AAON Inc. (AAON)

35.60
0.00 (0.00%)
Exchange
NMS

AAON Inc. (AAON) Historicals

Date Open High Low Vol Cls adjCls
17-03-22 35.75 36.00 35.45 156,600 35.60 35.60
17-03-21 36.95 36.95 35.80 213,000 35.90 35.90
17-03-20 36.85 37.10 36.45 130,500 36.70 36.70
17-03-17 36.60 37.05 36.30 386,400 37.00 37.00
17-03-16 36.20 36.60 36.15 147,700 36.55 36.55
17-03-15 35.60 36.30 35.35 195,100 36.20 36.20
17-03-14 35.10 35.50 34.90 124,900 35.35 35.35
17-03-13 35.30 35.67 35.28 138,700 35.35 35.35
17-03-10 35.15 35.50 34.80 194,500 35.40 35.40
Date Open High Low Vol Cls adjCls
17-03-09 34.85 35.08 34.65 149,300 34.95 34.95
17-03-08 35.00 35.16 34.55 177,700 34.85 34.85
17-03-07 34.60 35.10 34.45 214,200 34.90 34.90
17-03-06 35.00 35.20 34.35 271,400 34.80 34.80
17-03-03 35.50 35.85 35.05 214,200 35.30 35.30
17-03-02 35.20 35.65 35.00 258,400 35.55 35.55
17-03-01 34.10 35.35 34.10 242,100 35.30 35.30
17-02-28 34.00 34.05 33.25 205,700 33.65 33.65
17-02-27 34.45 34.50 33.80 185,500 34.15 34.15
Date Open High Low Vol Cls adjCls
17-02-24 34.80 34.80 33.10 294,100 34.50 34.50
17-02-23 32.50 34.28 30.10 526,800 31.95 31.95
17-02-22 34.50 34.55 33.60 167,000 34.40 34.40
17-02-21 34.35 34.95 34.28 137,200 34.65 34.65
17-02-17 35.00 35.00 34.25 165,500 34.35 34.35
17-02-16 34.70 35.00 34.25 103,200 34.95 34.95
17-02-15 34.20 34.91 34.15 129,400 34.60 34.60
17-02-14 34.75 34.75 34.15 89,700 34.45 34.45
17-02-13 34.50 35.00 34.50 146,000 35.00 35.00
Date Open High Low Vol Cls adjCls
17-02-10 34.55 34.75 34.00 135,800 34.35 34.35
17-02-09 34.10 34.50 34.05 112,400 34.35 34.35
17-02-08 33.75 34.10 33.60 80,400 33.95 33.95
17-02-07 33.65 34.00 33.45 97,200 34.00 34.00
17-02-06 33.90 33.98 33.55 110,100 33.60 33.60
17-02-03 33.50 34.00 33.45 87,700 34.00 34.00
17-02-02 33.90 33.90 33.40 101,100 33.50 33.50
17-02-01 34.15 34.20 33.50 97,600 33.90 33.90
17-01-31 33.70 34.03 33.33 144,000 33.95 33.95
Date Open High Low Vol Cls adjCls
17-01-30 34.60 34.65 33.85 139,000 33.90 33.90
17-01-27 34.85 35.05 34.70 159,500 35.00 35.00
17-01-26 34.55 34.95 34.25 116,900 34.85 34.85
17-01-25 34.25 35.05 34.15 121,700 34.65 34.65
17-01-24 33.00 34.00 33.00 107,200 33.90 33.90
17-01-23 32.50 32.90 32.45 115,900 32.80 32.80
17-01-20 32.30 33.05 32.20 115,400 32.70 32.70
17-01-19 32.30 32.60 32.00 112,700 32.25 32.25
17-01-18 32.30 32.50 32.00 101,300 32.20 32.20
Date Open High Low Vol Cls adjCls
17-01-17 32.60 32.60 31.96 111,900 32.40 32.40
17-01-13 32.75 33.30 32.75 116,600 32.90 32.90
17-01-12 33.35 33.50 32.05 118,700 32.60 32.60
17-01-11 33.30 33.75 33.05 150,200 33.75 33.75
17-01-10 32.95 33.45 32.60 183,500 33.40 33.40
17-01-09 32.50 33.20 32.25 259,600 32.80 32.80
17-01-06 33.15 33.40 32.65 79,400 32.70 32.70
17-01-05 34.05 34.10 32.70 146,600 33.10 33.10
17-01-04 33.45 34.16 33.25 141,900 34.10 34.10
Date Open High Low Vol Cls adjCls
17-01-03 33.45 33.70 32.95 137,700 33.35 33.35
16-12-30 33.75 33.75 32.90 99,800 33.05 33.05
16-12-29 33.50 33.75 33.30 59,900 33.55 33.55
16-12-28 33.80 33.85 33.20 84,200 33.40 33.40
16-12-27 33.35 33.90 33.30 84,200 33.70 33.70
16-12-23 32.95 33.25 32.85 68,500 33.25 33.25
16-12-22 33.10 33.63 32.80 109,900 32.80 32.80
16-12-21 33.35 33.65 33.05 96,800 33.10 33.10
16-12-20 33.10 33.50 32.95 199,500 33.50 33.50
Date Open High Low Vol Cls adjCls
16-12-19 32.65 33.20 32.25 159,300 32.75 32.75
16-12-16 32.85 33.30 32.55 389,400 32.70 32.70
16-12-15 32.70 33.00 32.25 177,800 32.75 32.75
16-12-14 32.60 33.25 32.55 133,800 32.60 32.60
16-12-13 33.05 33.50 32.60 168,500 32.70 32.70
16-12-12 33.10 33.40 32.80 233,100 33.05 33.05
16-12-09 32.95 33.40 32.75 264,200 33.05 33.05
16-12-08 32.65 33.00 32.55 239,400 32.95 32.95
16-12-07 32.60 32.80 32.44 180,200 32.70 32.70
Date Open High Low Vol Cls adjCls
16-12-06 32.80 32.95 32.40 166,200 32.75 32.75
16-12-05 32.75 33.40 32.35 149,800 32.85 32.85
16-12-02 32.60 32.70 32.15 94,600 32.50 32.50
16-12-01 33.05 33.50 32.35 133,400 32.70 32.70
16-11-30 33.35 33.50 32.55 122,300 32.90 32.90
16-11-29 33.50 33.50 32.00 148,600 33.20 33.07
16-11-28 33.70 33.78 33.23 117,300 33.50 33.37
16-11-25 33.45 33.90 33.15 50,700 33.90 33.77
16-11-23 32.90 33.55 32.85 117,200 33.40 33.27
Date Open High Low Vol Cls adjCls
16-11-22 32.95 33.10 32.63 169,900 33.05 32.92
16-11-21 32.90 33.15 32.60 156,900 32.90 32.77
16-11-18 33.00 33.05 32.70 154,000 32.80 32.67
16-11-17 32.60 33.00 32.60 120,500 32.85 32.72
16-11-16 32.25 32.40 31.95 135,000 32.40 32.27
16-11-15 33.50 33.50 32.20 163,100 32.30 32.17
16-11-14 32.25 33.10 32.20 206,300 33.05 32.92
16-11-11 30.40 32.20 30.40 293,000 32.20 32.07
16-11-10 29.95 30.60 29.30 269,100 30.38 30.26
Date Open High Low Vol Cls adjCls
16-11-09 28.35 30.10 28.15 154,800 29.80 29.68
16-11-08 28.25 28.70 28.08 80,700 28.35 28.24
16-11-07 28.10 28.50 27.90 101,200 28.35 28.24
16-11-04 27.50 28.81 27.50 155,500 27.55 27.44
16-11-03 28.75 28.75 27.45 187,500 27.55 27.44
16-11-02 29.05 29.28 28.55 114,600 28.55 28.44
16-11-01 30.10 30.19 28.55 148,300 29.05 28.94
16-10-31 29.60 30.00 29.15 154,400 29.95 29.83
16-10-28 29.40 29.60 29.25 96,100 29.45 29.33
Date Open High Low Vol Cls adjCls
16-10-27 29.25 29.55 29.05 113,000 29.50 29.38
16-10-26 29.30 29.55 28.90 148,400 29.15 29.04
16-10-25 29.80 29.80 29.15 134,700 29.55 29.43
16-10-24 29.75 30.10 29.25 122,100 29.80 29.68
16-10-21 28.60 29.60 28.60 112,400 29.55 29.43
16-10-20 28.55 29.15 28.50 80,500 28.90 28.79
16-10-19 29.30 29.30 28.66 118,800 28.85 28.74
16-10-18 29.60 29.85 29.10 115,100 29.20 29.09
16-10-17 29.25 29.35 28.90 71,500 29.30 29.19
Date Open High Low Vol Cls adjCls
16-10-14 29.50 29.70 29.25 68,700 29.35 29.24
16-10-13 29.50 29.50 29.05 76,800 29.30 29.19
16-10-12 29.45 30.35 29.40 66,300 29.60 29.48
16-10-11 29.95 30.09 29.35 118,500 29.50 29.38
16-10-10 29.60 30.10 29.60 52,200 29.95 29.83
16-10-07 30.64 30.64 29.53 273,700 29.59 29.47
16-10-06 30.51 30.75 30.21 133,700 30.73 30.61
16-10-05 30.05 30.80 29.86 158,800 30.48 30.36
16-10-04 29.11 29.98 29.11 210,900 29.90 29.78
Date Open High Low Vol Cls adjCls
16-10-03 28.72 29.22 28.36 131,100 29.17 29.06
16-09-30 28.41 29.02 28.29 172,500 28.82 28.71
16-09-29 28.34 28.52 28.20 66,100 28.22 28.11
16-09-28 28.38 28.49 28.14 92,400 28.36 28.25
16-09-27 28.07 28.40 27.96 77,700 28.32 28.21
16-09-26 28.20 28.42 27.87 98,200 28.03 27.92
16-09-23 28.72 28.85 28.36 109,300 28.41 28.30
16-09-22 28.61 28.96 28.61 131,300 28.79 28.68
16-09-21 28.46 28.81 28.25 104,700 28.55 28.44
Date Open High Low Vol Cls adjCls
16-09-20 28.40 28.72 28.31 171,200 28.41 28.30
16-09-19 28.38 28.65 28.15 100,500 28.35 28.24
16-09-16 27.70 28.16 27.25 254,000 28.16 28.05
16-09-15 27.35 27.76 27.26 65,800 27.56 27.45
16-09-14 27.34 27.36 27.11 92,700 27.30 27.19
16-09-13 27.30 27.45 27.12 132,000 27.24 27.13
16-09-12 26.84 27.59 26.51 211,800 27.59 27.48
16-09-09 27.75 27.75 26.86 161,000 26.87 26.76
16-09-08 28.80 28.80 27.90 95,000 28.03 27.92
Date Open High Low Vol Cls adjCls
16-09-07 28.99 29.23 28.71 89,900 28.81 28.70
16-09-06 29.06 29.15 28.56 99,600 29.04 28.93
16-09-02 28.65 29.00 28.65 147,800 28.99 28.88
16-09-01 28.21 28.66 28.00 111,500 28.62 28.51
16-08-31 28.13 28.56 27.71 217,100 28.30 28.19
16-08-30 28.01 28.17 27.84 58,200 28.17 28.06
16-08-29 27.73 28.05 27.68 47,400 27.97 27.86
16-08-26 27.95 28.08 27.50 46,100 27.68 27.57
16-08-25 27.78 28.06 27.67 73,900 27.92 27.81
Date Open High Low Vol Cls adjCls
16-08-24 27.85 28.10 27.72 85,900 27.98 27.87
16-08-23 27.70 28.00 27.11 60,000 27.87 27.76
16-08-22 27.52 27.73 27.27 69,800 27.69 27.58
16-08-19 27.55 27.77 27.06 122,600 27.66 27.55
16-08-18 27.31 27.64 27.21 79,800 27.56 27.45
16-08-17 27.11 27.49 26.84 96,800 27.23 27.12
16-08-16 27.29 27.44 27.02 83,200 27.04 26.93
16-08-15 27.04 27.54 27.04 82,600 27.32 27.21
16-08-12 27.43 27.43 27.06 51,200 27.22 27.11
Date Open High Low Vol Cls adjCls
16-08-11 27.46 27.79 27.20 96,100 27.57 27.46
16-08-10 27.27 27.38 27.11 100,800 27.35 27.24
16-08-09 27.29 27.43 27.03 118,800 27.23 27.12
16-08-08 26.70 27.29 26.59 150,200 27.25 27.14
16-08-05 25.75 26.79 25.75 185,100 26.63 26.53
16-08-04 26.45 26.47 25.33 197,000 25.75 25.65
16-08-03 26.25 26.35 26.09 95,600 26.30 26.20
16-08-02 26.49 26.79 26.13 114,700 26.32 26.22
16-08-01 26.37 26.66 26.12 127,400 26.47 26.37
Date Open High Low Vol Cls adjCls
16-07-29 26.59 26.71 26.38 121,000 26.48 26.38
16-07-28 26.47 26.79 26.44 99,000 26.60 26.50
16-07-27 26.73 26.74 26.47 234,800 26.55 26.45
16-07-26 26.54 26.80 26.41 79,100 26.59 26.49
16-07-25 26.53 26.65 26.47 59,400 26.55 26.45
16-07-22 26.49 26.86 26.26 86,000 26.54 26.44
16-07-21 27.11 27.17 26.35 138,800 26.52 26.42
16-07-20 27.54 27.54 27.17 190,000 27.21 27.10
16-07-19 27.93 27.96 27.53 123,100 27.55 27.44
Date Open High Low Vol Cls adjCls
16-07-18 28.02 28.15 27.73 100,600 27.84 27.73
16-07-15 28.21 28.44 27.96 110,200 28.11 28.00
16-07-14 28.70 28.70 27.91 76,200 27.99 27.88
16-07-13 28.37 28.70 28.16 162,200 28.42 28.31
16-07-12 28.01 28.40 27.01 108,100 28.18 28.07
16-07-11 27.43 28.16 27.27 127,400 27.88 27.77
16-07-08 27.00 27.48 26.88 242,000 27.42 27.31
16-07-07 27.03 27.20 26.74 118,200 26.84 26.73
16-07-06 26.96 27.09 26.50 92,500 27.06 26.95
Date Open High Low Vol Cls adjCls
16-07-05 27.16 27.16 26.74 103,400 26.99 26.88
16-07-01 27.60 27.84 27.16 112,500 27.24 27.13
16-06-30 26.55 27.52 26.47 175,800 27.51 27.40
16-06-29 26.21 26.65 26.18 109,800 26.55 26.45
16-06-28 26.46 26.66 25.89 177,400 25.93 25.83
16-06-27 26.04 26.54 25.80 377,600 26.19 26.09
16-06-24 25.59 26.85 25.59 271,800 26.27 26.17
16-06-23 26.45 26.88 26.45 103,600 26.86 26.75
16-06-22 26.14 26.40 25.97 112,200 26.16 26.06
Date Open High Low Vol Cls adjCls
16-06-21 26.26 26.51 25.91 93,300 26.03 25.93
16-06-20 26.21 26.55 26.14 124,800 26.22 26.12
16-06-17 26.06 26.15 25.73 255,100 25.85 25.75
16-06-16 25.78 26.06 25.57 122,000 25.97 25.87
16-06-15 26.49 26.57 26.00 120,000 26.02 25.92
16-06-14 26.66 26.66 25.93 150,200 26.28 26.18
16-06-13 27.04 27.11 26.58 86,200 26.66 26.56
16-06-10 27.37 27.51 27.09 63,500 27.14 27.03
16-06-09 27.56 27.76 27.29 62,600 27.68 27.57
Date Open High Low Vol Cls adjCls
16-06-08 27.44 27.81 27.31 108,300 27.75 27.64
16-06-07 27.48 27.76 27.35 95,300 27.48 27.26
16-06-06 27.62 27.85 27.39 172,200 27.51 27.29
16-06-03 27.89 27.89 27.40 79,200 27.67 27.45
16-06-02 27.85 27.91 27.36 100,800 27.90 27.68
16-06-01 27.41 28.17 27.23 131,700 28.04 27.82
16-05-31 27.94 27.94 27.13 292,100 27.44 27.22
16-05-27 27.88 28.11 27.71 197,100 27.94 27.72
16-05-26 28.05 28.38 27.75 150,200 27.80 27.58
Date Open High Low Vol Cls adjCls
16-05-25 28.24 28.44 28.03 115,200 28.17 27.95
16-05-24 27.50 28.22 27.50 121,300 28.14 27.92
16-05-23 27.36 27.58 27.00 95,900 27.27 27.05
16-05-20 27.13 27.56 26.96 122,800 27.37 27.15
16-05-19 27.02 27.38 26.58 110,600 26.94 26.73
16-05-18 27.06 27.55 26.86 184,200 27.30 27.08
16-05-17 28.27 28.27 27.00 214,000 27.24 27.02
16-05-16 27.70 28.57 27.64 203,500 28.27 28.05
16-05-13 27.24 28.45 27.24 156,500 27.85 27.63
Date Open High Low Vol Cls adjCls
16-05-12 27.67 27.89 27.27 127,800 27.34 27.12
16-05-11 28.24 28.29 27.59 121,200 27.59 27.37
16-05-10 27.75 28.61 27.62 159,100 28.25 28.03
16-05-09 28.00 28.18 27.60 271,700 27.79 27.57
16-05-06 27.83 28.16 27.63 275,800 28.00 27.78
16-05-05 25.93 28.14 25.92 234,300 27.98 27.76
16-05-04 26.13 26.47 25.47 286,900 25.65 25.45
16-05-03 26.63 26.79 26.12 107,900 26.20 25.99
16-05-02 26.64 26.96 26.37 161,500 26.82 26.61
Date Open High Low Vol Cls adjCls
16-04-29 26.58 26.93 26.20 300,500 26.52 26.31
16-04-28 27.01 27.29 26.43 115,000 26.50 26.29
16-04-27 26.98 27.44 26.84 223,100 27.21 26.99
16-04-26 26.70 27.07 26.63 274,600 27.05 26.84
16-04-25 27.39 27.39 26.40 146,300 26.57 26.36
16-04-22 27.04 27.75 27.04 158,300 27.54 27.32
16-04-21 27.14 27.42 26.93 202,800 27.00 26.79
16-04-20 26.97 27.30 26.75 121,900 27.14 26.93
16-04-19 27.41 27.53 26.89 161,600 26.89 26.68
Date Open High Low Vol Cls adjCls
16-04-18 27.24 27.38 27.13 118,900 27.25 27.03
16-04-15 27.45 27.60 27.14 105,100 27.27 27.05
16-04-14 27.32 27.82 26.71 196,300 27.59 27.37
16-04-13 26.66 27.40 26.66 262,400 27.36 27.14
16-04-12 26.55 27.06 26.55 184,100 26.63 26.42
16-04-11 26.94 27.31 26.53 187,100 26.55 26.34
16-04-08 26.47 27.26 26.38 327,000 26.76 26.55
16-04-07 26.60 27.19 26.26 437,200 26.35 26.14
16-04-06 26.83 26.99 26.60 299,900 26.91 26.70
Date Open High Low Vol Cls adjCls
16-04-05 27.00 27.68 26.83 220,600 26.92 26.71
16-04-04 28.25 28.27 27.14 259,000 27.19 26.98
16-04-01 27.83 28.28 27.66 132,100 28.20 27.98
16-03-31 27.82 28.16 27.69 207,200 28.00 27.78
16-03-30 28.15 28.28 27.53 134,500 27.80 27.58
16-03-29 26.70 28.02 26.70 190,300 28.02 27.80
16-03-28 26.90 27.05 26.63 121,900 26.77 26.56
16-03-24 26.60 27.02 26.60 86,600 26.93 26.72
16-03-23 27.38 27.38 26.56 221,000 26.69 26.48
Date Open High Low Vol Cls adjCls
16-03-22 27.03 27.89 26.92 165,600 27.37 27.15
16-03-21 27.00 27.51 26.61 221,200 27.11 26.90
16-03-18 26.82 27.49 26.67 381,100 27.16 26.95
16-03-17 25.97 26.90 25.97 154,100 26.63 26.42
16-03-16 25.35 26.23 25.35 94,000 26.04 25.83
16-03-15 25.89 26.03 25.43 114,700 25.47 25.27
16-03-14 25.35 26.48 25.17 279,000 26.11 25.90
16-03-11 25.38 25.48 25.08 267,100 25.27 25.07
16-03-10 25.52 25.52 25.01 120,900 25.19 24.99
Date Open High Low Vol Cls adjCls
16-03-09 25.48 25.63 25.25 164,900 25.35 25.15
16-03-08 25.75 25.75 24.84 223,400 25.39 25.19
16-03-07 25.22 25.89 25.20 217,300 25.84 25.64
16-03-04 25.26 25.60 24.72 165,100 25.30 25.10
16-03-03 25.26 25.80 25.26 194,200 25.38 25.18
16-03-02 25.33 25.52 25.03 166,200 25.26 25.06
16-03-01 25.16 26.13 25.16 204,100 25.51 25.31
16-02-29 24.97 25.85 24.76 375,800 24.80 24.60
16-02-26 24.33 25.00 24.30 269,700 24.95 24.75
Date Open High Low Vol Cls adjCls
16-02-25 22.82 24.76 22.80 343,300 24.42 24.23
16-02-24 21.08 22.81 21.08 246,300 22.42 22.24
16-02-23 21.42 21.78 21.35 98,100 21.35 21.18
16-02-22 21.14 21.49 20.96 121,200 21.39 21.22
16-02-19 20.80 21.04 20.55 149,700 20.97 20.80
16-02-18 20.92 21.00 20.00 131,700 20.85 20.69
16-02-17 21.10 21.41 20.69 180,200 20.96 20.79
16-02-16 20.87 21.10 20.62 98,200 20.94 20.77
16-02-12 20.72 20.89 20.35 81,400 20.64 20.48
Date Open High Low Vol Cls adjCls
16-02-11 19.99 20.59 19.99 68,000 20.46 20.30
16-02-10 20.28 21.00 20.28 109,700 20.39 20.23
16-02-09 20.24 20.61 19.95 124,400 20.10 19.94
16-02-08 20.04 20.57 19.75 118,000 20.47 20.31
16-02-05 20.85 20.99 20.16 135,300 20.21 20.05
16-02-04 20.95 21.42 20.87 95,500 20.94 20.77
16-02-03 21.07 21.31 20.55 92,700 21.04 20.87
16-02-02 20.98 21.29 20.81 83,200 20.88 20.71
16-02-01 21.40 21.49 20.99 109,500 21.19 21.02
Date Open High Low Vol Cls adjCls
16-01-29 20.52 21.57 20.52 269,100 21.53 21.36
16-01-28 20.67 20.71 20.28 81,100 20.44 20.28
16-01-27 20.78 20.90 20.31 147,100 20.44 20.28
16-01-26 20.45 20.99 20.45 117,100 20.92 20.75
16-01-25 20.53 20.92 20.28 198,300 20.32 20.16
16-01-22 20.51 20.97 20.00 163,100 20.78 20.62
16-01-21 19.93 20.37 19.80 139,000 19.95 19.79
16-01-20 19.28 20.23 19.06 151,400 19.93 19.77
16-01-19 20.04 20.05 19.28 140,400 19.49 19.34
Date Open High Low Vol Cls adjCls
16-01-15 19.39 19.91 19.15 221,200 19.83 19.67
16-01-14 20.01 20.25 19.75 126,600 19.98 19.82
16-01-13 20.56 20.64 19.86 213,900 19.98 19.82
16-01-12 20.71 20.96 20.09 168,000 20.54 20.38
16-01-11 20.60 20.76 20.18 140,700 20.66 20.50
16-01-08 21.25 21.37 20.50 191,400 20.52 20.36
16-01-07 21.26 21.47 21.09 158,300 21.21 21.04
16-01-06 21.86 22.01 21.60 95,700 21.69 21.52
16-01-05 22.30 22.33 21.89 123,700 22.10 21.93
Date Open High Low Vol Cls adjCls
16-01-04 22.82 22.96 22.11 176,500 22.15 21.97
15-12-31 23.57 23.84 23.19 211,100 23.22 23.04
15-12-30 23.50 23.84 23.50 131,500 23.67 23.48
15-12-29 23.62 23.71 23.29 220,900 23.52 23.33
15-12-28 23.64 23.77 23.38 138,700 23.52 23.33
15-12-24 23.39 23.80 23.00 102,000 23.68 23.49
15-12-23 23.23 23.47 23.09 113,500 23.21 23.03
15-12-22 22.90 23.14 22.56 120,200 23.10 22.92
15-12-21 22.88 23.17 22.69 103,900 22.85 22.67
Date Open High Low Vol Cls adjCls
15-12-18 22.94 23.04 22.64 389,300 22.76 22.58
15-12-17 23.59 23.61 22.97 146,100 23.08 22.90
15-12-16 23.50 23.79 23.16 131,600 23.39 23.21
15-12-15 23.66 23.76 22.85 169,600 23.38 23.20
15-12-14 22.64 23.54 22.64 316,200 23.51 23.32
15-12-11 22.86 23.50 22.63 346,900 22.74 22.56
15-12-10 23.44 23.53 23.02 363,500 23.33 23.15
15-12-09 24.27 24.73 23.39 206,900 23.42 23.23
15-12-08 23.86 24.58 23.62 274,600 24.34 24.15
Date Open High Low Vol Cls adjCls
15-12-07 24.46 24.46 23.84 129,500 24.06 23.87
15-12-04 23.75 24.61 23.70 164,700 24.53 24.34
15-12-03 24.21 24.26 23.61 184,700 23.74 23.55
15-12-02 24.27 24.52 24.05 122,200 24.10 23.91
15-12-01 24.83 24.90 24.23 186,600 24.31 24.12
15-11-30 25.12 25.13 24.64 142,900 24.71 24.51
15-11-27 24.94 25.34 24.76 102,100 25.15 24.84
15-11-25 24.74 25.20 24.60 146,200 24.98 24.67
15-11-24 24.28 24.86 24.28 137,300 24.77 24.47
Date Open High Low Vol Cls adjCls
15-11-23 24.03 24.72 24.03 149,000 24.46 24.16
15-11-20 24.06 24.39 23.80 167,300 24.13 23.83
15-11-19 24.12 24.28 23.80 145,400 23.96 23.67
15-11-18 23.77 24.20 23.62 188,400 24.11 23.81
15-11-17 23.60 24.05 23.38 159,900 23.64 23.35
15-11-16 23.39 23.71 23.39 229,700 23.50 23.21
15-11-13 23.99 24.25 23.41 223,000 23.48 23.19
15-11-12 24.53 24.56 23.64 226,500 24.03 23.74
15-11-11 24.44 25.03 24.24 254,600 24.64 24.34
Date Open High Low Vol Cls adjCls
15-11-10 24.22 24.56 23.36 175,400 24.44 24.14
15-11-09 24.21 24.56 23.96 176,900 24.35 24.05
15-11-06 24.28 24.50 23.40 240,700 24.23 23.93
15-11-05 24.42 24.42 23.83 211,700 24.40 24.10
15-11-04 22.74 24.58 22.74 303,100 24.48 24.18
15-11-03 21.45 22.98 21.24 266,700 22.72 22.44
15-11-02 20.42 22.23 19.62 310,600 21.69 21.42
15-10-30 20.84 21.00 20.45 187,000 20.47 20.22
15-10-29 21.19 21.27 20.74 219,100 20.89 20.63
Date Open High Low Vol Cls adjCls
15-10-28 20.88 21.46 20.64 176,800 21.27 21.01
15-10-27 21.10 21.10 20.58 97,000 20.79 20.54
15-10-26 21.50 21.56 21.17 78,100 21.19 20.93
15-10-23 21.37 21.52 21.07 59,500 21.50 21.24
15-10-22 20.64 21.27 20.43 127,800 21.11 20.85
15-10-21 21.23 21.23 20.45 109,600 20.46 20.21
15-10-20 21.19 21.60 21.02 81,100 21.12 20.86
15-10-19 21.05 21.28 20.93 69,400 21.24 20.98
15-10-16 21.14 21.46 20.61 127,900 21.22 20.96
Date Open High Low Vol Cls adjCls
15-10-15 20.43 21.07 20.30 87,700 21.07 20.81
15-10-14 20.62 20.74 20.27 86,500 20.32 20.07
15-10-13 20.95 21.14 20.64 51,300 20.65 20.40
15-10-12 20.92 21.42 20.72 78,300 21.10 20.84
15-10-09 21.36 21.40 20.89 113,100 20.90 20.64
15-10-08 20.55 21.38 20.55 131,100 21.34 21.08
15-10-07 20.11 20.65 20.11 72,000 20.63 20.38
15-10-06 20.28 20.52 19.99 110,000 20.03 19.78
15-10-05 19.62 20.31 19.62 95,700 20.29 20.04
Date Open High Low Vol Cls adjCls
15-10-02 19.03 19.60 18.85 109,800 19.57 19.33
15-10-01 19.37 19.45 19.00 134,200 19.19 18.96
15-09-30 19.33 19.49 19.16 101,800 19.38 19.14
15-09-29 19.79 19.79 19.00 225,300 19.12 18.89
15-09-28 19.59 19.82 19.45 214,900 19.75 19.51
15-09-25 19.74 19.95 19.43 184,500 19.64 19.40
15-09-24 19.43 19.59 19.24 171,000 19.55 19.31
15-09-23 19.75 19.83 19.41 135,900 19.63 19.39
15-09-22 19.88 19.91 19.54 105,700 19.75 19.51
Date Open High Low Vol Cls adjCls
15-09-21 20.12 20.32 19.90 111,000 20.09 19.84
15-09-18 20.16 20.38 19.85 344,900 19.95 19.71
15-09-17 20.53 20.83 20.40 81,700 20.52 20.27
15-09-16 20.39 20.66 20.28 79,200 20.59 20.34
15-09-15 19.99 20.49 19.94 118,200 20.32 20.07
15-09-14 20.14 20.19 19.69 131,100 19.93 19.69
15-09-11 19.77 20.17 19.59 133,700 20.14 19.89
15-09-10 19.98 20.13 19.70 72,200 19.88 19.64
15-09-09 20.00 20.33 19.69 235,700 20.00 19.76
Date Open High Low Vol Cls adjCls
15-09-08 20.00 20.02 19.67 155,500 19.86 19.62
15-09-04 19.67 19.99 19.50 148,100 19.69 19.45
15-09-03 20.11 20.29 19.92 116,100 19.96 19.72
15-09-02 20.06 20.30 19.80 149,000 20.13 19.88
15-09-01 20.19 20.60 19.78 148,700 19.81 19.57
15-08-31 20.43 20.82 20.41 126,300 20.68 20.43
15-08-28 20.56 20.78 20.37 129,500 20.51 20.26
15-08-27 20.33 20.75 19.91 145,700 20.73 20.48
15-08-26 20.31 20.36 19.86 283,100 20.13 19.88
Date Open High Low Vol Cls adjCls
15-08-25 21.10 21.10 19.69 172,600 19.84 19.60
15-08-24 20.49 21.31 20.14 197,000 20.40 20.15
15-08-21 21.99 22.26 21.50 201,200 21.67 21.40
15-08-20 22.44 22.71 22.24 128,600 22.28 22.01
15-08-19 23.00 23.01 22.65 130,700 22.68 22.40
15-08-18 23.00 23.12 22.83 135,600 23.04 22.76
15-08-17 23.14 23.19 22.72 155,800 23.00 22.72
15-08-14 22.79 23.23 22.79 72,100 23.23 22.95
15-08-13 22.96 23.19 22.68 100,000 22.88 22.60
Date Open High Low Vol Cls adjCls
15-08-12 22.71 23.09 22.61 91,400 22.92 22.64
15-08-11 22.70 23.02 22.64 126,600 23.01 22.73
15-08-10 22.85 23.18 22.65 171,600 22.92 22.64
15-08-07 22.61 23.14 22.47 148,600 22.70 22.42
