 24.30 4.19
06-04-21 24.71 24.71 24.00 127,500 24.15 4.16
06-04-20 24.45 24.50 24.34 35,300 24.37 4.20
06-04-19 23.63 24.45 23.63 212,000 24.45 4.21
06-04-18 24.80 24.80 24.30 201,800 24.74 4.26
06-04-17 24.25 25.00 24.04 168,000 24.95 4.30
06-04-13 24.11 24.22 23.93 27,600 24.10 4.15
06-04-12 23.98 24.04 23.81 55,500 24.03 4.14
06-04-11 24.36 24.42 23.89 69,000 24.18 4.17
Date Open High Low Vol Cls adjCls
06-04-10 24.55 24.63 24.25 231,000 24.52 4.23
06-04-07 24.83 24.94 24.10 206,700 24.41 4.21
06-04-06 23.86 24.72 23.76 313,800 24.62 4.24
06-04-05 24.00 24.09 23.67 69,000 24.04 4.14
06-04-04 23.89 24.12 23.70 128,900 24.00 4.14
06-04-03 23.68 24.20 23.60 61,700 24.00 4.14
06-03-31 23.39 23.91 23.03 102,600 23.91 4.12
06-03-30 23.01 23.50 23.00 59,600 23.39 4.03
06-03-29 23.07 23.55 23.00 93,300 23.45 4.04
Date Open High Low Vol Cls adjCls
06-03-28 22.98 23.17 22.81 105,300 22.97 3.96
06-03-27 22.82 23.08 22.60 145,800 23.08 3.98
06-03-24 22.75 22.77 22.52 21,200 22.72 3.92
06-03-23 22.49 22.68 22.22 14,100 22.60 3.90
06-03-22 22.02 22.44 22.02 47,400 22.34 3.85
06-03-21 22.22 22.81 22.19 86,400 22.22 3.83
06-03-20 22.23 22.56 21.77 63,000 22.34 3.85
06-03-17 21.98 22.11 21.66 350,300 22.08 3.81
06-03-16 22.30 22.46 21.74 106,700 21.87 3.77
Date Open High Low Vol Cls adjCls
06-03-15 22.96 22.96 22.40 66,800 22.41 3.86
06-03-14 22.22 22.75 22.21 66,800 22.74 3.92
06-03-13 22.40 22.50 22.27 47,900 22.33 3.85
06-03-10 21.87 22.50 21.81 212,900 22.47 3.87
06-03-09 21.74 21.92 21.70 77,900 21.81 3.76
06-03-08 21.87 21.95 21.23 119,400 21.63 3.73
06-03-07 21.50 22.00 21.30 119,400 21.83 3.76
06-03-06 21.30 21.84 21.03 90,500 21.58 3.72
06-03-03 21.57 21.81 21.30 162,200 21.43 3.69
Date Open High Low Vol Cls adjCls
06-03-02 21.54 21.82 21.51 111,600 21.62 3.73
06-03-01 21.73 21.75 21.53 70,800 21.75 3.75
06-02-28 21.95 22.08 21.47 176,100 21.87 3.77
06-02-27 22.00 22.16 21.77 200,400 22.00 3.79
06-02-24 21.63 21.88 21.52 135,600 21.88 3.77
06-02-23 21.99 22.14 21.57 519,300 21.62 3.73
06-02-22 20.93 21.90 20.93 159,300 21.79 3.76
06-02-21 20.89 21.07 20.76 893,000 21.02 3.62
06-02-17 20.65 20.93 20.60 471,800 20.73 3.57
Date Open High Low Vol Cls adjCls
06-02-16 20.51 20.75 20.50 188,300 20.72 3.57
06-02-15 19.50 20.64 18.68 102,600 20.29 3.50
06-02-14 19.75 20.10 19.52 257,400 19.85 3.42
06-02-13 20.00 20.10 19.88 159,300 19.88 3.43
06-02-10 19.61 20.13 19.61 403,200 20.03 3.45
06-02-09 20.18 20.18 19.75 154,100 20.09 3.46
06-02-08 20.20 20.20 19.88 92,000 20.10 3.46
06-02-07 19.72 20.25 19.56 203,400 20.14 3.47
06-02-06 19.20 19.50 19.03 54,600 19.38 3.34
Date Open High Low Vol Cls adjCls
06-02-03 19.10 19.65 19.00 81,000 19.16 3.30
06-02-02 19.40 19.56 19.15 47,900 19.48 3.36
06-02-01 19.05 19.72 19.05 69,000 19.64 3.39
06-01-31 19.02 19.34 19.01 140,600 19.20 3.31
06-01-30 19.80 19.80 19.00 111,300 19.45 3.35
06-01-27 19.26 19.99 19.26 95,400 19.99 3.45
06-01-26 19.06 19.35 18.98 511,700 19.32 3.33
06-01-25 18.66 19.10 18.58 150,800 19.10 3.29
06-01-24 18.74 19.10 18.66 119,400 19.00 3.28
Date Open High Low Vol Cls adjCls
06-01-23 18.61 18.73 18.28 25,700 18.67 3.22
06-01-20 18.75 18.75 18.03 91,400 18.25 3.15
06-01-19 18.27 18.75 18.27 86,400 18.72 3.23
06-01-18 18.01 18.50 18.01 60,900 18.44 3.18
06-01-17 18.21 18.37 17.48 52,700 18.25 3.15
06-01-13 18.25 18.47 18.00 73,100 18.45 3.18
06-01-12 18.48 18.48 18.11 159,300 18.20 3.14
06-01-11 18.50 18.50 18.13 59,000 18.33 3.16
06-01-10 18.21 18.50 18.14 45,900 18.50 3.19
Date Open High Low Vol Cls adjCls
06-01-09 17.80 18.50 17.80 46,500 18.45 3.18
06-01-06 18.10 18.25 18.10 35,700 18.10 3.12
06-01-05 18.19 18.25 17.79 60,900 18.22 3.14
06-01-04 17.99 18.45 17.99 51,500 18.14 3.13
06-01-03 18.00 18.20 17.66 27,600 18.19 3.14
05-12-30 17.66 18.05 17.66 96,500 17.88 3.08
05-12-29 17.90 18.00 17.75 39,800 17.75 3.06
05-12-28 17.90 18.20 17.90 29,700 17.90 3.09
05-12-27 18.01 18.17 17.89 32,600 17.98 3.10
Date Open High Low Vol Cls adjCls
05-12-23 18.00 18.14 17.94 31,700 17.94 3.09
05-12-22 17.89 18.00 17.89 5,400 18.00 3.10
05-12-21 18.04 18.24 17.89 21,600 17.89 3.08
05-12-20 18.02 18.21 17.73 37,400 17.99 3.10
05-12-19 18.06 18.55 17.89 352,500 18.42 3.18
05-12-16 18.50 18.60 18.36 338,100 18.46 3.18
05-12-15 18.50 18.66 18.23 81,200 18.45 3.18
05-12-14 18.13 18.50 18.13 87,000 18.42 3.18
05-12-13 17.93 18.32 17.89 33,800 18.24 3.14
Date Open High Low Vol Cls adjCls
05-12-12 17.95 18.11 17.80 10,400 17.92 3.09
05-12-09 17.85 18.17 17.85 88,400 18.15 3.13
05-12-08 17.83 18.15 17.83 16,400 18.00 3.10
05-12-07 17.70 18.13 17.70 94,100 17.99 3.10
05-12-06 18.21 18.23 17.87 69,800 18.10 3.12
05-12-05 17.78 18.10 17.52 90,000 18.01 3.10
05-12-02 17.78 17.78 16.98 65,000 17.65 3.04
05-12-01 17.05 17.45 16.88 52,700 17.31 2.98
05-11-30 17.04 17.05 16.79 31,700 17.02 2.93
Date Open High Low Vol Cls adjCls
05-11-29 16.89 16.96 16.74 21,600 16.96 2.92
05-11-28 16.66 16.75 16.66 88,400 16.68 2.88
05-11-25 17.05 17.05 16.80 2,300 16.80 2.90
05-11-23 16.63 16.79 16.63 40,700 16.75 2.89
05-11-22 16.88 17.03 16.61 47,400 16.71 2.88
05-11-21 16.90 17.03 16.78 34,400 16.97 2.93
05-11-18 16.57 16.97 16.52 22,500 16.92 2.92
05-11-17 16.50 16.67 16.23 77,000 16.28 2.81
05-11-16 16.72 16.72 16.21 119,400 16.22 2.80
Date Open High Low Vol Cls adjCls
05-11-15 17.15 17.15 16.44 51,900 16.59 2.86
05-11-14 17.31 17.42 17.11 105,500 17.26 2.98
05-11-11 17.36 17.69 17.32 63,000 17.63 3.04
05-11-10 17.18 17.55 16.87 81,000 17.51 3.02
05-11-09 17.05 17.33 16.98 30,300 17.06 2.94
05-11-08 17.41 17.54 17.16 42,800 17.16 2.96
05-11-07 17.81 17.93 17.40 63,000 17.45 3.01
05-11-04 17.44 17.63 17.43 111,600 17.63 3.04
05-11-03 17.01 17.70 17.01 124,400 17.55 3.03
Date Open High Low Vol Cls adjCls
05-11-02 17.03 17.45 16.86 58,700 17.31 2.98
05-11-01 17.00 17.13 16.97 47,900 17.10 2.95
05-10-31 16.22 17.21 16.22 70,800 17.20 2.96
05-10-28 16.46 16.61 16.21 68,100 16.27 2.80
05-10-27 16.51 16.60 16.12 364,500 16.38 2.82
05-10-26 16.80 17.04 16.62 126,500 16.75 2.89
05-10-25 17.35 17.37 16.30 87,000 16.97 2.93
05-10-24 16.43 17.96 16.16 151,200 17.91 3.09
05-10-21 16.64 17.04 16.42 141,800 16.82 2.90
Date Open High Low Vol Cls adjCls
05-10-20 16.92 17.12 16.61 59,000 16.76 2.89
05-10-19 16.80 16.98 16.10 210,600 16.97 2.93
05-10-18 17.00 17.02 16.80 63,000 16.84 2.90
05-10-17 17.02 17.19 17.00 64,100 17.12 2.95
05-10-14 17.01 17.35 17.00 158,000 17.30 2.98
05-10-13 17.38 17.42 17.12 114,300 17.23 2.97
05-10-12 17.38 17.55 17.38 124,400 17.42 3.00
05-10-11 17.38 17.59 17.37 355,700 17.44 3.01
05-10-10 17.72 17.72 17.20 64,800 17.21 2.97
Date Open High Low Vol Cls adjCls
05-10-07 17.20 18.01 17.20 63,600 17.59 3.03
05-10-06 17.21 17.47 17.20 109,400 17.20 2.96
05-10-05 17.71 17.85 17.18 155,900 17.28 2.98
05-10-04 18.18 18.18 17.87 129,800 17.90 3.09
05-10-03 18.41 18.50 18.01 154,800 18.21 3.14
05-09-30 18.18 18.50 18.14 53,600 18.38 3.17
05-09-29 17.60 18.29 17.60 48,800 18.29 3.15
05-09-28 18.17 18.24 17.67 59,600 18.08 3.12
05-09-27 18.02 18.47 17.88 190,400 18.31 3.16
Date Open High Low Vol Cls adjCls
05-09-26 18.02 18.02 17.80 17,100 18.01 3.10
05-09-23 17.35 17.98 17.17 145,100 17.89 3.08
05-09-22 17.70 17.81 17.43 112,200 17.56 3.03
05-09-21 17.76 17.85 17.70 64,800 17.70 3.05
05-09-20 18.11 18.11 17.68 50,000 17.83 3.07
05-09-19 18.03 18.03 17.80 91,400 17.93 3.09
05-09-16 18.03 18.09 17.84 371,900 18.09 3.12
05-09-15 17.76 17.89 17.75 37,400 17.89 3.08
05-09-14 18.00 18.00 17.79 89,300 17.80 3.07
Date Open High Low Vol Cls adjCls
05-09-13 17.94 18.19 17.91 133,700 17.96 3.10
05-09-12 18.00 18.00 17.83 29,300 17.94 3.09
05-09-09 17.87 18.00 17.83 56,900 18.00 3.10
05-09-08 17.68 17.97 17.63 54,600 17.83 3.07
05-09-07 17.81 18.00 17.70 48,800 17.89 3.08
05-09-06 17.85 18.12 17.80 120,300 18.00 3.10
05-09-02 17.85 18.25 17.75 111,300 17.96 3.10
05-09-01 17.94 18.75 17.94 120,800 18.22 3.14
05-08-31 17.77 18.12 17.77 93,200 18.12 3.12
Date Open High Low Vol Cls adjCls
05-08-30 18.12 18.12 17.75 51,900 17.95 3.09
05-08-29 17.96 18.12 17.92 56,700 18.00 3.10
05-08-26 18.54 18.55 17.98 125,600 18.12 3.12
05-08-25 17.80 18.63 17.80 186,300 18.41 3.17
05-08-24 17.59 17.77 17.50 236,300 17.65 3.04
05-08-23 17.38 17.70 17.28 135,000 17.49 3.01
05-08-22 17.50 17.50 17.20 103,200 17.34 2.99
05-08-19 17.10 17.75 17.10 71,700 17.45 3.01
05-08-18 17.10 17.38 17.00 162,000 17.29 2.98
Date Open High Low Vol Cls adjCls
05-08-17 16.80 17.50 16.80 62,100 17.19 2.96
05-08-16 17.10 17.21 16.88 63,600 16.94 2.92
05-08-15 16.37 17.30 16.22 113,600 17.29 2.98
05-08-12 16.68 16.68 16.28 42,500 16.28 2.81
05-08-11 16.51 16.92 16.25 183,200 16.83 2.90
05-08-10 16.73 17.00 16.26 295,800 16.55 2.85
05-08-09 16.40 16.61 16.15 117,500 16.50 2.84
05-08-08 17.18 17.18 16.44 55,500 16.45 2.84
05-08-05 17.46 17.46 16.15 242,300 16.90 2.91
Date Open High Low Vol Cls adjCls
05-08-04 17.30 17.60 17.12 375,900 17.42 3.00
05-08-03 17.30 17.39 16.80 744,000 17.36 2.99
05-08-02 16.98 17.37 15.60 1,780,800 17.00 2.93
05-08-01 19.23 19.46 19.03 42,500 19.18 3.31
05-07-29 19.20 19.37 19.20 119,700 19.20 3.31
05-07-28 19.00 19.20 18.60 44,600 19.20 3.31
05-07-27 19.33 19.35 18.83 39,800 18.96 3.27
05-07-26 18.75 19.39 18.72 29,300 19.33 3.33
05-07-25 19.25 19.25 18.57 91,100 18.79 3.24
Date Open High Low Vol Cls adjCls
05-07-22 18.57 19.25 18.55 80,300 19.25 3.32
05-07-21 18.61 19.21 18.61 29,300 19.00 3.28
05-07-20 18.96 19.03 18.83 110,700 19.00 3.28
05-07-19 17.87 18.95 17.87 121,500 18.67 3.22
05-07-18 17.99 18.27 17.97 26,600 18.10 3.12
05-07-15 17.80 18.39 17.80 33,800 18.34 3.16
05-07-14 18.66 18.71 17.80 89,100 18.15 3.13
05-07-13 19.06 19.34 18.39 62,100 18.41 3.17
05-07-12 19.14 19.30 18.97 52,800 19.30 3.33
Date Open High Low Vol Cls adjCls
05-07-11 19.00 19.28 18.78 90,500 19.28 3.32
05-07-08 18.50 18.96 18.40 189,600 18.93 3.26