15-08-06 21.47 22.99 21.47 323,700 22.81 22.53
15-08-05 22.03 22.23 21.81 141,500 21.96 21.69
15-08-04 21.83 22.22 21.79 117,500 21.82 21.55
15-08-03 22.24 22.24 21.63 133,400 21.88 21.61
15-07-31 22.43 22.66 22.00 202,100 22.19 21.92
Date Open High Low Vol Cls adjCls
15-07-30 22.21 22.53 22.12 124,900 22.36 22.09
15-07-29 22.31 22.50 22.28 142,300 22.33 22.06
15-07-28 22.26 22.55 21.72 137,100 22.37 22.10
15-07-27 22.05 22.20 21.92 154,700 22.12 21.85
15-07-24 22.58 22.64 22.00 111,100 22.15 21.88
15-07-23 23.00 23.05 22.58 113,100 22.60 22.32
15-07-22 22.56 23.02 22.51 99,300 23.01 22.73
15-07-21 23.00 23.24 22.50 128,800 22.63 22.35
15-07-20 22.92 23.10 22.71 86,100 23.02 22.74
Date Open High Low Vol Cls adjCls
15-07-17 22.62 22.98 22.48 125,800 22.91 22.63
15-07-16 22.68 22.89 22.46 140,600 22.53 22.25
15-07-15 22.89 23.15 22.43 83,600 22.52 22.24
15-07-14 23.18 23.30 22.91 62,000 22.94 22.66
15-07-13 22.74 23.28 22.62 142,600 23.18 22.90
15-07-10 22.45 22.66 22.28 86,000 22.63 22.35
15-07-09 22.47 22.62 22.19 113,500 22.24 21.97
15-07-08 22.29 22.64 21.90 474,000 22.11 21.84
15-07-07 22.76 22.76 22.30 112,200 22.62 22.34
Date Open High Low Vol Cls adjCls
15-07-06 22.52 22.87 22.47 124,100 22.78 22.50
15-07-02 22.91 22.98 22.47 115,500 22.75 22.47
15-07-01 22.75 23.29 22.65 133,100 22.85 22.57
15-06-30 22.67 22.97 22.45 285,900 22.52 22.24
15-06-29 22.66 23.33 22.37 209,300 22.39 22.12
15-06-26 23.01 23.26 22.51 528,900 22.79 22.51
15-06-25 23.18 23.26 22.71 122,200 22.93 22.65
15-06-24 23.05 23.36 22.93 112,300 23.04 22.76
15-06-23 23.33 23.36 22.97 132,100 23.10 22.82
Date Open High Low Vol Cls adjCls
15-06-22 23.57 23.72 23.31 115,400 23.37 23.08
15-06-19 23.59 23.59 23.34 228,700 23.35 23.06
15-06-18 23.43 23.71 23.38 115,900 23.52 23.23
15-06-17 23.72 23.73 23.18 107,600 23.34 23.05
15-06-16 23.53 23.82 23.46 109,600 23.56 23.27
15-06-15 23.84 23.84 23.35 138,600 23.55 23.26
15-06-12 23.82 24.18 23.79 51,400 24.00 23.71
15-06-11 24.13 24.22 23.91 60,500 24.00 23.71
15-06-10 23.67 24.25 23.55 158,100 24.05 23.76
Date Open High Low Vol Cls adjCls
15-06-09 23.87 23.98 23.51 81,100 23.70 23.30
15-06-08 23.77 24.08 23.59 146,400 23.91 23.51
15-06-05 23.61 23.94 23.35 68,100 23.84 23.44
15-06-04 23.90 24.07 23.56 67,500 23.68 23.28
15-06-03 23.93 24.23 23.72 165,400 24.11 23.70
15-06-02 23.72 24.10 23.54 111,300 23.91 23.51
15-06-01 23.92 24.08 23.33 113,600 23.83 23.43
15-05-29 24.29 24.43 23.50 434,000 23.67 23.27
15-05-28 24.43 24.43 24.10 153,800 24.31 23.90
Date Open High Low Vol Cls adjCls
15-05-27 24.14 24.56 24.04 238,200 24.41 24.00
15-05-26 24.08 24.29 23.97 294,500 24.24 23.83
15-05-22 24.11 24.35 23.88 141,700 24.31 23.90
15-05-21 24.29 24.35 23.79 243,000 24.18 23.77
15-05-20 23.69 24.35 23.39 226,400 24.29 23.88
15-05-19 23.57 23.80 23.39 98,100 23.62 23.22
15-05-18 23.02 23.66 22.92 112,200 23.66 23.26
15-05-15 23.29 23.36 22.91 65,900 23.14 22.75
15-05-14 23.33 23.49 23.01 139,000 23.41 23.02
Date Open High Low Vol Cls adjCls
15-05-13 22.80 23.21 22.50 160,600 23.20 22.81
15-05-12 22.59 22.81 22.32 183,400 22.80 22.42
15-05-11 22.67 23.13 22.65 146,200 22.76 22.38
15-05-08 23.11 23.11 22.60 130,700 22.76 22.38
15-05-07 23.77 23.77 21.42 706,000 22.77 22.39
15-05-06 23.99 24.17 23.68 149,500 24.14 23.73
15-05-05 24.05 24.25 23.68 95,400 23.84 23.44
15-05-04 24.18 24.37 24.05 92,900 24.22 23.81
15-05-01 24.02 24.31 23.56 98,700 24.15 23.74
Date Open High Low Vol Cls adjCls
15-04-30 24.35 24.60 23.77 206,500 23.97 23.57
15-04-29 24.82 24.82 24.37 74,400 24.53 24.12
15-04-28 24.67 25.03 24.49 99,000 24.95 24.53
15-04-27 24.77 25.11 24.15 156,500 24.58 24.17
15-04-24 25.00 25.00 24.61 107,100 24.66 24.25
15-04-23 24.44 25.17 24.44 160,800 24.90 24.48
15-04-22 24.36 24.57 23.95 69,400 24.52 24.11
15-04-21 24.39 24.52 24.11 86,600 24.36 23.95
15-04-20 23.74 24.44 23.70 115,600 24.22 23.81
Date Open High Low Vol Cls adjCls
15-04-17 24.00 24.00 23.43 91,000 23.59 23.19
15-04-16 24.50 24.55 24.24 114,800 24.27 23.86
15-04-15 24.32 24.84 24.16 102,800 24.56 24.15
15-04-14 23.84 24.37 23.66 73,100 24.18 23.77
15-04-13 23.85 24.30 23.69 100,200 23.84 23.44
15-04-10 23.63 23.95 23.63 57,500 23.85 23.45
15-04-09 23.82 24.00 23.07 68,200 23.47 23.08
15-04-08 23.60 23.87 23.52 145,700 23.68 23.28
15-04-07 23.80 23.97 23.51 101,000 23.54 23.14
Date Open High Low Vol Cls adjCls
15-04-06 23.69 24.03 23.69 90,700 23.81 23.41
15-04-02 23.85 24.00 23.75 109,400 23.85 23.45
15-04-01 24.33 24.48 23.74 191,700 23.84 23.44
15-03-31 24.50 24.62 24.08 165,700 24.53 24.12
15-03-30 23.92 24.75 23.90 179,400 24.71 24.29
15-03-27 23.47 23.84 23.11 106,200 23.76 23.36
15-03-26 23.35 23.55 23.27 75,000 23.52 23.12
15-03-25 23.57 23.89 23.38 250,400 23.50 23.10
15-03-24 23.50 23.60 23.38 108,700 23.51 23.11
Date Open High Low Vol Cls adjCls
15-03-23 23.32 23.64 23.23 86,400 23.52 23.12
15-03-20 22.51 23.63 22.39 628,700 23.43 23.04
15-03-19 22.40 22.50 22.13 82,000 22.45 22.07
15-03-18 22.23 22.51 21.99 78,100 22.51 22.13
15-03-17 22.32 22.49 22.14 118,700 22.26 21.89
15-03-16 22.34 22.51 22.21 66,300 22.45 22.07
15-03-13 22.43 22.43 21.78 104,800 22.15 21.78
15-03-12 22.05 22.51 21.95 113,600 22.43 22.05
15-03-11 21.84 21.94 21.60 105,500 21.88 21.51
Date Open High Low Vol Cls adjCls
15-03-10 21.68 21.91 21.51 87,900 21.79 21.42
15-03-09 21.94 22.05 21.77 63,100 21.92 21.55
15-03-06 21.99 22.29 21.69 78,300 21.92 21.55
15-03-05 22.28 22.40 21.90 86,100 22.23 21.86
15-03-04 22.33 22.63 22.09 118,900 22.29 21.91
15-03-03 22.95 23.14 22.30 401,200 22.51 22.13
15-03-02 22.39 23.18 22.23 237,600 23.07 22.68
15-02-27 23.75 23.85 22.46 324,500 22.51 22.13
15-02-26 23.65 23.80 23.43 173,000 23.57 23.17
Date Open High Low Vol Cls adjCls
15-02-25 23.92 23.93 23.41 88,300 23.61 23.21
15-02-24 23.67 23.90 23.63 121,900 23.87 23.47
15-02-23 23.71 23.85 23.47 241,200 23.60 23.20
15-02-20 23.37 23.74 23.19 97,800 23.74 23.34
15-02-19 23.16 23.50 23.16 75,900 23.44 23.05
15-02-18 23.08 23.37 23.06 111,800 23.25 22.86
15-02-17 23.34 23.50 23.10 92,800 23.14 22.75
15-02-13 23.40 23.50 23.23 87,200 23.37 22.98
15-02-12 23.10 23.49 23.08 87,400 23.40 23.01
Date Open High Low Vol Cls adjCls
15-02-11 22.77 22.93 22.51 86,600 22.90 22.51
15-02-10 22.92 22.96 22.42 83,900 22.85 22.47
15-02-09 23.09 23.33 22.55 131,800 22.66 22.28
15-02-06 23.26 23.89 22.75 214,200 23.21 22.82
15-02-05 23.76 23.78 23.29 117,600 23.68 23.28
15-02-04 23.18 23.95 23.18 180,900 23.59 23.19
15-02-03 22.51 23.37 22.48 253,600 23.28 22.89
15-02-02 21.94 22.59 21.83 95,200 22.56 22.18
15-01-30 22.31 22.55 21.78 137,800 21.81 21.44
Date Open High Low Vol Cls adjCls
15-01-29 22.29 22.57 22.01 112,600 22.55 22.17
15-01-28 22.96 22.96 22.06 111,900 22.23 21.86
15-01-27 22.53 22.89 22.24 83,900 22.83 22.45
15-01-26 22.52 22.85 22.35 75,600 22.79 22.41
15-01-23 22.57 22.67 22.23 86,300 22.47 22.09
15-01-22 21.80 22.60 21.60 117,700 22.53 22.15
15-01-21 21.50 21.81 21.44 87,500 21.60 21.24
15-01-20 21.93 21.99 21.41 113,100 21.62 21.26
15-01-16 21.23 21.95 21.23 127,900 21.93 21.56
Date Open High Low Vol Cls adjCls
15-01-15 21.81 21.81 21.00 90,900 21.30 20.94
15-01-14 21.46 21.97 21.46 97,000 21.81 21.44
15-01-13 21.45 21.99 21.37 142,700 21.79 21.42
15-01-12 21.34 21.44 20.99 144,100 21.37 21.01
15-01-09 21.50 21.50 21.19 110,600 21.41 21.05
15-01-08 21.14 21.57 20.96 164,300 21.56 21.20
15-01-07 21.05 21.14 20.69 132,600 21.04 20.69
15-01-06 21.21 21.24 20.49 125,900 20.85 20.50
15-01-05 21.80 21.93 21.11 145,800 21.19 20.83
Date Open High Low Vol Cls adjCls
15-01-02 22.55 22.68 21.60 90,700 21.93 21.56
14-12-31 22.45 22.75 22.35 101,700 22.39 22.01
14-12-30 22.26 22.49 22.10 90,900 22.34 21.96
14-12-29 22.34 22.50 22.21 73,000 22.30 21.92
14-12-26 22.33 22.64 22.26 54,300 22.37 21.99
14-12-24 22.24 22.49 22.07 52,600 22.41 22.03
14-12-23 22.11 22.27 21.96 71,100 22.17 21.80
14-12-22 21.64 21.90 21.44 139,600 21.89 21.52
14-12-19 21.91 22.29 21.57 509,700 21.66 21.30
Date Open High Low Vol Cls adjCls
14-12-18 21.85 22.17 21.64 171,400 21.96 21.59
14-12-17 20.97 21.63 20.68 184,400 21.54 21.18
14-12-16 20.83 21.44 20.83 149,100 20.97 20.62
14-12-15 21.06 21.41 20.66 186,500 20.89 20.54
14-12-12 20.98 21.41 20.90 143,700 20.92 20.57
14-12-11 21.27 21.96 21.26 127,600 21.28 20.92
14-12-10 21.58 21.90 21.13 140,100 21.15 20.79
14-12-09 20.70 21.72 20.67 160,800 21.69 21.33
14-12-08 21.04 21.35 20.82 150,600 20.97 20.62
Date Open High Low Vol Cls adjCls
14-12-05 20.74 21.37 20.74 163,200 21.17 20.81
14-12-04 20.77 20.77 20.57 198,100 20.73 20.38
14-12-03 20.75 20.90 20.67 164,800 20.79 20.44
14-12-02 20.54 20.80 20.54 375,100 20.65 20.30
14-12-01 20.75 20.90 20.51 211,200 20.54 20.19
14-11-28 21.17 21.17 20.70 117,500 20.72 20.37
14-11-26 21.09 21.31 20.88 110,400 21.15 20.71
14-11-25 21.21 21.32 21.01 101,200 21.12 20.68
14-11-24 20.64 21.24 20.61 109,800 21.19 20.74
Date Open High Low Vol Cls adjCls
14-11-21 20.86 20.87 20.58 123,500 20.61 20.18
14-11-20 19.93 20.50 19.74 144,500 20.45 20.02
14-11-19 20.73 20.73 19.94 268,700 20.06 19.64
14-11-18 20.56 20.92 20.37 200,300 20.74 20.30
14-11-17 20.89 20.93 20.40 152,900 20.47 20.04
14-11-14 21.11 21.12 20.90 179,300 20.96 20.52
14-11-13 21.58 21.58 21.03 159,500 21.12 20.68
14-11-12 21.04 21.51 20.86 127,100 21.47 21.02
14-11-11 20.80 21.22 20.62 115,000 21.13 20.69
Date Open High Low Vol Cls adjCls
14-11-10 20.88 20.99 20.70 207,500 20.84 20.40
14-11-07 20.93 20.97 20.56 192,300 20.81 20.37
14-11-06 19.55 20.88 19.15 193,500 20.87 20.43
14-11-05 20.50 20.50 19.99 173,700 20.27 19.84
14-11-04 19.90 20.29 19.90 248,700 20.25 19.82
14-11-03 19.65 20.17 19.43 261,700 20.13 19.71
14-10-31 19.94 19.94 19.37 227,400 19.65 19.24
14-10-30 18.99 19.69 18.90 145,800 19.44 19.03
14-10-29 19.39 19.53 18.93 116,900 19.14 18.74
Date Open High Low Vol Cls adjCls
14-10-28 18.47 19.34 18.26 179,200 19.29 18.88
14-10-27 18.12 18.37 17.76 75,800 18.27 17.89
14-10-24 18.68 18.79 17.73 207,800 18.26 17.88
14-10-23 18.16 18.71 18.12 113,700 18.61 18.22
14-10-22 18.64 18.64 17.89 106,600 17.90 17.52
14-10-21 18.16 18.57 17.66 227,700 18.52 18.13
14-10-20 17.73 18.10 17.55 199,900 18.07 17.69
14-10-17 18.19 18.30 17.63 196,300 17.86 17.48
14-10-16 17.88 18.36 17.76 255,300 17.95 17.57
Date Open High Low Vol Cls adjCls
14-10-15 17.20 18.25 17.00 164,700 18.13 17.75
14-10-14 17.43 18.15 17.19 185,600 17.54 17.17
14-10-13 17.01 17.55 16.85 198,900 17.19 16.83
14-10-10 16.85 17.59 16.83 165,100 17.03 16.67
14-10-09 17.31 17.42 16.81 147,400 16.97 16.61
14-10-08 16.95 17.35 16.78 166,700 17.27 16.91
14-10-07 17.28 17.65 16.97 294,100 17.01 16.65
14-10-06 17.82 17.86 17.38 131,700 17.42 17.05
14-10-03 17.82 17.93 17.41 233,400 17.82 17.45
Date Open High Low Vol Cls adjCls
14-10-02 17.32 17.92 17.29 161,300 17.60 17.23
14-10-01 17.04 17.50 16.93 246,900 17.27 16.91
14-09-30 17.44 17.58 17.00 307,700 17.01 16.65
14-09-29 17.19 17.53 17.01 91,000 17.49 17.12
14-09-26 17.48 17.68 17.30 97,300 17.43 17.06
14-09-25 17.75 17.80 17.42 139,900 17.48 17.11
14-09-24 17.95 17.95 17.67 86,700 17.83 17.46
14-09-23 17.94 18.02 17.77 150,700 17.84 17.47
14-09-22 18.20 18.20 17.92 107,500 18.00 17.62
Date Open High Low Vol Cls adjCls
14-09-19 18.70 18.70 18.29 201,300 18.33 17.94
14-09-18 18.47 18.71 18.43 112,600 18.65 18.26
14-09-17 18.50 18.63 18.34 113,600 18.38 17.99
14-09-16 18.03 18.61 18.01 133,300 18.51 18.12
14-09-15 18.43 18.69 18.03 166,800 18.12 17.74
14-09-12 18.87 18.91 18.37 113,600 18.50 18.11
14-09-11 18.56 18.96 18.28 231,500 18.89 18.49
14-09-10 18.59 18.71 18.43 88,100 18.67 18.28
14-09-09 19.05 19.05 18.51 161,600 18.60 18.21
Date Open High Low Vol Cls adjCls
14-09-08 19.07 19.15 18.77 147,100 19.06 18.66
14-09-05 18.82 19.16 18.61 138,000 19.12 18.72
14-09-04 18.56 19.26 18.56 165,100 18.90 18.50
14-09-03 18.54 19.07 18.32 794,600 18.48 18.09
14-09-02 18.57 18.69 18.17 340,800 18.42 18.03
14-08-29 18.41 18.74 18.33 69,400 18.66 18.27
14-08-28 18.69 19.26 18.36 79,100 18.44 18.05
14-08-27 18.66 18.84 18.58 50,300 18.75 18.36
14-08-26 18.64 18.74 18.39 133,600 18.67 18.28
Date Open High Low Vol Cls adjCls
14-08-25 18.82 18.93 18.46 113,300 18.67 18.28
14-08-22 18.87 18.92 18.56 85,200 18.57 18.18
14-08-21 18.61 19.09 18.20 106,900 18.86 18.46
14-08-20 18.96 18.96 18.57 63,700 18.65 18.26
14-08-19 19.12 19.30 18.94 121,800 19.10 18.70
14-08-18 18.78 19.25 18.68 157,100 19.12 18.72
14-08-15 18.75 18.75 18.12 148,700 18.54 18.15
14-08-14 18.60 18.71 18.41 94,800 18.50 18.11
14-08-13 18.62 19.02 18.46 141,300 18.60 18.21
Date Open High Low Vol Cls adjCls
14-08-12 18.98 19.18 18.48 134,000 18.54 18.15
14-08-11 19.33 19.73 18.84 175,000 19.10 18.70
14-08-08 18.97 19.32 18.66 146,300 19.26 18.86
14-08-07 18.04 19.35 18.01 347,100 18.91 18.51
14-08-06 19.66 20.00 19.30 168,800 19.57 19.16
14-08-05 19.89 20.27 19.67 186,000 19.88 19.46
14-08-04 19.76 20.09 19.36 222,200 20.06 19.64
14-08-01 19.67 19.92 19.28 141,000 19.65 19.24
14-07-31 19.61 20.11 19.42 194,400 19.62 19.21
Date Open High Low Vol Cls adjCls
14-07-30 20.18 20.20 19.61 123,600 19.96 19.54
14-07-29 20.07 20.46 19.97 97,400 19.98 19.56
14-07-28 20.28 20.28 19.58 136,500 19.96 19.54
14-07-25 20.50 20.80 20.03 155,300 20.20 19.78
14-07-24 21.23 21.34 20.63 93,000 20.68 20.25
14-07-23 21.85 22.10 21.11 81,000 21.17 20.73
14-07-22 21.26 22.05 21.23 204,100 21.83 21.37
14-07-21 21.06 21.30 20.69 114,900 21.14 20.70
14-07-18 20.60 21.38 20.53 166,500 21.32 20.87
Date Open High Low Vol Cls adjCls
14-07-17 21.17 21.68 20.50 177,200 20.63 20.20
14-07-16 32.24 32.68 31.56 138,500 31.90 20.82
14-07-15 32.69 33.10 31.66 123,800 31.98 20.87
14-07-14 33.15 33.16 32.63 129,500 32.77 21.39
14-07-11 32.49 32.94 32.31 131,900 32.68 21.33
14-07-10 31.95 32.72 31.67 168,500 32.52 21.22
14-07-09 32.81 33.15 32.66 112,100 32.82 21.42
14-07-08 33.09 33.19 32.13 432,900 32.72 21.36
14-07-07 34.28 34.53 33.18 136,700 33.26 21.71
Date Open High Low Vol Cls adjCls
14-07-03 33.92 34.50 33.92 68,900 34.44 22.48
14-07-02 34.10 34.64 33.47 137,300 33.79 22.05
14-07-01 33.74 34.64 33.31 219,800 34.18 22.31
14-06-30 33.11 33.65 32.73 188,700 33.52 21.88
14-06-27 32.51 33.44 32.44 235,500 33.26 21.71
14-06-26 32.89 32.92 32.42 101,000 32.77 21.39
14-06-25 32.25 33.07 32.20 112,100 32.96 21.51
14-06-24 32.67 33.43 32.35 161,000 32.46 21.19
14-06-23 33.14 33.28 32.70 97,400 32.96 21.51
Date Open High Low Vol Cls adjCls
14-06-20 33.00 33.43 32.49 497,700 33.05 21.57
14-06-19 33.58 33.80 32.63 147,300 33.13 21.62
14-06-18 32.80 33.56 32.51 210,000 33.50 21.86
14-06-17 32.25 32.82 32.15 179,400 32.76 21.38
14-06-16 31.88 32.26 31.29 134,300 32.15 20.98
14-06-13 32.32 32.32 31.62 138,600 31.85 20.79
14-06-12 32.33 32.37 31.75 122,700 32.18 21.00
14-06-11 32.60 32.76 32.20 104,900 32.46 21.19
14-06-10 33.20 33.38 32.63 105,300 32.86 21.45
Date Open High Low Vol Cls adjCls
14-06-09 33.19 33.80 33.00 174,800 33.60 21.84
14-06-06 32.47 33.28 32.45 188,700 33.12 21.53
14-06-05 31.18 32.44 30.43 318,600 32.19 20.93
14-06-04 30.63 30.99 30.24 181,700 30.70 19.96
14-06-03 31.38 31.42 30.44 607,200 30.71 19.97
14-06-02 31.62 31.96 30.96 201,600 31.44 20.44
14-05-30 31.43 31.53 31.00 155,400 31.20 20.28
14-05-29 31.64 31.64 30.97 94,500 31.33 20.37
14-05-28 31.59 31.69 31.14 102,600 31.37 20.39
Date Open High Low Vol Cls adjCls
14-05-27 31.45 31.73 31.05 170,300 31.71 20.62
14-05-23 30.43 31.29 30.13 102,200 31.28 20.34
14-05-22 30.28 30.62 29.96 105,900 30.41 19.77
14-05-21 29.65 30.33 29.41 183,200 30.11 19.58
14-05-20 30.30 30.30 28.90 233,900 29.35 19.08
14-05-19 30.09 30.80 30.09 64,100 30.48 19.82
14-05-16 29.83 30.49 29.63 151,100 30.28 19.69
14-05-15 29.81 30.11 29.07 173,400 29.88 19.43
14-05-14 31.01 31.01 29.93 153,900 30.11 19.58
Date Open High Low Vol Cls adjCls
14-05-13 31.88 31.88 30.75 194,000 31.05 20.19
14-05-12 30.89 32.11 30.82 151,400 31.94 20.77
14-05-09 30.01 30.99 29.61 170,400 30.75 19.99
14-05-08 30.77 31.41 30.08 211,400 30.20 19.63
14-05-07 30.89 30.89 29.91 202,100 30.71 19.97
14-05-06 31.30 31.75 30.49 248,000 30.73 19.98
14-05-05 29.97 31.92 29.97 403,500 31.57 20.52
14-05-02 28.34 29.23 28.13 175,700 28.90 18.79
14-05-01 28.21 28.88 27.43 198,000 28.34 18.42
Date Open High Low Vol Cls adjCls
14-04-30 27.80 28.56 27.73 179,300 28.35 18.43
14-04-29 28.47 28.59 27.91 125,700 27.96 18.18
14-04-28 28.50 28.96 28.05 200,300 28.32 18.41
14-04-25 28.62 29.06 28.09 224,300 28.42 18.48
14-04-24 28.63 29.47 27.95 381,200 28.71 18.67
14-04-23 27.42 27.95 27.08 255,900 27.72 18.02
14-04-22 26.96 27.52 26.82 127,800 27.50 17.88
14-04-21 26.68 27.10 26.50 148,500 26.97 17.53
14-04-17 26.19 26.76 26.00 108,200 26.70 17.36
Date Open High Low Vol Cls adjCls
14-04-16 26.15 26.54 25.79 110,900 26.24 17.06
14-04-15 26.46 26.50 25.45 137,900 25.89 16.83
14-04-14 25.99 26.55 25.65 202,200 26.37 17.14
14-04-11 25.71 26.39 25.65 164,300 25.67 16.69
14-04-10 26.55 26.96 25.77 152,300 25.97 16.88
14-04-09 26.18 26.78 25.88 140,700 26.69 17.35
14-04-08 25.86 26.52 25.67 122,600 26.13 16.99
14-04-07 26.59 26.59 25.82 354,200 25.93 16.86
14-04-04 27.95 28.01 26.50 193,200 26.69 17.35
Date Open High Low Vol Cls adjCls
14-04-03 28.54 28.54 27.70 138,800 27.80 18.07
14-04-02 28.67 28.72 28.27 126,800 28.52 18.54
14-04-01 28.09 28.78 27.15 294,000 28.64 18.62
14-03-31 27.70 28.30 27.45 175,800 27.87 18.12
14-03-28 27.76 28.29 27.42 81,900 27.46 17.85
14-03-27 27.93 28.42 27.58 109,800 27.76 18.05
14-03-26 29.13 29.13 27.87 159,200 27.97 18.18
14-03-25 29.00 29.06 28.38 153,500 28.86 18.76
14-03-24 28.84 28.94 28.30 224,700 28.75 18.69
Date Open High Low Vol Cls adjCls
14-03-21 29.17 29.55 28.42 341,900 28.75 18.69
14-03-20 29.00 29.50 28.86 228,000 29.11 18.93
14-03-19 28.49 29.05 28.37 239,000 28.99 18.85
14-03-18 27.22 28.45 27.06 169,800 28.42 18.48
14-03-17 27.93 28.30 27.06 217,100 27.29 17.74
14-03-14 27.18 27.68 26.75 298,800 27.66 17.98
14-03-13 29.35 29.35 27.00 219,600 27.37 17.79
14-03-12 28.97 29.48 28.50 130,800 29.27 19.03
14-03-11 30.40 30.70 29.09 192,300 29.18 18.97
Date Open High Low Vol Cls adjCls
14-03-10 30.60 30.85 30.00 106,100 30.45 19.80
14-03-07 31.01 31.06 29.95 128,700 30.63 19.91
14-03-06 30.93 31.18 30.02 125,700 30.69 19.95
14-03-05 30.63 31.23 30.35 100,500 30.75 19.99
14-03-04 29.54 31.27 29.54 916,100 30.76 20.00
14-03-03 29.24 29.31 28.25 290,700 29.05 18.89
14-02-28 29.58 29.95 29.35 182,000 29.88 19.43
14-02-27 28.85 29.52 28.69 112,700 29.49 19.17
14-02-26 28.46 29.40 28.30 113,400 29.05 18.89
Date Open High Low Vol Cls adjCls
14-02-25 29.53 29.80 28.26 174,200 28.46 18.50
14-02-24 29.30 29.81 28.75 149,700 29.58 19.23
14-02-21 29.72 29.72 28.94 203,000 29.35 19.08
14-02-20 28.83 29.72 28.44 184,100 29.54 19.20
14-02-19 29.35 29.58 28.57 141,900 28.69 18.65
14-02-18 29.07 29.58 28.75 175,500 29.41 19.12
14-02-14 28.12 29.15 27.85 172,700 28.85 18.76
14-02-13 27.79 28.62 27.48 128,400 28.16 18.31
14-02-12 27.79 28.36 27.39 144,500 28.18 18.32
Date Open High Low Vol Cls adjCls
14-02-11 27.39 28.08 27.13 162,900 27.81 18.08
14-02-10 27.89 27.89 27.31 195,900 27.48 17.87
14-02-07 27.96 28.09 27.36 194,900 27.84 18.10
14-02-06 27.53 28.13 27.53 171,300 28.02 18.22
14-02-05 27.71 27.87 26.91 183,000 27.52 17.89
14-02-04 28.11 28.60 26.81 270,800 27.94 18.16
14-02-03 29.43 29.93 27.50 354,300 28.02 18.22
14-01-31 30.22 30.76 29.57 337,100 29.66 19.28
14-01-30 31.24 32.04 30.63 287,600 30.91 20.10
Date Open High Low Vol Cls adjCls
14-01-29 32.02 32.81 30.63 168,300 30.87 20.07
14-01-28 31.78 32.71 31.50 282,000 32.50 21.13
14-01-27 32.40 32.81 31.27 128,900 31.67 20.59
14-01-24 33.09 33.31 32.00 230,400 32.30 21.00
14-01-23 34.09 34.16 32.83 201,900 33.34 21.68
14-01-22 33.43 34.27 33.06 149,000 34.23 22.25
14-01-21 32.52 33.49 32.32 176,400 33.43 21.73
14-01-17 32.57 32.78 32.16 97,400 32.43 21.08
14-01-16 32.24 32.70 31.83 93,300 32.52 21.14
Date Open High Low Vol Cls adjCls
14-01-15 31.63 32.56 31.45 103,100 32.40 21.06
14-01-14 31.15 31.62 30.76 203,400 31.46 20.45
14-01-13 31.43 31.95 30.64 221,100 30.93 20.11
14-01-10 31.57 32.83 31.14 150,800 31.42 20.43
14-01-09 31.98 31.98 31.08 322,800 31.57 20.52
14-01-08 31.49 32.00 31.09 247,200 31.76 20.65
14-01-07 31.37 31.92 31.09 190,500 31.62 20.56
14-01-06 31.95 31.95 31.07 171,000 31.17 20.26
14-01-03 31.82 32.32 31.41 101,600 31.68 20.60
Date Open High Low Vol Cls adjCls
14-01-02 31.89 32.15 31.54 152,300 31.69 20.60
13-12-31 32.47 32.58 31.84 228,000 31.95 20.77
13-12-30 32.63 33.15 32.11 237,800 32.51 21.14
13-12-27 32.82 33.17 32.21 138,900 32.74 21.29
13-12-26 32.11 33.00 31.87 184,400 32.68 21.25
13-12-24 32.86 32.96 31.92 140,900 32.03 20.82
13-12-23 31.97 32.91 31.84 177,500 32.72 21.27
13-12-20 30.20 31.99 30.05 657,800 31.71 20.62
13-12-19 30.27 30.72 29.80 116,100 30.17 19.61
Date Open High Low Vol Cls adjCls
13-12-18 29.70 30.41 29.34 119,000 30.40 19.76
13-12-17 30.50 31.06 29.54 157,500 29.71 19.32
13-12-16 30.26 31.39 30.08 137,700 30.60 19.89
13-12-13 29.37 30.46 29.33 202,100 30.19 19.63
13-12-12 29.08 29.80 29.08 114,600 29.23 19.00
13-12-11 29.91 30.00 29.00 154,100 29.14 18.94
13-12-10 30.18 30.74 29.64 134,900 29.94 19.47
13-12-09 30.77 31.00 29.25 266,900 30.33 19.72
13-12-06 30.28 31.15 30.03 126,200 30.76 20.00
Date Open High Low Vol Cls adjCls
13-12-05 29.51 30.11 29.00 99,200 29.82 19.39
13-12-04 29.00 30.18 28.78 101,700 29.52 19.19
13-12-03 29.40 30.04 29.05 362,000 29.11 18.93
13-12-02 30.64 30.92 29.16 259,800 29.39 19.11
13-11-29 30.88 31.05 30.58 58,500 30.77 20.00
13-11-27 30.40 30.91 30.37 120,800 30.58 19.88
13-11-26 28.99 30.40 27.71 153,000 30.36 19.67
13-11-25 29.33 29.88 29.00 171,300 29.04 18.82
13-11-22 29.10 29.53 28.76 144,500 29.32 19.00
Date Open High Low Vol Cls adjCls
13-11-21 28.49 29.04 28.40 118,100 29.01 18.80
13-11-20 27.59 28.31 27.59 112,200 28.27 18.32
13-11-19 27.40 28.31 27.26 147,800 27.49 17.81
13-11-18 27.86 28.26 27.30 107,400 27.47 17.80
13-11-15 27.47 28.35 27.38 199,100 27.79 18.01
13-11-14 27.05 27.89 26.85 83,700 27.51 17.83
13-11-13 26.74 27.21 26.65 89,900 27.13 17.58
13-11-12 26.77 27.15 26.10 216,600 26.99 17.49
13-11-11 26.07 27.28 26.06 309,900 26.78 17.35
Date Open High Low Vol Cls adjCls
13-11-08 26.25 27.69 26.00 185,400 26.19 16.97
13-11-07 28.90 28.90 26.13 206,600 26.17 16.96
13-11-06 28.76 29.06 28.38 119,700 28.74 18.62
13-11-05 27.24 28.84 27.06 140,300 28.62 18.55
13-11-04 27.28 27.48 27.08 144,500 27.32 17.70
13-11-01 26.96 27.31 26.16 233,000 27.10 17.56
13-10-31 27.17 27.72 26.99 135,900 27.01 17.50
13-10-30 27.87 27.87 27.06 103,500 27.34 17.72
13-10-29 27.55 28.12 27.39 80,700 27.77 17.99
Date Open High Low Vol Cls adjCls
13-10-28 28.67 29.14 27.32 111,600 27.53 17.84
13-10-25 28.37 28.95 28.10 91,200 28.74 18.62
13-10-24 27.58 28.42 27.48 81,300 28.24 18.30
13-10-23 27.10 27.66 26.52 71,700 27.58 17.87
13-10-22 27.25 27.40 27.04 150,300 27.29 17.68
13-10-21 27.28 27.42 27.11 95,300 27.16 17.60
13-10-18 27.41 27.41 26.71 138,200 27.25 17.66
13-10-17 26.63 27.36 26.52 158,100 27.24 17.65
13-10-16 27.20 27.34 26.46 135,500 26.69 17.29
Date Open High Low Vol Cls adjCls
13-10-15 26.81 27.19 26.45 84,200 27.01 17.50
13-10-14 26.52 27.10 26.09 85,700 26.85 17.40
13-10-11 25.66 26.82 25.60 100,100 26.73 17.32
13-10-10 25.86 26.25 25.49 78,800 25.65 16.62
13-10-09 24.89 25.71 24.76 97,500 25.46 16.50
13-10-08 25.72 25.94 24.81 152,700 24.87 16.12
13-10-07 26.28 26.75 25.68 128,100 25.72 16.67
13-10-04 26.27 26.77 25.73 43,200 26.54 17.20
13-10-03 26.65 26.78 25.82 99,800 26.34 17.07
Date Open High Low Vol Cls adjCls
13-10-02 27.63 27.73 26.65 121,800 26.78 17.35
13-10-01 26.62 28.01 26.62 183,000 27.88 18.07
13-09-30 26.60 26.98 26.21 398,000 26.56 17.21
13-09-27 26.33 26.94 26.23 133,500 26.86 17.41
13-09-26 26.57 26.65 25.99 71,300 26.55 17.20
13-09-25 26.24 26.64 26.01 60,800 26.43 17.13
13-09-24 26.12 26.79 25.93 112,800 26.25 17.01
13-09-23 26.43 26.43 25.85 107,700 26.15 16.95
13-09-20 25.98 26.81 25.98 306,300 26.44 17.13
Date Open High Low Vol Cls adjCls
13-09-19 25.66 26.08 25.49 60,000 25.97 16.83
13-09-18 25.24 25.96 25.00 124,400 25.65 16.62
13-09-17 24.83 25.33 24.61 118,500 25.27 16.37
13-09-16 25.45 25.45 24.76 63,300 24.83 16.09
13-09-13 25.14 25.37 24.82 57,900 25.14 16.29
13-09-12 25.20 25.52 25.02 63,200 25.04 16.23
13-09-11 25.40 25.53 24.99 83,100 25.16 16.30
13-09-10 25.25 25.73 25.20 177,900 25.41 16.47
13-09-09 24.80 25.33 24.80 137,400 25.22 16.34
Date Open High Low Vol Cls adjCls
13-09-06 24.42 24.77 23.85 148,100 24.64 15.97
13-09-05 24.45 24.64 24.29 76,200 24.38 15.80
13-09-04 24.32 24.50 24.05 634,100 24.40 15.81
13-09-03 23.85 24.63 23.85 219,600 24.26 15.72
13-08-30 23.86 23.97 23.14 113,400 23.32 15.11
13-08-29 23.56 24.03 23.35 73,200 23.95 15.52
13-08-28 23.31 23.85 23.31 113,900 23.58 15.28
13-08-27 24.18 24.34 23.25 74,600 23.40 15.16
13-08-26 24.60 25.11 24.33 119,600 24.44 15.84
Date Open High Low Vol Cls adjCls
13-08-23 24.85 25.06 24.26 80,400 24.55 15.91
13-08-22 24.28 25.09 23.94 102,300 24.86 16.11
13-08-21 24.20 24.54 23.94 142,700 24.17 15.66
13-08-20 24.11 24.56 24.00 99,000 24.26 15.72
13-08-19 24.46 24.77 24.07 125,100 24.14 15.64
13-08-16 24.68 25.18 24.53 196,800 24.58 15.93
13-08-15 25.23 25.39 24.66 132,200 24.79 16.06
13-08-14 25.30 25.71 25.11 127,800 25.53 16.54
13-08-13 25.42 25.79 25.03 116,000 25.37 16.44
Date Open High Low Vol Cls adjCls
13-08-12 24.42 25.51 24.40 203,100 25.42 16.47
13-08-09 24.00 24.80 23.82 214,700 24.56 15.91
13-08-08 23.29 24.05 22.95 287,400 24.02 15.56
13-08-07 23.00 23.28 22.95 128,400 23.20 15.03
13-08-06 23.17 23.20 22.98 304,800 23.00 14.90
13-08-05 22.92 23.21 22.55 90,300 23.17 15.01
13-08-02 22.45 22.98 22.45 235,800 22.89 14.83
13-08-01 21.72 22.65 21.54 353,700 22.51 14.59
13-07-31 21.50 21.86 21.45 318,800 21.57 13.98
Date Open High Low Vol Cls adjCls
13-07-30 22.36 22.52 21.31 362,900 21.41 13.87
13-07-29 22.92 22.99 22.26 89,600 22.28 14.44
13-07-26 22.93 23.09 22.78 105,900 22.93 14.86
13-07-25 21.48 23.35 21.48 198,200 23.20 15.03
13-07-24 23.23 23.23 22.84 116,900 22.90 14.84
13-07-23 23.51 23.54 23.15 100,800 23.17 15.01
13-07-22 23.71 23.77 23.25 174,500 23.49 15.22
13-07-19 23.99 24.01 23.66 127,100 23.77 15.40
13-07-18 23.98 24.16 23.64 214,500 23.98 15.54
Date Open High Low Vol Cls adjCls
13-07-17 25.46 25.74 23.79 361,500 23.99 15.55
13-07-16 25.56 25.58 25.14 249,300 25.23 16.35
13-07-15 25.80 26.91 25.59 380,300 25.61 16.60
13-07-12 24.59 25.84 24.52 144,500 25.64 16.61
13-07-11 24.82 24.96 24.50 184,400 24.69 16.00
13-07-10 24.62 24.66 24.13 160,800 24.47 15.86
13-07-09 23.76 24.82 23.58 169,100 24.76 16.04
13-07-08 24.00 24.46 23.62 223,700 23.71 15.36
13-07-05 23.12 23.82 22.78 115,200 23.82 15.44
Date Open High Low Vol Cls adjCls
13-07-03 22.62 22.90 22.26 121,200 22.61 14.65
13-07-02 33.93 34.39 33.66 122,100 33.98 14.68
13-07-01 33.35 34.15 33.07 140,100 33.98 14.68
13-06-28 33.11 33.78 32.00 438,800 33.08 14.29
13-06-27 32.44 33.50 32.27 145,500 33.28 14.38
13-06-26 32.61 32.89 32.07 77,400 32.16 13.89
13-06-25 32.31 32.63 31.95 108,000 32.45 14.02
13-06-24 31.17 32.24 30.28 159,500 31.92 13.79
13-06-21 32.09 32.45 30.66 398,900 31.56 13.63
Date Open High Low Vol Cls adjCls
13-06-20 32.13 32.58 31.50 243,600 32.15 13.89
13-06-19 33.05 33.23 32.63 92,400 32.64 14.10
13-06-18 32.38 33.26 32.18 106,400 32.95 14.23
13-06-17 32.56 32.93 32.08 83,700 32.23 13.92
13-06-14 32.63 32.84 32.18 173,700 32.28 13.94
13-06-13 31.94 33.00 31.77 163,800 32.59 14.08
13-06-12 31.59 32.13 31.19 135,500 32.02 13.83
13-06-11 31.37 31.81 31.00 121,100 31.44 13.58
13-06-10 31.85 32.71 31.44 179,100 31.67 13.64
Date Open High Low Vol Cls adjCls
13-06-07 32.61 33.04 31.78 203,000 31.83 13.71
13-06-06 31.14 32.66 31.14 212,400 32.50 14.00
13-06-05 32.05 32.63 31.14 189,600 31.24 13.45
13-06-04 32.22 32.67 31.94 869,600 32.18 13.86
13-06-03 32.72 33.11 31.24 517,100 32.29 13.91
13-05-31 33.21 33.62 33.00 165,800 33.24 14.31
13-05-30 34.20 34.20 33.31 127,800 33.50 14.43
13-05-29 34.40 35.06 33.84 120,800 33.99 14.64
13-05-28 34.21 36.09 34.15 272,700 34.68 14.93
Date Open High Low Vol Cls adjCls
13-05-24 32.89 33.70 32.59 222,300 33.47 14.41
13-05-23 32.90 33.69 32.89 254,900 33.04 14.23
13-05-22 32.64 33.61 32.64 144,000 33.22 14.31
13-05-21 32.27 32.92 32.25 93,800 32.51 14.00
13-05-20 31.69 32.33 31.53 135,500 32.16 13.85
13-05-17 31.06 31.94 30.99 143,700 31.89 13.73
13-05-16 30.71 31.28 30.53 113,900 31.00 13.35
13-05-15 30.16 30.95 30.07 78,500 30.71 13.22
13-05-14 29.86 30.19 29.65 79,200 30.18 13.00
Date Open High Low Vol Cls adjCls
13-05-13 30.10 30.10 29.49 34,200 29.72 12.80
13-05-10 30.43 30.66 30.01 185,400 30.05 12.94
13-05-09 28.41 30.42 28.40 276,500 30.07 12.95
13-05-08 28.58 28.79 28.30 118,400 28.51 12.28
13-05-07 28.22 28.76 28.06 83,900 28.57 12.30
13-05-06 28.31 28.31 27.95 87,900 28.16 12.13
13-05-03 27.89 28.90 27.89 98,600 28.49 12.27
13-05-02 27.49 27.55 27.40 81,000 27.48 11.83
13-05-01 28.38 28.54 27.11 220,200 27.29 11.75
Date Open High Low Vol Cls adjCls
13-04-30 28.16 28.48 27.97 133,400 28.41 12.23
13-04-29 28.32 28.60 28.10 76,700 28.19 12.14
13-04-26 28.41 28.52 27.96 184,100 28.26 12.17
13-04-25 28.13 28.48 27.87 194,400 28.47 12.26
13-04-24 28.19 28.31 27.70 103,700 28.14 12.12
13-04-23 27.42 28.31 27.38 87,300 28.13 12.11
13-04-22 27.40 27.40 26.88 184,200 27.30 11.76
13-04-19 27.04 27.58 26.98 159,900 27.36 11.78
13-04-18 27.40 27.67 26.97 108,900 27.06 11.65
Date Open High Low Vol Cls adjCls
13-04-17 27.58 27.76 27.12 220,200 27.40 11.80
13-04-16 27.50 27.86 27.40 150,800 27.73 11.94
13-04-15 27.98 28.17 27.00 279,600 27.27 11.74
13-04-12 27.68 28.16 27.59 146,900 28.05 12.08
13-04-11 27.90 28.09 27.72 117,200 27.88 12.01
13-04-10 27.20 28.05 27.05 167,400 27.88 12.01
13-04-09 27.45 27.45 27.04 180,000 27.04 11.64
13-04-08 27.20 27.37 26.88 126,600 27.31 11.76
13-04-05 27.00 27.24 26.90 149,600 27.16 11.70
Date Open High Low Vol Cls adjCls
13-04-04 27.10 27.33 27.01 116,700 27.32 11.76
13-04-03 26.67 27.29 26.67 378,500 26.98 11.62
13-04-02 27.60 27.71 26.50 188,700 26.78 11.53
13-04-01 27.50 27.86 27.26 162,900 27.40 11.80
13-03-28 27.56 28.26 27.28 274,200 27.59 11.88
13-03-27 27.13 27.67 26.96 131,900 27.45 11.82
13-03-26 27.49 27.72 27.02 159,900 27.20 11.71
13-03-25 27.50 27.90 27.17 169,200 27.27 11.74
13-03-22 27.17 27.47 27.08 66,200 27.26 11.74
Date Open High Low Vol Cls adjCls
13-03-21 27.07 27.51 26.94 231,500 27.14 11.69
13-03-20 26.27 27.26 26.23 370,500 27.15 11.69
13-03-19 26.25 26.35 26.19 159,000 26.25 11.30
13-03-18 26.14 26.42 26.13 264,800 26.27 11.31
13-03-15 26.10 26.43 26.00 298,400 26.14 11.26
13-03-14 25.49 26.20 24.57 553,200 26.11 11.24
13-03-13 24.93 25.65 24.92 131,900 25.50 10.98
13-03-12 25.10 25.15 24.68 156,300 24.82 10.69
13-03-11 24.93 25.20 24.86 131,900 25.08 10.80
Date Open High Low Vol Cls adjCls
13-03-08 25.20 25.34 24.95 178,800 25.04 10.78
13-03-07 24.76 24.96 24.51 139,100 24.91 10.73
13-03-06 24.75 24.75 24.43 87,900 24.64 10.61
13-03-05 24.37 24.87 24.28 118,500 24.64 10.61
13-03-04 24.00 24.36 23.79 137,400 24.29 10.46
13-03-01 23.96 24.54 23.88 80,300 24.45 10.53
13-02-28 24.21 24.59 23.96 220,100 24.06 10.36
13-02-27 23.90 24.64 23.75 137,400 24.31 10.47
13-02-26 23.97 24.52 23.84 278,700 24.09 10.37
Date Open High Low Vol Cls adjCls
13-02-25 24.41 24.47 23.86 292,500 23.88 10.28
13-02-22 24.05 24.52 23.84 120,300 24.32 10.47
13-02-21 23.72 24.02 23.72 157,500 23.90 10.29
13-02-20 24.20 24.45 23.74 233,300 23.77 10.24
13-02-19 23.90 24.27 23.88 242,600 24.22 10.43
13-02-15 24.02 24.02 23.73 162,500 23.80 10.25
13-02-14 23.88 23.99 23.55 90,000 23.96 10.32
13-02-13 23.97 24.00 23.73 101,300 23.99 10.33
13-02-12 23.70 23.97 23.65 125,600 23.89 10.29
Date Open High Low Vol Cls adjCls
13-02-11 23.78 23.93 23.45 172,800 23.73 10.22
13-02-08 23.69 23.91 23.42 64,800 23.72 10.21
13-02-07 23.70 23.97 23.36 133,400 23.61 10.17
13-02-06 23.11 23.73 23.11 352,400 23.73 10.22
13-02-05 23.08 23.40 23.08 100,400 23.28 10.03
13-02-04 23.00 23.18 22.75 159,900 23.00 9.90
13-02-01 22.91 23.13 22.80 112,500 23.11 9.95
13-01-31 22.55 22.81 22.51 203,900 22.74 9.79
13-01-30 22.75 22.75 22.45 95,900 22.56 9.72
Date Open High Low Vol Cls adjCls
13-01-29 22.54 22.85 22.50 198,600 22.82 9.83
13-01-28 22.57 22.82 22.41 132,000 22.53 9.70
13-01-25 23.21 23.24 22.51 200,300 22.59 9.73
13-01-24 22.43 23.33 22.33 178,700 23.14 9.96
13-01-23 22.75 22.78 22.33 79,700 22.46 9.67
13-01-22 22.72 22.79 22.38 151,400 22.77 9.81
13-01-18 22.15 22.62 22.10 143,300 22.53 9.70
13-01-17 21.98 22.26 21.95 70,400 22.23 9.57
13-01-16 22.21 22.28 21.85 71,700 21.94 9.45
Date Open High Low Vol Cls adjCls
13-01-15 22.50 22.75 22.21 75,200 22.31 9.61
13-01-14 22.22 22.64 22.05 356,000 22.62 9.74
13-01-11 22.06 22.32 22.02 99,200 22.21 9.56
13-01-10 21.87 22.09 21.55 134,600 22.02 9.48
13-01-09 21.56 21.84 21.56 93,300 21.72 9.35
13-01-08 21.55 21.69 21.20 103,200 21.56 9.28
13-01-07 21.61 21.80 21.46 132,000 21.51 9.26
13-01-04 21.74 21.82 21.48 141,300 21.75 9.37
13-01-03 21.25 21.93 21.11 344,700 21.64 9.32
Date Open High Low Vol Cls adjCls
13-01-02 21.39 21.60 21.01 501,000 21.27 9.16
12-12-31 20.29 20.95 20.17 160,800 20.87 8.99
12-12-28 19.76 20.52 19.68 368,300 20.29 8.74
12-12-27 20.11 20.26 19.66 176,000 19.84 8.54
12-12-26 20.18 20.20 19.94 191,900 20.04 8.63
12-12-24 20.22 20.22 19.79 168,800 20.08 8.65
12-12-21 20.00 20.25 19.97 870,800 20.15 8.68
12-12-20 20.30 20.38 20.03 398,900 20.21 8.70
12-12-19 20.51 20.89 20.15 840,600 20.30 8.74
Date Open High Low Vol Cls adjCls
12-12-18 20.57 20.72 20.47 172,500 20.56 8.85
12-12-17 20.51 20.75 20.46 230,600 20.61 8.88
12-12-14 20.27 20.59 20.18 68,900 20.45 8.81
12-12-13 20.44 20.66 20.31 163,400 20.39 8.78
12-12-12 20.83 20.96 20.34 186,500 20.48 8.82
12-12-11 20.87 20.99 20.68 155,700 20.84 8.97
12-12-10 20.96 20.96 20.41 142,700 20.66 8.90
12-12-07 21.21 21.47 20.80 76,700 20.91 9.00
12-12-06 21.06 21.41 20.62 137,700 21.08 9.08
Date Open High Low Vol Cls adjCls
12-12-05 21.10 21.50 21.03 234,500 21.12 9.09
12-12-04 21.50 21.72 20.90 483,800 21.15 9.11
12-12-03 21.75 22.41 21.15 243,200 21.35 9.19
12-11-30 21.50 21.65 20.90 173,300 21.05 9.06
12-11-29 21.28 21.79 21.25 483,300 21.40 9.22
12-11-28 20.96 21.44 20.64 246,200 21.34 9.09
12-11-27 20.53 21.04 20.53 212,400 21.00 8.94
12-11-26 20.28 20.64 20.22 83,000 20.61 8.78
12-11-23 20.39 20.56 20.19 25,800 20.41 8.69
Date Open High Low Vol Cls adjCls
12-11-21 20.22 20.37 19.98 57,200 20.31 8.65
12-11-20 19.45 20.38 19.30 258,300 20.20 8.60
12-11-19 19.31 19.79 18.91 151,400 19.56 8.33
12-11-16 18.81 19.29 18.53 258,800 19.13 8.15
12-11-15 19.01 19.90 18.80 171,500 18.92 8.06
12-11-14 19.46 19.46 19.03 78,900 19.04 8.11
12-11-13 19.49 19.56 19.22 73,400 19.37 8.25
12-11-12 19.10 20.32 19.10 138,800 19.30 8.22
12-11-09 19.57 20.07 19.01 135,200 19.08 8.12
Date Open High Low Vol Cls adjCls
12-11-08 20.03 20.50 19.58 249,000 19.73 8.40
12-11-07 20.37 20.48 19.78 134,600 19.93 8.49
12-11-06 20.60 21.04 20.53 104,600 20.68 8.81
12-11-05 20.29 20.99 20.29 55,400 20.57 8.76
12-11-02 21.05 21.05 20.35 57,200 20.35 8.66
12-11-01 20.94 21.05 20.79 95,000 21.01 8.95
12-10-31 20.66 21.31 20.50 167,100 20.98 8.93
12-10-26 20.30 20.75 20.18 57,300 20.73 8.83
12-10-25 20.35 20.51 19.96 54,900 20.24 8.62
Date Open High Low Vol Cls adjCls
12-10-24 20.43 20.50 19.94 51,800 20.22 8.61
12-10-23 19.77 20.48 19.72 99,600 20.39 8.68
12-10-22 19.65 20.03 19.65 74,300 19.96 8.50
12-10-19 19.32 19.76 19.21 114,500 19.68 8.38
12-10-18 19.49 19.79 19.42 75,800 19.53 8.32
12-10-17 19.34 19.80 19.15 107,700 19.47 8.29
12-10-16 19.04 19.47 18.78 236,000 19.36 8.24
12-10-15 18.50 18.90 18.34 171,600 18.86 8.03
12-10-12 18.85 18.99 18.35 92,300 18.44 7.85
Date Open High Low Vol Cls adjCls
12-10-11 19.34 19.34 18.75 68,100 18.79 8.00
12-10-10 19.00 19.27 18.96 52,200 19.12 8.14
12-10-09 19.53 19.53 18.92 132,800 18.96 8.07
12-10-08 19.50 19.87 19.50 16,800 19.56 8.33
12-10-05 19.30 19.97 19.28 129,200 19.67 8.38
12-10-04 19.42 19.46 18.97 56,000 19.29 8.21
12-10-03 19.26 19.49 19.00 128,000 19.40 8.26
12-10-02 19.53 19.67 19.13 74,300 19.29 8.21
12-10-01 19.88 20.00 19.26 67,100 19.48 8.29
Date Open High Low Vol Cls adjCls
12-09-28 19.84 19.95 19.63 136,400 19.69 8.38
12-09-27 19.71 20.00 19.44 162,500 19.94 8.49
12-09-26 19.71 19.99 19.46 144,200 19.53 8.32
12-09-25 20.40 20.40 19.44 169,400 19.60 8.35
12-09-24 19.93 20.34 19.86 200,300 20.27 8.63
12-09-21 20.00 20.12 19.34 254,400 20.00 8.52
12-09-20 20.06 20.06 19.68 63,600 19.72 8.40
12-09-19 20.51 20.59 19.99 104,000 20.25 8.62
12-09-18 19.87 20.46 19.84 119,400 20.42 8.69
Date Open High Low Vol Cls adjCls
12-09-17 20.27 20.34 19.83 77,900 19.96 8.50
12-09-14 19.53 20.50 19.29 201,300 20.45 8.71
12-09-13 18.74 19.49 18.43 171,600 19.39 8.26
12-09-12 19.06 19.06 18.57 65,400 18.74 7.98
12-09-11 18.93 19.20 18.78 67,700 19.10 8.13
12-09-10 19.00 19.18 18.76 93,600 18.96 8.07
12-09-07 18.94 19.07 18.67 79,700 18.96 8.07
12-09-06 18.55 18.94 18.34 135,600 18.83 8.02
12-09-05 18.33 18.59 18.13 147,800 18.37 7.82
Date Open High Low Vol Cls adjCls
12-09-04 18.37 18.46 17.93 50,600 18.41 7.84
12-08-31 18.46 18.49 18.30 65,000 18.40 7.83
12-08-30 18.31 18.39 18.27 28,500 18.30 7.79
12-08-29 18.41 18.57 18.05 60,500 18.45 7.86
12-08-28 18.30 18.41 18.23 104,600 18.33 7.80
12-08-27 18.15 18.50 18.02 90,200 18.25 7.77
12-08-24 18.29 18.31 17.98 53,300 18.09 7.70
12-08-23 18.89 18.89 18.13 142,400 18.30 7.79
12-08-22 19.49 19.49 18.95 108,500 18.97 8.08
Date Open High Low Vol Cls adjCls
12-08-21 19.42 19.79 19.20 137,700 19.58 8.34
12-08-20 19.29 19.33 18.94 110,900 19.27 8.20
12-08-17 19.28 19.40 19.23 130,200 19.23 8.19
12-08-16 18.90 19.45 18.71 74,900 19.36 8.24
12-08-15 18.77 19.01 18.66 103,100 18.86 8.03
12-08-14 19.11 19.34 18.71 131,400 18.77 7.99
12-08-13 19.39 19.39 18.63 62,600 18.93 8.06
12-08-10 19.56 19.65 19.41 54,000 19.46 8.29
12-08-09 19.85 19.87 19.40 126,200 19.56 8.33
Date Open High Low Vol Cls adjCls
12-08-08 19.58 20.09 19.43 190,500 19.75 8.41
12-08-07 19.00 19.00 18.50 83,900 18.79 8.00
12-08-06 18.81 19.12 18.74 102,800 18.80 8.00
12-08-03 18.52 18.93 18.36 97,200 18.70 7.96
12-08-02 17.66 18.31 17.55 147,800 18.17 7.74
12-08-01 18.48 18.62 17.78 203,900 17.78 7.57
12-07-31 18.58 18.97 18.21 85,100 18.27 7.78
12-07-30 18.91 18.97 18.54 61,700 18.64 7.94
12-07-27 18.34 18.92 18.33 123,000 18.81 8.01
Date Open High Low Vol Cls adjCls
12-07-26 18.47 18.54 18.12 41,900 18.30 7.79
12-07-25 18.73 18.88 18.03 87,800 18.17 7.74
12-07-24 19.41 19.74 18.40 83,900 18.55 7.90
12-07-23 19.42 19.78 19.37 105,300 19.37 8.25
12-07-20 19.95 20.12 19.70 100,100 19.77 8.42
12-07-19 20.73 20.80 20.20 63,500 20.22 8.61
12-07-18 20.30 20.81 20.21 50,900 20.69 8.81
12-07-17 20.30 20.50 19.91 44,700 20.30 8.64
12-07-16 20.45 20.59 20.15 53,100 20.20 8.60
Date Open High Low Vol Cls adjCls
12-07-13 19.90 20.69 19.90 63,500 20.60 8.77
12-07-12 19.80 20.02 19.62 59,600 19.89 8.47
12-07-11 19.76 20.12 19.63 74,400 20.05 8.54
12-07-10 20.20 20.26 19.71 56,000 19.76 8.41
12-07-09 20.00 20.14 19.73 107,700 19.99 8.51
12-07-06 19.43 20.18 19.43 87,900 20.14 8.58
12-07-05 18.69 19.79 18.69 66,600 19.72 8.40
12-07-03 19.04 19.30 18.95 120,300 19.22 8.18
12-07-02 18.97 19.05 18.66 372,300 19.04 8.11
Date Open High Low Vol Cls adjCls
12-06-29 18.69 19.06 18.64 192,600 18.85 8.03
12-06-28 18.26 18.51 18.00 151,700 18.21 7.75
12-06-27 18.57 18.80 18.24 275,100 18.48 7.87
12-06-26 18.75 18.87 18.43 150,500 18.59 7.92
12-06-25 18.63 18.96 18.58 68,900 18.78 8.00
12-06-22 19.08 19.11 18.83 151,700 18.92 8.06
12-06-21 19.80 19.85 18.74 183,600 18.89 8.04
12-06-20 20.07 20.07 19.71 48,800 19.81 8.43
12-06-19 19.91 20.15 19.65 167,600 20.02 8.52
Date Open High Low Vol Cls adjCls
12-06-18 20.00 20.33 19.77 92,000 19.84 8.45
12-06-15 19.50 20.35 19.50 220,500 20.23 8.61
12-06-14 18.98 19.57 18.94 65,700 19.54 8.32
12-06-13 19.40 19.40 18.83 92,400 19.01 8.09
12-06-12 19.31 19.61 18.88 103,200 19.45 8.28
12-06-11 20.00 20.00 19.17 111,200 19.25 8.20
12-06-08 19.31 19.91 19.15 83,000 19.78 8.42
12-06-07 19.46 19.61 19.05 120,800 19.37 8.25
12-06-06 18.56 19.32 18.51 116,700 19.28 8.16
Date Open High Low Vol Cls adjCls
12-06-05 18.41 18.64 18.35 114,800 18.45 7.81
12-06-04 18.32 18.63 18.15 96,000 18.58 7.86
12-06-01 18.23 18.51 18.17 173,900 18.23 7.71
12-05-31 19.03 19.03 18.53 187,800 18.74 7.93
12-05-30 19.05 19.27 18.71 95,400 19.03 8.05
12-05-29 19.50 19.63 19.18 166,500 19.28 8.16
12-05-25 18.99 19.43 18.72 114,800 19.43 8.22
12-05-24 19.03 19.10 18.66 101,000 18.96 8.02
12-05-23 18.71 19.09 18.47 137,300 19.07 8.07
Date Open High Low Vol Cls adjCls
12-05-22 19.38 19.47 18.82 234,000 19.00 8.04
12-05-21 19.13 19.39 18.84 208,800 19.34 8.18
12-05-18 18.93 19.28 18.77 170,600 19.01 8.04
12-05-17 19.17 19.41 18.83 122,900 18.98 8.03
12-05-16 19.50 19.61 19.02 113,400 19.06 8.07
12-05-15 18.92 19.70 18.90 281,300 19.47 8.24
12-05-14 18.85 19.23 18.85 153,900 19.07 8.07
12-05-11 19.11 19.55 19.00 79,400 19.17 8.11
12-05-10 19.45 19.56 19.04 186,800 19.38 8.20
Date Open High Low Vol Cls adjCls
12-05-09 19.08 19.44 18.99 200,300 19.27 8.15
12-05-08 19.01 19.56 19.01 91,800 19.44 8.23
12-05-07 19.21 19.38 19.10 63,000 19.22 8.13
12-05-04 19.22 19.41 18.98 149,100 19.25 8.15
12-05-03 20.24 20.39 19.08 180,000 19.37 8.20
12-05-02 19.75 20.37 19.30 184,700 20.22 8.56
12-05-01 20.40 20.95 19.86 130,500 19.95 8.44
12-04-30 20.23 20.99 20.01 283,500 20.40 8.63
12-04-27 19.95 20.42 19.60 70,200 20.33 8.60
Date Open High Low Vol Cls adjCls
12-04-26 19.62 20.02 19.60 64,800 19.83 8.39
12-04-25 19.74 19.99 19.44 77,900 19.71 8.34
12-04-24 18.99 19.43 18.99 121,200 19.38 8.20