05-07-07 18.18 18.33 17.86 25,700 18.25 3.15
05-07-06 18.75 18.93 18.23 60,800 18.53 3.19
05-07-05 18.01 18.73 18.01 131,900 18.56 3.20
05-07-01 17.85 18.24 17.85 60,900 18.11 3.12
05-06-30 17.81 18.93 17.65 355,700 17.76 3.06
05-06-29 17.94 18.26 17.94 26,300 18.10 3.12
05-06-28 17.60 18.41 17.51 94,100 18.14 3.13
Date Open High Low Vol Cls adjCls
05-06-27 17.90 18.17 17.73 59,600 17.74 3.06
05-06-24 18.71 19.00 17.95 192,300 17.95 3.09
05-06-23 18.76 18.99 18.76 73,100 18.90 3.26
05-06-22 18.22 18.99 18.22 146,000 18.99 3.27
05-06-21 18.60 18.60 18.17 26,300 18.22 3.14
05-06-20 18.45 18.74 18.45 160,800 18.48 3.19
05-06-17 18.30 18.44 18.12 260,100 18.42 3.18
05-06-16 18.20 18.24 18.02 115,700 18.21 3.14
05-06-15 18.39 18.39 17.91 123,500 18.06 3.11
Date Open High Low Vol Cls adjCls
05-06-14 18.00 18.25 18.00 53,600 18.25 3.15
05-06-13 18.13 18.13 17.74 66,800 18.00 3.10
05-06-10 18.12 18.25 18.00 33,800 18.25 3.15
05-06-09 18.05 18.38 18.05 44,600 18.31 3.16
05-06-08 18.47 18.50 18.05 29,300 18.05 3.11
05-06-07 18.45 18.50 18.28 66,200 18.39 3.17
05-06-06 18.70 18.71 17.76 89,300 18.25 3.15
05-06-03 18.18 18.50 17.21 249,900 18.11 3.12
05-06-02 18.75 18.75 18.23 69,800 18.38 3.17
Date Open High Low Vol Cls adjCls
05-06-01 18.23 18.70 18.10 169,400 18.70 3.22
05-05-31 18.00 18.09 17.63 170,300 17.90 3.09
05-05-27 17.88 18.00 17.76 45,900 17.90 3.09
05-05-26 17.44 17.86 17.43 34,400 17.79 3.07
05-05-25 17.64 17.69 17.35 120,300 17.49 3.01
05-05-24 18.37 18.50 17.77 175,100 18.00 3.10
05-05-23 17.97 18.83 17.97 77,900 18.74 3.23
05-05-20 18.04 18.16 17.97 459,000 17.97 3.10
05-05-19 18.00 18.11 17.83 692,600 18.11 3.12
Date Open High Low Vol Cls adjCls
05-05-18 18.33 18.46 17.69 76,200 18.00 3.10
05-05-17 18.20 18.20 17.70 156,800 18.05 3.11
05-05-16 17.10 18.49 17.00 109,400 18.48 3.19
05-05-13 17.11 17.14 16.98 61,700 17.00 2.93
05-05-12 17.66 17.93 17.32 59,600 17.32 2.99
05-05-11 17.71 17.79 17.07 116,700 17.42 3.00
05-05-10 17.54 17.75 17.32 50,900 17.61 3.04
05-05-09 17.28 18.06 17.24 100,500 17.45 3.01
05-05-06 18.23 18.29 16.94 294,900 17.37 2.99
Date Open High Low Vol Cls adjCls
05-05-05 18.19 18.31 17.92 222,800 18.01 3.10
05-05-04 18.44 18.47 17.93 546,800 18.20 3.14
05-05-03 18.21 18.62 18.18 105,300 18.21 3.14
05-05-02 18.41 18.60 17.82 62,700 18.28 3.15
05-04-29 18.49 18.50 17.50 132,500 18.27 3.15
05-04-28 18.18 18.49 18.02 146,700 18.31 3.16
05-04-27 18.08 18.18 17.48 86,400 18.18 3.13
05-04-26 17.55 18.14 17.46 136,500 18.14 3.13
05-04-25 17.13 17.99 17.08 330,900 17.49 3.01
Date Open High Low Vol Cls adjCls
05-04-22 17.00 17.45 16.91 254,400 16.96 2.92
05-04-21 17.00 17.18 16.93 176,400 17.15 2.96
05-04-20 16.80 17.41 16.80 175,100 17.00 2.93
05-04-19 17.28 17.50 17.00 145,100 17.21 2.97
05-04-18 17.25 17.25 16.77 62,100 16.86 2.91
05-04-15 17.06 17.25 16.88 150,800 17.00 2.93
05-04-14 17.22 17.22 16.92 36,500 16.92 2.92
05-04-13 16.77 17.13 16.77 38,400 16.97 2.93
05-04-12 16.32 17.33 16.20 216,600 17.23 2.97
Date Open High Low Vol Cls adjCls
05-04-11 16.10 16.74 16.01 148,700 16.48 2.84
05-04-08 16.34 16.34 16.10 44,600 16.15 2.78
05-04-07 16.15 16.50 16.15 19,100 16.50 2.84
05-04-06 16.40 16.50 16.17 62,100 16.23 2.80
05-04-05 16.29 16.30 16.15 104,600 16.18 2.79
05-04-04 16.21 16.40 16.20 36,500 16.28 2.81
05-04-01 16.30 16.47 15.88 59,000 16.34 2.82
05-03-31 16.32 16.46 16.25 103,500 16.46 2.84
05-03-30 16.32 16.40 16.15 86,400 16.31 2.81
Date Open High Low Vol Cls adjCls
05-03-29 16.33 16.34 16.05 60,000 16.06 2.77
05-03-28 16.25 16.33 16.11 47,400 16.23 2.80
05-03-24 16.05 16.22 16.05 58,700 16.07 2.77
05-03-23 16.06 16.18 16.00 284,900 16.06 2.77
05-03-22 15.87 16.16 15.87 66,800 16.08 2.77
05-03-21 15.99 16.30 15.78 83,000 16.18 2.79
05-03-18 15.99 16.12 15.76 216,000 15.78 2.72
05-03-17 15.75 15.77 15.61 182,400 15.77 2.72
05-03-16 15.50 15.75 15.50 68,900 15.71 2.71
Date Open High Low Vol Cls adjCls
05-03-15 15.50 15.66 15.31 81,000 15.59 2.69
05-03-14 15.16 15.30 15.16 47,900 15.20 2.62
05-03-11 15.10 15.48 15.10 102,200 15.38 2.65
05-03-10 14.98 15.27 14.96 93,300 15.27 2.63
05-03-09 15.00 15.50 14.99 36,500 15.18 2.62
05-03-08 15.47 15.47 15.06 45,900 15.08 2.60
05-03-07 15.24 15.46 15.15 21,200 15.36 2.65
05-03-04 15.40 15.40 14.98 27,600 15.21 2.62
05-03-03 15.05 15.40 14.86 109,500 15.29 2.64
Date Open High Low Vol Cls adjCls
05-03-02 15.18 15.38 14.90 122,900 15.24 2.63
05-03-01 15.40 15.40 14.86 83,000 15.16 2.61
05-02-28 14.89 15.35 14.84 54,000 15.28 2.63
05-02-25 15.10 15.19 14.94 44,600 15.09 2.60
05-02-24 15.23 15.23 14.68 37,800 15.03 2.59
05-02-23 14.93 15.45 14.80 69,800 15.23 2.63
05-02-22 15.01 15.20 14.60 95,400 14.70 2.53
05-02-18 14.86 15.27 14.86 104,100 15.10 2.60
05-02-17 15.28 15.52 14.71 105,300 14.93 2.57
Date Open High Low Vol Cls adjCls
05-02-16 15.00 15.28 14.91 72,200 15.18 2.62
05-02-15 15.35 15.42 15.10 46,800 15.10 2.60
05-02-14 15.24 15.75 14.65 260,600 15.44 2.66
05-02-11 15.03 15.21 14.88 88,400 15.00 2.59
05-02-10 15.16 15.76 15.16 32,400 15.24 2.63
05-02-09 14.36 20.30 14.36 381,600 15.30 2.64
05-02-08 14.80 14.80 14.70 25,700 14.74 2.54
05-02-07 14.40 14.82 14.40 78,900 14.71 2.54
05-02-04 14.84 14.84 14.35 51,900 14.62 2.52
Date Open High Low Vol Cls adjCls
05-02-03 14.68 14.78 14.22 124,800 14.65 2.53
05-02-02 14.12 14.64 14.12 143,700 14.61 2.52
05-02-01 14.03 14.50 14.02 62,100 14.42 2.49
05-01-31 14.36 14.69 14.01 68,900 14.48 2.50
05-01-28 14.01 14.36 14.01 75,800 14.36 2.48
05-01-27 14.14 14.17 13.90 54,900 14.01 2.42
05-01-26 14.40 14.40 14.02 35,700 14.25 2.46
05-01-25 13.93 14.12 13.93 33,300 14.01 2.42
05-01-24 13.90 14.11 13.90 59,000 14.01 2.42
Date Open High Low Vol Cls adjCls
05-01-21 14.22 14.46 14.00 34,400 14.09 2.43
05-01-20 13.90 14.22 13.90 59,000 14.01 2.42
05-01-19 14.05 14.73 13.91 61,700 13.91 2.40
05-01-18 14.00 14.69 13.68 152,100 14.55 2.51
05-01-14 14.54 14.61 14.40 31,700 14.53 2.50
05-01-13 14.19 14.50 14.19 78,900 14.19 2.45
05-01-12 14.43 14.43 14.19 60,900 14.26 2.46
05-01-11 14.17 14.31 14.01 58,100 14.20 2.45
05-01-10 14.21 14.69 14.04 70,800 14.41 2.48
Date Open High Low Vol Cls adjCls
05-01-07 14.65 14.65 14.25 58,100 14.44 2.49
05-01-06 14.56 15.24 14.56 100,100 14.63 2.52
05-01-05 14.77 14.99 14.57 81,200 14.85 2.56
05-01-04 14.78 15.11 14.75 177,500 14.90 2.57
05-01-03 16.50 16.99 14.80 491,400 15.01 2.59
04-12-31 15.93 16.45 15.92 79,200 16.07 2.77
04-12-30 15.74 16.40 15.73 140,600 15.85 2.73
04-12-29 14.55 15.54 14.55 118,400 15.39 2.65
04-12-28 14.50 14.92 14.50 88,400 14.85 2.56
Date Open High Low Vol Cls adjCls
04-12-27 14.80 14.86 14.57 39,800 14.74 2.54
04-12-23 14.58 14.97 14.50 28,400 14.88 2.56
04-12-22 14.80 15.05 14.45 123,500 14.79 2.55
04-12-21 14.71 14.79 14.56 133,700 14.77 2.55
04-12-20 14.26 14.75 14.26 29,700 14.46 2.49
04-12-17 14.45 14.60 14.25 66,200 14.54 2.51
04-12-16 14.31 14.55 14.30 27,200 14.31 2.47
04-12-15 14.70 14.70 14.31 26,600 14.60 2.52
04-12-14 14.25 14.55 14.20 67,700 14.55 2.51
Date Open High Low Vol Cls adjCls
04-12-13 14.37 14.43 14.01 181,100 14.25 2.46
04-12-10 14.40 14.40 13.57 374,600 14.16 2.44
04-12-09 15.01 15.01 14.50 94,500 14.50 2.50
04-12-08 14.93 15.14 14.89 129,800 14.99 2.58
04-12-07 15.25 15.53 14.92 85,100 14.94 2.58
04-12-06 15.47 15.54 15.39 71,100 15.39 2.65
04-12-03 15.90 15.90 15.41 22,200 15.47 2.67
04-12-02 15.21 15.73 15.21 45,500 15.69 2.70
04-12-01 15.99 16.22 15.26 141,800 15.47 2.67
Date Open High Low Vol Cls adjCls
04-11-30 15.85 15.99 15.83 56,000 15.92 2.74
04-11-29 15.90 16.00 15.86 36,500 15.89 2.74
04-11-26 16.59 16.59 15.89 16,200 16.00 2.76
04-11-24 16.03 16.21 15.82 26,600 16.01 2.76
04-11-23 15.68 16.23 15.61 44,600 16.23 2.80
04-11-22 15.50 16.23 15.50 46,500 16.15 2.78
04-11-19 16.14 16.16 15.64 81,000 15.69 2.70
04-11-18 16.03 16.32 16.03 75,200 16.14 2.78
04-11-17 16.50 16.50 16.25 38,700 16.27 2.80
Date Open High Low Vol Cls adjCls
04-11-16 15.88 16.45 15.88 87,000 16.25 2.80
04-11-15 16.01 16.35 16.00 113,600 16.35 2.82
04-11-12 16.33 16.50 16.17 149,900 16.50 2.84
04-11-11 16.43 16.47 16.15 37,800 16.15 2.78
04-11-10 15.75 16.46 15.62 71,100 16.40 2.83
04-11-09 16.27 16.28 16.00 47,900 16.00 2.76
04-11-08 16.32 16.32 16.01 26,300 16.19 2.79
04-11-05 15.29 16.50 15.28 573,900 15.75 2.71
04-11-04 14.98 15.22 14.90 60,000 15.00 2.59
Date Open High Low Vol Cls adjCls
04-11-03 15.00 15.00 14.68 60,900 14.95 2.58
04-11-02 14.56 14.97 14.53 83,000 14.57 2.51
04-11-01 14.69 14.89 14.55 32,600 14.56 2.51
04-10-29 14.90 14.90 14.60 58,100 14.70 2.53
04-10-28 15.11 15.48 14.76 119,700 14.84 2.56
04-10-27 14.98 15.20 14.96 111,300 15.10 2.60
04-10-26 14.99 15.45 14.79 120,300 15.13 2.61
04-10-25 15.39 15.91 14.75 107,300 15.05 2.59
04-10-22 15.75 16.09 15.27 60,900 15.27 2.63
Date Open High Low Vol Cls adjCls
04-10-21 16.08 16.15 15.59 143,700 15.78 2.72
04-10-20 16.34 16.60 16.07 84,300 16.25 2.80
04-10-19 16.56 17.00 16.35 205,800 16.35 2.82
04-10-18 17.00 17.14 16.90 24,500 17.06 2.94
04-10-15 16.63 17.12 16.63 71,100 17.03 2.94
04-10-14 17.06 17.19 16.81 27,200 16.82 2.90
04-10-13 17.45 17.91 17.13 32,600 17.30 2.98
04-10-12 17.45 17.61 17.10 63,600 17.44 3.01
04-10-11 17.15 17.71 17.06 59,600 17.32 2.99
Date Open High Low Vol Cls adjCls
04-10-08 17.80 17.85 17.10 51,500 17.16 2.96
04-10-07 18.21 18.26 17.65 86,400 17.96 3.10
04-10-06 17.60 18.20 17.60 32,400 18.20 3.14
04-10-05 18.04 18.04 17.73 42,800 17.86 3.08
04-10-04 17.50 18.13 17.49 83,000 17.89 3.08
04-10-01 17.33 18.09 17.33 75,800 17.55 3.03
04-09-30 17.16 17.81 17.16 48,600 17.40 3.00
04-09-29 17.43 17.85 17.10 64,800 17.52 3.02
04-09-28 17.51 17.83 17.20 113,400 17.25 2.97
Date Open High Low Vol Cls adjCls
04-09-27 17.93 18.21 17.55 28,400 17.55 3.03
04-09-24 18.25 18.26 18.15 10,100 18.18 3.13
04-09-23 18.17 18.34 18.17 37,400 18.25 3.15
04-09-22 18.59 18.61 18.17 40,500 18.26 3.15