12-04-23 19.02 19.24 18.75 140,600 19.01 8.04
12-04-20 19.57 19.64 19.21 103,500 19.47 8.24
12-04-19 19.36 19.36 18.83 103,700 18.99 8.04
12-04-18 19.60 19.60 18.95 81,000 19.29 8.16
12-04-17 19.81 20.10 19.66 87,000 19.72 8.34
12-04-16 19.49 20.05 19.22 69,900 19.56 8.28
Date Open High Low Vol Cls adjCls
12-04-13 19.29 19.43 19.14 162,000 19.40 8.21
12-04-12 18.79 19.38 18.75 140,400 19.33 8.18
12-04-11 18.75 18.87 18.45 192,200 18.85 7.98
12-04-10 18.96 18.96 18.29 186,000 18.45 7.81
12-04-09 19.25 19.48 18.82 191,400 18.96 8.02
12-04-05 19.67 19.84 19.64 57,600 19.77 8.37
12-04-04 19.71 19.88 19.37 107,600 19.88 8.41
12-04-03 20.29 20.29 19.91 99,000 20.04 8.48
12-04-02 20.07 20.88 19.87 126,900 20.39 8.63
Date Open High Low Vol Cls adjCls
12-03-30 20.65 20.65 20.05 106,800 20.19 8.54
12-03-29 20.62 20.68 20.21 99,200 20.43 8.64
12-03-28 21.16 21.30 20.66 178,200 20.80 8.80
12-03-27 21.35 21.51 21.10 96,800 21.15 8.95
12-03-26 21.45 21.85 21.11 160,400 21.38 9.05
12-03-23 20.28 21.43 20.11 126,500 21.18 8.96
12-03-22 20.28 20.49 19.89 83,900 20.34 8.61
12-03-21 20.22 21.06 20.21 98,300 20.56 8.70
12-03-20 20.46 20.64 19.84 88,200 20.11 8.51
Date Open High Low Vol Cls adjCls
12-03-19 20.29 21.32 20.13 133,700 20.71 8.76
12-03-16 20.25 20.43 19.95 213,500 20.27 8.58
12-03-15 19.79 20.22 19.62 165,800 20.15 8.53
12-03-14 19.11 20.00 18.94 157,700 19.80 8.38
12-03-13 18.68 19.20 18.57 120,600 19.11 8.09
12-03-12 18.55 18.71 18.35 57,200 18.45 7.81
12-03-09 18.11 18.75 17.95 81,000 18.48 7.82
12-03-08 18.21 18.27 17.84 82,100 18.16 7.68
12-03-07 18.04 18.13 17.75 121,500 18.08 7.65
Date Open High Low Vol Cls adjCls
12-03-06 18.26 18.51 17.86 122,900 17.91 7.58
12-03-05 17.95 18.59 17.93 107,600 18.56 7.85
12-03-02 18.48 18.86 17.95 159,000 18.01 7.62
12-03-01 18.71 19.05 18.44 127,500 18.50 7.83
12-02-29 19.26 19.43 18.51 104,600 18.55 7.85
12-02-28 19.47 19.76 19.08 51,300 19.17 8.11
12-02-27 19.36 19.62 19.06 50,900 19.50 8.25
12-02-24 19.93 20.06 19.49 71,100 19.50 8.25
12-02-23 19.03 20.08 18.94 159,000 19.96 8.45
Date Open High Low Vol Cls adjCls
12-02-22 18.87 19.01 18.59 97,200 19.00 8.04
12-02-21 19.28 19.38 18.83 65,900 18.85 7.98
12-02-17 19.36 19.36 19.14 70,200 19.23 8.14
12-02-16 18.34 19.25 18.34 101,300 19.25 8.15
12-02-15 18.79 19.42 18.26 176,600 18.35 7.76
12-02-14 19.15 19.91 18.49 243,500 18.72 7.92
12-02-13 19.22 19.49 18.99 86,600 19.30 8.17
12-02-10 19.56 19.82 18.92 113,400 18.95 8.02
12-02-09 20.20 20.34 19.57 116,600 19.76 8.36
Date Open High Low Vol Cls adjCls
12-02-08 20.98 21.01 20.12 190,400 20.19 8.54
12-02-07 21.43 21.46 20.93 108,500 20.96 8.87
12-02-06 21.73 21.84 21.25 76,100 21.43 9.07
12-02-03 22.04 22.04 21.76 153,200 21.87 9.25
12-02-02 21.30 21.94 21.09 111,300 21.54 9.11
12-02-01 20.45 21.36 20.27 199,100 21.28 9.00
12-01-31 20.45 20.45 19.98 89,700 20.22 8.56
12-01-30 20.73 20.90 20.32 51,500 20.35 8.61
12-01-27 20.22 21.00 20.20 81,000 21.00 8.89
Date Open High Low Vol Cls adjCls
12-01-26 20.16 20.40 20.01 84,200 20.40 8.63
12-01-25 20.05 20.44 19.71 92,000 20.29 8.59
12-01-24 19.61 20.11 19.36 105,000 20.03 8.48
12-01-23 19.98 20.07 19.63 53,600 19.82 8.39
12-01-20 19.94 20.08 19.25 73,400 20.00 8.46
12-01-19 20.20 20.20 19.84 89,100 19.96 8.45
12-01-18 19.86 20.18 19.45 86,400 20.13 8.52
12-01-17 20.08 20.32 19.75 156,600 19.87 8.41
12-01-13 19.95 20.18 19.67 135,900 20.06 8.49
Date Open High Low Vol Cls adjCls
12-01-12 20.00 20.32 19.91 185,100 20.27 8.58
12-01-11 20.15 20.22 19.92 178,400 20.00 8.46
12-01-10 20.41 20.66 20.14 200,000 20.29 8.59
12-01-09 20.19 20.29 19.82 191,000 20.05 8.48
12-01-06 20.32 20.54 20.00 127,100 20.10 8.51
12-01-05 20.23 20.33 19.74 159,800 20.32 8.60
12-01-04 20.44 21.21 20.24 121,500 20.44 8.65
12-01-03 21.16 21.30 20.49 183,600 20.61 8.72
11-12-30 20.71 20.95 20.44 135,200 20.49 8.67
Date Open High Low Vol Cls adjCls
11-12-29 20.44 20.86 20.39 399,800 20.75 8.78
11-12-28 21.46 21.53 20.34 127,400 20.41 8.64
11-12-27 22.08 22.10 21.40 207,000 21.57 9.13
11-12-23 21.75 22.15 21.31 157,500 21.73 9.19
11-12-22 22.23 22.26 21.54 104,400 21.61 9.14
11-12-21 21.55 22.45 20.99 184,700 22.06 9.33
11-12-20 21.02 21.67 20.68 235,100 21.55 9.12
11-12-19 21.35 21.40 20.40 166,200 20.46 8.66
11-12-16 21.63 22.03 21.01 387,500 21.15 8.95
Date Open High Low Vol Cls adjCls
11-12-15 21.17 21.67 20.82 138,800 21.37 9.04
11-12-14 20.29 20.93 20.20 292,700 20.75 8.78
11-12-13 21.35 21.50 20.39 125,300 20.51 8.68
11-12-12 21.10 21.38 20.86 138,800 21.17 8.96
11-12-09 20.68 21.71 20.68 221,900 21.47 9.08
11-12-08 21.21 21.33 20.46 153,900 20.52 8.68
11-12-07 21.62 21.90 21.32 209,700 21.49 9.09
11-12-06 21.79 22.16 21.00 137,400 21.82 9.23
11-12-05 21.89 22.16 21.25 89,100 21.79 9.22
Date Open High Low Vol Cls adjCls
11-12-02 21.40 21.64 21.24 92,700 21.42 9.06
11-12-01 21.79 22.15 20.99 148,200 21.01 8.89
11-11-30 21.07 22.15 20.15 289,100 21.91 9.27
11-11-29 20.52 20.52 19.78 108,200 19.97 8.45
11-11-28 19.84 20.66 19.58 155,000 20.65 8.69
11-11-25 19.00 19.17 18.94 113,100 19.00 7.99
11-11-23 19.63 19.63 18.35 197,300 19.06 8.02
11-11-22 20.35 20.44 19.77 116,300 19.79 8.33
11-11-21 20.69 20.99 20.29 78,900 20.35 8.56
Date Open High Low Vol Cls adjCls
11-11-18 21.20 21.37 20.95 127,500 21.12 8.88
11-11-17 21.04 21.40 19.88 162,200 21.16 8.90
11-11-16 21.62 22.49 21.05 98,300 21.11 8.88
11-11-15 21.32 22.03 21.32 124,700 21.94 9.23
11-11-14 21.82 22.15 21.28 104,000 21.47 9.03
11-11-11 21.93 22.33 20.47 250,800 21.98 9.25
11-11-10 21.90 21.97 21.20 123,500 21.66 9.11
11-11-09 22.06 22.06 21.52 218,300 21.56 9.07
11-11-08 22.16 22.87 21.35 194,900 22.67 9.54
Date Open High Low Vol Cls adjCls
11-11-07 21.66 22.30 21.16 128,700 22.05 9.28
11-11-04 21.95 22.62 21.24 109,800 21.63 9.10
11-11-03 21.69 22.37 21.01 248,400 22.28 9.37
11-11-02 20.30 21.45 20.30 195,300 21.35 8.98
11-11-01 20.34 21.01 19.84 158,600 19.91 8.38
11-10-31 21.45 22.08 20.60 145,400 21.17 8.91
11-10-28 22.67 22.93 21.66 195,000 21.86 9.20
11-10-27 20.56 22.98 20.56 285,300 22.80 9.59
11-10-26 19.38 20.05 18.73 113,000 19.82 8.34
Date Open High Low Vol Cls adjCls
11-10-25 19.74 19.80 19.03 127,100 19.14 8.05
11-10-24 19.26 19.99 19.26 148,500 19.94 8.39
11-10-21 19.17 19.33 18.83 119,000 19.23 8.09
11-10-20 18.99 19.02 18.40 160,800 18.84 7.93
11-10-19 19.76 19.87 18.93 127,500 19.03 8.01
11-10-18 18.75 19.88 18.50 163,400 19.76 8.31
11-10-17 19.14 19.28 18.69 170,100 18.74 7.88
11-10-14 18.69 19.48 18.52 119,300 19.39 8.16
11-10-13 18.59 18.74 18.09 87,500 18.55 7.80
Date Open High Low Vol Cls adjCls
11-10-12 17.81 18.91 17.71 135,600 18.78 7.90
11-10-11 18.05 18.22 17.31 150,500 17.68 7.44
11-10-10 17.56 18.28 17.18 281,000 18.25 7.68
11-10-07 18.12 18.24 17.17 284,400 17.32 7.29
11-10-06 16.71 18.10 16.71 164,300 18.08 7.61
11-10-05 16.71 17.24 14.88 158,000 16.82 7.08
11-10-04 14.99 16.85 14.64 180,500 16.78 7.06
11-10-03 15.56 16.34 15.12 208,500 15.13 6.36
11-09-30 16.15 16.44 15.70 136,400 15.75 6.63
Date Open High Low Vol Cls adjCls
11-09-29 16.18 16.55 15.76 80,600 16.35 6.88
11-09-28 16.89 17.18 15.83 106,800 15.83 6.66
11-09-27 17.00 17.87 16.30 140,000 17.09 7.19
11-09-26 16.15 16.73 15.89 114,000 16.67 7.01
11-09-23 15.08 16.29 15.08 181,400 15.97 6.72
11-09-22 15.08 15.93 14.91 215,600 15.08 6.34
11-09-21 15.87 16.12 15.44 171,000 15.50 6.52
11-09-20 16.59 16.94 15.88 139,100 15.90 6.69
11-09-19 17.11 17.11 16.30 89,100 16.66 7.01
Date Open High Low Vol Cls adjCls
11-09-16 17.70 18.76 17.26 497,300 17.35 7.30
11-09-15 16.78 17.61 16.36 174,200 17.52 7.37
11-09-14 16.71 17.00 16.28 118,100 16.62 6.99
11-09-13 16.23 16.61 15.93 89,300 16.52 6.95
11-09-12 15.58 16.19 15.58 108,900 16.13 6.79
11-09-09 16.48 17.17 15.52 155,700 15.78 6.64
11-09-08 17.10 17.25 16.57 95,600 16.66 7.01
11-09-07 16.20 17.01 16.20 170,600 16.93 7.12
11-09-06 15.57 16.21 15.55 165,300 16.15 6.79
Date Open High Low Vol Cls adjCls
11-09-02 16.68 17.18 16.00 162,900 16.02 6.74
11-09-01 17.46 17.74 16.82 197,100 17.09 7.19
11-08-31 17.53 17.78 17.23 180,500 17.51 7.37
11-08-30 17.26 17.60 16.72 88,700 17.50 7.36
11-08-29 16.71 17.39 16.36 118,800 17.35 7.30
11-08-26 15.76 16.40 15.70 136,800 16.22 6.82
11-08-25 16.41 16.71 15.85 120,800 15.90 6.69
11-08-24 16.01 16.83 15.92 164,700 16.74 7.04
11-08-23 15.90 16.29 15.54 328,200 16.23 6.83
Date Open High Low Vol Cls adjCls
11-08-22 16.41 16.84 15.81 275,000 15.90 6.69
11-08-19 16.19 16.73 15.93 264,300 15.99 6.73
11-08-18 17.95 18.06 16.50 474,000 16.52 6.95
11-08-17 19.12 19.41 18.23 227,900 18.25 7.68
11-08-16 19.18 19.51 19.00 200,000 19.05 8.01
11-08-15 19.08 19.58 19.08 152,700 19.46 8.19
11-08-12 19.87 19.93 19.02 111,300 19.12 8.04
11-08-11 18.69 20.26 18.41 261,600 19.79 8.33
11-08-10 19.01 19.82 18.38 266,400 18.50 7.78
Date Open High Low Vol Cls adjCls
11-08-09 19.72 19.87 18.05 321,500 19.53 8.22
11-08-08 19.03 19.67 18.16 523,100 19.14 8.05
11-08-05 18.75 20.26 17.95 363,300 19.19 8.07
11-08-04 22.15 22.15 18.15 417,200 18.41 7.74
11-08-03 22.21 22.90 21.98 209,700 22.54 9.48
11-08-02 22.65 22.93 22.10 148,200 22.13 9.31
11-08-01 22.91 23.00 22.37 121,500 22.83 9.60
11-07-29 21.86 22.83 21.77 118,400 22.68 9.54
11-07-28 21.97 23.70 21.33 101,400 22.07 9.28
Date Open High Low Vol Cls adjCls
11-07-27 22.31 22.86 21.96 129,300 22.03 9.27
11-07-26 23.22 23.30 22.60 93,600 22.67 9.54
11-07-25 23.40 23.89 23.21 84,300 23.25 9.78
11-07-22 23.76 24.00 23.47 72,000 23.70 9.97
11-07-21 23.80 24.23 23.09 77,400 23.84 10.03
11-07-20 23.78 23.84 23.03 51,500 23.73 9.98
11-07-19 23.40 23.82 22.95 93,800 23.74 9.99
11-07-18 23.45 23.54 22.99 90,900 23.18 9.75
11-07-15 23.50 23.72 23.19 87,800 23.42 9.85
Date Open High Low Vol Cls adjCls
11-07-14 23.71 23.97 23.40 144,200 23.46 9.87
11-07-13 22.89 23.79 22.89 186,800 23.71 9.97
11-07-12 22.49 22.93 22.49 99,200 22.70 9.55
11-07-11 22.77 22.77 22.30 137,300 22.45 9.44
11-07-08 22.91 23.19 22.81 96,800 22.92 9.64
11-07-07 22.81 23.42 22.73 80,300 23.18 9.75
11-07-06 22.28 22.72 22.28 65,700 22.67 9.54
11-07-05 22.27 22.36 21.92 102,600 22.34 9.40
11-07-01 21.91 22.42 21.77 115,800 22.17 9.33
Date Open High Low Vol Cls adjCls
11-06-30 22.06 22.27 21.82 126,000 21.84 9.19
11-06-29 22.17 23.28 21.70 98,700 21.99 9.25
11-06-28 22.05 22.24 21.97 106,200 22.18 9.33
11-06-27 21.28 22.08 21.27 141,500 22.04 9.27
11-06-24 21.82 21.82 21.14 244,500 21.25 8.94
11-06-23 21.59 21.84 21.18 130,200 21.78 9.16
11-06-22 22.62 22.66 21.73 100,800 21.73 9.14
11-06-21 22.73 22.84 22.35 304,700 22.69 9.55
11-06-20 22.08 22.67 21.88 133,400 22.67 9.54
Date Open High Low Vol Cls adjCls
11-06-17 22.05 23.44 21.25 471,800 22.08 9.29
11-06-16 21.30 22.07 21.30 144,000 21.94 9.23
11-06-15 21.01 21.53 21.01 104,900 21.35 8.98
11-06-14 21.16 21.38 20.86 137,700 21.25 8.94
11-06-13 30.90 31.66 30.11 172,100 31.31 8.78
11-06-10 31.53 31.59 30.61 146,000 30.70 8.61
11-06-09 31.98 32.12 31.63 65,700 31.63 8.87
11-06-08 32.19 32.45 31.83 154,500 31.84 8.93
11-06-07 32.29 32.92 32.18 222,300 32.51 9.07
Date Open High Low Vol Cls adjCls
11-06-06 31.78 32.04 31.56 106,700 31.99 8.92
11-06-03 31.67 32.05 31.64 155,300 31.70 8.84
11-06-02 32.92 32.92 31.98 125,600 32.02 8.93
11-06-01 33.57 33.95 32.63 384,800 32.73 9.13
11-05-31 33.37 33.72 33.19 230,400 33.70 9.40
11-05-27 32.99 33.10 32.65 50,900 33.00 9.20
11-05-26 31.85 33.02 31.71 106,800 33.00 9.20
11-05-25 31.75 32.11 31.60 197,700 31.95 8.91
11-05-24 32.05 33.00 31.61 250,700 31.67 8.83
Date Open High Low Vol Cls adjCls
11-05-23 32.06 32.71 32.06 108,900 32.40 9.04
11-05-20 32.72 32.85 32.23 101,900 32.50 9.06
11-05-19 32.88 33.66 32.40 88,400 32.87 9.17
11-05-18 32.92 32.92 32.65 68,400 32.76 9.14
11-05-17 32.37 32.76 32.37 66,200 32.53 9.07
11-05-16 32.29 32.73 32.25 177,500 32.52 9.07
11-05-13 33.50 33.57 32.32 84,300 32.36 9.03
11-05-12 32.79 33.75 32.72 66,300 33.44 9.33
11-05-11 32.67 33.07 32.67 171,500 32.90 9.18
Date Open High Low Vol Cls adjCls
11-05-10 32.30 32.89 32.17 120,300 32.88 9.17
11-05-09 31.86 32.27 31.50 104,600 32.16 8.97
11-05-06 32.39 32.60 31.73 128,300 31.78 8.86
11-05-05 31.65 33.00 30.87 264,600 32.10 8.95
11-05-04 32.26 32.26 31.32 68,900 31.50 8.79
11-05-03 32.55 32.67 31.67 151,800 32.10 8.95
11-05-02 32.94 33.00 32.61 124,800 32.63 9.10
11-04-29 33.00 33.01 32.71 84,300 32.85 9.16
11-04-28 33.04 33.93 32.96 330,800 33.11 9.23
Date Open High Low Vol Cls adjCls
11-04-27 33.00 33.25 32.72 141,800 33.14 9.24
11-04-26 33.00 33.36 32.93 100,800 33.13 9.24
11-04-25 33.00 33.08 32.85 98,700 32.95 9.19
11-04-21 33.00 33.04 32.84 149,900 33.00 9.20
11-04-20 32.49 33.05 32.48 96,500 33.04 9.21
11-04-19 31.49 32.12 31.49 91,100 32.11 8.96
11-04-18 30.72 31.51 30.52 116,300 31.44 8.77
11-04-15 31.23 31.33 30.83 161,600 31.25 8.72
11-04-14 31.17 31.57 31.10 181,100 31.30 8.73
Date Open High Low Vol Cls adjCls
11-04-13 32.02 32.02 31.22 58,700 31.40 8.76
11-04-12 31.76 32.34 31.61 74,900 31.71 8.84
11-04-11 31.75 31.93 31.75 91,800 31.88 8.89
11-04-08 32.92 32.92 31.72 63,000 31.78 8.86
11-04-07 32.86 33.24 32.59 125,100 32.61 9.09
11-04-06 32.29 32.89 32.22 90,500 32.88 9.17
11-04-05 32.05 32.45 31.85 76,500 32.23 8.99
11-04-04 32.12 32.33 31.53 176,400 32.14 8.96
11-04-01 32.79 32.93 32.07 135,200 32.13 8.96
Date Open High Low Vol Cls adjCls
11-03-31 32.51 32.97 32.30 114,800 32.90 9.18
11-03-30 31.50 32.35 30.75 97,800 32.28 9.00
11-03-29 30.51 31.54 30.51 61,700 31.30 8.73
11-03-28 31.11 31.29 30.99 57,300 31.10 8.67
11-03-25 31.06 31.62 30.90 100,800 31.09 8.67
11-03-24 31.12 31.17 30.70 64,400 30.87 8.61
11-03-23 31.37 31.57 30.97 87,900 31.03 8.65
11-03-22 31.11 31.63 30.87 110,300 31.37 8.75
11-03-21 30.98 31.29 30.70 102,200 31.05 8.66
Date Open High Low Vol Cls adjCls
11-03-18 29.40 30.69 29.40 359,300 30.67 8.55
11-03-17 29.34 29.85 29.14 146,700 29.18 8.14
11-03-16 28.55 29.30 28.32 148,700 28.85 8.05
11-03-15 28.01 28.77 28.01 168,300 28.48 7.94
11-03-14 28.35 28.95 28.25 183,600 28.75 8.02
11-03-11 29.54 29.78 28.07 304,700 28.68 8.00
11-03-10 30.56 31.00 29.52 225,500 29.56 8.24
11-03-09 31.06 31.50 30.80 126,200 30.96 8.63
11-03-08 29.85 31.02 29.85 103,200 31.00 8.65
Date Open High Low Vol Cls adjCls
11-03-07 30.60 30.61 29.59 202,100 29.86 8.33
11-03-04 30.35 30.64 30.12 199,800 30.34 8.46
11-03-03 30.92 31.07 30.30 190,500 30.43 8.49
11-03-02 30.65 31.35 30.50 182,300 30.80 8.59
11-03-01 30.67 31.12 30.30 532,100 30.65 8.55
11-02-28 30.94 31.52 30.38 194,000 30.70 8.56
11-02-25 30.21 30.99 29.94 222,300 30.56 8.52
11-02-24 30.09 30.82 30.04 162,600 30.22 8.43
11-02-23 29.55 30.48 29.55 181,500 30.18 8.42
Date Open High Low Vol Cls adjCls
11-02-22 30.52 31.00 30.39 87,800 30.50 8.51
11-02-18 30.69 31.30 29.92 134,600 30.93 8.63
11-02-17 30.06 30.51 29.61 182,300 30.39 8.48
11-02-16 29.98 30.35 29.60 143,300 30.23 8.43
11-02-15 28.97 29.99 28.97 406,400 29.77 8.30
11-02-14 28.77 29.35 28.42 77,900 29.16 8.13
11-02-11 27.55 28.96 27.49 177,500 28.87 8.05
11-02-10 27.45 27.81 27.21 86,600 27.73 7.73
11-02-09 27.42 27.71 27.37 65,700 27.59 7.69
Date Open High Low Vol Cls adjCls
11-02-08 27.13 27.59 26.93 42,800 27.59 7.69
11-02-07 26.92 27.17 26.81 159,900 27.08 7.55
11-02-04 26.77 27.17 26.47 79,700 26.96 7.52
11-02-03 26.66 27.30 26.51 39,200 26.88 7.50
11-02-02 27.60 27.75 26.91 42,000 27.18 7.58
11-02-01 27.11 27.78 26.99 121,700 27.78 7.75
11-01-31 26.93 27.22 26.58 126,500 26.93 7.51
11-01-28 28.01 28.01 26.26 136,500 26.44 7.37
11-01-27 27.96 28.20 27.55 59,600 28.01 7.81
Date Open High Low Vol Cls adjCls
11-01-26 26.93 27.98 26.67 246,300 27.94 7.79
11-01-25 26.94 27.01 26.57 60,000 26.87 7.49
11-01-24 26.76 27.47 26.76 75,200 27.13 7.57
11-01-21 27.50 27.50 26.65 111,300 26.71 7.45
11-01-20 26.76 27.88 26.51 267,500 27.29 7.61
11-01-19 27.72 27.72 26.68 140,000 26.72 7.45
11-01-18 27.66 27.92 27.40 60,800 27.79 7.75
11-01-14 27.71 27.84 27.45 200,700 27.81 7.76
11-01-13 27.50 27.66 27.20 110,900 27.66 7.71
Date Open High Low Vol Cls adjCls
11-01-12 27.45 27.81 27.30 145,800 27.44 7.65
11-01-11 27.15 27.48 26.69 144,600 27.17 7.58
11-01-10 26.53 26.97 26.27 173,700 26.97 7.52
11-01-07 27.93 27.93 26.52 179,100 26.76 7.46
11-01-06 28.18 28.24 27.75 107,600 27.93 7.79
11-01-05 28.10 28.51 27.68 238,200 28.25 7.88
11-01-04 29.13 29.13 27.97 66,300 28.10 7.84
11-01-03 28.56 29.08 28.52 347,900 29.01 8.09
10-12-31 28.80 28.81 28.13 87,300 28.21 7.87
Date Open High Low Vol Cls adjCls
10-12-30 29.01 29.09 28.85 90,600 28.85 8.05
10-12-29 28.79 29.00 28.79 31,700 28.85 8.05
10-12-28 29.09 29.25 28.76 87,900 28.77 8.02
10-12-27 28.78 29.29 28.78 89,700 28.98 8.08
10-12-23 28.78 29.14 28.57 122,400 28.94 8.07
10-12-22 28.87 28.97 28.70 124,400 28.72 8.01
10-12-21 28.91 29.05 28.69 352,400 28.74 8.02
10-12-20 28.73 29.00 27.61 175,100 28.71 8.01
10-12-17 28.87 28.95 28.37 499,100 28.45 7.93
Date Open High Low Vol Cls adjCls
10-12-16 28.21 28.84 28.21 101,900 28.79 8.03
10-12-15 28.49 29.00 28.00 123,500 28.20 7.86
10-12-14 28.95 29.04 28.39 155,900 28.61 7.98
10-12-13 29.01 29.14 28.75 397,100 28.75 8.02
10-12-10 29.22 29.33 28.74 197,300 29.01 8.09
10-12-09 29.56 29.56 28.88 180,500 29.27 8.16
10-12-08 28.73 29.64 28.71 187,700 29.23 8.15
10-12-07 27.50 28.74 27.45 166,100 28.70 8.00
10-12-06 26.95 27.50 26.87 76,200 27.45 7.66
Date Open High Low Vol Cls adjCls
10-12-03 26.71 27.29 26.47 67,500 27.09 7.56
10-12-02 26.63 27.30 26.63 109,400 26.89 7.50
10-12-01 25.99 26.79 25.93 229,500 26.67 7.44
10-11-30 24.62 25.74 24.62 357,800 25.65 7.15
10-11-29 25.54 25.54 24.62 117,600 25.12 7.01
10-11-26 25.01 25.90 24.97 53,600 25.85 7.16
10-11-24 25.30 25.87 25.13 91,400 25.84 7.16
10-11-23 24.96 25.26 24.78 49,200 25.21 6.98
10-11-22 25.05 25.33 24.87 86,000 25.26 7.00
Date Open High Low Vol Cls adjCls
10-11-19 25.14 25.14 24.67 152,100 25.05 6.94
10-11-18 24.91 25.40 24.59 150,000 25.10 6.95
10-11-17 24.59 24.64 24.26 106,200 24.53 6.79
10-11-16 24.89 25.01 24.50 186,500 24.62 6.82
10-11-15 25.14 25.35 24.83 127,800 25.11 6.95
10-11-12 24.89 25.52 24.89 112,200 25.02 6.93
10-11-11 25.13 25.50 24.82 108,600 25.17 6.97
10-11-10 24.87 25.42 24.83 179,100 25.37 7.03
10-11-09 24.88 24.89 24.49 126,200 24.73 6.85
Date Open High Low Vol Cls adjCls
10-11-08 24.84 24.96 24.40 56,000 24.87 6.89
10-11-05 24.98 25.07 24.90 95,400 24.94 6.91
10-11-04 25.00 25.07 24.72 233,700 24.95 6.91
10-11-03 24.80 25.02 24.73 73,100 25.02 6.93
10-11-02 24.93 25.00 24.54 93,200 24.89 6.89
10-11-01 24.56 24.66 24.40 64,800 24.55 6.80
10-10-29 24.60 24.70 24.50 59,400 24.55 6.80
10-10-28 24.81 24.81 24.38 157,200 24.68 6.84
10-10-27 24.41 24.68 24.36 139,100 24.54 6.80
Date Open High Low Vol Cls adjCls
10-10-26 24.72 24.87 24.64 73,500 24.64 6.82
10-10-25 24.91 25.00 24.82 68,900 24.91 6.90
10-10-22 24.86 24.93 24.45 58,100 24.70 6.84
10-10-21 24.77 24.96 24.32 84,300 24.81 6.87
10-10-20 24.77 24.99 24.58 54,600 24.66 6.83
10-10-19 24.31 24.72 24.24 182,900 24.57 6.80
10-10-18 24.65 24.66 24.43 105,500 24.61 6.82
10-10-15 25.10 25.10 24.52 110,700 24.52 6.79
10-10-14 24.94 25.03 24.66 53,300 24.96 6.91
Date Open High Low Vol Cls adjCls
10-10-13 24.53 25.04 24.42 131,100 24.90 6.90
10-10-12 23.86 24.54 23.86 71,100 24.53 6.79
10-10-11 23.78 24.12 23.54 97,400 24.00 6.65
10-10-08 23.56 24.13 23.40 137,700 23.85 6.61
10-10-07 24.50 24.50 23.59 73,500 23.68 6.56
10-10-06 24.25 24.46 24.13 100,800 24.31 6.73
10-10-05 23.41 24.50 23.33 121,100 24.40 6.76
10-10-04 23.48 23.48 22.91 62,100 23.10 6.40
10-10-01 23.69 23.69 22.94 126,500 23.42 6.49
Date Open High Low Vol Cls adjCls
10-09-30 24.27 24.27 23.21 141,800 23.52 6.51
10-09-29 23.88 24.32 23.81 122,100 24.00 6.65
10-09-28 24.00 24.00 23.44 90,000 23.99 6.64
10-09-27 24.01 24.02 23.46 86,600 23.92 6.62
10-09-24 23.25 23.98 22.99 123,800 23.94 6.63
10-09-23 22.76 23.26 22.58 151,200 22.89 6.34
10-09-22 23.07 23.42 22.58 169,700 22.94 6.35
10-09-21 24.21 24.21 22.99 345,200 23.11 6.40
10-09-20 23.57 24.32 23.54 168,000 24.28 6.72
Date Open High Low Vol Cls adjCls
10-09-17 23.63 23.93 23.20 432,900 23.59 6.53
10-09-16 23.66 23.66 23.21 108,200 23.33 6.46
10-09-15 23.31 23.65 23.03 156,800 23.51 6.51
10-09-14 23.24 23.46 23.07 163,500 23.35 6.47
10-09-13 22.74 23.29 22.72 129,600 23.24 6.44
10-09-10 22.61 23.01 22.48 108,900 22.54 6.24
10-09-09 22.76 22.80 22.24 81,000 22.61 6.26
10-09-08 22.18 22.60 22.18 75,800 22.57 6.25
10-09-07 22.49 22.51 22.00 137,000 22.07 6.11
Date Open High Low Vol Cls adjCls
10-09-03 22.74 22.74 22.35 81,000 22.64 6.27
10-09-02 22.67 22.67 22.00 169,700 22.51 6.23
10-09-01 22.57 22.87 22.24 406,400 22.52 6.24
10-08-31 21.91 22.38 21.81 194,000 22.19 6.15
10-08-30 22.14 22.25 21.86 153,200 21.86 6.05
10-08-27 21.54 22.23 21.24 128,400 22.17 6.14
10-08-26 21.09 21.38 21.09 156,800 21.24 5.88
10-08-25 20.51 21.10 20.21 121,700 21.07 5.84
10-08-24 20.73 21.09 20.08 105,900 20.68 5.73
Date Open High Low Vol Cls adjCls
10-08-23 21.78 21.78 21.07 102,200 21.08 5.84
10-08-20 21.43 21.79 21.06 154,500 21.71 6.01
10-08-19 22.38 22.40 21.50 175,100 21.58 5.98
10-08-18 22.64 22.64 22.33 129,200 22.42 6.21
10-08-17 22.39 22.99 22.39 120,300 22.73 6.30
10-08-16 22.50 22.61 22.04 164,700 22.20 6.15
10-08-13 22.52 22.80 22.50 146,400 22.50 6.23
10-08-12 22.52 22.83 22.50 86,600 22.65 6.27
10-08-11 23.32 23.39 22.79 214,200 22.84 6.33
Date Open High Low Vol Cls adjCls
10-08-10 23.86 24.00 23.48 141,900 23.80 6.59
10-08-09 24.39 24.39 23.97 172,400 24.08 6.67
10-08-06 24.97 24.97 23.90 268,700 24.29 6.73
10-08-05 25.49 25.92 25.20 93,800 25.24 6.99
10-08-04 25.56 25.90 24.37 81,900 25.69 7.12
10-08-03 25.42 25.97 25.05 132,900 25.37 7.03
10-08-02 25.17 25.60 24.99 197,100 25.54 7.07
10-07-30 24.64 25.38 24.57 154,800 24.86 6.89
10-07-29 25.11 25.40 24.39 231,000 25.02 6.93
Date Open High Low Vol Cls adjCls
10-07-28 25.34 25.36 24.69 137,000 24.86 6.89
10-07-27 25.92 26.13 25.43 151,800 25.44 7.05
10-07-26 25.00 25.89 24.74 171,000 25.87 7.16
10-07-23 24.12 24.88 23.88 259,400 24.83 6.88
10-07-22 23.75 24.37 23.54 243,200 24.30 6.73
10-07-21 23.92 23.93 23.31 145,100 23.36 6.47
10-07-20 22.93 23.74 22.93 113,400 23.70 6.56
10-07-19 22.64 23.29 22.60 152,600 23.22 6.43
10-07-16 23.34 23.57 22.76 150,500 22.82 6.32
Date Open High Low Vol Cls adjCls
10-07-15 23.80 23.80 23.32 104,000 23.57 6.53
10-07-14 23.79 23.92 23.29 138,300 23.84 6.60
10-07-13 23.56 23.99 23.20 164,900 23.92 6.62
10-07-12 23.76 23.79 23.17 87,800 23.19 6.42
10-07-09 23.60 23.95 23.52 64,100 23.91 6.62
10-07-08 23.62 23.76 23.41 137,900 23.70 6.56
10-07-07 22.84 23.44 22.84 164,300 23.38 6.48
10-07-06 24.40 24.40 22.80 361,100 22.88 6.34
10-07-02 24.08 24.36 23.58 164,900 24.13 6.68
Date Open High Low Vol Cls adjCls
10-07-01 23.30 24.00 23.07 191,700 23.84 6.60
10-06-30 23.50 23.94 23.19 217,500 23.31 6.46
10-06-29 23.47 23.97 23.27 220,100 23.43 6.49
10-06-28 24.03 24.19 23.78 214,800 23.85 6.61
10-06-25 24.00 24.15 23.84 655,700 23.99 6.64
10-06-24 23.82 24.30 23.61 87,300 23.84 6.60
10-06-23 24.16 24.44 23.78 141,800 24.00 6.65
10-06-22 24.68 24.92 24.17 208,100 24.25 6.72
10-06-21 25.00 25.26 24.56 247,100 24.69 6.84
Date Open High Low Vol Cls adjCls
10-06-18 24.66 25.00 24.08 599,600 24.78 6.86
10-06-17 24.65 24.65 24.15 101,300 24.50 6.79
10-06-16 24.13 24.55 24.02 182,300 24.42 6.76
10-06-15 24.26 24.53 23.86 319,500 24.36 6.75
10-06-14 24.37 24.64 23.92 248,600 24.07 6.67
10-06-11 23.64 24.14 23.64 182,900 24.08 6.67
10-06-10 23.66 24.01 23.45 198,000 23.98 6.64
10-06-09 23.18 23.98 23.12 203,400 23.28 6.45
10-06-08 22.96 23.09 22.41 208,500 22.91 6.35
Date Open High Low Vol Cls adjCls
10-06-07 23.05 23.60 22.86 260,600 22.93 6.30
10-06-04 23.65 23.90 22.84 324,900 22.99 6.32
10-06-03 24.27 24.55 23.95 244,500 24.27 6.67
10-06-02 23.26 24.21 23.14 270,200 24.18 6.64
10-06-01 24.67 24.67 23.16 390,200 23.17 6.37
10-05-28 24.68 24.92 24.39 338,900 24.68 6.78
10-05-27 23.80 24.83 23.41 321,300 24.80 6.81
10-05-26 23.45 23.70 23.15 283,500 23.28 6.40
10-05-25 23.06 23.40 22.67 220,700 23.27 6.39
Date Open High Low Vol Cls adjCls
10-05-24 23.93 24.10 23.32 227,000 23.39 6.43
10-05-21 23.53 24.11 23.50 259,400 24.02 6.60
10-05-20 24.20 24.59 23.62 363,200 23.77 6.53
10-05-19 24.77 24.95 24.43 221,400 24.67 6.78
10-05-18 24.97 25.09 24.72 363,800 24.81 6.82
10-05-17 24.20 24.91 24.06 519,800 24.89 6.84
10-05-14 24.03 24.16 23.67 488,700 24.13 6.63
10-05-13 24.09 24.20 23.77 180,200 24.20 6.65
10-05-12 23.31 24.20 23.09 281,400 24.17 6.64
Date Open High Low Vol Cls adjCls
10-05-11 22.69 23.51 22.45 249,900 23.34 6.41
10-05-10 22.62 23.04 22.01 281,000 22.99 6.32
10-05-07 21.93 22.32 21.50 504,900 21.54 5.92
10-05-06 22.42 22.83 21.51 428,100 22.04 6.06
10-05-05 23.32 23.62 22.39 466,400 22.57 6.20
10-05-04 24.08 24.13 23.29 237,600 23.51 6.46
10-05-03 24.15 24.50 23.70 186,300 24.46 6.72
10-04-30 24.66 25.11 24.14 260,100 24.15 6.64
10-04-29 24.19 24.60 23.62 201,300 24.54 6.74
Date Open High Low Vol Cls adjCls
10-04-28 23.15 24.50 23.15 575,300 24.07 6.61
10-04-27 23.55 23.78 23.06 267,300 23.25 6.39
10-04-26 23.83 23.95 23.52 170,100 23.59 6.48
10-04-23 23.74 23.95 23.58 183,800 23.95 6.58
10-04-22 22.65 23.86 22.21 268,200 23.69 6.51
10-04-21 23.31 23.31 22.58 522,500 22.83 6.27
10-04-20 23.72 23.73 23.22 185,600 23.73 6.52
10-04-19 23.43 23.80 23.26 165,600 23.66 6.50
10-04-16 23.61 23.75 23.25 166,700 23.59 6.48
Date Open High Low Vol Cls adjCls
10-04-15 23.46 23.74 23.44 135,900 23.58 6.48
10-04-14 23.00 23.54 22.88 853,400 23.47 6.45
10-04-13 23.04 23.09 22.56 207,900 23.09 6.34
10-04-12 22.68 23.25 22.58 270,000 23.20 6.37
10-04-09 22.51 22.69 22.08 128,400 22.62 6.22
10-04-08 22.75 22.75 22.45 104,100 22.49 6.18
10-04-07 22.69 22.92 22.49 178,800 22.75 6.25
10-04-06 22.86 23.04 22.60 84,600 22.78 6.26
10-04-05 22.74 23.07 22.48 137,000 23.07 6.34
Date Open High Low Vol Cls adjCls
10-04-01 22.83 23.17 22.47 344,300 22.69 6.23
10-03-31 22.64 23.05 22.31 303,900 22.62 6.22
10-03-30 21.98 22.89 21.89 303,900 22.83 6.27
10-03-29 21.99 22.27 21.89 89,300 22.01 6.05
10-03-26 21.88 22.15 21.80 133,700 22.00 6.05
10-03-25 22.23 22.31 21.84 84,300 21.85 6.00
10-03-24 22.33 22.43 22.01 199,400 22.08 6.07
10-03-23 21.95 22.46 21.92 179,600 22.32 6.13
10-03-22 21.60 22.00 21.45 110,300 21.99 6.04
Date Open High Low Vol Cls adjCls
10-03-19 21.64 21.84 21.57 380,700 21.71 5.97
10-03-18 21.57 21.68 21.44 222,800 21.51 5.91
10-03-17 21.22 21.80 20.72 333,500 21.46 5.90
10-03-16 21.09 21.20 20.81 309,200 21.05 5.78
10-03-15 21.01 21.41 20.86 349,700 21.01 5.77
10-03-12 21.83 21.83 21.56 168,800 21.70 5.96
10-03-11 21.48 21.71 21.48 198,000 21.69 5.96
10-03-10 21.53 21.79 21.51 168,000 21.60 5.94
10-03-09 21.51 21.79 21.46 262,500 21.56 5.92
Date Open High Low Vol Cls adjCls
10-03-08 21.46 21.65 21.46 178,400 21.53 5.92
10-03-05 21.69 21.69 21.28 161,300 21.53 5.92
10-03-04 21.61 21.75 21.38 95,100 21.57 5.93
10-03-03 21.69 21.76 21.54 174,200 21.55 5.92
10-03-02 21.70 21.71 21.44 366,000 21.62 5.94
10-03-01 21.25 21.82 21.25 546,900 21.63 5.94
10-02-26 21.19 21.29 21.04 250,400 21.04 5.78
10-02-25 21.31 21.31 20.84 275,600 21.11 5.80
10-02-24 21.70 21.78 21.43 158,100 21.53 5.92
Date Open High Low Vol Cls adjCls
10-02-23 21.85 21.91 21.64 195,800 21.71 5.97
10-02-22 21.81 22.00 21.73 251,700 21.82 6.00
10-02-19 21.69 21.98 21.39 141,000 21.81 5.99
10-02-18 21.05 21.69 21.00 148,500 21.69 5.96
10-02-17 21.25 21.33 21.07 181,100 21.32 5.86
10-02-16 21.15 21.25 21.00 116,300 21.25 5.84
10-02-12 21.00 21.19 20.82 181,800 21.14 5.81
10-02-11 20.90 21.20 20.58 359,700 21.13 5.81
10-02-10 20.79 21.01 20.62 227,400 20.88 5.74
Date Open High Low Vol Cls adjCls
10-02-09 20.98 21.00 20.52 209,300 20.95 5.76
10-02-08 20.92 20.92 20.61 169,400 20.68 5.68
10-02-05 20.65 21.06 20.20 272,700 20.92 5.75
10-02-04 20.55 20.65 20.34 419,400 20.52 5.64
10-02-03 20.91 20.91 20.31 162,200 20.60 5.66
10-02-02 20.63 21.06 20.63 233,600 20.93 5.75
10-02-01 20.82 21.00 20.41 425,300 20.55 5.65
10-01-29 20.87 21.19 20.58 302,400 20.59 5.66
10-01-28 21.00 21.00 20.47 326,700 20.76 5.70
Date Open High Low Vol Cls adjCls
10-01-27 20.07 21.10 19.94 631,400 21.02 5.78
10-01-26 19.72 19.85 19.43 232,800 19.65 5.40
10-01-25 19.53 19.80 19.30 278,100 19.73 5.42
10-01-22 19.05 19.68 19.05 240,500 19.38 5.33
10-01-21 19.13 19.43 18.90 206,700 19.15 5.26
10-01-20 19.12 19.12 18.89 209,900 19.04 5.23
10-01-19 19.13 19.68 18.93 426,200 19.28 5.30
10-01-15 20.00 20.00 19.02 257,900 19.15 5.26
10-01-14 19.84 19.93 19.73 71,700 19.91 5.47
Date Open High Low Vol Cls adjCls
10-01-13 19.92 20.00 19.61 104,900 19.93 5.48
10-01-12 20.00 20.13 19.69 148,100 19.80 5.44
10-01-11 19.79 20.13 19.49 268,700 20.09 5.52
10-01-08 19.23 19.61 19.08 137,000 19.56 5.37
10-01-07 18.87 19.38 18.73 240,300 19.33 5.31
10-01-06 19.41 19.65 18.64 709,400 18.64 5.12
10-01-05 19.95 19.98 19.14 430,200 19.41 5.33
10-01-04 19.82 20.00 19.60 245,700 19.99 5.49
09-12-31 19.78 19.90 19.49 178,200 19.49 5.36
Date Open High Low Vol Cls adjCls
09-12-30 19.85 19.95 19.58 135,200 19.85 5.45
09-12-29 19.63 20.00 19.50 199,100 19.95 5.48
09-12-28 19.85 19.85 19.54 86,600 19.68 5.41
09-12-24 19.68 19.89 19.68 25,200 19.88 5.46
09-12-23 19.67 19.92 19.52 163,500 19.66 5.40
09-12-22 19.95 19.98 19.65 129,200 19.81 5.44
09-12-21 19.86 19.98 19.46 164,700 19.97 5.49
09-12-18 19.51 19.81 19.41 592,200 19.81 5.44
09-12-17 19.15 19.50 19.00 255,300 19.50 5.36
Date Open High Low Vol Cls adjCls
09-12-16 19.23 19.26 19.06 194,600 19.23 5.28
09-12-15 19.21 19.28 19.02 185,100 19.03 5.23
09-12-14 19.16 19.30 18.97 222,300 19.20 5.28
09-12-11 18.71 19.06 18.50 146,000 19.02 5.23
09-12-10 18.63 18.67 18.49 277,400 18.61 5.11
09-12-09 18.89 18.93 18.54 401,000 18.72 5.09
09-12-08 19.06 19.30 18.63 309,800 18.78 5.11
09-12-07 19.31 19.38 19.05 167,000 19.13 5.21
09-12-04 19.76 19.97 19.16 397,500 19.26 5.24
Date Open High Low Vol Cls adjCls
09-12-03 19.75 19.75 19.31 254,000 19.33 5.26
09-12-02 19.10 19.87 19.10 442,800 19.63 5.34
09-12-01 19.11 19.41 18.59 637,800 19.05 5.18
09-11-30 18.91 19.12 18.56 479,300 18.94 5.15
09-11-27 18.81 19.33 18.81 85,700 19.01 5.17
09-11-25 19.52 19.55 19.29 150,000 19.36 5.27
09-11-24 19.75 19.75 19.20 96,000 19.58 5.33
09-11-23 19.68 20.12 19.57 242,300 19.71 5.36
09-11-20 19.60 19.90 19.18 199,400 19.59 5.33
Date Open High Low Vol Cls adjCls
09-11-19 19.97 20.23 19.46 259,200 19.67 5.35
09-11-18 20.29 20.33 19.80 195,900 20.13 5.48
09-11-17 20.37 20.63 19.91 254,400 20.38 5.55
09-11-16 20.05 20.60 20.01 317,900 20.52 5.58
09-11-13 19.86 19.86 19.55 266,000 19.83 5.40
09-11-12 20.16 20.50 19.66 241,700 19.77 5.38
09-11-11 20.06 20.15 19.95 137,900 20.07 5.46
09-11-10 19.70 20.00 19.70 251,100 19.98 5.44
09-11-09 19.50 19.87 19.47 216,200 19.85 5.40
Date Open High Low Vol Cls adjCls
09-11-06 18.98 19.50 18.97 301,200 19.42 5.28
09-11-05 18.93 19.26 18.67 225,500 19.20 5.23
09-11-04 19.16 19.16 18.63 840,600 18.82 5.12
09-11-03 18.57 19.05 18.46 312,500 19.01 5.17
09-11-02 18.18 18.83 18.16 324,900 18.66 5.08
09-10-30 18.40 18.58 18.00 304,700 18.01 4.90
09-10-29 18.37 18.93 18.20 192,300 18.50 5.03
09-10-28 19.04 19.24 18.29 182,400 18.35 4.99
09-10-27 18.93 19.24 18.93 202,100 19.01 5.17
Date Open High Low Vol Cls adjCls
09-10-26 19.04 19.45 18.91 230,100 18.93 5.15
09-10-23 19.24 19.24 18.90 237,800 18.97 5.16
09-10-22 19.03 19.33 18.85 207,200 19.24 5.24
09-10-21 18.74 19.34 18.68 381,600 18.94 5.15
09-10-20 18.91 18.91 18.63 232,800 18.84 5.13
09-10-19 18.94 18.94 18.30 368,600 18.91 5.15
09-10-16 18.72 19.05 18.52 172,400 18.81 5.12
09-10-15 18.60 18.90 18.51 174,800 18.80 5.12
09-10-14 18.61 18.90 18.55 205,400 18.78 5.11
Date Open High Low Vol Cls adjCls
09-10-13 18.74 18.74 18.15 221,400 18.34 4.99
09-10-12 18.87 19.05 18.70 209,300 18.71 5.09
09-10-09 18.49 18.83 18.24 399,200 18.70 5.09
09-10-08 19.14 19.22 18.39 411,800 18.44 5.02
09-10-07 18.86 19.21 18.62 872,700 18.95 5.16
09-10-06 19.05 19.09 18.71 299,700 18.97 5.16
09-10-05 19.04 20.65 18.69 318,800 18.84 5.13
09-10-02 19.15 19.35 19.03 329,000 19.05 5.18
09-10-01 20.04 20.25 19.23 249,000 19.27 5.24
Date Open High Low Vol Cls adjCls
09-09-30 20.40 20.55 20.00 511,200 20.08 5.46
09-09-29 20.64 20.64 20.25 503,100 20.33 5.53
09-09-28 20.39 20.85 20.39 241,200 20.56 5.60
09-09-25 20.45 20.77 20.22 264,600 20.34 5.54
09-09-24 20.68 20.84 20.45 167,600 20.55 5.59
09-09-23 20.75 20.96 20.60 413,100 20.60 5.61
09-09-22 20.95 21.08 20.59 265,200 20.67 5.63
09-09-21 20.85 20.95 19.99 158,000 20.86 5.68
09-09-18 21.06 21.20 20.92 437,400 20.99 5.71
Date Open High Low Vol Cls adjCls
09-09-17 20.87 21.42 20.81 273,300 20.99 5.71
09-09-16 20.59 20.89 20.36 1,804,200 20.84 5.67
09-09-15 20.39 20.60 20.21 398,400 20.59 5.60
09-09-14 20.23 20.36 20.17 170,700 20.31 5.53
09-09-11 20.15 20.35 19.94 208,500 20.32 5.53
09-09-10 19.92 20.14 19.75 403,800 20.06 5.46
09-09-09 20.11 20.32 19.89 248,000 19.95 5.43
09-09-08 20.39 20.47 19.99 179,600 20.18 5.49
09-09-04 20.47 20.59 20.10 220,200 20.32 5.53
Date Open High Low Vol Cls adjCls
09-09-03 20.45 20.48 20.01 232,400 20.46 5.57
09-09-02 20.70 20.88 20.34 253,400 20.42 5.56
09-09-01 20.90 21.30 20.58 216,000 20.75 5.65
09-08-31 21.11 21.55 20.84 275,000 20.88 5.68
09-08-28 21.92 21.92 21.10 324,200 21.24 5.78
09-08-27 21.85 21.91 21.26 203,100 21.80 5.93
09-08-26 21.86 21.97 21.66 145,800 21.92 5.97
09-08-25 21.91 22.00 21.68 381,600 21.95 5.97
09-08-24 21.82 21.96 21.56 251,100 21.69 5.90
Date Open High Low Vol Cls adjCls
09-08-21 21.76 22.00 21.46 494,300 21.75 5.92
09-08-20 21.68 21.79 21.43 302,600 21.70 5.91
09-08-19 22.00 22.14 21.03 623,300 21.57 5.87
09-08-18 21.80 22.32 21.33 5,974,700 21.70 5.91
09-08-17 21.30 21.49 21.10 296,600 21.33 5.80
09-08-14 21.79 21.94 21.21 373,200 21.71 5.91
09-08-13 22.14 22.14 21.60 503,700 21.93 5.97
09-08-12 21.40 22.21 20.80 1,615,500 21.97 5.98
09-08-11 20.16 20.83 19.73 176,900 19.87 5.41
Date Open High Low Vol Cls adjCls
09-08-10 20.60 20.60 20.11 145,400 20.33 5.53
09-08-07 20.54 21.20 20.32 245,300 20.80 5.66
09-08-06 20.78 21.05 19.99 124,800 20.19 5.49
09-08-05 21.00 21.09 20.59 413,300 20.75 5.65
09-08-04 20.48 21.02 20.25 303,800 21.02 5.72
09-08-03 19.68 20.50 19.52 223,400 20.50 5.58
09-07-31 19.80 20.18 19.61 214,200 19.61 5.34
09-07-30 19.82 20.00 19.30 154,500 19.81 5.39
09-07-29 19.61 19.84 19.50 191,000 19.63 5.34
Date Open High Low Vol Cls adjCls
09-07-28 19.42 20.09 19.37 260,600 19.91 5.42
09-07-27 19.55 19.66 19.31 151,200 19.62 5.34
09-07-24 19.75 20.12 19.28 716,400 19.55 5.32
09-07-23 20.29 20.32 19.70 582,800 19.75 5.37
09-07-22 20.14 20.44 19.95 185,900 20.36 5.54
09-07-21 20.44 20.44 19.94 172,100 20.18 5.49
09-07-20 20.30 20.44 20.11 173,400 20.36 5.54
09-07-17 20.03 20.30 19.96 196,700 20.16 5.49
09-07-16 20.15 20.37 19.47 319,200 20.09 5.47
Date Open High Low Vol Cls adjCls
09-07-15 20.50 20.54 19.37 429,900 20.29 5.52
09-07-14 19.70 20.40 19.70 164,700 20.32 5.53
09-07-13 18.83 20.00 18.57 301,200 19.77 5.38
09-07-10 19.02 19.47 18.57 119,000 18.81 5.12
09-07-09 19.76 19.76 19.00 143,300 19.19 5.22
09-07-08 19.75 19.99 19.21 204,800 19.59 5.33
09-07-07 20.04 20.20 19.47 102,200 19.56 5.32
09-07-06 19.91 20.18 19.72 122,900 20.07 5.46
09-07-02 21.36 21.37 19.92 165,600 20.00 5.44
Date Open High Low Vol Cls adjCls
09-07-01 20.13 20.84 19.96 191,000 20.75 5.65
09-06-30 20.72 20.76 18.45 243,900 19.92 5.42
09-06-29 20.32 20.95 20.32 178,200 20.60 5.61
09-06-26 19.87 20.42 18.95 510,900 20.28 5.52
09-06-25 19.10 20.17 19.10 187,200 20.05 5.46
09-06-24 18.97 19.81 18.70 214,700 19.30 5.25
09-06-23 18.83 18.99 18.56 178,800 18.63 5.07
09-06-22 18.94 18.97 18.60 292,200 18.69 5.09
09-06-19 19.50 19.56 18.93 236,900 18.99 5.17
Date Open High Low Vol Cls adjCls
09-06-18 19.51 19.60 19.11 209,400 19.21 5.23
09-06-17 19.28 19.74 19.11 180,500 19.60 5.33
09-06-16 19.92 20.34 19.23 125,600 19.25 5.24
09-06-15 20.87 21.00 19.36 296,300 19.66 5.35
09-06-12 20.71 21.30 20.52 92,400 21.02 5.72
09-06-11 20.72 21.49 20.67 123,000 20.82 5.67
09-06-10 21.04 21.55 20.23 215,600 20.69 5.63
09-06-09 21.50 21.50 20.77 157,500 20.92 5.69
09-06-08 21.67 21.90 21.07 141,000 21.42 5.78
Date Open High Low Vol Cls adjCls
09-06-05 21.93 21.93 21.31 200,400 21.69 5.85
09-06-04 21.90 21.90 21.44 243,600 21.68 5.85
09-06-03 20.97 21.86 20.76 517,700 21.86 5.90
09-06-02 21.07 21.20 20.60 634,700 21.07 5.69
09-06-01 20.86 21.19 20.73 425,300 21.11 5.70
09-05-29 20.70 20.85 20.32 182,300 20.80 5.61
09-05-28 20.79 20.90 20.10 160,200 20.70 5.59
09-05-27 20.97 21.09 20.36 282,200 20.56 5.55
09-05-26 20.30 21.17 20.30 357,300 20.97 5.66
Date Open High Low Vol Cls adjCls
09-05-22 21.04 21.04 20.36 110,900 20.37 5.50
09-05-21 20.70 21.03 20.47 262,800 20.97 5.66
09-05-20 20.90 21.20 20.45 587,900 20.91 5.64
09-05-19 20.87 20.90 20.50 236,300 20.75 5.60
09-05-18 20.29 20.88 20.12 312,500 20.78 5.61
09-05-15 19.91 20.00 19.69 277,400 19.95 5.38
09-05-14 19.63 20.16 19.61 245,700 19.76 5.33
09-05-13 20.26 20.30 19.52 317,300 19.55 5.28
09-05-12 20.51 20.87 20.01 253,400 20.53 5.54
Date Open High Low Vol Cls adjCls
09-05-11 20.65 20.74 20.25 357,300 20.31 5.48
09-05-08 20.80 21.07 20.62 680,000 21.00 5.67
09-05-07 20.98 20.98 19.99 596,300 20.50 5.53
09-05-06 19.79 21.00 19.76 831,200 20.54 5.54
09-05-05 19.17 19.62 19.00 296,300 19.39 5.23
09-05-04 19.22 19.69 18.67 272,300 19.45 5.25
09-05-01 19.48 19.54 18.63 303,900 18.89 5.10
09-04-30 19.30 19.88 19.15 448,800 19.48 5.26
09-04-29 18.93 19.65 18.60 212,900 19.44 5.25
Date Open High Low Vol Cls adjCls
09-04-28 18.16 19.25 18.07 320,900 18.81 5.08
09-04-27 17.75 18.49 17.75 303,900 18.36 4.95
09-04-24 18.00 18.31 17.57 229,700 17.96 4.85
09-04-23 18.25 18.25 17.50 396,900 17.86 4.82
09-04-22 17.21 18.42 17.21 407,700 18.18 4.91
09-04-21 16.56 17.81 16.38 636,800 17.47 4.71
09-04-20 17.12 17.72 16.19 308,000 16.62 4.49
09-04-17 17.32 17.84 17.15 283,100 17.61 4.75
09-04-16 16.85 17.41 16.61 272,300 17.26 4.66
Date Open High Low Vol Cls adjCls
09-04-15 16.12 16.88 15.95 288,900 16.72 4.51
09-04-14 17.74 17.74 16.09 340,200 16.22 4.38
09-04-13 17.47 17.47 16.90 158,900 16.97 4.58
09-04-09 17.51 17.91 17.00 245,000 17.80 4.80
09-04-08 17.22 17.22 16.61 255,800 17.19 4.64
09-04-07 17.47 17.83 17.00 206,100 17.02 4.59
09-04-06 18.28 18.28 17.50 249,800 17.69 4.77
09-04-03 18.68 18.68 18.27 261,900 18.50 4.99
09-04-02 18.91 19.14 18.48 393,000 18.64 5.03
Date Open High Low Vol Cls adjCls
09-04-01 17.70 18.56 17.45 306,000 18.33 4.95
09-03-31 17.36 18.54 17.07 334,100 18.12 4.89
09-03-30 18.02 18.02 16.67 434,000 17.17 4.63
09-03-27 18.97 19.27 18.02 257,100 18.03 4.87
09-03-26 18.61 19.55 18.29 482,900 19.23 5.19
09-03-25 18.18 18.83 17.23 256,500 18.50 4.99
09-03-24 18.87 19.18 18.05 266,900 18.06 4.87
09-03-23 18.20 19.17 18.14 271,400 19.13 5.16
09-03-20 18.61 18.61 17.53 287,700 17.75 4.79
Date Open High Low Vol Cls adjCls
09-03-19 18.99 19.16 18.15 271,500 18.42 4.97
09-03-18 18.78 19.16 17.91 432,200 18.76 5.06
09-03-17 18.67 19.00 17.74 288,500 19.00 5.13
09-03-16 18.33 18.42 17.69 274,700 17.84 4.81
09-03-13 18.38 18.48 17.96 224,300 18.16 4.90
09-03-12 17.48 18.48 16.90 517,700 18.31 4.94
09-03-11 18.00 19.44 17.25 649,400 17.39 4.69
09-03-10 15.75 17.19 15.43 708,000 17.16 4.63
09-03-09 15.14 15.58 14.69 522,000 15.31 4.13
Date Open High Low Vol Cls adjCls
09-03-06 15.14 15.44 14.71 320,000 15.27 4.12
09-03-05 15.49 16.17 14.83 353,900 14.99 4.05
09-03-04 15.32 16.01 15.08 441,000 15.86 4.28
09-03-03 15.09 15.35 14.54 303,000 14.97 4.04
09-03-02 15.29 15.70 14.72 230,400 14.81 4.00
09-02-27 15.94 16.25 15.48 347,900 15.52 4.19
09-02-26 16.65 17.36 16.17 232,800 16.17 4.36
09-02-25 16.65 17.29 16.12 345,200 16.45 4.44
09-02-24 15.50 16.86 15.50 237,800 16.71 4.51
Date Open High Low Vol Cls adjCls
09-02-23 15.82 16.20 15.32 179,600 15.33 4.14
09-02-20 15.88 16.42 15.70 224,100 15.75 4.25
09-02-19 16.00 16.34 15.71 249,300 16.23 4.38
09-02-18 16.44 16.44 15.58 316,800 15.71 4.24
09-02-17 17.54 17.62 16.26 404,600 16.26 4.39
09-02-13 18.05 18.29 17.70 128,900 18.06 4.87
09-02-12 17.43 18.10 17.00 139,200 18.09 4.88
09-02-11 17.60 17.81 17.12 163,500 17.58 4.74
09-02-10 18.79 19.07 17.63 288,900 17.63 4.76
Date Open High Low Vol Cls adjCls
09-02-09 19.01 19.48 18.79 80,300 18.87 5.09
09-02-06 18.48 19.33 18.46 210,200 19.15 5.17
09-02-05 18.33 19.07 18.11 181,100 18.65 5.03
09-02-04 18.33 18.99 18.33 164,900 18.42 4.97
09-02-03 18.08 18.67 17.96 340,200 18.38 4.96
09-02-02 17.93 18.12 17.55 438,000 17.97 4.85
09-01-30 18.51 18.64 18.00 203,100 18.12 4.89
09-01-29 19.00 19.00 18.15 150,000 18.27 4.93
09-01-28 18.76 19.51 18.60 337,500 19.16 5.17
Date Open High Low Vol Cls adjCls
09-01-27 18.13 18.79 17.64 265,500 18.48 4.99
09-01-26 17.11 18.23 17.01 384,000 18.01 4.86
09-01-23 17.11 17.70 16.87 233,100 17.14 4.63
09-01-22 18.24 18.25 17.17 194,400 17.56 4.74
09-01-21 17.41 18.48 16.70 451,100 18.42 4.97
09-01-20 18.61 18.70 17.07 395,100 17.13 4.62
09-01-16 18.47 18.97 18.08 371,400 18.96 5.12
09-01-15 18.27 18.74 17.43 461,700 18.73 5.05
09-01-14 18.97 19.04 18.10 487,400 18.28 4.93
Date Open High Low Vol Cls adjCls
09-01-13 19.79 19.79 19.00 429,900 19.21 5.18
09-01-12 20.02 20.13 19.64 485,300 19.79 5.34
09-01-09 20.55 20.69 19.50 677,300 20.10 5.42
09-01-08 20.37 20.56 20.01 387,600 20.41 5.51
09-01-07 20.70 20.70 19.99 588,800 20.30 5.48
09-01-06 21.00 21.14 20.66 799,200 20.90 5.64
09-01-05 20.82 21.13 20.00 1,258,400 20.93 5.65
09-01-02 21.18 21.18 20.44 615,600 20.88 5.63
08-12-31 21.28 21.74 20.79 1,036,400 20.88 5.63
Date Open High Low Vol Cls adjCls
08-12-30 20.92 21.20 20.04 644,900 21.20 5.72
08-12-29 20.31 21.01 19.74 448,800 20.73 5.59
08-12-26 20.52 20.71 20.08 327,600 20.46 5.52
08-12-24 19.90 20.44 19.63 99,500 20.33 5.49