04-09-21 18.55 18.79 18.00 107,300 18.79 3.24
04-09-20 18.54 18.60 18.54 37,800 18.54 3.20
04-09-17 19.00 19.00 18.42 212,600 18.73 3.23
04-09-16 17.90 18.50 17.89 56,700 18.50 3.19
04-09-15 18.05 18.50 17.67 82,400 18.50 3.19
Date Open High Low Vol Cls adjCls
04-09-14 17.61 18.42 17.37 42,800 18.16 3.13
04-09-13 17.81 18.22 17.81 36,600 18.12 3.12
04-09-10 17.52 18.01 17.49 37,400 18.01 3.10
04-09-09 17.22 17.94 17.01 80,300 17.70 3.05
04-09-08 16.50 17.50 16.50 120,300 17.01 2.93
04-09-07 17.48 17.48 16.73 85,200 16.85 2.90
04-09-03 17.94 17.99 17.00 33,300 17.00 2.93
04-09-02 16.91 17.47 16.55 36,600 17.41 3.00
04-09-01 17.40 18.46 16.81 126,900 16.90 2.91
Date Open High Low Vol Cls adjCls
04-08-31 17.43 17.43 16.82 21,200 16.98 2.93
04-08-30 17.11 17.74 17.11 52,800 17.46 3.01
04-08-27 17.22 17.50 17.02 21,600 17.50 3.02
04-08-26 17.68 17.90 17.32 68,100 17.38 3.00
04-08-25 16.07 17.75 16.06 106,700 17.60 3.03
04-08-24 16.79 16.79 15.99 155,300 16.58 2.86
04-08-23 16.82 17.05 16.32 92,000 16.35 2.82
04-08-20 17.54 17.60 17.19 59,000 17.19 2.96
04-08-19 16.83 17.88 16.83 78,300 17.52 3.02
Date Open High Low Vol Cls adjCls
04-08-18 16.88 17.46 16.81 153,200 17.46 3.01
04-08-17 16.80 17.17 16.63 35,700 16.89 2.91
04-08-16 16.90 17.32 16.57 141,900 16.99 2.93
04-08-13 17.24 17.25 16.72 66,800 16.94 2.92
04-08-12 16.95 17.30 16.37 77,900 16.89 2.91
04-08-11 17.02 17.20 16.59 117,600 16.98 2.93
04-08-10 16.25 17.17 16.25 117,500 17.02 2.93
04-08-09 16.01 16.19 15.46 133,700 15.52 2.68
04-08-06 16.26 16.71 15.90 124,800 16.12 2.78
Date Open High Low Vol Cls adjCls
04-08-05 16.50 16.91 16.27 98,100 16.75 2.89
04-08-04 17.05 17.81 16.53 154,800 16.54 2.85
04-08-03 17.71 18.28 17.19 100,100 17.24 2.97
04-08-02 17.91 18.42 17.60 61,700 17.83 3.07
04-07-30 17.74 18.27 17.72 65,000 17.91 3.09
04-07-29 17.55 18.07 17.48 152,100 17.91 3.09
04-07-28 17.80 18.02 17.41 224,100 17.65 3.04
04-07-27 17.60 18.24 17.60 54,000 18.24 3.14
04-07-26 18.03 18.31 17.62 120,300 17.71 3.05
Date Open High Low Vol Cls adjCls
04-07-23 18.00 18.33 17.99 73,100 18.00 3.10
04-07-22 17.99 18.41 17.99 70,800 18.01 3.10
04-07-21 18.13 18.95 18.05 158,000 18.08 3.12
04-07-20 18.01 18.50 17.80 120,300 18.50 3.19
04-07-19 18.18 18.60 17.73 193,700 18.20 3.14
04-07-16 19.27 19.33 18.74 159,300 18.75 3.23
04-07-15 19.17 19.38 19.12 99,500 19.20 3.31
04-07-14 18.98 19.56 18.98 88,400 19.09 3.29
04-07-13 19.35 19.54 19.07 116,700 19.18 3.31
Date Open High Low Vol Cls adjCls
04-07-12 19.06 19.64 18.88 95,400 19.40 3.34
04-07-09 19.21 19.21 18.95 35,300 19.14 3.30
04-07-08 19.06 19.35 18.85 113,400 19.07 3.29
04-07-07 19.33 19.87 19.32 32,400 19.54 3.37
04-07-06 18.84 19.63 18.84 77,100 19.33 3.33
04-07-02 19.35 19.49 19.01 73,100 19.20 3.31
04-07-01 19.85 19.85 19.35 60,800 19.35 3.34
04-06-30 20.49 20.50 19.73 50,900 20.19 3.48
04-06-29 19.69 20.49 19.08 89,300 20.49 3.53
Date Open High Low Vol Cls adjCls
04-06-28 19.68 19.84 19.33 94,100 19.82 3.42
04-06-25 19.43 22.91 18.85 275,400 19.87 3.43
04-06-24 18.94 19.98 18.94 124,400 18.95 3.27
04-06-23 19.39 19.90 18.91 57,600 19.54 3.37
04-06-22 18.86 19.42 18.85 92,000 19.41 3.35
04-06-21 18.87 18.95 18.86 57,600 18.90 3.26
04-06-18 18.98 19.33 18.81 225,000 19.01 3.28
04-06-17 19.55 19.90 19.11 58,700 19.25 3.32
04-06-16 19.81 19.85 19.25 97,200 19.52 3.36
Date Open High Low Vol Cls adjCls
04-06-15 19.51 19.97 19.32 52,700 19.58 3.38
04-06-14 19.98 19.98 19.32 152,700 19.32 3.33
04-06-10 20.20 20.70 20.00 118,400 20.17 3.48
04-06-09 20.50 20.51 19.85 39,300 19.98 3.44
04-06-08 20.28 20.50 20.15 26,600 20.24 3.49
04-06-07 19.60 20.50 19.60 48,800 20.50 3.53
04-06-04 19.99 20.45 19.99 16,400 20.00 3.45
04-06-03 20.14 20.31 19.96 180,200 20.00 3.45
04-06-02 19.72 20.95 19.72 159,900 20.70 3.57
Date Open High Low Vol Cls adjCls
04-06-01 19.04 19.80 19.00 171,500 19.80 3.41
04-05-28 19.30 19.90 19.15 81,000 19.16 3.30
04-05-27 19.97 19.97 19.39 56,700 19.87 3.43
04-05-26 19.22 20.43 19.22 81,000 20.00 3.45
04-05-25 19.50 20.40 19.50 78,900 20.40 3.52
04-05-24 19.75 20.32 19.72 32,400 20.24 3.49
04-05-21 19.61 20.26 19.61 222,800 20.26 3.49
04-05-20 19.70 19.70 19.33 170,300 19.50 3.36
04-05-19 19.69 19.86 19.60 96,000 19.68 3.39
Date Open High Low Vol Cls adjCls
04-05-18 19.60 19.97 19.60 62,700 19.97 3.44
04-05-17 19.76 19.77 19.16 90,500 19.74 3.40
04-05-14 19.61 20.00 19.56 44,600 19.80 3.41
04-05-13 19.71 20.29 19.71 118,400 19.81 3.41
04-05-12 19.23 20.30 19.21 85,200 20.26 3.49
04-05-11 19.25 19.94 19.13 92,400 19.94 3.44
04-05-10 19.44 19.53 19.00 51,900 19.35 3.34
04-05-07 19.75 19.75 19.01 56,900 19.11 3.29
04-05-06 19.65 19.96 19.30 101,400 19.37 3.34
Date Open High Low Vol Cls adjCls
04-05-05 19.95 20.24 19.75 24,500 20.00 3.45
04-05-04 19.57 20.37 19.57 41,400 19.80 3.41
04-05-03 19.82 20.39 19.24 89,300 19.72 3.40
04-04-30 20.01 20.50 19.51 118,800 19.94 3.44
04-04-29 20.39 20.39 20.00 88,400 20.00 3.45
04-04-28 20.11 20.38 20.11 54,900 20.21 3.48
04-04-27 20.15 20.40 20.15 76,200 20.23 3.49
04-04-26 20.25 20.50 20.09 97,200 20.15 3.47
04-04-23 19.65 20.32 19.65 258,000 20.02 3.45
Date Open High Low Vol Cls adjCls
04-04-22 18.98 20.38 18.84 238,200 20.38 3.51
04-04-21 18.87 19.04 18.77 53,600 18.78 3.24
04-04-20 19.21 19.39 19.00 123,800 19.06 3.29
04-04-19 19.05 19.65 18.51 177,000 19.64 3.39
04-04-16 19.53 20.00 18.90 106,700 19.31 3.33
04-04-15 20.47 20.48 19.61 75,800 19.61 3.38
04-04-14 20.50 21.25 20.22 70,800 20.35 3.51
04-04-13 21.00 21.00 19.69 44,700 20.01 3.45
04-04-12 20.30 20.99 20.00 48,600 20.50 3.53
Date Open High Low Vol Cls adjCls
04-04-08 20.83 20.84 20.26 37,400 20.39 3.51
04-04-07 20.80 21.00 20.51 65,000 20.60 3.55
04-04-06 20.62 21.12 20.62 199,800 20.97 3.61
04-04-05 20.23 21.25 20.23 295,800 21.24 3.66
04-04-02 20.49 20.57 20.20 34,700 20.49 3.53
04-04-01 20.26 20.39 20.20 231,000 20.25 3.49
04-03-31 20.03 20.42 19.79 39,300 20.28 3.50
04-03-30 20.50 20.50 20.14 25,700 20.45 3.53
04-03-29 20.44 20.50 19.51 91,400 20.50 3.53
Date Open High Low Vol Cls adjCls
04-03-26 19.86 20.42 19.86 37,400 20.03 3.45
04-03-25 19.92 20.09 19.64 154,800 20.09 3.46
04-03-24 20.05 20.05 19.34 22,200 19.64 3.39
04-03-23 19.82 19.82 18.60 66,800 19.81 3.41
04-03-22 19.64 19.89 19.51 123,500 19.82 3.42
04-03-19 20.07 20.42 19.88 172,400 19.97 3.44
04-03-18 20.19 20.39 20.05 20,300 20.07 3.46
04-03-17 20.09 20.51 19.67 182,300 20.11 3.47
04-03-16 20.23 20.44 20.08 87,000 20.09 3.46
Date Open High Low Vol Cls adjCls
04-03-15 20.28 20.30 20.10 76,200 20.14 3.47
04-03-12 20.15 20.50 20.11 59,000 20.43 3.52
04-03-11 20.18 20.44 20.07 70,800 20.16 3.48
04-03-10 20.31 20.31 20.07 88,400 20.14 3.47
04-03-09 20.30 20.45 20.08 77,000 20.26 3.49
04-03-08 20.21 20.26 20.07 51,900 20.07 3.46
04-03-05 20.28 20.38 20.07 71,100 20.12 3.47
04-03-04 20.16 20.25 20.09 10,400 20.18 3.48
04-03-03 20.10 20.22 20.03 53,600 20.06 3.46
Date Open High Low Vol Cls adjCls
04-03-02 20.18 20.43 20.14 42,500 20.42 3.52
04-03-01 20.23 20.55 20.11 32,600 20.12 3.47
04-02-27 19.85 20.07 19.81 326,300 20.02 3.45
04-02-26 19.77 20.00 19.75 92,400 20.00 3.45
04-02-25 19.76 19.83 19.74 70,200 19.78 3.41
04-02-24 20.00 20.00 19.76 52,800 19.83 3.42
04-02-23 19.50 19.93 19.50 81,900 19.83 3.42
04-02-20 19.73 20.07 19.17 71,700 19.77 3.41
04-02-19 19.30 20.20 19.30 117,500 19.80 3.41
Date Open High Low Vol Cls adjCls
04-02-18 19.17 19.37 19.03 19,500 19.28 3.32
04-02-17 19.25 19.52 18.75 60,800 18.92 3.26
04-02-13 19.65 19.65 19.34 88,400 19.48 3.36
04-02-12 17.80 19.74 17.80 149,100 19.62 3.38
04-02-11 18.82 18.82 17.27 966,800 18.00 3.10
04-02-10 19.60 19.60 18.95 115,700 19.45 3.35
04-02-09 19.91 19.91 18.91 56,900 19.44 3.35
04-02-06 18.91 19.20 18.80 21,200 19.12 3.30
04-02-05 19.00 19.05 18.70 52,700 18.70 3.22
Date Open High Low Vol Cls adjCls
04-02-04 18.93 19.07 18.55 144,600 18.70 3.22
04-02-03 18.30 19.29 18.30 196,700 18.92 3.26
04-02-02 18.77 19.47 18.70 194,600 19.30 3.33
04-01-30 19.12 19.68 19.00 44,700 19.04 3.28
04-01-29 21.26 21.26 19.01 176,100 19.04 3.28
04-01-28 20.24 21.39 20.24 71,700 20.92 3.61
04-01-27 20.80 21.74 20.80 35,700 21.28 3.67
04-01-26 21.99 21.99 20.97 96,000 21.14 3.64
04-01-23 20.77 21.55 20.77 70,800 21.37 3.68
Date Open High Low Vol Cls adjCls
04-01-22 22.03 22.34 20.81 152,700 20.92 3.61
04-01-21 21.76 22.43 21.76 613,800 22.00 3.79
04-01-20 21.17 22.40 21.17 124,400 22.40 3.86
04-01-16 20.85 22.05 20.85 324,200 22.03 3.80
04-01-15 20.39 21.55 20.04 204,500 21.55 3.71
04-01-14 19.55 20.68 19.44 272,700 20.41 3.52
04-01-13 19.25 19.50 19.25 409,100 19.50 3.36
04-01-12 19.75 19.75 19.39 79,800 19.50 3.36
04-01-09 18.92 20.00 18.92 228,200 19.63 3.38
Date Open High Low Vol Cls adjCls
04-01-08 18.83 19.49 18.83 133,800 19.21 3.31
04-01-07 18.91 19.30 18.91 24,500 19.19 3.31
04-01-06 18.62 19.29 18.62 115,700 19.29 3.33
04-01-05 18.70 19.21 18.70 55,500 19.02 3.28
04-01-02 19.47 19.48 18.82 11,000 18.93 3.26
03-12-31 19.00 19.41 18.79 108,600 19.41 3.35
03-12-30 18.44 19.31 18.44 70,800 19.31 3.33
03-12-29 19.29 19.49 18.32 137,700 18.93 3.26
03-12-26 18.59 18.84 18.59 14,400 18.80 3.24
Date Open High Low Vol Cls adjCls
03-12-24 18.62 18.86 18.36 26,300 18.67 3.22
03-12-23 18.58 18.98 18.32 42,800 18.73 3.23
03-12-22 18.37 18.44 18.10 9,500 18.44 3.18
03-12-19 19.29 19.41 17.97 81,200 18.50 3.19
03-12-18 18.27 19.25 18.27 92,000 19.00 3.28
03-12-17 18.45 18.56 18.00 25,700 18.26 3.15
03-12-16 18.59 18.59 18.08 29,700 18.48 3.19
03-12-15 17.95 19.25 17.95 91,400 18.70 3.22
03-12-12 19.00 19.31 18.70 28,500 19.31 3.33
Date Open High Low Vol Cls adjCls
03-12-11 17.51 18.80 17.51 93,200 18.79 3.24
03-12-10 17.87 18.42 17.76 60,800 18.25 3.15
03-12-09 18.77 18.82 17.73 46,800 18.00 3.10
03-12-08 17.51 18.55 17.51 46,500 18.55 3.20
03-12-05 18.27 18.75 18.22 38,400 18.24 3.14
03-12-04 18.18 18.31 17.87 78,300 18.22 3.14
03-12-03 18.80 19.11 18.21 50,000 18.21 3.14
03-12-02 19.00 19.25 18.88 40,700 18.88 3.25
03-12-01 17.59 19.25 17.59 72,200 18.90 3.26
Date Open High Low Vol Cls adjCls
03-11-28 19.33 19.63 18.75 13,100 18.75 3.23
03-11-26 19.76 19.81 18.92 22,200 19.11 3.29
03-11-25 18.92 19.73 18.92 109,400 19.73 3.40
03-11-24 18.15 19.03 17.96 117,600 19.00 3.28
03-11-21 17.91 18.25 17.76 32,600 18.24 3.14
03-11-20 17.80 17.91 17.59 66,200 17.70 3.05
03-11-19 17.73 17.90 17.58 183,600 17.76 3.06
03-11-18 17.97 18.21 17.73 114,300 17.73 3.06
03-11-17 19.18 19.28 17.93 150,000 17.93 3.09
Date Open High Low Vol Cls adjCls
03-11-14 20.57 20.79 19.23 102,200 19.24 3.32
03-11-13 20.22 20.53 19.91 48,800 20.42 3.52
03-11-12 19.18 20.49 19.18 119,700 20.49 3.53
03-11-11 19.00 19.25 19.00 52,800 19.08 3.29
03-11-10 19.13 19.16 18.95 76,200 18.95 3.27
03-11-07 19.10 19.30 19.00 55,500 19.01 3.28
03-11-06 19.04 19.10 19.00 26,300 19.10 3.29
03-11-05 18.76 19.06 18.70 67,100 19.05 3.28
03-11-04 18.72 19.00 18.72 24,300 18.90 3.26
Date Open High Low Vol Cls adjCls
03-11-03 18.74 18.97 18.46 54,000 18.87 3.25
03-10-31 18.67 18.95 18.49 50,000 18.50 3.19
03-10-30 18.49 18.70 18.41 103,500 18.42 3.18
03-10-29 18.39 18.49 18.25 123,800 18.49 3.19
03-10-28 17.90 18.49 17.75 83,300 18.49 3.19
03-10-27 17.95 18.05 17.82 114,300 17.90 3.09
03-10-24 17.58 18.03 17.58 99,500 17.80 3.07
03-10-23 17.41 17.66 17.17 58,700 17.61 3.04
03-10-22 17.91 17.99 17.53 128,900 17.53 3.02
Date Open High Low Vol Cls adjCls
03-10-21 18.33 18.45 17.94 177,000 18.02 3.11
03-10-20 18.35 18.69 18.10 101,300 18.33 3.16
03-10-17 18.44 18.69 17.95 75,800 18.55 3.20
03-10-16 18.36 18.46 18.27 33,300 18.46 3.18
03-10-15 18.74 18.74 18.30 86,000 18.39 3.17
03-10-14 18.37 18.85 18.37 66,200 18.75 3.23
03-10-13 17.92 18.44 17.92 83,000 18.41 3.17
03-10-10 17.91 18.10 17.90 135,900 17.97 3.10
03-10-09 18.01 18.11 17.90 31,200 18.00 3.10
Date Open High Low Vol Cls adjCls
03-10-08 18.16 18.31 17.88 41,900 17.92 3.09
03-10-07 17.25 18.20 17.25 116,700 18.16 3.13
03-10-06 17.49 18.48 17.32 91,400 18.48 3.19
03-10-03 17.55 17.77 17.31 45,900 17.69 3.05
03-10-02 16.81 17.62 16.81 93,200 17.55 3.03
03-10-01 16.30 17.21 16.30 64,800 17.13 2.95
03-09-30 16.51 16.74 16.30 106,700 16.45 2.84
03-09-29 16.18 16.78 16.15 55,500 16.39 2.83
03-09-26 16.63 16.67 16.23 120,300 16.43 2.83
Date Open High Low Vol Cls adjCls
03-09-25 16.90 16.95 16.64 203,400 16.67 2.87
03-09-24 17.09 17.27 16.95 43,800 16.95 2.92
03-09-23 17.42 17.51 17.05 137,900 17.08 2.94
03-09-22 17.38 17.50 17.07 103,200 17.20 2.96
03-09-19 17.63 17.91 17.41 123,800 17.50 3.02
03-09-18 17.46 17.73 17.45 102,600 17.47 3.01
03-09-17 17.79 17.98 17.49 32,600 17.64 3.04
03-09-16 17.70 18.09 17.44 122,400 18.06 3.11
03-09-15 17.50 17.76 17.50 69,800 17.61 3.04
Date Open High Low Vol Cls adjCls
03-09-12 17.53 18.00 17.50 104,600 17.57 3.03
03-09-11 17.75 18.05 17.42 240,900 17.96 3.10
03-09-10 18.34 18.35 18.10 227,700 18.11 3.12
03-09-09 18.45 18.50 18.30 41,400 18.50 3.19
03-09-08 18.25 18.45 18.10 178,400 18.45 3.18
03-09-05 18.25 18.39 18.23 172,100 18.23 3.14
03-09-04 18.19 18.21 18.19 99,200 18.19 3.14
03-09-03 18.45 18.45 18.18 83,300 18.21 3.14
03-09-02 18.14 18.46 18.09 124,800 18.45 3.18
Date Open High Low Vol Cls adjCls
03-08-29 18.10 18.24 18.10 100,100 18.11 3.12
03-08-28 18.39 18.40 18.10 150,800 18.12 3.12
03-08-27 18.49 18.49 18.40 141,800 18.40 3.17
03-08-26 18.57 18.57 18.23 37,400 18.40 3.17
03-08-25 18.70 18.75 18.22 22,500 18.30 3.15
03-08-22 18.75 18.75 18.44 63,000 18.50 3.19
03-08-21 18.49 18.75 18.45 34,700 18.61 3.21
03-08-20 18.40 18.50 18.40 28,400 18.50 3.19
03-08-19 18.46 18.75 18.23 159,300 18.45 3.18
Date Open High Low Vol Cls adjCls
03-08-18 18.75 18.75 18.44 50,000 18.68 3.22
03-08-15 18.29 18.74 18.29 28,500 18.72 3.23
03-08-14 18.08 18.30 18.08 23,600 18.23 3.14
03-08-13 18.11 18.25 18.03 40,700 18.03 3.11
03-08-12 17.82 18.35 17.50 73,100 18.22 3.14
03-08-11 17.75 18.00 17.75 55,500 17.93 3.09
03-08-08 18.75 18.75 17.76 150,800 17.83 3.07
03-08-07 18.01 18.19 17.85 94,500 17.98 3.10
03-08-06 18.64 18.64 18.04 287,600 18.15 3.13
Date Open High Low Vol Cls adjCls
03-08-05 18.62 18.70 18.52 57,600 18.64 3.21
03-08-04 18.57 18.74 18.26 93,300 18.37 3.17
03-08-01 18.12 18.57 17.89 168,900 18.40 3.17
03-07-31 17.44 18.13 17.44 100,100 17.90 3.09
03-07-30 18.05 18.65 17.69 75,200 17.70 3.05
03-07-29 18.08 18.09 17.56 59,000 18.03 3.11
03-07-28 17.34 18.70 17.25 220,700 18.00 3.10
03-07-25 17.09 17.35 17.09 92,400 17.32 2.99
03-07-24 17.61 17.61 17.20 276,800 17.20 2.96
Date Open High Low Vol Cls adjCls
03-07-23 17.99 17.99 17.60 110,700 17.62 3.04
03-07-22 17.90 18.00 17.31 121,500 18.00 3.10
03-07-21 18.30 18.34 17.72 263,300 18.00 3.10
03-07-18 19.64 19.64 17.54 346,500 18.12 3.12
03-07-17 19.84 19.88 19.59 68,100 19.61 3.38
03-07-16 19.66 19.96 19.66 216,000 19.84 3.42
03-07-15 19.50 19.75 19.50 276,800 19.75 3.40
03-07-14 19.60 19.90 19.60 129,600 19.65 3.39
03-07-11 19.62 19.62 19.44 173,000 19.44 3.35
Date Open High Low Vol Cls adjCls
03-07-10 19.72 19.75 19.45 85,100 19.47 3.36
03-07-09 19.76 19.83 19.45 118,400 19.63 3.38
03-07-08 19.49 19.95 19.40 242,300 19.69 3.39
03-07-07 19.35 19.35 18.81 197,700 19.13 3.30
03-07-03 19.01 19.50 18.36 98,100 18.81 3.24
03-07-02 18.50 19.10 18.45 200,700 19.10 3.29
03-07-01 18.93 18.93 18.37 193,200 18.50 3.19
03-06-30 18.93 18.93 17.79 366,500 18.52 3.19
03-06-27 18.48 19.00 18.48 58,700 18.57 3.20
Date Open High Low Vol Cls adjCls
03-06-26 18.55 18.56 18.43 287,600 18.47 3.18
03-06-25 18.46 18.55 18.18 248,400 18.44 3.18
03-06-24 18.15 18.38 18.05 199,400 18.25 3.15
03-06-23 17.96 18.36 17.96 270,200 18.05 3.11
03-06-20 18.25 18.49 17.51 22,200 17.98 3.10
03-06-19 17.80 18.37 17.80 107,300 18.12 3.12
03-06-18 17.63 18.07 17.63 137,000 17.81 3.07
03-06-17 18.63 18.63 17.09 148,100 17.72 3.05
03-06-16 19.08 19.09 18.65 144,600 18.69 3.22
Date Open High Low Vol Cls adjCls
03-06-13 19.24 19.50 19.15 316,800 19.17 3.30
03-06-12 19.49 19.50 18.96 158,900 19.25 3.32
03-06-11 18.63 19.35 18.26 106,200 18.91 3.26
03-06-10 18.98 19.00 18.13 148,100 18.63 3.21
03-06-09 19.50 19.69 18.57 147,200 18.79 3.24
03-06-06 17.83 19.77 17.83 354,600 19.64 3.39
03-06-05 17.20 18.19 17.20 207,900 18.18 3.13
03-06-04 15.90 17.98 15.80 212,600 17.50 3.02
03-06-03 15.40 15.50 15.22 23,100 15.22 2.62
Date Open High Low Vol Cls adjCls
03-06-02 14.97 15.45 14.97 170,300 15.39 2.65
03-05-30 15.00 15.70 14.92 75,200 15.33 2.64
03-05-29 15.28 15.70 14.00 582,500 14.90 2.57
03-05-28 14.65 15.12 14.20 114,300 14.69 2.53
03-05-27 14.03 14.64 14.03 233,100 14.64 2.52
03-05-23 14.02 14.21 14.02 16,400 14.21 2.45
03-05-22 14.12 14.49 14.00 60,900 14.16 2.44
03-05-21 14.03 14.07 13.92 39,800 13.98 2.41
03-05-20 14.06 14.06 13.87 93,300 13.92 2.40
Date Open High Low Vol Cls adjCls
03-05-19 14.65 14.74 14.00 293,900 14.00 2.41
03-05-16 14.89 15.20 14.65 197,300 14.65 2.53
03-05-15 15.40 15.40 14.90 54,000 15.20 2.62
03-05-14 15.50 15.50 15.19 62,700 15.35 2.65
03-05-13 15.50 15.50 15.30 42,500 15.31 2.64
03-05-12 15.39 15.80 15.39 131,900 15.52 2.68
03-05-09 14.81 15.39 14.81 130,500 15.38 2.65
03-05-08 14.24 14.77 14.24 50,900 14.77 2.55
03-05-07 14.24 14.30 14.01 126,500 14.30 2.47
Date Open High Low Vol Cls adjCls
03-05-06 13.88 14.25 13.88 135,600 14.02 2.42
03-05-05 14.00 14.00 13.71 270,600 13.74 2.37
03-05-02 14.13 14.30 13.85 57,600 14.19 2.45
03-05-01 13.70 13.73 13.55 18,200 13.73 2.37
03-04-30 13.95 14.05 13.69 126,900 13.69 2.36
03-04-29 13.90 14.03 13.55 71,700 13.55 2.34
03-04-28 14.05 14.05 13.77 38,400 13.94 2.40
03-04-25 13.96 14.05 13.77 30,600 14.04 2.42
03-04-24 13.75 14.20 13.75 82,400 13.80 2.38
Date Open High Low Vol Cls adjCls
03-04-23 13.18 13.75 13.18 81,900 13.64 2.35
03-04-22 13.40 13.45 13.10 261,500 13.27 2.29
03-04-21 13.15 13.45 13.12 103,200 13.41 2.31
03-04-17 12.86 13.37 12.76 423,500 13.35 2.30
03-04-16 12.45 12.78 12.44 171,500 12.65 2.18
03-04-15 12.87 13.09 12.45 204,800 12.48 2.15
03-04-14 13.48 13.48 13.14 83,900 13.29 2.29
03-04-11 13.36 13.36 13.12 55,500 13.12 2.26
03-04-10 13.35 13.35 13.16 22,500 13.16 2.27
Date Open High Low Vol Cls adjCls
03-04-09 13.40 13.40 13.16 31,700 13.16 2.27
03-04-08 13.46 13.46 13.28 25,700 13.39 2.31
03-04-07 13.33 13.50 13.19 29,700 13.22 2.28
03-04-04 13.06 13.35 13.06 26,300 13.31 2.29
03-04-03 13.47 13.47 12.85 26,300 12.91 2.23
03-04-02 13.30 13.61 13.11 53,600 13.24 2.28
03-04-01 12.54 13.33 12.50 177,500 13.31 2.29
03-03-31 13.60 13.60 12.70 59,000 12.70 2.19
03-03-28 13.15 13.45 13.15 37,800 13.40 2.31
Date Open High Low Vol Cls adjCls
03-03-27 13.35 13.43 13.15 34,400 13.15 2.27
03-03-26 13.55 13.70 13.50 21,600 13.50 2.33
03-03-25 13.60 13.68 13.25 28,400 13.66 2.35
03-03-24 13.60 13.80 13.60 36,500 13.60 2.34
03-03-21 14.24 14.24 13.78 107,600 14.01 2.42
03-03-20 14.00 14.16 13.89 38,700 14.15 2.44
03-03-19 14.20 14.25 13.65 52,700 14.20 2.45
03-03-18 13.99 14.29 13.99 50,600 14.29 2.46
03-03-17 13.92 14.45 13.45 137,700 14.07 2.43
Date Open High Low Vol Cls adjCls
03-03-14 14.07 14.07 13.41 69,000 14.03 2.42
03-03-13 14.20 14.20 13.83 28,400 14.07 2.43
03-03-12 13.77 13.97 13.43 42,800 13.97 2.41
03-03-11 13.68 13.71 13.51 35,300 13.59 2.34
03-03-10 13.75 13.77 13.70 81,000 13.70 2.36
03-03-07 14.13 14.27 13.80 74,300 13.85 2.39
03-03-06 14.05 14.13 13.87 71,700 13.89 2.39
03-03-05 13.12 13.84 13.10 137,000 13.76 2.37
03-03-04 13.97 14.14 13.63 178,200 13.70 2.36
Date Open High Low Vol Cls adjCls
03-03-03 14.04 14.26 14.04 125,600 14.14 2.44
03-02-28 14.15 14.24 14.12 91,100 14.17 2.44
03-02-27 13.70 14.22 13.70 60,900 14.12 2.43
03-02-26 13.63 14.06 13.43 75,200 13.77 2.37
03-02-25 14.28 14.28 13.54 47,400 13.62 2.35
03-02-24 14.45 14.50 14.01 63,600 14.28 2.46
03-02-21 14.01 14.56 14.01 56,900 14.52 2.50