08-12-23 20.87 21.00 19.60 800,100 19.84 5.35
08-12-22 20.33 20.72 19.69 552,300 20.69 5.58
08-12-19 19.91 20.36 19.16 832,200 20.14 5.43
08-12-18 19.94 20.18 19.18 428,900 19.30 5.21
08-12-17 20.14 20.77 19.54 630,000 19.87 5.36
Date Open High Low Vol Cls adjCls
08-12-16 19.58 20.60 19.05 599,600 20.54 5.54
08-12-15 20.28 20.40 18.64 356,000 19.20 5.18
08-12-12 17.98 20.57 17.00 540,200 20.23 5.46
08-12-11 20.32 20.71 18.00 575,700 18.29 4.94
08-12-10 20.03 21.00 19.75 752,600 20.63 5.57
08-12-09 21.17 21.28 19.28 1,249,700 19.81 5.30
08-12-08 20.57 21.27 20.00 817,700 21.19 5.67
08-12-05 18.70 20.61 18.16 1,037,400 20.00 5.35
08-12-04 19.22 20.00 18.19 321,900 18.98 5.08
Date Open High Low Vol Cls adjCls
08-12-03 18.30 19.69 18.30 473,900 19.52 5.23
08-12-02 17.78 18.92 16.60 786,300 18.83 5.04
08-12-01 18.77 19.92 17.07 544,100 17.30 4.63
08-11-28 18.78 19.82 18.44 140,400 19.04 5.10
08-11-26 17.05 19.06 17.05 531,500 19.06 5.10
08-11-25 17.66 17.68 17.03 1,081,400 17.56 4.70
08-11-24 16.18 17.51 16.02 687,800 17.36 4.65
08-11-21 15.98 16.53 14.74 608,400 15.87 4.25
08-11-20 16.16 16.88 15.30 428,600 15.66 4.19
Date Open High Low Vol Cls adjCls
08-11-19 17.37 17.78 16.16 364,500 16.21 4.34
08-11-18 16.59 17.70 16.08 396,900 17.36 4.65
08-11-17 16.48 17.31 16.26 692,100 16.56 4.43
08-11-14 17.61 18.00 16.50 450,900 16.60 4.44
08-11-13 17.99 18.62 17.00 723,200 18.04 4.83
08-11-12 19.23 19.23 17.76 488,300 17.88 4.79
08-11-11 20.32 20.59 19.10 823,100 19.35 5.18
08-11-10 19.48 21.37 19.44 776,300 20.46 5.48
08-11-07 18.59 19.50 18.13 280,800 19.09 5.11
Date Open High Low Vol Cls adjCls
08-11-06 17.73 19.07 17.06 445,500 18.35 4.91
08-11-05 17.85 19.69 17.59 911,300 17.79 4.76
08-11-04 18.00 18.00 17.12 279,500 17.53 4.69
08-11-03 16.45 17.89 16.37 393,800 17.70 4.74
08-10-31 14.95 16.51 14.77 374,100 16.49 4.41
08-10-30 15.53 15.58 14.83 223,700 14.97 4.01
08-10-29 15.42 15.71 14.81 275,600 14.98 4.01
08-10-28 13.17 15.31 13.10 337,700 15.21 4.07
08-10-27 14.17 15.34 12.79 268,200 12.92 3.46
Date Open High Low Vol Cls adjCls
08-10-24 14.00 14.85 13.51 365,100 14.32 3.83
08-10-23 14.49 15.36 14.24 244,400 14.71 3.94
08-10-22 14.65 15.23 14.30 141,300 14.49 3.88
08-10-21 15.58 15.72 15.01 84,600 15.12 4.05
08-10-20 15.54 15.88 15.10 211,500 15.78 4.22
08-10-17 15.59 16.89 15.14 349,700 15.35 4.11
08-10-16 14.33 16.36 14.01 309,800 16.36 4.38
08-10-15 15.47 16.16 14.03 263,300 14.30 3.83
08-10-14 17.47 17.47 15.35 339,800 15.79 4.23
Date Open High Low Vol Cls adjCls
08-10-13 16.97 17.49 15.17 553,100 16.56 4.43
08-10-10 13.41 16.48 13.01 688,700 16.13 4.32
08-10-09 15.73 16.18 14.22 409,200 14.30 3.83
08-10-08 14.61 16.00 14.38 504,200 15.34 4.11
08-10-07 16.69 17.01 15.10 404,300 15.22 4.07
08-10-06 16.44 16.93 15.46 299,700 16.47 4.41
08-10-03 18.17 18.60 16.93 387,600 17.03 4.56
08-10-02 18.65 19.00 17.77 418,700 17.78 4.76
08-10-01 18.09 18.84 17.73 422,700 18.84 5.04
Date Open High Low Vol Cls adjCls
08-09-30 18.00 18.46 17.62 405,900 18.19 4.87
08-09-29 18.75 18.86 17.17 380,000 17.80 4.76
08-09-26 18.92 19.19 18.39 355,700 19.12 5.12
08-09-25 19.15 20.08 18.91 322,200 19.35 5.18
08-09-24 19.46 21.27 18.79 387,500 18.96 5.08
08-09-23 20.98 20.98 19.28 585,200 19.46 5.21
08-09-22 21.47 21.50 20.50 491,000 20.91 5.60
08-09-19 20.72 22.48 20.72 1,058,600 21.50 5.76
08-09-18 18.71 19.59 18.00 762,300 19.32 5.17
Date Open High Low Vol Cls adjCls
08-09-17 19.63 19.91 18.32 602,700 18.34 4.91
08-09-16 18.46 20.30 18.01 352,500 19.88 5.32
08-09-15 19.19 20.34 18.57 230,400 18.64 4.99
08-09-12 19.70 20.07 19.20 144,600 19.76 5.29
08-09-11 19.16 19.89 19.00 337,700 19.84 5.31
08-09-10 19.47 19.66 19.09 335,000 19.43 5.20
08-09-09 20.31 20.45 19.08 240,500 19.08 5.11
08-09-08 19.79 20.24 18.51 255,200 20.24 5.42
08-09-05 19.85 19.87 19.05 222,900 19.42 5.20
Date Open High Low Vol Cls adjCls
08-09-04 20.57 20.81 19.98 276,900 19.98 5.35
08-09-03 21.27 21.36 20.52 409,200 20.74 5.55
08-09-02 21.83 21.87 20.78 279,000 21.29 5.70
08-08-29 21.32 21.86 21.15 571,700 21.36 5.72
08-08-28 20.76 21.77 20.76 357,800 21.49 5.75
08-08-27 20.19 20.79 19.62 189,200 20.68 5.54
08-08-26 19.99 20.47 19.90 275,000 20.10 5.38
08-08-25 21.32 21.32 19.98 203,100 20.06 5.37
08-08-22 20.80 21.50 20.51 137,700 21.41 5.73
Date Open High Low Vol Cls adjCls
08-08-21 20.95 21.09 20.53 154,100 20.71 5.54
08-08-20 20.93 21.26 20.70 275,000 21.09 5.65
08-08-19 21.25 21.25 20.70 490,100 20.84 5.58
08-08-18 21.98 22.20 21.30 216,900 21.47 5.75
08-08-15 22.48 22.90 21.73 414,000 21.98 5.88
08-08-14 22.76 23.00 21.93 563,600 22.12 5.92
08-08-13 21.55 22.95 21.13 825,000 22.85 6.12
08-08-12 21.72 21.75 21.05 455,900 21.63 5.79
08-08-11 21.55 21.92 20.26 571,700 21.75 5.82
Date Open High Low Vol Cls adjCls
08-08-08 19.61 21.70 19.34 704,300 21.66 5.80
08-08-07 19.53 19.59 18.39 503,700 19.59 5.24
08-08-06 18.99 19.98 18.45 577,100 19.58 5.24
08-08-05 17.86 18.13 17.36 612,200 18.02 4.82
08-08-04 18.82 18.82 17.68 423,200 17.78 4.76
08-08-01 19.09 19.30 18.39 239,000 18.87 5.05
08-07-31 18.76 19.44 18.76 435,600 19.01 5.09
08-07-30 19.00 19.28 18.05 259,200 19.04 5.10
08-07-29 18.17 18.95 18.16 357,300 18.88 5.05
Date Open High Low Vol Cls adjCls
08-07-28 18.85 18.99 17.75 292,200 18.13 4.85
08-07-25 18.23 19.70 17.22 344,300 18.93 5.07
08-07-24 18.53 18.53 17.89 281,400 18.11 4.85
08-07-23 18.29 18.53 17.98 381,600 18.44 4.94
08-07-22 18.03 18.48 17.39 479,400 18.28 4.89
08-07-21 17.27 18.39 17.21 761,400 18.23 4.88
08-07-18 17.29 17.53 16.78 349,700 17.25 4.62
08-07-17 17.42 18.19 16.99 251,100 17.33 4.64
08-07-16 16.96 17.54 16.70 404,300 17.35 4.64
Date Open High Low Vol Cls adjCls
08-07-15 16.79 17.33 16.76 359,700 16.91 4.53
08-07-14 17.33 18.30 16.82 331,400 16.97 4.54
08-07-11 17.76 17.76 16.69 464,600 17.20 4.60
08-07-10 17.33 17.96 16.88 542,700 17.88 4.79
08-07-09 17.97 18.40 17.38 377,300 17.38 4.65
08-07-08 18.00 18.44 17.83 573,000 18.00 4.82
08-07-07 18.10 18.49 17.68 265,200 18.16 4.86
08-07-03 18.24 18.27 17.64 147,200 18.06 4.83
08-07-02 19.14 19.73 17.94 496,100 18.19 4.87
Date Open High Low Vol Cls adjCls
08-07-01 18.92 19.23 18.44 389,700 19.18 5.13
08-06-30 20.26 20.26 18.91 488,900 19.26 5.16
08-06-27 18.91 19.85 18.82 692,600 19.38 5.19
08-06-26 19.40 19.65 18.70 543,600 18.99 5.08
08-06-25 19.39 20.21 19.39 854,700 19.74 5.28
08-06-24 19.74 19.90 19.38 505,500 19.38 5.19
08-06-23 20.05 20.11 19.70 312,800 19.90 5.33
08-06-20 20.16 20.53 19.60 319,200 19.92 5.33
08-06-19 19.46 20.25 19.45 283,700 20.24 5.42
Date Open High Low Vol Cls adjCls
08-06-18 19.74 19.75 19.03 352,500 19.51 5.22
08-06-17 20.35 20.54 19.78 542,300 19.88 5.32
08-06-16 20.85 21.43 20.06 689,100 20.30 5.43
08-06-13 21.01 21.32 20.85 426,800 21.24 5.69
08-06-12 21.18 21.50 20.19 418,100 21.00 5.62
08-06-11 21.47 21.91 20.96 383,600 20.97 5.61
08-06-10 21.44 21.82 21.42 546,300 21.57 5.77
08-06-09 21.59 22.09 21.40 348,300 21.69 5.76
08-06-06 22.82 22.82 21.56 444,300 21.56 5.73
Date Open High Low Vol Cls adjCls
08-06-05 22.42 22.98 22.27 317,300 22.92 6.09
08-06-04 21.35 22.41 21.34 482,900 22.31 5.93
08-06-03 20.80 21.48 20.41 296,300 21.39 5.68
08-06-02 21.04 21.09 20.38 706,100 20.68 5.49
08-05-30 21.24 21.24 20.77 411,800 21.02 5.59
08-05-29 20.61 21.30 20.28 395,700 21.23 5.64
08-05-28 20.79 20.83 20.31 289,500 20.63 5.48
08-05-27 20.13 20.68 19.89 318,200 20.63 5.48
08-05-23 20.20 20.26 20.00 401,600 20.07 5.33
Date Open High Low Vol Cls adjCls
08-05-22 19.90 20.48 19.88 351,200 20.26 5.38
08-05-21 19.97 20.30 19.50 330,000 19.87 5.28
08-05-20 19.87 20.05 19.66 375,900 19.98 5.31
08-05-19 19.88 20.18 19.44 509,600 19.99 5.31
08-05-16 20.49 20.49 19.10 455,100 19.93 5.30
08-05-15 20.86 21.00 20.16 424,100 20.39 5.42
08-05-14 20.56 21.41 19.60 340,800 20.88 5.55
08-05-13 20.13 20.54 19.33 397,500 20.45 5.43
08-05-12 20.31 20.63 19.87 393,800 20.11 5.34
Date Open High Low Vol Cls adjCls
08-05-09 18.99 20.39 18.96 343,500 20.25 5.38
08-05-08 18.20 19.30 17.95 370,100 19.02 5.05
08-05-07 18.40 18.41 17.93 237,200 18.18 4.83
08-05-06 18.49 18.83 18.37 176,900 18.56 4.93
08-05-05 18.61 18.98 18.34 217,500 18.56 4.93
08-05-02 19.28 19.43 18.59 236,900 18.61 4.94
08-05-01 18.05 19.24 18.04 294,300 19.08 5.07
08-04-30 18.31 19.14 18.00 236,900 18.08 4.80
08-04-29 18.34 18.36 18.01 278,700 18.33 4.87
Date Open High Low Vol Cls adjCls
08-04-28 18.71 18.71 18.28 240,300 18.36 4.88
08-04-25 18.75 19.03 18.34 168,800 18.77 4.99
08-04-24 18.43 18.86 17.99 177,800 18.65 4.96
08-04-23 18.54 18.54 18.01 236,900 18.38 4.88
08-04-22 19.03 19.03 18.13 208,100 18.45 4.90
08-04-21 19.22 19.50 19.04 210,800 19.13 5.08
08-04-18 19.19 19.40 19.08 189,000 19.34 5.14
08-04-17 18.84 19.23 18.75 152,700 18.80 5.00
08-04-16 17.94 18.94 17.94 184,500 18.89 5.02
Date Open High Low Vol Cls adjCls
08-04-15 17.68 17.92 17.50 262,800 17.76 4.72
08-04-14 17.58 17.87 17.47 242,600 17.60 4.68
08-04-11 18.25 18.48 17.61 169,400 17.62 4.68
08-04-10 18.52 18.68 18.34 229,100 18.48 4.91
08-04-09 19.31 19.38 18.44 342,900 18.55 4.93
08-04-08 18.60 19.61 18.60 320,100 19.32 5.13
08-04-07 18.95 19.36 18.34 162,000 18.71 4.97
08-04-04 19.38 19.45 18.73 138,300 19.11 5.08
08-04-03 19.65 19.89 19.14 427,500 19.41 5.16
Date Open High Low Vol Cls adjCls
08-04-02 20.45 20.45 19.45 361,800 19.90 5.29
08-04-01 20.32 20.84 20.18 482,100 20.50 5.45
08-03-31 19.66 20.49 19.66 397,500 20.03 5.32
08-03-28 19.84 20.00 19.39 341,100 19.56 5.20
08-03-27 20.62 20.62 19.73 228,200 19.77 5.25
08-03-26 20.06 20.75 19.57 318,800 20.52 5.45
08-03-25 19.58 20.25 19.32 291,200 20.14 5.35
08-03-24 18.97 19.84 18.55 352,400 19.55 5.19
08-03-20 18.20 19.01 17.91 860,600 18.86 5.01
Date Open High Low Vol Cls adjCls
08-03-19 18.52 19.04 17.89 400,500 17.93 4.76
08-03-18 17.77 18.37 17.52 422,700 18.37 4.88
08-03-17 16.73 17.95 16.73 475,400 17.30 4.60
08-03-14 17.46 17.71 16.91 357,300 17.20 4.57
08-03-13 16.59 17.44 16.59 323,300 17.32 4.60
08-03-12 17.34 17.82 16.82 331,400 16.82 4.47
08-03-11 17.47 17.96 17.00 209,400 17.71 4.71
08-03-10 17.62 17.65 16.96 111,300 16.96 4.51
08-03-07 17.11 18.13 17.00 347,900 17.52 4.66
Date Open High Low Vol Cls adjCls
08-03-06 17.64 17.64 17.12 191,900 17.26 4.59
08-03-05 17.96 18.28 17.23 252,500 17.74 4.71
08-03-04 16.63 18.03 16.63 417,800 17.84 4.74
08-03-03 16.35 17.34 16.32 190,400 16.82 4.47
08-02-29 16.42 16.77 16.35 236,300 16.51 4.39
08-02-28 16.93 17.05 16.46 285,800 16.55 4.40
08-02-27 17.49 17.63 16.87 135,900 17.08 4.54
08-02-26 17.23 17.74 16.93 151,400 17.70 4.70
08-02-25 16.82 17.49 16.82 88,700 17.38 4.62
Date Open High Low Vol Cls adjCls
08-02-22 17.04 17.11 16.65 222,000 16.80 4.46
08-02-21 17.50 17.65 16.89 122,900 16.98 4.51
08-02-20 17.13 17.50 17.00 139,200 17.45 4.64
08-02-19 16.94 17.59 16.94 156,800 17.25 4.58
08-02-15 17.03 17.47 16.69 576,600 16.71 4.44
08-02-14 18.03 18.03 16.78 730,400 17.15 4.56
08-02-13 17.68 18.01 17.26 600,800 17.99 4.78
08-02-12 17.69 17.79 17.28 95,900 17.47 4.64
08-02-11 17.71 17.74 17.16 112,100 17.59 4.67
Date Open High Low Vol Cls adjCls
08-02-08 18.70 18.70 17.40 178,200 17.67 4.69
08-02-07 17.62 18.90 17.56 459,900 18.74 4.98
08-02-06 17.11 17.83 17.11 198,500 17.69 4.70
08-02-05 17.43 18.45 16.86 255,800 16.94 4.50
08-02-04 18.69 18.69 17.15 220,100 17.82 4.73
08-02-01 17.88 18.67 17.55 232,200 18.64 4.95
08-01-31 16.48 18.12 16.41 314,100 17.80 4.73
08-01-30 17.22 17.68 16.71 172,800 16.78 4.46
08-01-29 17.55 17.55 16.69 98,600 17.36 4.61
Date Open High Low Vol Cls adjCls
08-01-28 16.95 17.69 16.73 189,000 17.47 4.64
08-01-25 17.03 17.66 16.65 301,100 17.02 4.52
08-01-24 17.99 18.19 16.69 314,600 16.79 4.46
08-01-23 16.45 18.21 16.14 324,200 17.85 4.74
08-01-22 15.53 17.20 15.39 289,500 16.81 4.47
08-01-18 16.16 16.70 15.75 326,900 15.88 4.22
08-01-17 17.02 17.34 16.10 224,300 16.16 4.29
08-01-16 16.86 17.46 16.67 358,400 16.93 4.50
08-01-15 17.22 17.69 16.64 164,700 16.94 4.50
Date Open High Low Vol Cls adjCls
08-01-14 17.01 17.63 17.01 202,700 17.50 4.65
08-01-11 17.77 17.88 16.56 338,900 16.80 4.46
08-01-10 17.87 18.43 17.53 212,100 17.95 4.77
08-01-09 17.46 18.30 17.27 245,300 18.12 4.81
08-01-08 18.36 19.02 17.51 291,600 17.54 4.66
08-01-07 17.74 18.76 17.59 258,500 18.28 4.86
08-01-04 17.82 18.44 17.49 354,600 17.62 4.68
08-01-03 18.78 19.01 18.01 369,500 18.01 4.79
08-01-02 19.82 19.93 18.61 247,100 18.78 4.99
Date Open High Low Vol Cls adjCls
07-12-31 20.15 20.64 19.65 321,900 19.82 5.27
07-12-28 20.50 21.08 19.57 151,200 20.33 5.40
07-12-27 21.08 21.31 20.12 216,600 20.24 5.38
07-12-26 21.74 21.79 20.97 288,200 21.11 5.61
07-12-24 21.10 21.96 20.02 155,400 21.96 5.83
07-12-21 20.39 21.10 20.21 526,700 21.10 5.61
07-12-20 20.02 20.13 19.40 269,600 20.06 5.33
07-12-19 20.00 20.05 19.63 348,500 19.83 5.27
07-12-18 19.60 20.13 19.38 216,000 20.04 5.32
Date Open High Low Vol Cls adjCls
07-12-17 18.60 20.12 18.60 464,400 19.40 5.15
07-12-14 19.24 19.24 18.74 231,500 18.75 4.98
07-12-13 19.15 19.47 18.82 200,700 19.45 5.17
07-12-12 19.40 19.41 18.94 339,000 19.27 5.12
07-12-11 19.15 19.39 18.80 344,300 18.80 5.00
07-12-10 19.19 19.45 18.61 440,100 19.08 5.03
07-12-07 19.80 19.80 18.76 417,200 19.13 5.04
07-12-06 18.90 19.75 18.79 404,600 19.75 5.20
07-12-05 18.55 19.11 18.45 339,000 18.91 4.98
Date Open High Low Vol Cls adjCls
07-12-04 18.54 18.83 18.15 395,700 18.24 4.81
07-12-03 19.03 19.10 18.70 137,700 18.75 4.94
07-11-30 19.00 19.40 18.95 334,100 19.03 5.01
07-11-29 18.95 19.07 18.50 306,000 18.95 4.99
07-11-28 18.57 19.01 18.33 389,400 19.01 5.01
07-11-27 17.90 18.95 17.34 679,200 18.33 4.83
07-11-26 18.76 19.25 17.74 422,600 17.77 4.68
07-11-23 18.29 19.05 18.22 118,800 18.79 4.95
07-11-21 17.96 18.90 17.96 422,100 18.00 4.74
Date Open High Low Vol Cls adjCls
07-11-20 17.96 18.23 17.66 472,500 18.15 4.78
07-11-19 18.18 18.98 17.65 292,500 17.96 4.73
07-11-16 18.31 18.58 18.00 430,200 18.31 4.82
07-11-15 18.51 18.57 18.18 338,900 18.22 4.80
07-11-14 18.69 18.69 18.20 492,800 18.52 4.88
07-11-13 18.49 18.75 18.11 790,400 18.54 4.88
07-11-12 17.85 18.86 17.56 378,000 18.28 4.82
07-11-09 17.05 18.01 17.05 438,300 17.80 4.69
07-11-08 16.84 17.68 16.84 422,600 17.32 4.56
Date Open High Low Vol Cls adjCls
07-11-07 16.80 17.15 16.00 554,100 16.72 4.41
07-11-06 16.54 17.46 16.51 179,100 17.42 4.59
07-11-05 17.04 17.32 16.51 178,800 16.60 4.37
07-11-02 17.13 17.32 16.73 332,700 17.27 4.55
07-11-01 18.01 18.13 17.00 411,800 17.02 4.48
07-10-31 17.78 18.35 17.63 166,200 18.26 4.81
07-10-30 17.82 17.82 17.50 231,800 17.67 4.66
07-10-29 18.00 18.41 17.73 151,400 17.81 4.69
07-10-26 17.00 18.04 16.83 337,700 17.79 4.69
Date Open High Low Vol Cls adjCls
07-10-25 17.02 17.52 16.75 370,500 16.75 4.41
07-10-24 17.00 17.12 16.55 214,800 17.02 4.48
07-10-23 16.94 17.22 16.74 495,600 17.01 4.48
07-10-22 17.16 17.58 16.55 648,000 16.84 4.44
07-10-19 17.81 18.18 17.33 316,800 17.38 4.58
07-10-18 18.94 19.00 17.89 505,800 18.15 4.78
07-10-17 19.75 19.77 18.58 195,000 19.02 5.01
07-10-16 19.87 19.87 19.27 176,400 19.55 5.15
07-10-15 20.25 20.25 19.52 149,400 19.90 5.24
Date Open High Low Vol Cls adjCls
07-10-12 20.07 20.40 19.96 48,600 20.25 5.34
07-10-11 20.69 20.77 19.93 225,000 20.08 5.29
07-10-10 20.76 20.76 20.36 141,000 20.55 5.41
07-10-09 20.60 20.95 20.19 264,600 20.79 5.48
07-10-08 20.59 20.86 20.30 114,800 20.47 5.39
07-10-05 20.71 21.00 20.41 256,500 20.71 5.46
07-10-04 20.17 20.61 20.08 137,000 20.57 5.42
07-10-03 20.35 20.57 20.05 195,800 20.13 5.30
07-10-02 20.00 20.53 19.92 455,900 20.43 5.38
Date Open High Low Vol Cls adjCls
07-10-01 19.69 20.05 19.56 182,300 20.00 5.27
07-09-28 20.11 20.40 19.58 154,800 19.73 5.20
07-09-27 20.39 20.57 19.91 201,200 20.17 5.31
07-09-26 19.75 20.60 19.60 240,500 20.26 5.34
07-09-25 20.39 20.58 19.50 147,300 19.58 5.16
07-09-24 20.88 21.33 20.20 225,600 20.50 5.40
07-09-21 20.90 21.26 20.77 349,700 20.92 5.51
07-09-20 20.53 20.85 20.22 227,400 20.72 5.46
07-09-19 20.43 21.20 20.03 270,200 20.79 5.48
Date Open High Low Vol Cls adjCls
07-09-18 18.93 20.48 18.53 239,900 20.45 5.39
07-09-17 18.74 19.27 18.44 288,200 18.84 4.96
07-09-14 19.00 19.00 18.40 303,900 18.61 4.90
07-09-13 19.58 19.74 19.01 172,400 19.26 5.07
07-09-12 19.53 19.86 19.40 158,100 19.44 5.12
07-09-11 19.52 19.65 19.38 158,000 19.62 5.17
07-09-10 20.32 20.37 19.09 337,500 19.46 5.13
07-09-07 20.37 20.48 20.02 193,100 20.21 5.32
07-09-06 20.80 21.06 20.50 166,200 20.69 5.45
Date Open High Low Vol Cls adjCls
07-09-05 22.20 22.20 20.30 537,900 20.69 5.45
07-09-04 20.96 22.35 20.83 305,300 22.33 5.88
07-08-31 20.67 21.10 20.16 147,300 20.94 5.52
07-08-30 20.15 20.73 20.15 101,300 20.33 5.36
07-08-29 20.00 20.45 19.76 200,000 20.42 5.38
07-08-28 20.79 20.83 19.79 199,100 19.88 5.24
07-08-27 20.54 21.20 20.13 175,500 20.91 5.51
07-08-24 20.10 20.64 20.09 204,500 20.54 5.41
07-08-23 21.60 21.60 19.93 590,000 20.11 5.30
Date Open High Low Vol Cls adjCls
07-08-22 21.16 21.75 20.93 182,900 21.46 5.65
07-08-21 30.77 31.83 30.59 112,200 31.37 5.51
07-08-20 32.05 32.05 30.75 249,000 31.02 5.45
07-08-17 32.67 32.78 31.24 288,500 32.00 5.62
07-08-16 30.27 31.20 29.49 571,200 30.70 5.39
07-08-15 30.38 31.65 30.38 273,300 30.56 5.37
07-08-14 31.78 32.09 30.75 303,000 30.76 5.40
07-08-13 32.23 33.64 31.65 271,500 31.72 5.57
07-08-10 31.97 32.93 30.09 505,100 32.22 5.66
Date Open High Low Vol Cls adjCls
07-08-09 33.37 34.86 32.82 971,300 33.61 5.90
07-08-08 34.90 35.02 32.73 897,000 34.31 6.03
07-08-07 33.42 34.70 32.55 811,400 34.51 6.06
07-08-06 32.42 33.40 32.10 694,800 33.38 5.86
07-08-03 33.15 33.75 31.77 402,900 32.22 5.66
07-08-02 32.19 33.07 31.00 535,500 33.07 5.81
07-08-01 29.65 31.41 29.52 490,200 31.28 5.49
07-07-31 30.59 31.66 29.63 293,600 29.91 5.25
07-07-30 29.12 30.91 29.07 309,800 30.20 5.30
Date Open High Low Vol Cls adjCls
07-07-27 30.12 30.81 29.13 303,800 29.13 5.12
07-07-26 30.45 31.55 29.47 533,400 30.12 5.29
07-07-25 31.82 32.20 30.06 439,400 30.89 5.43
07-07-24 32.54 32.63 31.54 333,000 31.61 5.55
07-07-23 32.82 33.19 32.54 199,400 32.79 5.76
07-07-20 34.43 34.45 32.52 422,600 32.72 5.75
07-07-19 34.29 35.06 34.12 313,200 34.46 6.05
07-07-18 33.88 34.45 33.29 223,700 34.02 5.98
07-07-17 33.94 34.65 33.91 190,400 34.02 5.98
Date Open High Low Vol Cls adjCls
07-07-16 34.16 34.27 33.40 515,300 33.80 5.94
07-07-13 33.10 34.18 32.56 605,700 33.62 5.91
07-07-12 32.81 32.99 31.91 514,500 32.99 5.79
07-07-11 31.36 31.52 31.00 137,900 31.52 5.54
07-07-10 31.80 31.86 31.06 131,000 31.25 5.49
07-07-09 32.25 32.25 31.86 221,600 31.99 5.62
07-07-06 32.00 32.35 31.60 271,500 32.25 5.66
07-07-05 31.93 32.07 31.50 374,900 32.02 5.62
07-07-03 32.34 32.95 32.29 135,000 32.57 5.72
Date Open High Low Vol Cls adjCls
07-07-02 31.99 32.35 31.88 292,500 32.23 5.66
07-06-29 32.08 32.31 31.69 268,200 31.85 5.59
07-06-28 32.05 32.12 31.85 303,800 32.03 5.63
07-06-27 31.22 32.19 31.15 584,100 32.07 5.63
07-06-26 30.75 31.25 30.50 293,900 31.10 5.46
07-06-25 30.82 31.12 30.20 172,100 30.64 5.38
07-06-22 31.00 31.03 30.31 437,600 30.85 5.42
07-06-21 30.35 31.01 29.80 239,100 31.01 5.45
07-06-20 31.14 31.14 30.40 363,800 30.59 5.37
Date Open High Low Vol Cls adjCls
07-06-19 29.62 31.15 29.46 511,200 31.00 5.45
07-06-18 29.36 29.65 29.15 176,400 29.65 5.21
07-06-15 29.46 29.60 29.00 308,700 29.15 5.12
07-06-14 28.74 29.33 28.74 162,000 29.00 5.09
07-06-13 28.85 29.20 28.80 164,000 28.87 5.07
07-06-12 29.49 29.55 28.60 339,000 28.74 5.05
07-06-11 29.48 29.72 28.78 116,700 29.72 5.22
07-06-08 28.72 29.55 28.26 129,600 29.42 5.17
07-06-07 29.17 29.47 28.45 180,500 28.73 5.05
Date Open High Low Vol Cls adjCls
07-06-06 29.71 29.71 29.07 187,700 29.29 5.11
07-06-05 30.00 30.00 29.55 208,800 29.94 5.22
07-06-04 29.95 30.00 29.51 154,800 30.00 5.23
07-06-01 29.79 30.00 29.53 106,700 29.97 5.23
07-05-31 29.92 30.00 29.08 233,100 29.71 5.18
07-05-30 28.50 30.01 28.00 555,800 29.80 5.20
07-05-29 27.59 28.68 27.59 294,900 28.62 4.99
07-05-25 28.16 28.69 27.58 375,500 27.64 4.82
07-05-24 28.81 29.74 28.13 202,500 28.72 5.01
Date Open High Low Vol Cls adjCls
07-05-23 29.70 29.90 28.40 259,400 28.72 5.01
07-05-22 28.62 30.40 28.54 389,000 29.76 5.19
07-05-21 27.61 28.33 27.61 331,400 28.11 4.90
07-05-18 27.78 28.02 27.46 189,600 27.68 4.83
07-05-17 27.99 28.51 27.76 278,700 27.76 4.84
07-05-16 28.42 28.66 27.70 278,700 28.01 4.89
07-05-15 30.00 30.08 28.20 242,300 28.27 4.93
07-05-14 29.79 30.14 29.55 414,000 30.02 5.24
07-05-11 28.98 29.64 28.81 449,600 29.56 5.16
Date Open High Low Vol Cls adjCls
07-05-10 28.50 28.98 27.72 470,000 28.80 5.02
07-05-09 27.05 28.50 27.00 1,090,400 28.50 4.97
07-05-08 25.73 26.16 25.30 87,000 26.16 4.56
07-05-07 25.80 25.88 25.43 98,100 25.63 4.47
07-05-04 26.03 26.03 25.38 38,400 25.90 4.52
07-05-03 26.13 26.24 25.64 76,200 26.02 4.54
07-05-02 25.71 26.25 25.22 115,400 26.08 4.55
07-05-01 25.25 25.67 24.68 141,800 25.67 4.48
07-04-30 25.10 25.10 24.52 181,100 24.73 4.31
Date Open High Low Vol Cls adjCls
07-04-27 26.38 26.38 25.15 78,900 25.20 4.40
07-04-26 26.40 26.68 25.97 112,700 26.49 4.62
07-04-25 25.85 26.66 25.53 89,100 26.47 4.62
07-04-24 25.02 25.93 24.88 139,700 25.89 4.52
07-04-23 24.63 25.28 24.63 108,200 25.01 4.36
07-04-20 25.20 25.44 25.06 95,400 25.10 4.38
07-04-19 25.40 25.40 24.66 169,400 24.71 4.31
07-04-18 25.65 26.10 25.11 145,100 25.57 4.46
07-04-17 25.07 25.91 25.07 136,500 25.71 4.49
Date Open High Low Vol Cls adjCls
07-04-16 25.18 25.22 24.99 76,200 25.00 4.36
07-04-13 25.40 25.40 24.46 207,500 25.00 4.36
07-04-12 25.10 25.49 24.79 107,300 25.49 4.45
07-04-11 25.96 25.96 24.97 166,100 25.12 4.38
07-04-10 26.04 26.18 25.90 299,900 25.90 4.52
07-04-09 25.67 25.95 25.31 93,200 25.94 4.53
07-04-05 26.20 26.20 25.71 50,900 25.72 4.49
07-04-04 25.65 25.95 25.60 46,500 25.94 4.53
07-04-03 26.05 26.05 25.50 87,900 25.62 4.47
Date Open High Low Vol Cls adjCls
07-04-02 26.09 26.09 25.66 78,300 25.95 4.53
07-03-30 25.70 26.58 25.64 158,000 26.13 4.56
07-03-29 25.81 25.81 25.16 216,000 25.60 4.47
07-03-28 26.11 26.11 25.25 395,700 25.59 4.46
07-03-27 26.50 26.89 26.09 60,800 26.10 4.55
07-03-26 26.95 27.25 26.58 59,600 26.60 4.64
07-03-23 27.50 27.50 26.76 131,600 26.84 4.68
07-03-22 27.09 27.67 27.09 115,400 27.60 4.81
07-03-21 27.14 27.47 26.84 122,900 26.98 4.71
Date Open High Low Vol Cls adjCls
07-03-20 26.96 27.25 26.81 83,300 27.05 4.72
07-03-19 26.87 27.46 26.61 164,300 26.87 4.69
07-03-16 28.20 28.20 26.74 357,800 26.75 4.67
07-03-15 27.79 28.84 27.79 301,700 28.27 4.93
07-03-14 25.38 27.90 25.00 211,500 27.90 4.87
07-03-13 26.01 26.27 24.55 198,500 24.69 4.31
07-03-12 26.53 26.53 26.04 87,300 26.04 4.54
07-03-09 26.15 26.72 26.11 78,900 26.34 4.59
07-03-08 26.28 26.85 25.68 118,400 26.05 4.54
Date Open High Low Vol Cls adjCls
07-03-07 26.23 26.96 25.49 119,400 26.01 4.54
07-03-06 26.12 26.35 26.00 131,600 26.30 4.59
07-03-05 27.00 27.00 25.74 323,300 25.74 4.49
07-03-02 27.44 27.44 27.13 252,500 27.18 4.74
07-03-01 27.52 27.75 27.33 234,900 27.55 4.81
07-02-28 27.69 27.77 27.10 258,000 27.77 4.84
07-02-27 28.12 28.80 27.75 236,300 27.75 4.84
07-02-26 28.56 28.56 28.19 91,400 28.37 4.95
07-02-23 28.55 28.55 28.18 121,700 28.34 4.94
Date Open High Low Vol Cls adjCls
07-02-22 29.08 29.28 28.36 216,000 28.71 5.01
07-02-21 29.25 29.30 28.75 220,100 28.99 5.06
07-02-20 28.37 29.70 28.05 266,600 29.50 5.15
07-02-16 28.56 28.60 28.20 65,000 28.39 4.95
07-02-15 28.46 28.47 28.10 118,800 28.38 4.95
07-02-14 28.37 28.44 28.00 309,800 28.35 4.95
07-02-13 27.93 28.50 27.90 503,100 28.26 4.93
07-02-12 27.90 27.95 27.60 122,900 27.92 4.87
07-02-09 27.87 27.94 27.59 72,200 27.86 4.86
Date Open High Low Vol Cls adjCls
07-02-08 27.60 27.94 27.27 67,100 27.94 4.87
07-02-07 27.75 27.75 27.15 28,500 27.59 4.81
07-02-06 27.39 27.73 27.17 48,600 27.72 4.84
07-02-05 27.80 27.80 27.16 75,800 27.28 4.76
07-02-02 27.91 27.95 27.65 75,200 27.80 4.85
07-02-01 27.55 27.94 27.55 77,100 27.88 4.86
07-01-31 27.23 27.89 27.02 114,800 27.48 4.79
07-01-30 27.61 27.78 27.33 57,600 27.65 4.82
07-01-29 27.60 27.98 27.33 89,100 27.50 4.80
Date Open High Low Vol Cls adjCls
07-01-26 27.83 27.83 26.88 80,300 27.71 4.83
07-01-25 27.90 27.99 27.55 201,300 27.83 4.85
07-01-24 27.05 27.93 27.05 81,900 27.89 4.87
07-01-23 26.57 27.08 26.57 45,900 26.94 4.70
07-01-22 27.20 27.20 26.45 127,800 26.50 4.62
07-01-19 26.48 27.60 26.27 140,000 27.48 4.79
07-01-18 27.58 27.58 26.50 131,900 26.55 4.63
07-01-17 27.88 28.15 27.63 312,800 27.69 4.83
07-01-16 28.16 28.28 27.87 194,600 27.92 4.87
Date Open High Low Vol Cls adjCls
07-01-12 27.12 28.37 27.12 392,900 27.99 4.88
07-01-11 26.66 27.19 26.59 54,900 27.19 4.74
07-01-10 26.38 26.64 26.27 80,300 26.51 4.62
07-01-09 26.63 26.67 26.23 87,900 26.58 4.64
07-01-08 26.31 26.75 25.65 106,200 26.50 4.62
07-01-05 26.78 27.20 26.16 235,800 26.25 4.58
07-01-04 26.53 27.20 26.00 99,500 26.96 4.70
07-01-03 26.52 26.66 26.10 146,700 26.63 4.65
06-12-29 27.31 27.37 26.14 117,500 26.28 4.58
Date Open High Low Vol Cls adjCls
06-12-28 26.81 27.45 26.81 41,900 27.26 4.76
06-12-27 25.93 27.06 25.93 67,700 26.86 4.69
06-12-26 25.21 25.79 25.21 41,400 25.79 4.50
06-12-22 25.32 25.80 25.03 48,600 25.68 4.48
06-12-21 24.51 25.36 24.51 144,000 25.36 4.42
06-12-20 24.51 24.68 24.18 111,300 24.26 4.23
06-12-19 24.41 24.86 24.11 180,500 24.53 4.28
06-12-18 26.29 26.38 24.52 150,800 24.63 4.30
06-12-15 26.98 27.39 26.30 204,800 26.41 4.61
Date Open High Low Vol Cls adjCls
06-12-14 26.11 27.50 25.95 154,800 26.88 4.69
06-12-13 27.44 27.44 26.01 119,700 26.30 4.59
06-12-12 26.61 27.51 26.32 91,100 27.14 4.73
06-12-11 27.71 27.79 26.74 69,800 26.79 4.67
06-12-08 27.57 27.75 27.45 55,500 27.75 4.81
06-12-07 27.96 28.01 27.70 149,100 27.86 4.83
06-12-06 28.22 28.25 27.62 179,100 27.74 4.80
06-12-05 27.79 28.20 27.66 166,100 27.80 4.81
06-12-04 27.98 28.01 27.58 137,000 28.00 4.85
Date Open High Low Vol Cls adjCls
06-12-01 28.00 28.00 26.50 155,300 27.88 4.83
06-11-30 27.02 28.00 27.02 159,300 27.92 4.84
06-11-29 25.94 27.00 25.85 147,200 27.00 4.68
06-11-28 25.83 26.82 25.62 172,400 25.65 4.44
06-11-27 27.50 27.73 25.72 157,200 25.85 4.48
06-11-24 27.68 28.16 27.51 40,700 28.09 4.86
06-11-22 28.00 28.00 27.83 28,500 27.91 4.83
06-11-21 27.97 28.14 27.57 87,900 28.00 4.85
06-11-20 28.00 28.50 27.79 51,900 28.05 4.86
Date Open High Low Vol Cls adjCls
06-11-17 28.37 28.37 27.53 72,900 27.92 4.84
06-11-16 28.81 28.94 27.88 217,500 28.37 4.91
06-11-15 27.48 29.30 27.48 208,500 29.01 5.02
06-11-14 27.50 28.87 26.86 128,400 28.85 5.00
06-11-13 26.03 27.50 26.03 220,100 27.50 4.76
06-11-10 24.57 26.23 24.57 232,200 26.11 4.52
06-11-09 25.00 25.00 24.34 195,300 24.68 4.27
06-11-08 23.95 24.90 23.35 222,000 24.88 4.31
06-11-07 21.50 22.84 21.50 218,900 22.56 3.91
Date Open High Low Vol Cls adjCls
06-11-06 23.56 23.56 21.02 356,600 21.59 3.74
06-11-03 22.74 23.83 22.74 123,500 23.35 4.04
06-11-02 22.35 22.75 21.97 147,800 22.72 3.93
06-11-01 23.53 23.53 21.28 228,800 21.48 3.72
06-10-31 23.79 23.97 23.41 51,900 23.41 4.05
06-10-30 23.06 23.99 23.00 42,500 23.99 4.15
06-10-27 23.88 23.88 23.15 73,800 23.25 4.03
06-10-26 24.00 24.10 23.61 72,900 24.05 4.17
06-10-25 23.95 24.00 23.44 48,800 23.99 4.15
Date Open High Low Vol Cls adjCls
06-10-24 23.69 24.18 23.50 68,900 24.00 4.16
06-10-23 23.73 24.02 23.50 56,900 23.67 4.10
06-10-20 24.00 24.02 23.84 33,800 23.97 4.15
06-10-19 23.74 24.03 23.65 88,400 23.96 4.15
06-10-18 24.05 24.84 23.73 40,700 23.87 4.13
06-10-17 23.75 24.15 23.21 259,200 23.97 4.15
06-10-16 24.06 24.15 23.91 95,100 23.99 4.15
06-10-13 24.13 24.14 23.90 395,100 23.93 4.14
06-10-12 23.95 24.34 23.80 116,700 23.99 4.15
Date Open High Low Vol Cls adjCls
06-10-11 23.81 24.00 23.62 53,600 23.74 4.11
06-10-10 24.00 24.10 23.67 129,800 23.83 4.13
06-10-09 23.84 24.04 23.69 139,700 23.98 4.15
06-10-06 24.63 24.63 23.94 200,700 23.97 4.15
06-10-05 24.41 25.00 24.34 73,100 24.97 4.32
06-10-04 22.96 24.51 22.96 120,300 24.49 4.24
06-10-03 22.75 23.39 22.72 42,500 23.12 4.00
06-10-02 23.07 23.30 22.74 116,700 22.91 3.97
06-09-29 23.51 23.65 22.72 70,200 22.81 3.95
Date Open High Low Vol Cls adjCls
06-09-28 23.89 23.92 23.16 74,900 23.42 4.06
06-09-27 23.05 23.75 22.81 78,300 23.75 4.11
06-09-26 22.60 23.22 22.54 55,500 23.22 4.02
06-09-25 21.85 22.78 21.62 162,900 22.64 3.92
06-09-22 22.29 22.29 21.70 60,900 21.71 3.76
06-09-21 22.89 23.13 22.16 46,500 22.46 3.89
06-09-20 23.01 23.17 22.34 129,800 22.92 3.97
06-09-19 22.51 23.00 22.06 86,000 22.75 3.94
06-09-18 22.57 23.12 22.46 123,800 22.81 3.95
Date Open High Low Vol Cls adjCls
06-09-15 23.90 23.91 21.92 433,500 22.74 3.94
06-09-14 23.82 23.82 23.63 58,100 23.72 4.11
06-09-13 23.71 24.00 23.60 52,800 24.00 4.16
06-09-12 22.36 23.78 22.25 95,100 23.67 4.10
06-09-11 21.38 22.88 21.38 104,600 22.24 3.85
06-09-08 22.40 22.49 21.41 190,400 21.41 3.71
06-09-07 24.19 24.25 22.37 255,300 22.42 3.88
06-09-06 24.83 24.92 24.27 90,500 24.29 4.21
06-09-05 24.38 25.08 24.28 66,800 25.07 4.34
Date Open High Low Vol Cls adjCls
06-09-01 24.52 24.52 24.10 69,800 24.22 4.19
06-08-31 23.94 24.71 23.60 166,200 24.31 4.21
06-08-30 23.51 24.00 23.49 73,100 23.72 4.11
06-08-29 22.74 23.83 22.66 99,500 23.24 4.02
06-08-28 22.01 22.92 21.92 87,900 22.92 3.97
06-08-25 21.67 22.23 21.60 49,500 21.96 3.80
06-08-24 22.51 22.91 21.78 139,700 21.81 3.78
06-08-23 23.60 23.60 22.45 72,200 22.45 3.89
06-08-22 23.01 23.72 23.00 144,000 23.41 4.05
Date Open High Low Vol Cls adjCls
06-08-21 23.00 23.44 22.98 66,800 23.05 3.99
06-08-18 23.95 23.95 22.55 108,200 23.22 4.02
06-08-17 23.23 23.92 23.23 75,800 23.79 4.12
06-08-16 23.46 23.79 22.88 124,400 23.39 4.05
06-08-15 22.66 23.29 22.37 59,000 23.27 4.03
06-08-14 22.42 22.45 22.00 105,500 22.32 3.87
06-08-11 22.55 22.60 22.07 141,800 22.14 3.83
06-08-10 23.23 23.23 22.25 110,700 22.51 3.90
06-08-09 23.78 24.03 23.29 124,800 23.45 4.06
Date Open High Low Vol Cls adjCls
06-08-08 24.51 24.63 23.01 164,000 23.31 4.04
06-08-07 23.91 24.22 23.00 149,100 24.22 4.19
06-08-04 24.30 24.79 22.42 254,400 24.16 4.18
06-08-03 22.84 24.39 22.84 102,200 24.39 4.22
06-08-02 22.76 23.64 22.76 103,500 23.17 4.01
06-08-01 23.05 23.05 22.34 243,000 22.52 3.90
06-07-31 23.26 23.64 23.17 54,900 23.36 4.05
06-07-28 23.36 24.06 23.10 204,800 23.92 4.14
06-07-27 23.83 24.23 22.80 214,700 23.12 4.00
Date Open High Low Vol Cls adjCls
06-07-26 23.90 24.02 23.47 194,400 23.57 4.08
06-07-25 23.76 24.54 23.44 121,500 24.17 4.19
06-07-24 23.77 24.50 23.10 152,700 23.84 4.13
06-07-21 22.91 23.64 22.45 140,600 23.59 4.09
06-07-20 25.30 25.48 22.97 249,000 23.03 3.99
06-07-19 23.39 25.59 23.34 261,200 25.33 4.39
06-07-18 22.75 23.63 22.32 196,400 23.47 4.06
06-07-17 21.98 22.83 21.98 70,800 22.47 3.89
06-07-14 22.50 22.69 21.80 172,400 22.20 3.84
Date Open High Low Vol Cls adjCls
06-07-13 23.54 23.54 22.65 83,000 22.76 3.94
06-07-12 23.94 24.21 23.82 94,500 23.84 4.13
06-07-11 23.97 24.66 23.51 128,400 24.04 4.16
06-07-10 24.10 25.51 24.01 137,900 24.19 4.19
06-07-07 25.17 25.17 23.79 102,600 24.00 4.16
06-07-06 26.69 27.01 24.88 353,300 25.36 4.39
06-07-05 26.40 26.94 25.84 113,600 26.80 4.64
06-07-03 25.99 26.77 25.71 78,300 26.45 4.58
06-06-30 25.45 26.16 25.01 459,900 25.66 4.44
Date Open High Low Vol Cls adjCls
06-06-29 23.37 25.73 23.37 125,600 25.42 4.40
06-06-28 22.72 23.22 22.26 157,200 23.21 4.02
06-06-27 22.09 23.22 22.09 311,100 22.50 3.90
06-06-26 21.25 22.02 21.25 156,200 21.98 3.81
06-06-23 21.47 21.66 21.19 72,900 21.29 3.69
06-06-22 21.49 21.67 21.10 67,700 21.38 3.70
06-06-21 21.25 21.90 21.25 67,100 21.71 3.76
06-06-20 21.65 21.88 21.23 146,700 21.25 3.68
06-06-19 21.99 22.08 21.55 56,000 21.84 3.78
Date Open High Low Vol Cls adjCls
06-06-16 22.33 23.33 20.38 766,400 21.94 3.80
06-06-15 21.41 22.54 21.41 218,700 22.44 3.89
06-06-14 20.41 21.38 20.21 257,400 21.38 3.70
06-06-13 22.05 22.70 20.85 310,700 20.96 3.63
06-06-12 22.32 22.50 21.58 141,900 21.88 3.79
06-06-09 22.39 23.19 22.25 110,700 22.32 3.87
06-06-08 23.00 23.83 21.60 101,400 22.11 3.83
06-06-07 22.50 23.86 22.39 344,400 23.28 4.00
06-06-06 22.38 23.33 22.28 43,800 22.29 3.83
Date Open High Low Vol Cls adjCls
06-06-05 24.09 24.54 22.48 127,500 22.49 3.86
06-06-02 24.12 24.39 23.31 66,800 24.35 4.18
06-06-01 23.13 23.88 22.99 78,900 23.78 4.08
06-05-31 23.26 23.47 22.99 43,800 23.32 4.00
06-05-30 23.62 23.75 23.08 84,300 23.19 3.98
06-05-26 24.20 24.51 23.93 56,000 24.01 4.12
06-05-25 23.37 24.35 23.09 75,800 24.35 4.18
06-05-24 23.35 23.35 21.02 153,200 23.20 3.98
06-05-23 23.65 24.91 23.44 152,100 23.46 4.03
Date Open High Low Vol Cls adjCls
06-05-22 23.80 24.67 23.44 72,900 23.75 4.08
06-05-19 24.23 24.24 23.96 87,900 24.05 4.13
06-05-18 24.64 24.75 24.40 95,400 24.56 4.22
06-05-17 24.99 25.36 24.01 175,100 24.36 4.18
06-05-16 25.34 25.63 24.64 110,300 25.23 4.33
06-05-15 26.25 26.79 25.32 97,200 25.34 4.35
06-05-12 27.00 27.00 26.25 282,300 26.27 4.51
06-05-11 28.72 28.72 27.00 152,700 27.00 4.64
06-05-10 26.95 28.96 26.95 341,600 28.53 4.90
Date Open High Low Vol Cls adjCls
06-05-09 27.10 27.78 26.72 211,500 26.73 4.59
06-05-08 27.61 27.80 27.42 140,000 27.65 4.75
06-05-05 27.50 27.80 27.01 95,100 27.75 4.76
06-05-04 27.28 27.49 27.20 62,700 27.34 4.69
06-05-03 27.75 27.75 27.35 50,600 27.46 4.71
06-05-02 27.20 27.69 26.96 95,400 27.69 4.75
06-05-01 27.25 27.54 26.95 119,400 27.19 4.67
06-04-28 26.50 27.50 26.00 105,500 27.42 4.71
06-04-27 27.50 27.50 25.71 401,000 26.69 4.58
Date Open High Low Vol Cls adjCls
06-04-26 26.14 27.87 26.14 454,500 27.50 4.72
06-04-25 24.42 26.58 24.33 234,200 26.11 4.48
06-04-24 24.15 24.50 23.72 77,100 24.30 4.17
06-04-21 24.71 24.71 24.00 127,500 24.15 4.15
06-04-20 24.45 24.50 24.34 35,300 24.37 4.18
06-04-19 23.63 24.45 23.63 212,000 24.45 4.20
06-04-18 24.80 24.80 24.30 201,800 24.74 4.25
06-04-17 24.25 25.00 24.04 168,000 24.95 4.28
06-04-13 24.11 24.22 23.93 27,600 24.10 4.14
Date Open High Low Vol Cls adjCls
06-04-12 23.98 24.04 23.81 55,500 24.03 4.13
06-04-11 24.36 24.42 23.89 69,000 24.18 4.15
06-04-10 24.55 24.63 24.25 231,000 24.52 4.21
06-04-07 24.83 24.94 24.10 206,700 24.41 4.19
06-04-06 23.86 24.72 23.76 313,800 24.62 4.23
06-04-05 24.00 24.09 23.67 69,000 24.04 4.13
06-04-04 23.89 24.12 23.70 128,900 24.00 4.12
06-04-03 23.68 24.20 23.60 61,700 24.00 4.12
06-03-31 23.39 23.91 23.03 102,600 23.91 4.11
Date Open High Low Vol Cls adjCls
06-03-30 23.01 23.50 23.00 59,600 23.39 4.02
06-03-29 23.07 23.55 23.00 93,300 23.45 4.03
06-03-28 22.98 23.17 22.81 105,300 22.97 3.94
06-03-27 22.82 23.08 22.60 145,800 23.08 3.96
06-03-24 22.75 22.77 22.52 21,200 22.72 3.90
06-03-23 22.49 22.68 22.22 14,100 22.60 3.88
06-03-22 22.02 22.44 22.02 47,400 22.34 3.84
06-03-21 22.22 22.81 22.19 86,400 22.22 3.82
06-03-20 22.23 22.56 21.77 63,000 22.34 3.84
Date Open High Low Vol Cls adjCls
06-03-17 21.98 22.11 21.66 350,300 22.08 3.79
06-03-16 22.30 22.46 21.74 106,700 21.87 3.76
06-03-15 22.96 22.96 22.40 66,800 22.41 3.85
06-03-14 22.22 22.75 22.21 66,800 22.74 3.90
06-03-13 22.40 22.50 22.27 47,900 22.33 3.83
06-03-10 21.87 22.50 21.81 212,900 22.47 3.86
06-03-09 21.74 21.92 21.70 77,900 21.81 3.74
06-03-08 21.87 21.95 21.23 119,400 21.63 3.71
06-03-07 21.50 22.00 21.30 119,400 21.83 3.75
Date Open High Low Vol Cls adjCls
06-03-06 21.30 21.84 21.03 90,500 21.58 3.71
06-03-03 21.57 21.81 21.30 162,200 21.43 3.68
06-03-02 21.54 21.82 21.51 111,600 21.62 3.71
06-03-01 21.73 21.75 21.53 70,800 21.75 3.73
06-02-28 21.95 22.08 21.47 176,100 21.87 3.76
06-02-27 22.00 22.16 21.77 200,400 22.00 3.78
06-02-24 21.63 21.88 21.52 135,600 21.88 3.76
06-02-23 21.99 22.14 21.57 519,300 21.62 3.71
06-02-22 20.93 21.90 20.93 159,300 21.79 3.74
Date Open High Low Vol Cls adjCls
06-02-21 20.89 21.07 20.76 893,000 21.02 3.61
06-02-17 20.65 20.93 20.60 471,800 20.73 3.56
06-02-16 20.51 20.75 20.50 188,300 20.72 3.56
06-02-15 19.50 20.64 18.68 102,600 20.29 3.48
06-02-14 19.75 20.10 19.52 257,400 19.85 3.41
06-02-13 20.00 20.10 19.88 159,300 19.88 3.41
06-02-10 19.61 20.13 19.61 403,200 20.03 3.44
06-02-09 20.18 20.18 19.75 154,100 20.09 3.45
06-02-08 20.20 20.20 19.88 92,000 20.10 3.45
Date Open High Low Vol Cls adjCls
06-02-07 19.72 20.25 19.56 203,400 20.14 3.46
06-02-06 19.20 19.50 19.03 54,600 19.38 3.33
06-02-03 19.10 19.65 19.00 81,000 19.16 3.29
06-02-02 19.40 19.56 19.15 47,900 19.48 3.34
06-02-01 19.05 19.72 19.05 69,000 19.64 3.37
06-01-31 19.02 19.34 19.01 140,600 19.20 3.30
06-01-30 19.80 19.80 19.00 111,300 19.45 3.34
06-01-27 19.26 19.99 19.26 95,400 19.99 3.43
06-01-26 19.06 19.35 18.98 511,700 19.32 3.32
Date Open High Low Vol Cls adjCls
06-01-25 18.66 19.10 18.58 150,800 19.10 3.28
06-01-24 18.74 19.10 18.66 119,400 19.00 3.26
06-01-23 18.61 18.73 18.28 25,700 18.67 3.21
06-01-20 18.75 18.75 18.03 91,400 18.25 3.13
06-01-19 18.27 18.75 18.27 86,400 18.72 3.21
06-01-18 18.01 18.50 18.01 60,900 18.44 3.17
06-01-17 18.21 18.37 17.48 52,700 18.25 3.13
06-01-13 18.25 18.47 18.00 73,100 18.45 3.17
06-01-12 18.48 18.48 18.11 159,300 18.20 3.13
Date Open High Low Vol Cls adjCls
06-01-11 18.50 18.50 18.13 59,000 18.33 3.15
06-01-10 18.21 18.50 18.14 45,900 18.50 3.18
06-01-09 17.80 18.50 17.80 46,500 18.45 3.17
06-01-06 18.10 18.25 18.10 35,700 18.10 3.11
06-01-05 18.19 18.25 17.79 60,900 18.22 3.13
06-01-04 17.99 18.45 17.99 51,500 18.14 3.11
06-01-03 18.00 18.20 17.66 27,600 18.19 3.12
05-12-30 17.66 18.05 17.66 96,500 17.88 3.07
05-12-29 17.90 18.00 17.75 39,800 17.75 3.05
Date Open High Low Vol Cls adjCls
05-12-28 17.90 18.20 17.90 29,700 17.90 3.07
05-12-27 18.01 18.17 17.89 32,600 17.98 3.09
05-12-23 18.00 18.14 17.94 31,700 17.94 3.08
05-12-22 17.89 18.00 17.89 5,400 18.00 3.09
05-12-21 18.04 18.24 17.89 21,600 17.89 3.07
05-12-20 18.02 18.21 17.73 37,400 17.99 3.09
05-12-19 18.06 18.55 17.89 352,500 18.42 3.16
05-12-16 18.50 18.60 18.36 338,100 18.46 3.17
05-12-15 18.50 18.66 18.23 81,200 18.45 3.17
Date Open High Low Vol Cls adjCls
05-12-14 18.13 18.50 18.13 87,000 18.42 3.16
05-12-13 17.93 18.32 17.89 33,800 18.24 3.13
05-12-12 17.95 18.11 17.80 10,400 17.92 3.08
05-12-09 17.85 18.17 17.85 88,400 18.15 3.12
05-12-08 17.83 18.15 17.83 16,400 18.00 3.09
05-12-07 17.70 18.13 17.70 94,100 17.99 3.09
05-12-06 18.21 18.23 17.87 69,800 18.10 3.11
05-12-05 17.78 18.10 17.52 90,000 18.01 3.09
05-12-02 17.78 17.78 16.98 65,000 17.65 3.03
Date Open High Low Vol Cls adjCls
05-12-01 17.05 17.45 16.88 52,700 17.31 2.97
05-11-30 17.04 17.05 16.79 31,700 17.02 2.92
05-11-29 16.89 16.96 16.74 21,600 16.96 2.91
05-11-28 16.66 16.75 16.66 88,400 16.68 2.86
05-11-25 17.05 17.05 16.80 2,300 16.80 2.88
05-11-23 16.63 16.79 16.63 40,700 16.75 2.88
05-11-22 16.88 17.03 16.61 47,400 16.71 2.87
05-11-21 16.90 17.03 16.78 34,400 16.97 2.91
05-11-18 16.57 16.97 16.52 22,500 16.92 2.91
Date Open High Low Vol Cls adjCls
05-11-17 16.50 16.67 16.23 77,000 16.28 2.80
05-11-16 16.72 16.72 16.21 119,400 16.22 2.79
05-11-15 17.15 17.15 16.44 51,900 16.59 2.85
05-11-14 17.31 17.42 17.11 105,500 17.26 2.96
05-11-11 17.36 17.69 17.32 63,000 17.63 3.03
05-11-10 17.18 17.55 16.87 81,000 17.51 3.01
05-11-09 17.05 17.33 16.98 30,300 17.06 2.93
05-11-08 17.41 17.54 17.16 42,800 17.16 2.95
05-11-07 17.81 17.93 17.40 63,000 17.45 3.00
Date Open High Low Vol Cls adjCls
05-11-04 17.44 17.63 17.43 111,600 17.63 3.03
05-11-03 17.01 17.70 17.01 124,400 17.55 3.01
05-11-02 17.03 17.45 16.86 58,700 17.31 2.97
05-11-01 17.00 17.13 16.97 47,900 17.10 2.94
05-10-31 16.22 17.21 16.22 70,800 17.20 2.95
05-10-28 16.46 16.61 16.21 68,100 16.27 2.79
05-10-27 16.51 16.60 16.12 364,500 16.38 2.81
05-10-26 16.80 17.04 16.62 126,500 16.75 2.88
05-10-25 17.35 17.37 16.30 87,000 16.97 2.91
Date Open High Low Vol Cls adjCls
05-10-24 16.43 17.96 16.16 151,200 17.91 3.08
05-10-21 16.64 17.04 16.42 141,800 16.82 2.89
05-10-20 16.92 17.12 16.61 59,000 16.76 2.88
05-10-19 16.80 16.98 16.10 210,600 16.97 2.91
05-10-18 17.00 17.02 16.80 63,000 16.84 2.89
05-10-17 17.02 17.19 17.00 64,100 17.12 2.94
05-10-14 17.01 17.35 17.00 158,000 17.30 2.97
05-10-13 17.38 17.42 17.12 114,300 17.23 2.96
05-10-12 17.38 17.55 17.38 124,400 17.42 2.99
Date Open High Low Vol Cls adjCls
05-10-11 17.38 17.59 17.37 355,700 17.44 2.99
05-10-10 17.72 17.72 17.20 64,800 17.21 2.96
05-10-07 17.20 18.01 17.20 63,600 17.59 3.02
05-10-06 17.21 17.47 17.20 109,400 17.20 2.95
05-10-05 17.71 17.85 17.18 155,900 17.28 2.97
05-10-04 18.18 18.18 17.87 129,800 17.90 3.07
05-10-03 18.41 18.50 18.01 154,800 18.21 3.13
05-09-30 18.18 18.50 18.14 53,600 18.38 3.16
05-09-29 17.60 18.29 17.60 48,800 18.29 3.14
Date Open High Low Vol Cls adjCls
05-09-28 18.17 18.24 17.67 59,600 18.08 3.10
05-09-27 18.02 18.47 17.88 190,400 18.31 3.14
05-09-26 18.02 18.02 17.80 17,100 18.01 3.09
05-09-23 17.35 17.98 17.17 145,100 17.89 3.07
05-09-22 17.70 17.81 17.43 112,200 17.56 3.02
05-09-21 17.76 17.85 17.70 64,800 17.70 3.04
05-09-20 18.11 18.11 17.68 50,000 17.83 3.06
05-09-19 18.03 18.03 17.80 91,400 17.93 3.08
05-09-16 18.03 18.09 17.84 371,900 18.09 3.11
Date Open High Low Vol Cls adjCls
05-09-15 17.76 17.89 17.75 37,400 17.89 3.07
05-09-14 18.00 18.00 17.79 89,300 17.80 3.06
05-09-13 17.94 18.19 17.91 133,700 17.96 3.08
05-09-12 18.00 18.00 17.83 29,300 17.94 3.08
05-09-09 17.87 18.00 17.83 56,900 18.00 3.09
05-09-08 17.68 17.97 17.63 54,600 17.83 3.06
05-09-07 17.81 18.00 17.70 48,800 17.89 3.07
05-09-06 17.85 18.12 17.80 120,300 18.00 3.09
05-09-02 17.85 18.25 17.75 111,300 17.96 3.08
Date Open High Low Vol Cls adjCls
05-09-01 17.94 18.75 17.94 120,800 18.22 3.13
05-08-31 17.77 18.12 17.77 93,200 18.12 3.11
05-08-30 18.12 18.12 17.75 51,900 17.95 3.08
05-08-29 17.96 18.12 17.92 56,700 18.00 3.09
05-08-26 18.54 18.55 17.98 125,600 18.12 3.11
05-08-25 17.80 18.63 17.80 186,300 18.41 3.16