03-02-20 13.53 14.02 13.44 36,500 13.93 2.40
03-02-19 13.90 13.90 13.25 87,900 13.52 2.33
Date Open High Low Vol Cls adjCls
03-02-18 13.40 14.37 13.40 110,700 14.20 2.45
03-02-14 13.40 13.64 12.55 74,900 13.55 2.34
03-02-13 13.76 13.85 11.99 244,400 13.00 2.24
03-02-12 15.70 15.70 13.60 242,300 13.88 2.39
03-02-11 15.53 16.22 15.38 101,400 15.64 2.70
03-02-10 15.55 15.73 15.50 44,600 15.60 2.69
03-02-07 15.81 16.30 15.59 69,800 15.72 2.71
03-02-06 16.32 16.33 15.75 768,800 15.83 2.73
03-02-05 16.66 16.66 16.05 24,500 16.15 2.78
Date Open High Low Vol Cls adjCls
03-02-04 16.22 16.54 16.17 18,500 16.54 2.85
03-02-03 16.01 16.59 16.01 151,800 16.18 2.79
03-01-31 16.80 16.84 15.51 154,100 16.19 2.79
03-01-30 17.63 17.63 16.80 63,000 16.84 2.90
03-01-29 17.36 17.98 17.27 22,200 17.63 3.04
03-01-28 17.35 17.98 17.25 65,700 17.34 2.99
03-01-27 17.91 18.19 17.37 58,700 17.42 3.00
03-01-24 18.01 18.35 18.00 52,700 18.09 3.12
03-01-23 18.54 18.59 18.27 12,300 18.50 3.19
Date Open High Low Vol Cls adjCls
03-01-22 18.16 18.44 18.16 12,200 18.20 3.14
03-01-21 18.98 18.98 18.06 43,800 18.06 3.11
03-01-17 18.26 18.80 18.26 94,500 18.64 3.21
03-01-16 18.40 18.40 18.25 13,500 18.25 3.15
03-01-15 18.64 18.64 18.01 16,400 18.46 3.18
03-01-14 18.00 18.64 18.00 20,300 18.51 3.19
03-01-13 18.75 18.75 17.80 163,400 18.00 3.10
03-01-10 18.15 18.74 18.15 13,500 18.49 3.19
03-01-09 17.80 18.63 17.80 67,700 18.27 3.15
Date Open High Low Vol Cls adjCls
03-01-08 18.44 18.69 17.82 144,000 18.39 3.17
03-01-07 19.07 19.38 18.59 40,500 18.59 3.20
03-01-06 18.86 19.49 18.86 71,100 19.36 3.34
03-01-03 17.95 18.99 17.95 43,400 18.86 3.25
03-01-02 18.56 19.15 17.95 59,600 19.04 3.28
02-12-31 18.21 19.20 18.01 90,500 18.43 3.18
02-12-30 18.15 18.42 17.91 63,600 18.42 3.18
02-12-27 19.18 19.18 17.50 424,100 18.12 3.12
02-12-26 19.26 19.40 19.01 48,600 19.01 3.28
Date Open High Low Vol Cls adjCls
02-12-24 19.24 19.38 19.05 42,500 19.26 3.32
02-12-23 18.49 19.31 18.48 94,500 19.25 3.32
02-12-20 16.67 18.55 16.36 118,400 18.50 3.19
02-12-19 17.99 18.00 17.36 47,400 18.00 3.10
02-12-18 17.51 18.47 17.50 37,800 17.95 3.09
02-12-17 18.49 18.49 17.63 30,600 17.63 3.04
02-12-16 18.09 18.20 17.65 34,400 18.20 3.14
02-12-13 18.21 18.48 17.76 36,500 17.85 3.08
02-12-12 18.65 18.65 17.99 36,500 18.15 3.13
Date Open High Low Vol Cls adjCls
02-12-11 19.00 19.20 18.27 82,400 18.65 3.21
02-12-10 19.00 19.25 18.84 42,500 19.25 3.32
02-12-09 19.01 19.51 18.50 71,700 18.52 3.19
02-12-06 18.66 18.89 18.41 69,800 18.80 3.24
02-12-05 19.25 19.28 18.65 41,900 18.67 3.22
02-12-04 19.40 19.44 19.01 15,500 19.36 3.34
02-12-03 20.10 20.10 19.41 29,300 19.41 3.35
02-12-02 19.52 20.88 19.50 96,500 20.10 3.46
02-11-29 19.95 20.10 19.52 21,600 19.60 3.38
Date Open High Low Vol Cls adjCls
02-11-27 19.87 20.10 19.76 42,500 20.10 3.46
02-11-26 20.00 20.10 19.60 72,900 20.07 3.46
02-11-25 20.99 21.00 20.08 87,900 20.10 3.46
02-11-22 19.74 21.00 19.56 144,600 21.00 3.62
02-11-21 19.50 19.88 19.50 54,600 19.71 3.40
02-11-20 19.06 19.55 19.00 90,000 19.55 3.37
02-11-19 19.01 19.57 19.00 62,100 19.10 3.29
02-11-18 18.70 19.06 18.59 87,900 18.88 3.25
02-11-15 18.50 18.91 18.31 106,700 18.65 3.21
Date Open High Low Vol Cls adjCls
02-11-14 18.48 18.51 18.29 93,300 18.50 3.19
02-11-13 18.46 18.60 18.20 743,400 18.40 3.17
02-11-12 18.30 18.64 18.30 166,200 18.45 3.18
02-11-11 19.15 19.15 17.85 112,200 18.30 3.15
02-11-08 19.54 19.54 17.92 68,900 18.72 3.23
02-11-07 19.24 19.62 19.03 85,100 19.29 3.33
02-11-06 19.75 19.75 18.46 127,500 19.66 3.39
02-11-05 19.75 19.75 19.67 23,100 19.74 3.40
02-11-04 19.80 19.88 19.50 56,700 19.75 3.40
Date Open High Low Vol Cls adjCls
02-11-01 19.18 19.80 18.91 184,500 19.60 3.38
02-10-31 19.19 19.20 18.71 61,700 18.71 3.23
02-10-30 19.00 19.20 18.61 218,000 19.20 3.31
02-10-29 19.23 19.30 18.41 60,900 19.00 3.28
02-10-28 18.50 19.49 18.50 54,900 18.65 3.21
02-10-25 18.24 19.00 18.00 73,800 19.00 3.28
02-10-24 17.88 18.21 17.88 37,800 18.08 3.12
02-10-23 17.50 17.95 17.50 111,300 17.95 3.09
02-10-22 17.75 17.95 17.50 66,800 17.86 3.08
Date Open High Low Vol Cls adjCls
02-10-21 17.92 17.92 17.50 48,600 17.60 3.03
02-10-18 17.32 17.79 16.51 364,500 17.50 3.02
02-10-17 17.00 17.38 16.75 309,200 17.33 2.99
02-10-16 17.27 17.27 16.73 97,400 16.95 2.92
02-10-15 16.61 17.28 16.36 69,000 17.28 2.98
02-10-14 16.20 16.48 16.20 26,600 16.20 2.79
02-10-11 15.50 16.30 15.50 57,600 16.20 2.79
02-10-10 17.19 17.19 15.51 33,300 16.23 2.80
02-10-09 17.19 17.19 15.67 41,400 16.00 2.76
Date Open High Low Vol Cls adjCls
02-10-08 16.10 16.70 15.90 55,500 16.50 2.84
02-10-07 16.56 16.60 15.80 135,900 16.04 2.76
02-10-04 16.10 17.00 16.10 29,300 16.63 2.87
02-10-03 16.55 17.20 16.37 47,400 16.75 2.89
02-10-02 16.30 17.10 16.30 24,300 17.09 2.95
02-10-01 16.77 17.24 16.50 75,800 16.95 2.92
02-09-30 16.31 17.31 16.30 48,800 16.92 2.92
02-09-27 17.48 17.50 16.02 43,400 17.04 2.94
02-09-26 17.23 17.48 16.36 41,400 17.39 3.00
Date Open High Low Vol Cls adjCls
02-09-25 16.61 17.11 15.80 147,200 16.39 2.83
02-09-24 16.11 17.76 16.10 104,600 16.70 2.88
02-09-23 16.05 16.66 16.02 77,000 16.66 2.87
02-09-20 15.53 16.11 15.40 263,400 15.99 2.76
02-09-19 15.86 15.95 15.50 82,400 15.55 2.68
02-09-18 15.85 16.10 15.85 137,000 16.00 2.76
02-09-17 16.17 16.47 15.61 95,100 15.61 2.69
02-09-16 16.90 17.00 16.15 130,500 16.27 2.80
02-09-13 17.25 17.25 16.80 152,100 17.15 2.96
Date Open High Low Vol Cls adjCls
02-09-12 17.34 17.34 16.80 42,800 17.21 2.97
02-09-11 16.80 17.28 16.65 44,600 16.90 2.91
02-09-10 16.67 16.80 16.16 46,800 16.80 2.90
02-09-09 16.43 16.77 16.17 59,000 16.67 2.87
02-09-06 16.45 16.80 16.12 118,800 16.48 2.84
02-09-05 16.50 17.04 15.90 123,500 15.95 2.75
02-09-04 16.65 17.00 16.53 27,600 17.00 2.93
02-09-03 18.00 18.00 16.55 78,300 16.56 2.85
02-08-30 18.05 18.25 17.74 74,900 18.00 3.10
Date Open High Low Vol Cls adjCls
02-08-29 16.87 18.24 16.70 262,100 18.05 3.11
02-08-28 18.00 18.07 16.74 281,400 16.97 2.93
02-08-27 18.26 18.30 18.10 131,600 18.10 3.12
02-08-26 17.88 18.28 17.76 76,200 18.27 3.15
02-08-23 18.00 18.06 17.70 98,600 17.80 3.07
02-08-22 17.95 18.05 17.50 94,100 18.05 3.11
02-08-21 17.39 17.81 16.65 150,800 17.49 3.01
02-08-20 17.09 17.35 16.61 351,600 17.30 2.98
02-08-19 16.50 17.00 16.50 179,100 17.00 2.93
Date Open High Low Vol Cls adjCls
02-08-16 16.98 17.00 15.80 85,100 16.14 2.78
02-08-15 16.99 17.10 16.49 87,900 16.75 2.89
02-08-14 16.30 17.00 15.70 202,700 16.76 2.89
02-08-13 16.69 17.10 16.26 191,700 16.26 2.80
02-08-12 16.10 16.90 16.10 39,800 16.75 2.89
02-08-09 16.26 17.00 16.26 89,100 16.97 2.93
02-08-08 16.60 16.79 16.03 118,800 16.59 2.86
02-08-07 16.90 16.90 16.24 135,000 16.60 2.86
02-08-06 16.55 16.99 16.50 79,200 16.75 2.89
Date Open High Low Vol Cls adjCls
02-08-05 16.26 16.49 16.25 29,300 16.49 2.84
02-08-02 16.90 17.10 16.40 73,100 16.59 2.86
02-08-01 16.90 16.92 16.05 71,700 16.74 2.89
02-07-31 17.20 17.20 16.71 41,900 16.84 2.90
02-07-30 17.78 17.78 17.05 107,600 17.40 3.00
02-07-29 17.98 17.99 17.10 137,000 17.75 3.06
02-07-26 15.75 17.99 15.75 70,200 17.99 3.10
02-07-25 17.14 17.14 15.40 173,400 16.29 2.81
02-07-24 15.41 17.03 15.41 201,800 16.85 2.90
Date Open High Low Vol Cls adjCls
02-07-23 16.00 16.57 15.99 221,600 16.42 2.83
02-07-22 15.30 16.45 15.20 257,400 16.45 2.84
02-07-19 15.85 16.03 15.20 206,700 15.58 2.69
02-07-18 16.38 16.60 15.70 137,900 15.70 2.71
02-07-17 16.29 16.39 15.51 145,100 16.27 2.80
02-07-16 17.06 17.06 15.62 238,200 16.85 2.90
02-07-15 17.10 17.50 16.52 210,800 17.28 2.98
02-07-12 17.49 17.68 17.04 181,500 17.51 3.02
02-07-11 17.27 17.69 16.19 201,800 17.50 3.02
Date Open High Low Vol Cls adjCls
02-07-10 18.20 18.20 17.68 159,300 17.73 3.06
02-07-09 17.96 18.37 17.95 158,100 18.17 3.13
02-07-08 18.34 18.50 17.51 354,600 18.29 3.15
02-07-05 18.39 18.39 17.96 35,300 18.34 3.16
02-07-03 16.25 18.34 16.25 354,300 18.07 3.11
02-07-02 17.90 18.70 17.40 303,800 18.69 3.22
02-07-01 18.40 18.60 17.85 316,800 18.20 3.14
02-06-28 19.39 19.55 17.75 2,785,700 18.77 3.24
02-06-27 19.17 19.20 18.52 299,000 19.00 3.28
Date Open High Low Vol Cls adjCls
02-06-26 19.01 19.20 18.10 245,000 18.98 3.27
02-06-25 18.35 19.21 18.25 288,900 19.01 3.28
02-06-24 21.38 21.38 18.12 265,200 18.80 3.24
02-06-21 20.37 21.37 20.20 81,900 20.46 3.53
02-06-20 20.00 20.61 19.63 77,900 20.33 3.50
02-06-19 20.20 20.33 19.65 155,900 19.85 3.42
02-06-18 19.97 20.45 19.33 279,500 20.06 3.46
02-06-17 19.60 19.84 19.50 113,600 19.55 3.37
02-06-14 19.15 19.70 19.00 225,600 19.22 3.31
Date Open High Low Vol Cls adjCls
02-06-13 19.00 20.09 19.00 115,400 19.39 3.34
02-06-12 19.55 19.55 18.41 151,800 18.90 3.26
02-06-11 20.01 20.51 19.75 111,600 20.03 3.45
02-06-10 20.47 20.70 19.60 119,700 19.78 3.41
02-06-07 18.96 20.20 18.05 130,500 20.00 3.45
02-06-06 18.70 18.88 18.20 148,700 18.88 3.25
02-06-05 18.65 18.83 18.02 35,300 18.55 3.20
02-06-04 28.00 28.06 25.99 257,100 27.89 3.21
02-06-03 29.17 30.17 27.10 361,400 27.73 3.19
Date Open High Low Vol Cls adjCls
02-05-31 30.78 30.78 29.43 145,800 29.68 3.41
02-05-30 31.80 32.05 29.00 443,700 29.36 3.37
02-05-29 30.10 31.95 30.10 111,300 31.85 3.66
02-05-28 30.50 31.60 29.59 191,300 31.10 3.57
02-05-24 30.00 30.00 29.35 39,300 29.88 3.43
02-05-23 29.90 29.90 29.00 280,800 29.34 3.37
02-05-22 29.33 29.90 29.33 117,500 29.61 3.40
02-05-21 30.10 31.00 29.26 147,800 29.64 3.41
02-05-20 32.00 32.00 30.11 94,500 30.30 3.48
Date Open High Low Vol Cls adjCls
02-05-17 31.92 32.05 31.40 162,200 31.40 3.61
02-05-16 30.96 31.67 30.65 131,000 31.62 3.63
02-05-15 31.30 31.36 30.51 146,000 30.65 3.52
02-05-14 29.34 31.30 29.34 115,400 31.17 3.58
02-05-13 28.97 29.55 28.97 104,600 29.29 3.37
02-05-10 28.90 29.29 28.90 18,500 29.05 3.34
02-05-09 29.32 29.73 28.80 237,200 29.35 3.37
02-05-08 30.20 30.96 29.31 176,400 29.45 3.38
02-05-07 29.82 30.67 29.82 99,200 30.62 3.52
Date Open High Low Vol Cls adjCls
02-05-06 32.05 32.05 29.80 307,100 29.80 3.42
02-05-03 31.03 32.80 31.00 152,100 32.05 3.68
02-05-02 31.64 32.30 31.13 103,500 32.25 3.71
02-05-01 31.46 31.46 30.20 87,000 31.35 3.60
02-04-30 29.91 31.49 29.91 226,800 31.49 3.62
02-04-29 30.00 30.10 28.75 188,300 29.91 3.44
02-04-26 33.00 33.00 28.72 434,700 30.00 3.45
02-04-25 31.34 33.18 31.26 258,000 32.31 3.71
02-04-24 30.49 32.48 29.80 228,200 32.18 3.70
Date Open High Low Vol Cls adjCls
02-04-23 28.50 30.45 28.50 235,100 30.35 3.49
02-04-22 28.48 30.00 28.00 240,300 30.00 3.45
02-04-19 28.94 29.45 27.90 375,500 28.62 3.29
02-04-18 27.41 28.00 27.25 534,600 28.00 3.22
02-04-17 28.29 28.45 27.52 596,700 27.52 3.16
02-04-16 27.24 28.28 27.06 623,000 27.75 3.19
02-04-15 25.65 27.25 25.65 358,700 26.90 3.09
02-04-12 25.11 25.90 25.05 151,800 25.75 2.96
02-04-11 26.54 26.54 25.36 135,600 25.41 2.92
Date Open High Low Vol Cls adjCls
02-04-10 25.81 26.35 25.80 282,800 26.35 3.03
02-04-09 26.55 26.55 25.81 147,200 26.00 2.99
02-04-08 26.59 26.59 25.91 56,000 26.55 3.05
02-04-05 26.60 26.60 26.00 147,200 26.60 3.06
02-04-04 26.34 26.39 26.16 88,400 26.16 3.01
02-04-03 26.57 26.59 26.00 290,400 26.30 3.02
02-04-02 26.50 26.75 26.10 167,400 26.57 3.05
02-04-01 27.30 27.30 26.25 340,200 26.75 3.07
02-03-28 27.00 27.40 25.70 107,600 27.09 3.11
Date Open High Low Vol Cls adjCls
02-03-27 27.25 27.99 25.75 359,700 26.00 2.99
02-03-26 26.98 27.75 26.90 760,700 27.11 3.12
02-03-25 26.00 27.25 26.00 302,600 26.98 3.10
02-03-22 25.54 26.25 25.00 127,500 26.25 3.02
02-03-21 24.70 25.20 24.70 118,400 25.20 2.90
02-03-20 24.69 24.70 24.35 121,700 24.70 2.84
02-03-19 24.85 24.85 24.35 159,900 24.70 2.84
02-03-18 24.68 24.70 24.45 147,800 24.45 2.81
02-03-15 25.00 25.07 24.65 273,600 24.70 2.84
Date Open High Low Vol Cls adjCls
02-03-14 24.61 25.12 24.61 50,000 24.95 2.87
02-03-13 25.98 25.98 24.80 188,300 25.00 2.87
02-03-12 25.25 26.00 25.25 320,900 25.71 2.95
02-03-11 25.43 25.80 25.39 174,300 25.79 2.96
02-03-08 25.20 25.34 25.07 311,900 25.27 2.90
02-03-07 25.28 25.30 25.00 133,700 25.00 2.87
02-03-06 25.19 25.30 24.87 235,100 25.25 2.90
02-03-05 24.00 25.20 24.00 434,300 25.20 2.90
02-03-04 24.00 24.39 23.88 417,300 24.20 2.78
Date Open High Low Vol Cls adjCls
02-03-01 24.50 24.50 23.50 410,400 24.09 2.77
02-02-28 23.44 24.88 23.00 780,900 24.25 2.79
02-02-27 22.00 23.20 22.00 303,900 23.00 2.64
02-02-26 20.57 22.35 20.57 290,400 21.80 2.51
02-02-25 20.30 20.74 20.30 212,900 20.73 2.38
02-02-22 20.10 20.45 20.10 677,700 20.45 2.35
02-02-21 20.61 20.61 20.02 582,000 20.22 2.32
02-02-20 19.99 20.65 19.99 87,000 20.61 2.37
02-02-19 20.14 20.14 19.80 103,500 19.80 2.28
Date Open High Low Vol Cls adjCls
02-02-15 20.30 20.30 19.60 62,100 20.05 2.30
02-02-14 21.28 21.28 19.80 235,100 20.25 2.33
02-02-13 21.69 22.00 20.90 121,500 20.90 2.40
02-02-12 22.50 22.50 20.90 294,500 20.90 2.40
02-02-11 21.99 22.45 21.80 695,900 22.27 2.56
02-02-08 21.05 21.98 21.05 185,600 21.90 2.52
02-02-07 21.10 22.00 20.80 511,700 21.25 2.44
02-02-06 20.25 21.22 19.95 663,500 21.00 2.41
02-02-05 19.51 19.89 19.50 201,800 19.75 2.27
Date Open High Low Vol Cls adjCls
02-02-04 19.87 19.89 19.50 42,500 19.50 2.24
02-02-01 19.70 19.89 19.70 33,300 19.75 2.27
02-01-31 20.00 20.00 19.50 60,800 19.69 2.26
02-01-30 19.79 19.79 19.50 38,400 19.70 2.26
02-01-29 20.02 20.05 19.45 73,100 19.45 2.24
02-01-28 20.14 20.14 20.01 39,800 20.08 2.31
02-01-25 20.00 20.14 20.00 105,300 20.08 2.31
02-01-24 19.85 20.04 19.35 56,700 19.75 2.27
02-01-23 19.75 20.35 19.75 143,100 20.01 2.30
Date Open High Low Vol Cls adjCls
02-01-22 20.70 20.70 20.00 85,100 20.00 2.30
02-01-18 20.50 20.50 20.00 13,500 20.00 2.30
02-01-17 20.19 20.80 19.70 142,700 20.80 2.39
02-01-16 20.25 20.25 19.75 77,900 19.80 2.28
02-01-15 19.50 20.30 19.25 46,800 20.00 2.30
02-01-14 20.80 20.80 19.70 126,500 19.80 2.28
02-01-11 21.05 21.05 20.90 57,600 21.00 2.41
02-01-10 20.77 21.05 20.77 313,200 21.00 2.41
02-01-09 21.05 21.05 20.70 27,200 20.80 2.39
Date Open High Low Vol Cls adjCls
02-01-08 20.60 21.05 20.60 152,100 21.00 2.41
02-01-07 20.76 21.05 20.75 71,100 20.99 2.41
02-01-04 20.81 21.05 20.55 176,400 21.00 2.41
02-01-03 21.90 22.00 20.15 1,020,600 20.46 2.35
02-01-02 24.20 24.20 21.90 1,181,900 22.00 2.53
01-12-31 23.50 26.35 23.01 617,000 24.47 2.81
01-12-28 22.63 23.45 21.75 183,600 23.45 2.69
01-12-27 21.80 22.70 21.80 159,300 22.08 2.54
01-12-26 21.60 21.70 21.26 28,500 21.40 2.46
Date Open High Low Vol Cls adjCls
01-12-24 21.25 21.60 21.25 5,000 21.60 2.48
01-12-21 21.49 21.70 21.20 42,500 21.70 2.49
01-12-20 21.05 21.32 20.80 110,700 21.27 2.44
01-12-19 20.85 21.00 20.56 253,400 21.00 2.41
01-12-18 20.38 20.88 20.38 176,100 20.88 2.40
01-12-17 20.62 20.62 20.21 113,600 20.35 2.34
01-12-14 20.86 20.95 20.45 204,800 20.50 2.36
01-12-13 20.95 20.95 20.55 99,200 20.90 2.40
01-12-12 21.03 21.03 20.65 101,400 20.70 2.38
Date Open High Low Vol Cls adjCls
01-12-11 20.50 20.90 20.35 72,900 20.69 2.38
01-12-10 20.05 20.80 20.00 99,200 20.70 2.38
01-12-07 20.55 20.55 20.05 81,900 20.15 2.32
01-12-06 19.97 20.75 19.97 51,500 20.50 2.36
01-12-05 20.80 20.80 20.00 23,100 20.30 2.33
01-12-04 20.75 20.75 20.25 35,300 20.45 2.35
01-12-03 20.44 21.48 20.43 13,500 20.75 2.38
01-11-30 21.50 21.96 20.93 153,200 21.10 2.42
01-11-29 20.77 21.45 20.71 94,500 21.25 2.44
Date Open High Low Vol Cls adjCls
01-11-28 22.00 22.00 20.50 166,100 21.05 2.42
01-11-27 20.41 21.75 20.32 121,700 21.74 2.50
01-11-26 21.60 21.60 20.21 287,600 20.45 2.35
01-11-23 20.85 21.90 20.50 100,100 21.00 2.41
01-11-21 21.19 21.19 19.85 178,200 20.85 2.40
01-11-20 21.50 21.50 19.85 81,900 20.55 2.36
01-11-19 20.06 21.34 20.05 158,100 21.20 2.44
01-11-16 19.54 20.50 19.40 107,600 20.00 2.30
01-11-15 19.60 19.90 19.60 64,100 19.65 2.26
Date Open High Low Vol Cls adjCls
01-11-14 19.99 20.03 18.53 77,100 19.98 2.30
01-11-13 18.90 20.00 18.90 81,000 20.00 2.30
01-11-12 17.90 19.00 17.26 97,400 18.83 2.16
01-11-09 18.20 18.25 17.90 20,300 18.25 2.10
01-11-08 18.00 18.45 17.85 25,700 18.15 2.09
01-11-07 17.05 18.98 17.05 229,700 18.60 2.14
01-11-06 17.64 17.64 16.95 45,900 17.11 1.97
01-11-05 16.99 17.25 16.96 85,200 17.25 1.98
01-11-02 17.30 17.35 17.00 21,600 17.00 1.95
Date Open High Low Vol Cls adjCls
01-11-01 17.25 17.25 17.19 13,500 17.20 1.98
01-10-31 16.65 17.40 16.65 37,800 16.90 1.94
01-10-30 17.00 17.00 16.61 92,400 17.00 1.95
01-10-29 16.92 17.70 16.55 126,500 16.75 1.92
01-10-26 16.60 17.10 16.00 220,700 17.00 1.95
01-10-25 16.50 17.25 16.01 340,400 16.56 1.90
01-10-24 15.77 16.49 15.77 431,600 16.01 1.84
01-10-23 16.50 16.75 15.06 519,800 16.00 1.84
01-10-22 17.01 17.10 16.10 358,400 16.25 1.87
Date Open High Low Vol Cls adjCls
01-10-19 17.02 17.28 17.01 127,500 17.01 1.95
01-10-18 17.25 17.44 16.96 247,200 17.28 1.99
01-10-17 18.15 18.25 17.01 467,700 17.15 1.97
01-10-16 17.18 17.76 17.18 149,100 17.25 1.98
01-10-15 18.29 18.29 17.07 86,400 17.68 2.03
01-10-12 18.00 18.00 17.26 97,400 17.36 1.99
01-10-11 19.30 19.30 16.75 415,100 17.16 1.97
01-10-10 16.49 17.50 16.26 364,700 17.10 1.97
01-10-09 17.25 19.31 16.25 496,400 16.55 1.90
Date Open High Low Vol Cls adjCls
01-10-08 18.23 18.24 17.38 473,900 17.38 2.00
01-10-05 19.43 19.43 17.95 122,900 18.00 2.07
01-10-04 19.10 20.00 17.95 113,600 17.95 2.06
01-10-03 19.70 20.05 18.00 44,600 19.00 2.18
01-10-02 20.25 20.50 19.00 214,700 20.00 2.30
01-10-01 19.00 21.28 17.50 92,400 19.95 2.29
01-09-28 30.99 30.99 28.51 77,900 29.30 2.24
01-09-27 30.64 31.35 29.26 455,600 29.26 2.24
01-09-26 30.50 30.63 29.40 239,900 30.63 2.35
Date Open High Low Vol Cls adjCls
01-09-25 29.75 30.06 27.82 213,900 29.91 2.29
01-09-24 27.09 29.25 27.09 351,200 28.90 2.21
01-09-21 27.00 27.50 26.86 495,000 27.11 2.08
01-09-20 28.12 28.50 27.01 589,500 27.01 2.07
01-09-19 28.29 28.75 27.50 687,800 28.44 2.18
01-09-18 28.90 29.00 28.20 800,100 28.25 2.16
01-09-17 29.26 29.27 20.60 949,700 28.49 2.18
01-09-10 31.33 31.39 29.03 724,200 30.25 2.32
01-09-07 30.90 33.84 30.90 629,100 32.00 2.45
Date Open High Low Vol Cls adjCls
01-09-06 31.25 31.60 31.10 249,000 31.21 2.39
01-09-05 30.71 31.10 30.71 287,600 31.00 2.37
01-09-04 30.70 30.75 30.45 811,400 30.72 2.35
01-08-31 30.46 30.75 30.40 239,000 30.50 2.34
01-08-30 30.75 30.75 30.45 473,900 30.50 2.34
01-08-29 31.00 31.00 30.42 399,200 30.75 2.36
01-08-28 31.00 31.00 30.55 138,600 30.65 2.35
01-08-27 31.00 31.00 30.50 586,100 30.90 2.37
01-08-24 30.75 31.00 30.71 130,500 30.95 2.37
Date Open High Low Vol Cls adjCls
01-08-23 30.80 30.95 30.40 745,400 30.50 2.34
01-08-22 30.97 31.21 30.25 446,900 30.45 2.33
01-08-21 30.84 31.00 30.10 497,000 30.50 2.34
01-08-20 30.25 30.25 29.25 71,100 30.11 2.31
01-08-17 30.00 30.50 29.72 88,400 30.20 2.31
01-08-16 29.15 30.40 28.85 284,400 29.95 2.29
01-08-15 29.78 29.78 28.51 237,200 29.60 2.27
01-08-14 30.35 30.45 28.36 472,100 29.00 2.22
01-08-13 30.08 30.97 28.50 1,023,500 30.30 2.32
Date Open High Low Vol Cls adjCls
01-08-10 30.01 31.00 30.01 330,000 30.16 2.31
01-08-09 30.00 30.48 30.00 340,200 30.40 2.33
01-08-08 30.26 31.05 30.00 495,000 30.25 2.32
01-08-07 30.08 31.00 30.00 318,800 30.98 2.37
01-08-06 30.25 31.35 29.90 286,800 30.10 2.31
01-08-03 32.06 32.35 29.95 601,700 30.40 2.33
01-08-02 30.15 31.90 29.95 512,300 31.25 2.39
01-08-01 30.14 30.25 30.00 289,800 30.15 2.31
01-07-31 30.00 30.10 29.80 335,400 30.00 2.30
Date Open High Low Vol Cls adjCls
01-07-30 30.20 30.46 29.75 553,100 29.90 2.29
01-07-27 29.98 30.20 29.56 355,200 30.03 2.30
01-07-26 30.14 30.25 29.85 301,100 30.10 2.31
01-07-25 30.00 30.14 29.75 472,100 30.14 2.31
01-07-24 29.97 30.00 29.80 588,200 29.90 2.29
01-07-23 29.95 30.24 29.50 1,362,200 29.90 2.29
01-07-20 29.00 29.60 28.94 644,100 29.59 2.27
01-07-19 28.31 29.25 28.31 601,400 29.00 2.22
01-07-18 28.05 28.40 28.01 164,300 28.25 2.16
Date Open High Low Vol Cls adjCls
01-07-17 28.10 28.25 28.00 1,075,500 28.20 2.16
01-07-16 28.19 28.35 27.25 711,000 27.80 2.13
01-07-13 27.54 27.54 26.60 469,800 27.25 2.09
01-07-12 27.86 28.20 27.32 286,800 28.12 2.15
01-07-11 27.25 28.19 26.85 426,600 27.78 2.13
01-07-10 27.45 27.77 26.60 285,500 26.60 2.04
01-07-09 26.50 27.45 26.40 512,300 27.12 2.08
01-07-06 26.20 26.49 25.75 104,600 26.40 2.02
01-07-05 25.50 26.25 25.40 100,100 26.25 2.01
Date Open High Low Vol Cls adjCls
01-07-03 25.31 25.79 25.20 102,200 25.75 1.97
01-07-02 25.60 25.95 25.00 681,800 25.31 1.94
01-06-29 26.00 26.25 25.60 112,200 25.95 1.99
01-06-28 26.55 27.30 25.40 295,800 25.90 1.98
01-06-27 28.95 28.95 26.20 475,800 26.55 2.03
01-06-26 25.22 28.00 25.10 1,854,900 27.75 2.13
01-06-25 24.50 25.25 24.49 198,600 25.10 1.92
01-06-22 24.48 24.48 23.75 18,200 24.40 1.87
01-06-21 24.19 24.49 23.20 54,900 24.25 1.86
Date Open High Low Vol Cls adjCls
01-06-20 22.75 24.20 22.75 66,800 23.99 1.84
01-06-19 23.90 23.90 22.50 150,800 23.50 1.80
01-06-18 24.10 24.10 23.00 155,300 23.15 1.77
01-06-15 24.75 24.85 24.00 96,000 24.00 1.84
01-06-14 24.90 24.95 23.85 98,600 24.50 1.88
01-06-13 24.10 25.00 24.00 213,900 24.29 1.86
01-06-12 24.00 24.48 23.60 127,500 23.90 1.83
01-06-11 23.25 24.10 23.10 176,100 24.00 1.84
01-06-08 24.00 24.10 23.78 168,300 23.78 1.82
Date Open High Low Vol Cls adjCls
01-06-07 24.00 24.00 23.00 200,400 24.00 1.84
01-06-06 24.35 24.35 23.50 340,200 23.50 1.80
01-06-05 24.75 24.75 23.50 435,600 24.35 1.87
01-06-04 23.49 24.25 23.49 349,200 24.05 1.84
01-06-01 22.50 23.25 22.50 182,300 23.25 1.78
01-05-31 22.42 22.91 22.42 38,400 22.45 1.72
01-05-30 23.15 23.15 22.37 159,900 22.60 1.73
01-05-29 23.50 23.50 23.00 182,300 23.35 1.79
01-05-25 23.20 23.26 22.65 167,000 23.00 1.76
Date Open High Low Vol Cls adjCls
01-05-24 23.00 23.25 22.90 173,400 22.90 1.75
01-05-23 22.35 23.00 22.17 246,300 22.95 1.76
01-05-22 21.95 22.15 21.86 152,100 22.15 1.70
01-05-21 21.22 21.95 21.22 154,800 21.85 1.67
01-05-18 21.74 21.75 21.25 14,100 21.75 1.67
01-05-17 21.75 21.75 21.25 132,500 21.60 1.65
01-05-16 21.99 21.99 20.80 297,900 21.49 1.65
01-05-15 21.25 21.40 21.10 103,200 21.30 1.63
01-05-14 20.75 21.30 20.60 195,800 20.80 1.59
Date Open High Low Vol Cls adjCls
01-05-11 21.00 22.00 20.60 100,100 20.90 1.60
01-05-10 20.50 21.50 20.37 405,900 20.60 1.58
01-05-09 19.39 20.05 19.25 567,000 20.05 1.54
01-05-08 19.15 19.40 19.00 648,900 19.30 1.48
01-05-07 19.10 19.15 19.10 131,900 19.15 1.47
01-05-04 19.19 19.20 19.05 239,000 19.15 1.47
01-05-03 19.01 19.19 19.00 130,500 19.11 1.46
01-05-02 18.99 19.07 18.95 180,500 19.00 1.46
01-05-01 18.50 19.00 18.20 109,400 19.00 1.46
Date Open High Low Vol Cls adjCls
01-04-30 19.20 19.20 18.00 383,000 19.00 1.46
01-04-27 18.80 19.19 18.75 109,400 19.00 1.46
01-04-26 19.20 19.20 18.40 277,700 18.40 1.41
01-04-25 19.12 19.12 19.00 537,900 19.00 1.46
01-04-24 19.00 19.15 19.00 401,000 19.00 1.46
01-04-23 18.61 19.15 18.61 243,200 19.12 1.46
01-04-20 19.00 19.05 19.00 23,100 19.00 1.46
01-04-19 18.50 19.20 18.00 277,700 18.50 1.42
01-04-18 18.20 19.20 18.00 407,300 18.50 1.42
Date Open High Low Vol Cls adjCls
01-04-17 18.10 18.10 17.50 36,600 18.05 1.38
01-04-16 18.20 18.20 18.00 355,200 18.05 1.38
01-04-12 18.49 18.49 18.20 18,500 18.20 1.39
01-04-11 18.60 19.00 18.37 34,700 18.37 1.41
01-04-10 18.74 19.39 18.40 206,700 19.00 1.46
01-04-09 18.00 18.55 18.00 23,100 18.00 1.38
01-04-06 17.25 17.87 17.03 79,200 17.87 1.37
01-04-05 16.75 17.37 16.75 12,200 17.25 1.32
01-04-04 17.75 17.75 16.75 45,500 16.75 1.28
Date Open High Low Vol Cls adjCls
01-04-03 18.37 18.37 17.50 94,100 18.00 1.38
01-04-02 19.37 19.37 18.37 29,300 18.37 1.41
01-03-30 18.75 19.37 18.50 351,200 19.37 1.48
01-03-29 18.50 19.00 18.50 30,300 19.00 1.46
01-03-28 18.56 18.56 18.50 57,600 18.50 1.42
01-03-27 18.56 18.56 18.56 14,100 18.56 1.42
01-03-26 18.94 19.19 18.56 9,500 18.56 1.42
01-03-23 19.25 19.25 19.25 5,000 19.25 1.47
01-03-22 19.37 19.37 18.62 43,800 18.62 1.43
Date Open High Low Vol Cls adjCls
01-03-21 19.56 20.13 19.25 23,100 19.25 1.47
01-03-20 20.25 20.25 19.50 269,300 19.56 1.50
01-03-19 19.12 20.00 19.12 109,400 20.00 1.53
01-03-16 19.37 19.37 19.12 4,200 19.12 1.47
01-03-15 19.12 19.14 19.12 33,800 19.12 1.47
01-03-14 19.50 19.50 19.12 75,800 19.12 1.47
01-03-13 19.25 19.50 19.12 24,500 19.37 1.48
01-03-12 19.48 19.50 19.00 51,900 19.00 1.46
01-03-09 19.00 19.25 19.00 6,300 19.00 1.46
Date Open High Low Vol Cls adjCls
01-03-08 19.37 19.50 19.31 29,300 19.31 1.48
01-03-07 19.00 19.50 19.00 9,500 19.25 1.47
01-03-06 19.37 19.50 19.00 65,700 19.00 1.46
01-03-05 19.06 19.37 19.00 22,500 19.37 1.48
01-03-02 19.06 19.44 19.00 109,500 19.31 1.48
01-03-01 18.94 20.00 18.81 220,700 19.19 1.47
01-02-28 19.75 20.69 19.75 155,300 20.62 1.58
01-02-27 20.37 20.75 19.75 118,400 19.75 1.51
01-02-26 20.75 20.75 20.00 68,900 20.50 1.57
Date Open High Low Vol Cls adjCls
01-02-23 20.42 20.50 19.75 68,900 20.00 1.53
01-02-22 20.00 20.13 20.00 24,500 20.13 1.54
01-02-21 20.75 20.75 20.00 40,700 20.00 1.53
01-02-20 20.50 21.00 20.00 145,800 20.50 1.57
01-02-16 21.62 21.62 21.62 20,300 21.62 1.66
01-02-15 21.31 21.69 21.31 131,900 21.50 1.65
01-02-14 21.31 21.50 21.31 45,500 21.31 1.63
01-02-13 21.19 21.25 21.00 32,400 21.12 1.62
01-02-12 20.94 21.19 20.75 11,000 20.87 1.60
Date Open High Low Vol Cls adjCls
01-02-09 20.56 21.19 20.25 81,900 21.00 1.61
01-02-08 20.69 20.75 19.75 239,000 20.50 1.57
01-02-07 20.47 22.00 20.44 171,500 21.44 1.64
01-02-06 21.87 22.00 21.87 12,200 22.00 1.69
01-02-05 22.87 22.94 20.62 52,800 21.87 1.68
01-02-02 24.19 24.50 23.00 12,200 23.25 1.78
01-02-01 24.00 24.25 23.50 60,900 23.50 1.80
01-01-31 24.00 26.75 22.12 542,700 23.00 1.76
01-01-30 23.62 24.00 23.62 31,700 23.87 1.83
Date Open High Low Vol Cls adjCls
01-01-29 24.23 24.23 23.50 18,500 23.75 1.82
01-01-26 22.62 24.00 22.12 164,300 22.12 1.70
01-01-25 24.37 25.37 23.75 314,700 24.87 1.91
01-01-24 23.37 24.50 23.37 91,100 24.50 1.88
01-01-23 22.00 23.37 21.87 138,600 23.37 1.79
01-01-22 21.02 23.50 21.02 106,700 22.62 1.73
01-01-19 21.37 22.25 21.37 232,800 22.25 1.70
01-01-18 22.00 22.00 21.37 96,000 21.44 1.64
01-01-17 21.56 21.94 21.25 87,000 21.44 1.64
Date Open High Low Vol Cls adjCls
01-01-16 21.00 21.00 21.00 7,400 21.00 1.61
01-01-12 20.13 20.69 20.00 150,800 20.19 1.55
01-01-11 20.00 20.69 20.00 344,400 20.69 1.58
01-01-10 20.00 20.25 20.00 73,100 20.00 1.53
01-01-09 19.52 20.06 19.52 66,800 20.00 1.53
01-01-08 20.02 20.50 19.19 403,800 19.50 1.49
01-01-05 20.00 20.13 18.88 161,300 20.00 1.53
01-01-04 18.25 21.00 18.25 314,700 19.50 1.49
01-01-03 18.00 18.50 17.63 182,300 18.50 1.42
Date Open High Low Vol Cls adjCls
01-01-02 17.69 18.00 17.63 59,600 17.81 1.36
00-12-29 17.63 18.75 17.63 132,500 17.69 1.36
00-12-28 17.75 17.75 17.63 83,900 17.63 1.35
00-12-27 17.87 18.69 17.87 73,100 17.87 1.37
00-12-26 17.75 17.78 17.50 159,300 17.63 1.35
00-12-22 18.00 18.69 17.31 98,600 18.00 1.38
00-12-21 19.00 19.00 15.50 191,700 18.12 1.39
00-12-20 21.87 21.94 17.87 125,700 18.00 1.38
00-12-19 21.75 21.94 21.75 30,300 21.87 1.68
Date Open High Low Vol Cls adjCls
00-12-18 21.50 21.56 21.50 68,900 21.50 1.65
00-12-15 21.50 21.62 21.50 16,400 21.62 1.66
00-12-14 21.50 21.62 21.50 27,600 21.50 1.65
00-12-13 21.56 21.62 21.50 20,300 21.62 1.66
00-12-12 21.53 22.25 21.50 444,800 21.50 1.65
00-12-11 22.37 22.37 21.50 83,900 21.50 1.65
00-12-08 22.37 22.50 22.37 9,000 22.37 1.71
00-12-07 22.50 22.50 22.37 16,400 22.44 1.72
00-12-06 22.50 22.81 22.37 15,500 22.37 1.71
Date Open High Low Vol Cls adjCls
00-12-05 22.50 23.00 22.50 18,500 22.75 1.74
00-12-04 22.52 23.37 22.50 38,400 22.50 1.72
00-12-01 22.37 23.94 22.37 65,700 23.50 1.80
00-11-30 22.50 22.50 21.50 168,900 21.50 1.65
00-11-29 22.25 23.06 22.12 75,800 22.12 1.70
00-11-28 22.12 22.12 22.12 0 22.12 1.70
00-11-27 22.50 22.62 22.00 91,400 22.12 1.70
00-11-24 22.62 22.62 22.62 6,300 22.62 1.73
00-11-22 23.50 23.50 22.56 2,900 22.56 1.73
Date Open High Low Vol Cls adjCls
00-11-21 23.00 23.75 22.50 62,100 23.50 1.80
00-11-20 23.00 23.25 23.00 88,400 23.25 1.78
00-11-17 23.12 23.37 23.00 27,200 23.00 1.76
00-11-16 23.00 23.00 23.00 4,200 23.00 1.76
00-11-15 23.00 23.87 23.00 75,800 23.25 1.78
00-11-14 23.19 23.75 23.00 88,400 23.00 1.76
00-11-13 23.53 23.69 23.00 40,700 23.31 1.79
00-11-10 23.00 23.69 23.00 6,300 23.69 1.81
00-11-09 23.00 23.69 23.00 11,000 23.25 1.78
Date Open High Low Vol Cls adjCls
00-11-08 23.25 23.25 23.00 24,500 23.00 1.76
00-11-07 23.25 23.44 23.00 52,800 23.00 1.76
00-11-06 22.69 24.00 22.69 252,500 23.37 1.79
00-11-03 23.37 23.37 22.25 143,100 22.62 1.73
00-11-02 21.50 24.25 21.50 430,200 23.50 1.80
00-11-01 22.06 22.12 21.94 122,900 22.06 1.69
00-10-31 20.27 21.56 20.27 211,500 21.12 1.62
00-10-30 21.14 21.25 19.62 987,000 20.13 1.54
00-10-27 21.67 21.75 21.62 40,700 21.75 1.67
Date Open High Low Vol Cls adjCls
00-10-26 22.44 22.44 21.12 91,100 21.62 1.66
00-10-25 22.69 22.69 21.31 156,800 22.00 1.69
00-10-24 22.50 22.75 22.50 68,100 22.50 1.72
00-10-23 24.25 24.25 22.50 232,200 22.56 1.73
00-10-20 22.52 24.12 22.50 299,000 24.00 1.84
00-10-19 22.81 22.81 22.31 71,100 22.81 1.75
00-10-18 22.89 23.00 22.81 82,400 22.81 1.75
00-10-17 23.00 23.12 22.81 79,200 22.87 1.75
00-10-16 23.06 23.12 22.87 401,000 22.87 1.75
Date Open High Low Vol Cls adjCls
00-10-13 22.87 23.00 22.87 66,800 23.00 1.76
00-10-12 23.00 23.06 22.87 88,400 22.87 1.75
00-10-11 23.00 23.12 23.00 33,800 23.00 1.76
00-10-10 23.19 23.25 23.00 85,100 23.06 1.77
00-10-09 23.00 23.69 23.00 218,900 23.50 1.80
00-10-06 23.02 23.44 22.87 202,500 23.00 1.76
00-10-05 23.81 23.81 23.00 221,600 23.06 1.77
00-10-04 23.62 23.75 23.50 13,500 23.75 1.82
00-10-03 24.12 24.12 23.75 314,700 23.75 1.82
Date Open High Low Vol Cls adjCls
00-10-02 25.56 25.56 23.75 121,500 23.75 1.82
00-09-29 25.00 25.00 23.77 85,100 24.00 1.84
00-09-28 24.25 25.75 24.25 98,600 25.00 1.92
00-09-27 24.37 25.50 24.25 34,700 24.25 1.86
00-09-26 23.00 24.50 23.00 216,000 24.25 1.86
00-09-25 22.97 23.25 22.75 320,900 22.87 1.75
00-09-22 22.94 23.00 22.87 54,900 22.94 1.76
00-09-21 23.62 23.62 22.87 127,800 22.94 1.76
00-09-20 23.81 24.00 23.62 39,300 24.00 1.84
Date Open High Low Vol Cls adjCls
00-09-19 23.75 24.00 23.62 91,400 23.62 1.81
00-09-18 22.44 23.62 22.44 111,300 22.75 1.74
00-09-15 22.56 22.69 22.50 43,800 22.62 1.73
00-09-14 22.62 22.62 22.44 124,800 22.50 1.72
00-09-13 22.44 22.87 22.12 106,700 22.81 1.75
00-09-12 22.12 22.50 22.12 178,200 22.12 1.70
00-09-11 22.87 23.12 22.12 54,900 22.37 1.71
00-09-08 22.50 22.94 21.87 230,900 22.81 1.75
00-09-07 22.91 23.12 22.87 100,500 22.87 1.75
Date Open High Low Vol Cls adjCls
00-09-06 23.41 23.56 23.00 129,600 23.00 1.76
00-09-05 24.87 24.87 23.12 275,400 23.56 1.81
00-09-01 24.50 24.81 24.50 24,500 24.81 1.90
00-08-31 24.06 25.12 24.00 93,200 24.50 1.88
00-08-30 24.78 24.78 24.12 122,900 24.25 1.86
00-08-29 25.06 25.06 24.44 73,100 24.87 1.91
00-08-28 24.37 25.94 24.37 167,000 25.00 1.92
00-08-25 25.12 25.12 24.62 141,800 24.62 1.89
00-08-24 25.06 25.25 25.00 85,100 25.00 1.92
Date Open High Low Vol Cls adjCls
00-08-23 25.41 25.50 25.25 150,800 25.25 1.93
00-08-22 25.00 25.12 25.00 20,300 25.12 1.92
00-08-21 25.06 25.50 25.00 50,600 25.00 1.92
00-08-18 25.50 26.00 25.25 77,100 26.00 1.99
00-08-17 26.19 26.19 25.25 91,400 25.25 1.93
00-08-16 25.69 26.25 25.25 273,300 25.25 1.93
00-08-15 25.62 26.00 25.50 27,200 26.00 1.99
00-08-14 26.00 26.19 25.50 77,100 26.00 1.99
00-08-11 25.25 26.12 25.12 38,400 25.69 1.97
Date Open High Low Vol Cls adjCls
00-08-10 26.00 26.12 25.00 25,700 26.12 2.00
00-08-09 25.56 26.00 25.19 85,100 26.00 1.99
00-08-08 26.31 26.31 25.00 89,300 25.25 1.93
00-08-07 25.06 25.12 25.00 11,000 25.00 1.92
00-08-04 25.00 25.12 25.00 34,700 25.12 1.92
00-08-03 25.50 26.25 23.94 125,700 25.50 1.95
00-08-02 24.50 25.44 23.94 106,700 24.81 1.90
00-08-01 23.91 24.00 23.91 100,500 23.94 1.83
00-07-31 24.50 24.50 23.84 72,900 23.87 1.83
Date Open High Low Vol Cls adjCls
00-07-28 24.37 24.37 23.87 23,100 23.87 1.83
00-07-27 24.37 24.50 24.25 20,300 24.25 1.86
00-07-26 26.12 26.12 24.31 59,000 24.31 1.86
00-07-25 24.19 26.12 23.75 260,100 25.00 1.92
00-07-24 23.75 24.50 23.75 66,800 23.75 1.82
00-07-21 25.69 25.69 23.87 180,500 24.25 1.86
00-07-20 24.72 26.25 24.50 241,800 25.56 1.96
00-07-19 24.19 25.00 24.00 150,000 24.62 1.89
00-07-18 23.87 24.25 23.75 137,000 24.25 1.86
Date Open High Low Vol Cls adjCls
00-07-17 23.50 23.94 23.50 213,900 23.87 1.83
00-07-14 24.69 25.00 23.50 153,200 23.50 1.80
00-07-13 23.25 23.94 23.25 357,300 23.50 1.80
00-07-12 23.25 23.50 23.25 229,700 23.25 1.78
00-07-11 23.91 24.00 23.50 341,600 23.50 1.80
00-07-10 24.06 24.25 23.87 226,100 23.87 1.83
00-07-07 24.00 24.25 24.00 166,100 24.00 1.84
00-07-06 24.62 24.62 24.00 139,700 24.12 1.85
00-07-05 24.31 24.47 24.00 83,900 24.00 1.84
Date Open High Low Vol Cls adjCls
00-07-03 24.37 24.37 24.25 6,300 24.25 1.86
00-06-30 24.25 24.50 24.25 73,100 24.50 1.88
00-06-29 25.00 25.25 24.87 66,800 24.94 1.91
00-06-28 25.03 25.44 24.81 88,400 24.87 1.91
00-06-27 24.00 25.56 23.94 146,000 25.00 1.92
00-06-26 24.00 24.50 23.75 305,100 24.00 1.84
00-06-23 25.69 25.88 23.50 419,100 24.19 1.85
00-06-22 26.87 26.87 25.88 702,000 25.88 1.98
00-06-21 26.94 26.94 26.50 373,500 26.75 2.05
Date Open High Low Vol Cls adjCls
00-06-20 27.22 27.87 26.81 829,500 27.00 2.07
00-06-19 27.25 27.81 27.00 324,000 27.31 2.09
00-06-16 26.94 27.00 26.81 45,900 26.81 2.05
00-06-15 26.94 27.50 26.06 123,500 26.62 2.04
00-06-14 25.75 26.75 25.75 191,300 26.75 2.05
00-06-13 25.75 26.25 25.50 83,900 25.62 1.96
00-06-12 26.62 27.00 26.00 225,000 26.25 2.01
00-06-09 24.06 26.50 23.37 450,900 26.25 2.01
00-06-08 23.62 24.37 23.44 74,900 23.87 1.83
Date Open High Low Vol Cls adjCls
00-06-07 23.94 24.94 23.37 522,500 23.69 1.81
00-06-06 25.25 25.25 24.00 184,200 25.00 1.92
00-06-05 25.00 25.12 21.81 742,500 24.87 1.91
00-06-02 26.00 27.13 22.62 968,900 24.12 1.85
00-06-01 24.94 27.00 24.87 1,215,000 25.81 1.98
00-05-31 22.75 24.87 22.72 1,064,400 24.37 1.87
00-05-30 22.50 22.75 21.50 191,300 22.75 1.74
00-05-26 21.75 22.62 21.62 122,900 22.00 1.69
00-05-25 22.06 22.12 21.62 148,700 22.12 1.70
Date Open High Low Vol Cls adjCls
00-05-24 20.94 22.19 20.94 216,000 21.62 1.66
00-05-23 21.25 21.50 20.75 216,900 21.12 1.62
00-05-22 21.37 21.37 20.31 68,900 21.00 1.61
00-05-19 21.62 21.62 21.37 48,600 21.37 1.64
00-05-18 21.97 22.06 21.50 47,400 21.69 1.66
00-05-17 21.44 21.87 21.44 13,500 21.56 1.65
00-05-16 21.69 22.25 21.06 173,400 21.06 1.61
00-05-15 19.81 21.50 19.81 132,500 21.50 1.65
00-05-12 20.37 21.23 19.75 751,500 19.75 1.51
Date Open High Low Vol Cls adjCls
00-05-11 20.31 21.00 20.31 772,800 20.37 1.56
00-05-10 21.00 21.37 20.25 251,100 20.44 1.57
00-05-09 20.97 21.37 20.87 121,500 21.00 1.61
00-05-08 20.81 21.06 20.31 234,200 21.06 1.61
00-05-05 20.44 21.00 20.44 282,800 20.69 1.58
00-05-04 20.44 20.81 20.25 239,000 20.37 1.56
00-05-03 20.75 20.94 20.31 286,800 20.44 1.57
00-05-02 21.87 21.87 20.00 414,500 20.62 1.58
00-05-01 21.56 22.00 21.50 452,900 21.69 1.66
Date Open High Low Vol Cls adjCls
00-04-28 19.75 21.00 19.75 125,700 21.00 1.61
00-04-27 19.81 20.25 19.75 185,100 19.81 1.52
00-04-26 21.00 21.12 20.00 378,000 20.55 1.57
00-04-25 21.00 21.00 20.50 107,600 20.87 1.60
00-04-24 20.94 21.50 20.25 510,500 21.00 1.61
00-04-20 20.37 20.87 20.06 453,800 20.69 1.58
00-04-19 20.87 21.06 19.87 522,500 20.25 1.55
00-04-18 20.00 20.44 20.00 699,900 20.31 1.56
00-04-17 19.50 19.87 19.25 164,000 19.75 1.51
Date Open High Low Vol Cls adjCls
00-04-14 20.94 20.94 19.50 334,400 19.50 1.49
00-04-13 19.62 20.75 19.50 519,300 20.37 1.56
00-04-12 19.62 19.62 19.37 91,100 19.37 1.48
00-04-11 19.50 19.94 19.50 332,300 19.56 1.50
00-04-10 19.81 19.94 19.44 191,300 19.50 1.49
00-04-07 17.94 19.87 17.94 544,100 19.50 1.49
00-04-06 17.25 18.00 17.25 45,900 18.00 1.38
00-04-05 17.37 17.37 17.25 47,400 17.25 1.32
00-04-04 17.56 17.75 17.37 146,000 17.75 1.36
Date Open High Low Vol Cls adjCls
00-04-03 17.75 17.75 17.50 24,500 17.50 1.34
00-03-31 17.50 17.75 17.50 127,800 17.56 1.35
00-03-30 17.25 17.75 17.25 36,600 17.75 1.36
00-03-29 17.50 17.75 17.25 33,800 17.25 1.32
00-03-28 17.25 17.75 17.12 63,600 17.75 1.36
00-03-27 17.75 17.75 17.37 159,300 17.63 1.35
00-03-24 17.44 17.75 17.44 79,200 17.75 1.36
00-03-23 17.50 17.56 17.37 360,500 17.56 1.35
00-03-22 18.00 18.00 17.31 38,400 17.45 1.34
Date Open High Low Vol Cls adjCls
00-03-21 17.87 18.25 17.63 121,500 17.75 1.36
00-03-20 18.00 18.12 17.72 1,549,400 18.00 1.38
00-03-17 18.00 18.12 17.63 823,100 17.63 1.35
00-03-16 17.56 18.12 17.56 129,600 18.00 1.38
00-03-15 18.25 18.25 17.50 522,500 17.56 1.35
00-03-14 18.00 18.25 18.00 50,600 18.06 1.38
00-03-13 18.37 18.37 17.75 103,200 18.06 1.38
00-03-10 18.00 18.62 17.87 801,900 18.12 1.39
00-03-09 17.50 17.75 17.25 328,200 17.75 1.36
Date Open High Low Vol Cls adjCls
00-03-08 17.12 17.50 17.06 139,700 17.50 1.34
00-03-07 16.59 16.87 16.56 394,800 16.81 1.29
00-03-06 16.62 17.25 16.56 425,400 17.00 1.30
00-03-03 16.25 16.75 16.25 182,300 16.56 1.27
00-03-02 16.38 16.50 16.38 234,200 16.44 1.26
00-03-01 17.00 17.19 16.25 278,300 16.50 1.26
00-02-29 17.50 17.50 17.00 57,600 17.06 1.31
00-02-28 17.87 17.87 17.25 200,700 17.37 1.33
00-02-25 17.69 17.72 17.50 2,683,400 17.50 1.34
Date Open High Low Vol Cls adjCls
00-02-24 17.56 18.00 17.50 237,200 17.56 1.35
00-02-23 18.00 18.00 17.63 68,100 17.94 1.37
00-02-22 17.87 18.00 17.63 150,800 18.00 1.38
00-02-18 18.00 18.00 17.63 374,000 17.63 1.35
00-02-17 17.75 18.00 17.63 122,900 17.63 1.35
00-02-16 17.44 17.75 17.44 243,200 17.63 1.35
00-02-15 18.12 18.12 16.00 364,500 16.94 1.30
00-02-14 18.25 18.50 17.31 178,200 18.25 1.40
00-02-11 18.37 18.56 17.87 189,600 18.50 1.42
Date Open High Low Vol Cls adjCls
00-02-10 18.50 19.19 18.37 1,617,900 18.56 1.42
00-02-09 16.62 18.00 16.00 2,057,600 18.00 1.38
00-02-08 16.00 16.12 15.75 114,300 16.12 1.24
00-02-07 16.50 16.62 15.87 534,800 15.87 1.22
00-02-04 16.25 16.50 16.25 425,400 16.50 1.26
00-02-03 15.91 16.25 15.69 203,400 16.25 1.24
00-02-02 15.50 15.87 15.00 141,800 15.75 1.21
00-02-01 16.00 16.12 14.81 226,100 14.87 1.14
00-01-31 16.38 16.44 14.75 1,163,700 15.94 1.22
Date Open High Low Vol Cls adjCls
00-01-28 14.50 16.87 14.50 20,359,400 16.38 1.25
00-01-27 14.37 14.50 14.25 20,300 14.25 1.09
00-01-26 14.44 14.56 14.25 206,700 14.25 1.09
00-01-25 14.31 14.56 14.06 146,000 14.28 1.09
00-01-24 14.53 14.56 14.44 50,000 14.44 1.11
00-01-21 14.37 14.62 14.37 65,700 14.56 1.12
00-01-20 14.44 14.56 14.37 42,800 14.37 1.10
00-01-19 14.37 14.62 14.25 73,100 14.25 1.09
00-01-18 14.22 14.50 14.22 146,000 14.31 1.10
Date Open High Low Vol Cls adjCls
00-01-14 14.00 14.06 13.88 154,800 14.06 1.08
00-01-13 13.75 14.00 13.75 244,400 13.81 1.06
00-01-12 13.94 13.94 13.75 349,200 13.81 1.06
00-01-11 13.75 13.88 13.75 95,400 13.75 1.05
00-01-10 13.75 14.00 13.75 68,100 13.75 1.05
00-01-07 14.12 14.12 13.75 232,800 13.75 1.05
00-01-06 14.62 14.75 14.12 1,009,800 14.25 1.09
00-01-05 14.37 14.37 13.88 4,802,600 14.19 1.09
00-01-04 14.62 15.00 13.62 665,100 14.06 1.08
Date Open High Low Vol Cls adjCls
00-01-03 14.75 14.75 13.50 683,700 13.50 1.03
99-12-31 14.25 14.37 14.25 38,400 14.37 1.10
99-12-30 13.81 14.50 13.81 311,900 14.50 1.11
99-12-29 14.44 14.44 13.94 77,900 14.44 1.11
99-12-28 13.94 14.25 13.94 65,700 14.25 1.09
99-12-27 13.88 14.00 13.88 132,500 14.00 1.07
99-12-23 13.78 13.81 13.75 95,400 13.75 1.05
99-12-22 14.12 14.25 13.62 297,900 14.00 1.07
99-12-21 13.94 14.00 13.75 357,300 14.00 1.07
Date Open High Low Vol Cls adjCls