05-08-24 17.59 17.77 17.50 236,300 17.65 3.03
05-08-23 17.38 17.70 17.28 135,000 17.49 3.00
05-08-22 17.50 17.50 17.20 103,200 17.34 2.98
Date Open High Low Vol Cls adjCls
05-08-19 17.10 17.75 17.10 71,700 17.45 3.00
05-08-18 17.10 17.38 17.00 162,000 17.29 2.97
05-08-17 16.80 17.50 16.80 62,100 17.19 2.95
05-08-16 17.10 17.21 16.88 63,600 16.94 2.91
05-08-15 16.37 17.30 16.22 113,600 17.29 2.97
05-08-12 16.68 16.68 16.28 42,500 16.28 2.80
05-08-11 16.51 16.92 16.25 183,200 16.83 2.89
05-08-10 16.73 17.00 16.26 295,800 16.55 2.84
05-08-09 16.40 16.61 16.15 117,500 16.50 2.83
Date Open High Low Vol Cls adjCls
05-08-08 17.18 17.18 16.44 55,500 16.45 2.82
05-08-05 17.46 17.46 16.15 242,300 16.90 2.90
05-08-04 17.30 17.60 17.12 375,900 17.42 2.99
05-08-03 17.30 17.39 16.80 744,000 17.36 2.98
05-08-02 16.98 17.37 15.60 1,780,800 17.00 2.92
05-08-01 19.23 19.46 19.03 42,500 19.18 3.29
05-07-29 19.20 19.37 19.20 119,700 19.20 3.30
05-07-28 19.00 19.20 18.60 44,600 19.20 3.30
05-07-27 19.33 19.35 18.83 39,800 18.96 3.26
Date Open High Low Vol Cls adjCls
05-07-26 18.75 19.39 18.72 29,300 19.33 3.32
05-07-25 19.25 19.25 18.57 91,100 18.79 3.23
05-07-22 18.57 19.25 18.55 80,300 19.25 3.31
05-07-21 18.61 19.21 18.61 29,300 19.00 3.26
05-07-20 18.96 19.03 18.83 110,700 19.00 3.26
05-07-19 17.87 18.95 17.87 121,500 18.67 3.21
05-07-18 17.99 18.27 17.97 26,600 18.10 3.11
05-07-15 17.80 18.39 17.80 33,800 18.34 3.15
05-07-14 18.66 18.71 17.80 89,100 18.15 3.12
Date Open High Low Vol Cls adjCls
05-07-13 19.06 19.34 18.39 62,100 18.41 3.16
05-07-12 19.14 19.30 18.97 52,800 19.30 3.31
05-07-11 19.00 19.28 18.78 90,500 19.28 3.31
05-07-08 18.50 18.96 18.40 189,600 18.93 3.25
05-07-07 18.18 18.33 17.86 25,700 18.25 3.13
05-07-06 18.75 18.93 18.23 60,800 18.53 3.18
05-07-05 18.01 18.73 18.01 131,900 18.56 3.19
05-07-01 17.85 18.24 17.85 60,900 18.11 3.11
05-06-30 17.81 18.93 17.65 355,700 17.76 3.05
Date Open High Low Vol Cls adjCls
05-06-29 17.94 18.26 17.94 26,300 18.10 3.11
05-06-28 17.60 18.41 17.51 94,100 18.14 3.11
05-06-27 17.90 18.17 17.73 59,600 17.74 3.05
05-06-24 18.71 19.00 17.95 192,300 17.95 3.08
05-06-23 18.76 18.99 18.76 73,100 18.90 3.25
05-06-22 18.22 18.99 18.22 146,000 18.99 3.26
05-06-21 18.60 18.60 18.17 26,300 18.22 3.13
05-06-20 18.45 18.74 18.45 160,800 18.48 3.17
05-06-17 18.30 18.44 18.12 260,100 18.42 3.16
Date Open High Low Vol Cls adjCls
05-06-16 18.20 18.24 18.02 115,700 18.21 3.13
05-06-15 18.39 18.39 17.91 123,500 18.06 3.10
05-06-14 18.00 18.25 18.00 53,600 18.25 3.13
05-06-13 18.13 18.13 17.74 66,800 18.00 3.09
05-06-10 18.12 18.25 18.00 33,800 18.25 3.13
05-06-09 18.05 18.38 18.05 44,600 18.31 3.14
05-06-08 18.47 18.50 18.05 29,300 18.05 3.10
05-06-07 18.45 18.50 18.28 66,200 18.39 3.16
05-06-06 18.70 18.71 17.76 89,300 18.25 3.13
Date Open High Low Vol Cls adjCls
05-06-03 18.18 18.50 17.21 249,900 18.11 3.11
05-06-02 18.75 18.75 18.23 69,800 18.38 3.16
05-06-01 18.23 18.70 18.10 169,400 18.70 3.21
05-05-31 18.00 18.09 17.63 170,300 17.90 3.07
05-05-27 17.88 18.00 17.76 45,900 17.90 3.07
05-05-26 17.44 17.86 17.43 34,400 17.79 3.05
05-05-25 17.64 17.69 17.35 120,300 17.49 3.00
05-05-24 18.37 18.50 17.77 175,100 18.00 3.09
05-05-23 17.97 18.83 17.97 77,900 18.74 3.22
Date Open High Low Vol Cls adjCls
05-05-20 18.04 18.16 17.97 459,000 17.97 3.09
05-05-19 18.00 18.11 17.83 692,600 18.11 3.11
05-05-18 18.33 18.46 17.69 76,200 18.00 3.09
05-05-17 18.20 18.20 17.70 156,800 18.05 3.10
05-05-16 17.10 18.49 17.00 109,400 18.48 3.17
05-05-13 17.11 17.14 16.98 61,700 17.00 2.92
05-05-12 17.66 17.93 17.32 59,600 17.32 2.97
05-05-11 17.71 17.79 17.07 116,700 17.42 2.99
05-05-10 17.54 17.75 17.32 50,900 17.61 3.02
Date Open High Low Vol Cls adjCls
05-05-09 17.28 18.06 17.24 100,500 17.45 3.00
05-05-06 18.23 18.29 16.94 294,900 17.37 2.98
05-05-05 18.19 18.31 17.92 222,800 18.01 3.09
05-05-04 18.44 18.47 17.93 546,800 18.20 3.13
05-05-03 18.21 18.62 18.18 105,300 18.21 3.13
05-05-02 18.41 18.60 17.82 62,700 18.28 3.14
05-04-29 18.49 18.50 17.50 132,500 18.27 3.14
05-04-28 18.18 18.49 18.02 146,700 18.31 3.14
05-04-27 18.08 18.18 17.48 86,400 18.18 3.12
Date Open High Low Vol Cls adjCls
05-04-26 17.55 18.14 17.46 136,500 18.14 3.11
05-04-25 17.13 17.99 17.08 330,900 17.49 3.00
05-04-22 17.00 17.45 16.91 254,400 16.96 2.91
05-04-21 17.00 17.18 16.93 176,400 17.15 2.94
05-04-20 16.80 17.41 16.80 175,100 17.00 2.92
05-04-19 17.28 17.50 17.00 145,100 17.21 2.96
05-04-18 17.25 17.25 16.77 62,100 16.86 2.89
05-04-15 17.06 17.25 16.88 150,800 17.00 2.92
05-04-14 17.22 17.22 16.92 36,500 16.92 2.91
Date Open High Low Vol Cls adjCls
05-04-13 16.77 17.13 16.77 38,400 16.97 2.91
05-04-12 16.32 17.33 16.20 216,600 17.23 2.96
05-04-11 16.10 16.74 16.01 148,700 16.48 2.83
05-04-08 16.34 16.34 16.10 44,600 16.15 2.77
05-04-07 16.15 16.50 16.15 19,100 16.50 2.83
05-04-06 16.40 16.50 16.17 62,100 16.23 2.79
05-04-05 16.29 16.30 16.15 104,600 16.18 2.78
05-04-04 16.21 16.40 16.20 36,500 16.28 2.80
05-04-01 16.30 16.47 15.88 59,000 16.34 2.81
Date Open High Low Vol Cls adjCls
05-03-31 16.32 16.46 16.25 103,500 16.46 2.83
05-03-30 16.32 16.40 16.15 86,400 16.31 2.80
05-03-29 16.33 16.34 16.05 60,000 16.06 2.76
05-03-28 16.25 16.33 16.11 47,400 16.23 2.79
05-03-24 16.05 16.22 16.05 58,700 16.07 2.76
05-03-23 16.06 16.18 16.00 284,900 16.06 2.76
05-03-22 15.87 16.16 15.87 66,800 16.08 2.76
05-03-21 15.99 16.30 15.78 83,000 16.18 2.78
05-03-18 15.99 16.12 15.76 216,000 15.78 2.71
Date Open High Low Vol Cls adjCls
05-03-17 15.75 15.77 15.61 182,400 15.77 2.71
05-03-16 15.50 15.75 15.50 68,900 15.71 2.70
05-03-15 15.50 15.66 15.31 81,000 15.59 2.68
05-03-14 15.16 15.30 15.16 47,900 15.20 2.61
05-03-11 15.10 15.48 15.10 102,200 15.38 2.64
05-03-10 14.98 15.27 14.96 93,300 15.27 2.62
05-03-09 15.00 15.50 14.99 36,500 15.18 2.61
05-03-08 15.47 15.47 15.06 45,900 15.08 2.59
05-03-07 15.24 15.46 15.15 21,200 15.36 2.64
Date Open High Low Vol Cls adjCls
05-03-04 15.40 15.40 14.98 27,600 15.21 2.61
05-03-03 15.05 15.40 14.86 109,500 15.29 2.63
05-03-02 15.18 15.38 14.90 122,900 15.24 2.62
05-03-01 15.40 15.40 14.86 83,000 15.16 2.60
05-02-28 14.89 15.35 14.84 54,000 15.28 2.62
05-02-25 15.10 15.19 14.94 44,600 15.09 2.59
05-02-24 15.23 15.23 14.68 37,800 15.03 2.58
05-02-23 14.93 15.45 14.80 69,800 15.23 2.62
05-02-22 15.01 15.20 14.60 95,400 14.70 2.52
Date Open High Low Vol Cls adjCls
05-02-18 14.86 15.27 14.86 104,100 15.10 2.59
05-02-17 15.28 15.52 14.71 105,300 14.93 2.56
05-02-16 15.00 15.28 14.91 72,200 15.18 2.61
05-02-15 15.35 15.42 15.10 46,800 15.10 2.59
05-02-14 15.24 15.75 14.65 260,600 15.44 2.65
05-02-11 15.03 15.21 14.88 88,400 15.00 2.58
05-02-10 15.16 15.76 15.16 32,400 15.24 2.62
05-02-09 14.36 20.30 14.36 381,600 15.30 2.63
05-02-08 14.80 14.80 14.70 25,700 14.74 2.53
Date Open High Low Vol Cls adjCls
05-02-07 14.40 14.82 14.40 78,900 14.71 2.53
05-02-04 14.84 14.84 14.35 51,900 14.62 2.51
05-02-03 14.68 14.78 14.22 124,800 14.65 2.52
05-02-02 14.12 14.64 14.12 143,700 14.61 2.51
05-02-01 14.03 14.50 14.02 62,100 14.42 2.48
05-01-31 14.36 14.69 14.01 68,900 14.48 2.49
05-01-28 14.01 14.36 14.01 75,800 14.36 2.47
05-01-27 14.14 14.17 13.90 54,900 14.01 2.41
05-01-26 14.40 14.40 14.02 35,700 14.25 2.45
Date Open High Low Vol Cls adjCls
05-01-25 13.93 14.12 13.93 33,300 14.01 2.41
05-01-24 13.90 14.11 13.90 59,000 14.01 2.41
05-01-21 14.22 14.46 14.00 34,400 14.09 2.42
05-01-20 13.90 14.22 13.90 59,000 14.01 2.41
05-01-19 14.05 14.73 13.91 61,700 13.91 2.39
05-01-18 14.00 14.69 13.68 152,100 14.55 2.50
05-01-14 14.54 14.61 14.40 31,700 14.53 2.49
05-01-13 14.19 14.50 14.19 78,900 14.19 2.44
05-01-12 14.43 14.43 14.19 60,900 14.26 2.45
Date Open High Low Vol Cls adjCls
05-01-11 14.17 14.31 14.01 58,100 14.20 2.44
05-01-10 14.21 14.69 14.04 70,800 14.41 2.47
05-01-07 14.65 14.65 14.25 58,100 14.44 2.48
05-01-06 14.56 15.24 14.56 100,100 14.63 2.51
05-01-05 14.77 14.99 14.57 81,200 14.85 2.55
05-01-04 14.78 15.11 14.75 177,500 14.90 2.56
05-01-03 16.50 16.99 14.80 491,400 15.01 2.58
04-12-31 15.93 16.45 15.92 79,200 16.07 2.76
04-12-30 15.74 16.40 15.73 140,600 15.85 2.72
Date Open High Low Vol Cls adjCls
04-12-29 14.55 15.54 14.55 118,400 15.39 2.64
04-12-28 14.50 14.92 14.50 88,400 14.85 2.55
04-12-27 14.80 14.86 14.57 39,800 14.74 2.53
04-12-23 14.58 14.97 14.50 28,400 14.88 2.55
04-12-22 14.80 15.05 14.45 123,500 14.79 2.54
04-12-21 14.71 14.79 14.56 133,700 14.77 2.54
04-12-20 14.26 14.75 14.26 29,700 14.46 2.48
04-12-17 14.45 14.60 14.25 66,200 14.54 2.50
04-12-16 14.31 14.55 14.30 27,200 14.31 2.46
Date Open High Low Vol Cls adjCls
04-12-15 14.70 14.70 14.31 26,600 14.60 2.51
04-12-14 14.25 14.55 14.20 67,700 14.55 2.50
04-12-13 14.37 14.43 14.01 181,100 14.25 2.45
04-12-10 14.40 14.40 13.57 374,600 14.16 2.43
04-12-09 15.01 15.01 14.50 94,500 14.50 2.49
04-12-08 14.93 15.14 14.89 129,800 14.99 2.57
04-12-07 15.25 15.53 14.92 85,100 14.94 2.57
04-12-06 15.47 15.54 15.39 71,100 15.39 2.64
04-12-03 15.90 15.90 15.41 22,200 15.47 2.66
Date Open High Low Vol Cls adjCls
04-12-02 15.21 15.73 15.21 45,500 15.69 2.69
04-12-01 15.99 16.22 15.26 141,800 15.47 2.66
04-11-30 15.85 15.99 15.83 56,000 15.92 2.73
04-11-29 15.90 16.00 15.86 36,500 15.89 2.73
04-11-26 16.59 16.59 15.89 16,200 16.00 2.75
04-11-24 16.03 16.21 15.82 26,600 16.01 2.75
04-11-23 15.68 16.23 15.61 44,600 16.23 2.79
04-11-22 15.50 16.23 15.50 46,500 16.15 2.77
04-11-19 16.14 16.16 15.64 81,000 15.69 2.69
Date Open High Low Vol Cls adjCls
04-11-18 16.03 16.32 16.03 75,200 16.14 2.77
04-11-17 16.50 16.50 16.25 38,700 16.27 2.79
04-11-16 15.88 16.45 15.88 87,000 16.25 2.79
04-11-15 16.01 16.35 16.00 113,600 16.35 2.81
04-11-12 16.33 16.50 16.17 149,900 16.50 2.83
04-11-11 16.43 16.47 16.15 37,800 16.15 2.77
04-11-10 15.75 16.46 15.62 71,100 16.40 2.82
04-11-09 16.27 16.28 16.00 47,900 16.00 2.75
04-11-08 16.32 16.32 16.01 26,300 16.19 2.78
Date Open High Low Vol Cls adjCls
04-11-05 15.29 16.50 15.28 573,900 15.75 2.70
04-11-04 14.98 15.22 14.90 60,000 15.00 2.58
04-11-03 15.00 15.00 14.68 60,900 14.95 2.57
04-11-02 14.56 14.97 14.53 83,000 14.57 2.50
04-11-01 14.69 14.89 14.55 32,600 14.56 2.50
04-10-29 14.90 14.90 14.60 58,100 14.70 2.52
04-10-28 15.11 15.48 14.76 119,700 14.84 2.55
04-10-27 14.98 15.20 14.96 111,300 15.10 2.59
04-10-26 14.99 15.45 14.79 120,300 15.13 2.60
Date Open High Low Vol Cls adjCls
04-10-25 15.39 15.91 14.75 107,300 15.05 2.58
04-10-22 15.75 16.09 15.27 60,900 15.27 2.62
04-10-21 16.08 16.15 15.59 143,700 15.78 2.71
04-10-20 16.34 16.60 16.07 84,300 16.25 2.79
04-10-19 16.56 17.00 16.35 205,800 16.35 2.81
04-10-18 17.00 17.14 16.90 24,500 17.06 2.93
04-10-15 16.63 17.12 16.63 71,100 17.03 2.92
04-10-14 17.06 17.19 16.81 27,200 16.82 2.89
04-10-13 17.45 17.91 17.13 32,600 17.30 2.97
Date Open High Low Vol Cls adjCls
04-10-12 17.45 17.61 17.10 63,600 17.44 2.99
04-10-11 17.15 17.71 17.06 59,600 17.32 2.97
04-10-08 17.80 17.85 17.10 51,500 17.16 2.95
04-10-07 18.21 18.26 17.65 86,400 17.96 3.08
04-10-06 17.60 18.20 17.60 32,400 18.20 3.13
04-10-05 18.04 18.04 17.73 42,800 17.86 3.07
04-10-04 17.50 18.13 17.49 83,000 17.89 3.07
04-10-01 17.33 18.09 17.33 75,800 17.55 3.01
04-09-30 17.16 17.81 17.16 48,600 17.40 2.99
Date Open High Low Vol Cls adjCls
04-09-29 17.43 17.85 17.10 64,800 17.52 3.01
04-09-28 17.51 17.83 17.20 113,400 17.25 2.96
04-09-27 17.93 18.21 17.55 28,400 17.55 3.01
04-09-24 18.25 18.26 18.15 10,100 18.18 3.12
04-09-23 18.17 18.34 18.17 37,400 18.25 3.13
04-09-22 18.59 18.61 18.17 40,500 18.26 3.14
04-09-21 18.55 18.79 18.00 107,300 18.79 3.23
04-09-20 18.54 18.60 18.54 37,800 18.54 3.18
04-09-17 19.00 19.00 18.42 212,600 18.73 3.22
Date Open High Low Vol Cls adjCls
04-09-16 17.90 18.50 17.89 56,700 18.50 3.18
04-09-15 18.05 18.50 17.67 82,400 18.50 3.18
04-09-14 17.61 18.42 17.37 42,800 18.16 3.12
04-09-13 17.81 18.22 17.81 36,600 18.12 3.11
04-09-10 17.52 18.01 17.49 37,400 18.01 3.09
04-09-09 17.22 17.94 17.01 80,300 17.70 3.04
04-09-08 16.50 17.50 16.50 120,300 17.01 2.92
04-09-07 17.48 17.48 16.73 85,200 16.85 2.89
04-09-03 17.94 17.99 17.00 33,300 17.00 2.92
Date Open High Low Vol Cls adjCls
04-09-02 16.91 17.47 16.55 36,600 17.41 2.99
04-09-01 17.40 18.46 16.81 126,900 16.90 2.90
04-08-31 17.43 17.43 16.82 21,200 16.98 2.92
04-08-30 17.11 17.74 17.11 52,800 17.46 3.00
04-08-27 17.22 17.50 17.02 21,600 17.50 3.00
04-08-26 17.68 17.90 17.32 68,100 17.38 2.98
04-08-25 16.07 17.75 16.06 106,700 17.60 3.02
04-08-24 16.79 16.79 15.99 155,300 16.58 2.85
04-08-23 16.82 17.05 16.32 92,000 16.35 2.81
Date Open High Low Vol Cls adjCls
04-08-20 17.54 17.60 17.19 59,000 17.19 2.95
04-08-19 16.83 17.88 16.83 78,300 17.52 3.01
04-08-18 16.88 17.46 16.81 153,200 17.46 3.00
04-08-17 16.80 17.17 16.63 35,700 16.89 2.90
04-08-16 16.90 17.32 16.57 141,900 16.99 2.92
04-08-13 17.24 17.25 16.72 66,800 16.94 2.91
04-08-12 16.95 17.30 16.37 77,900 16.89 2.90
04-08-11 17.02 17.20 16.59 117,600 16.98 2.92
04-08-10 16.25 17.17 16.25 117,500 17.02 2.92
Date Open High Low Vol Cls adjCls
04-08-09 16.01 16.19 15.46 133,700 15.52 2.66
04-08-06 16.26 16.71 15.90 124,800 16.12 2.77
04-08-05 16.50 16.91 16.27 98,100 16.75 2.88
04-08-04 17.05 17.81 16.53 154,800 16.54 2.84
04-08-03 17.71 18.28 17.19 100,100 17.24 2.96
04-08-02 17.91 18.42 17.60 61,700 17.83 3.06
04-07-30 17.74 18.27 17.72 65,000 17.91 3.08
04-07-29 17.55 18.07 17.48 152,100 17.91 3.08
04-07-28 17.80 18.02 17.41 224,100 17.65 3.03
Date Open High Low Vol Cls adjCls
04-07-27 17.60 18.24 17.60 54,000 18.24 3.13
04-07-26 18.03 18.31 17.62 120,300 17.71 3.04
04-07-23 18.00 18.33 17.99 73,100 18.00 3.09
04-07-22 17.99 18.41 17.99 70,800 18.01 3.09
04-07-21 18.13 18.95 18.05 158,000 18.08 3.10
04-07-20 18.01 18.50 17.80 120,300 18.50 3.18
04-07-19 18.18 18.60 17.73 193,700 18.20 3.13
04-07-16 19.27 19.33 18.74 159,300 18.75 3.22
04-07-15 19.17 19.38 19.12 99,500 19.20 3.30
Date Open High Low Vol Cls adjCls
04-07-14 18.98 19.56 18.98 88,400 19.09 3.28
04-07-13 19.35 19.54 19.07 116,700 19.18 3.29
04-07-12 19.06 19.64 18.88 95,400 19.40 3.33
04-07-09 19.21 19.21 18.95 35,300 19.14 3.29
04-07-08 19.06 19.35 18.85 113,400 19.07 3.27
04-07-07 19.33 19.87 19.32 32,400 19.54 3.36
04-07-06 18.84 19.63 18.84 77,100 19.33 3.32
04-07-02 19.35 19.49 19.01 73,100 19.20 3.30
04-07-01 19.85 19.85 19.35 60,800 19.35 3.32
Date Open High Low Vol Cls adjCls
04-06-30 20.49 20.50 19.73 50,900 20.19 3.47
04-06-29 19.69 20.49 19.08 89,300 20.49 3.52
04-06-28 19.68 19.84 19.33 94,100 19.82 3.40
04-06-25 19.43 22.91 18.85 275,400 19.87 3.41
04-06-24 18.94 19.98 18.94 124,400 18.95 3.25
04-06-23 19.39 19.90 18.91 57,600 19.54 3.36
04-06-22 18.86 19.42 18.85 92,000 19.41 3.33
04-06-21 18.87 18.95 18.86 57,600 18.90 3.25
04-06-18 18.98 19.33 18.81 225,000 19.01 3.26
Date Open High Low Vol Cls adjCls
04-06-17 19.55 19.90 19.11 58,700 19.25 3.31
04-06-16 19.81 19.85 19.25 97,200 19.52 3.35
04-06-15 19.51 19.97 19.32 52,700 19.58 3.36
04-06-14 19.98 19.98 19.32 152,700 19.32 3.32
04-06-10 20.20 20.70 20.00 118,400 20.17 3.46
04-06-09 20.50 20.51 19.85 39,300 19.98 3.43
04-06-08 20.28 20.50 20.15 26,600 20.24 3.48
04-06-07 19.60 20.50 19.60 48,800 20.50 3.52
04-06-04 19.99 20.45 19.99 16,400 20.00 3.43
Date Open High Low Vol Cls adjCls
04-06-03 20.14 20.31 19.96 180,200 20.00 3.43
04-06-02 19.72 20.95 19.72 159,900 20.70 3.55
04-06-01 19.04 19.80 19.00 171,500 19.80 3.40
04-05-28 19.30 19.90 19.15 81,000 19.16 3.29
04-05-27 19.97 19.97 19.39 56,700 19.87 3.41
04-05-26 19.22 20.43 19.22 81,000 20.00 3.43
04-05-25 19.50 20.40 19.50 78,900 20.40 3.50
04-05-24 19.75 20.32 19.72 32,400 20.24 3.48
04-05-21 19.61 20.26 19.61 222,800 20.26 3.48
Date Open High Low Vol Cls adjCls
04-05-20 19.70 19.70 19.33 170,300 19.50 3.35
04-05-19 19.69 19.86 19.60 96,000 19.68 3.38
04-05-18 19.60 19.97 19.60 62,700 19.97 3.43
04-05-17 19.76 19.77 19.16 90,500 19.74 3.39
04-05-14 19.61 20.00 19.56 44,600 19.80 3.40
04-05-13 19.71 20.29 19.71 118,400 19.81 3.40
04-05-12 19.23 20.30 19.21 85,200 20.26 3.48
04-05-11 19.25 19.94 19.13 92,400 19.94 3.42
04-05-10 19.44 19.53 19.00 51,900 19.35 3.32
Date Open High Low Vol Cls adjCls
04-05-07 19.75 19.75 19.01 56,900 19.11 3.28
04-05-06 19.65 19.96 19.30 101,400 19.37 3.33
04-05-05 19.95 20.24 19.75 24,500 20.00 3.43
04-05-04 19.57 20.37 19.57 41,400 19.80 3.40
04-05-03 19.82 20.39 19.24 89,300 19.72 3.39
04-04-30 20.01 20.50 19.51 118,800 19.94 3.42
04-04-29 20.39 20.39 20.00 88,400 20.00 3.43
04-04-28 20.11 20.38 20.11 54,900 20.21 3.47
04-04-27 20.15 20.40 20.15 76,200 20.23 3.47
Date Open High Low Vol Cls adjCls
04-04-26 20.25 20.50 20.09 97,200 20.15 3.46
04-04-23 19.65 20.32 19.65 258,000 20.02 3.44
04-04-22 18.98 20.38 18.84 238,200 20.38 3.50
04-04-21 18.87 19.04 18.77 53,600 18.78 3.22
04-04-20 19.21 19.39 19.00 123,800 19.06 3.27
04-04-19 19.05 19.65 18.51 177,000 19.64 3.37
04-04-16 19.53 20.00 18.90 106,700 19.31 3.32
04-04-15 20.47 20.48 19.61 75,800 19.61 3.37
04-04-14 20.50 21.25 20.22 70,800 20.35 3.49
Date Open High Low Vol Cls adjCls
04-04-13 21.00 21.00 19.69 44,700 20.01 3.44
04-04-12 20.30 20.99 20.00 48,600 20.50 3.52
04-04-08 20.83 20.84 20.26 37,400 20.39 3.50
04-04-07 20.80 21.00 20.51 65,000 20.60 3.54
04-04-06 20.62 21.12 20.62 199,800 20.97 3.60
04-04-05 20.23 21.25 20.23 295,800 21.24 3.65
04-04-02 20.49 20.57 20.20 34,700 20.49 3.52
04-04-01 20.26 20.39 20.20 231,000 20.25 3.48
04-03-31 20.03 20.42 19.79 39,300 20.28 3.48
Date Open High Low Vol Cls adjCls
04-03-30 20.50 20.50 20.14 25,700 20.45 3.51
04-03-29 20.44 20.50 19.51 91,400 20.50 3.52
04-03-26 19.86 20.42 19.86 37,400 20.03 3.44
04-03-25 19.92 20.09 19.64 154,800 20.09 3.45
04-03-24 20.05 20.05 19.34 22,200 19.64 3.37
04-03-23 19.82 19.82 18.60 66,800 19.81 3.40
04-03-22 19.64 19.89 19.51 123,500 19.82 3.40
04-03-19 20.07 20.42 19.88 172,400 19.97 3.43
04-03-18 20.19 20.39 20.05 20,300 20.07 3.45
Date Open High Low Vol Cls adjCls
04-03-17 20.09 20.51 19.67 182,300 20.11 3.45
04-03-16 20.23 20.44 20.08 87,000 20.09 3.45
04-03-15 20.28 20.30 20.10 76,200 20.14 3.46
04-03-12 20.15 20.50 20.11 59,000 20.43 3.51
04-03-11 20.18 20.44 20.07 70,800 20.16 3.46
04-03-10 20.31 20.31 20.07 88,400 20.14 3.46
04-03-09 20.30 20.45 20.08 77,000 20.26 3.48
04-03-08 20.21 20.26 20.07 51,900 20.07 3.45
04-03-05 20.28 20.38 20.07 71,100 20.12 3.45
Date Open High Low Vol Cls adjCls
04-03-04 20.16 20.25 20.09 10,400 20.18 3.46
04-03-03 20.10 20.22 20.03 53,600 20.06 3.44
04-03-02 20.18 20.43 20.14 42,500 20.42 3.51
04-03-01 20.23 20.55 20.11 32,600 20.12 3.45
04-02-27 19.85 20.07 19.81 326,300 20.02 3.44
04-02-26 19.77 20.00 19.75 92,400 20.00 3.43
04-02-25 19.76 19.83 19.74 70,200 19.78 3.40
04-02-24 20.00 20.00 19.76 52,800 19.83 3.40
04-02-23 19.50 19.93 19.50 81,900 19.83 3.40
Date Open High Low Vol Cls adjCls
04-02-20 19.73 20.07 19.17 71,700 19.77 3.39
04-02-19 19.30 20.20 19.30 117,500 19.80 3.40
04-02-18 19.17 19.37 19.03 19,500 19.28 3.31
04-02-17 19.25 19.52 18.75 60,800 18.92 3.25
04-02-13 19.65 19.65 19.34 88,400 19.48 3.34
04-02-12 17.80 19.74 17.80 149,100 19.62 3.37
04-02-11 18.82 18.82 17.27 966,800 18.00 3.09
04-02-10 19.60 19.60 18.95 115,700 19.45 3.34
04-02-09 19.91 19.91 18.91 56,900 19.44 3.34
Date Open High Low Vol Cls adjCls
04-02-06 18.91 19.20 18.80 21,200 19.12 3.28
04-02-05 19.00 19.05 18.70 52,700 18.70 3.21
04-02-04 18.93 19.07 18.55 144,600 18.70 3.21
04-02-03 18.30 19.29 18.30 196,700 18.92 3.25
04-02-02 18.77 19.47 18.70 194,600 19.30 3.31
04-01-30 19.12 19.68 19.00 44,700 19.04 3.27
04-01-29 21.26 21.26 19.01 176,100 19.04 3.27
04-01-28 20.24 21.39 20.24 71,700 20.92 3.59
04-01-27 20.80 21.74 20.80 35,700 21.28 3.65
Date Open High Low Vol Cls adjCls
04-01-26 21.99 21.99 20.97 96,000 21.14 3.63
04-01-23 20.77 21.55 20.77 70,800 21.37 3.67
04-01-22 22.03 22.34 20.81 152,700 20.92 3.59
04-01-21 21.76 22.43 21.76 613,800 22.00 3.78
04-01-20 21.17 22.40 21.17 124,400 22.40 3.85
04-01-16 20.85 22.05 20.85 324,200 22.03 3.78
04-01-15 20.39 21.55 20.04 204,500 21.55 3.70
04-01-14 19.55 20.68 19.44 272,700 20.41 3.50
04-01-13 19.25 19.50 19.25 409,100 19.50 3.35
Date Open High Low Vol Cls adjCls
04-01-12 19.75 19.75 19.39 79,800 19.50 3.35
04-01-09 18.92 20.00 18.92 228,200 19.63 3.37
04-01-08 18.83 19.49 18.83 133,800 19.21 3.30
04-01-07 18.91 19.30 18.91 24,500 19.19 3.29
04-01-06 18.62 19.29 18.62 115,700 19.29 3.31
04-01-05 18.70 19.21 18.70 55,500 19.02 3.27
04-01-02 19.47 19.48 18.82 11,000 18.93 3.25
03-12-31 19.00 19.41 18.79 108,600 19.41 3.33
03-12-30 18.44 19.31 18.44 70,800 19.31 3.32
Date Open High Low Vol Cls adjCls
03-12-29 19.29 19.49 18.32 137,700 18.93 3.25
03-12-26 18.59 18.84 18.59 14,400 18.80 3.23
03-12-24 18.62 18.86 18.36 26,300 18.67 3.21
03-12-23 18.58 18.98 18.32 42,800 18.73 3.22
03-12-22 18.37 18.44 18.10 9,500 18.44 3.17
03-12-19 19.29 19.41 17.97 81,200 18.50 3.18
03-12-18 18.27 19.25 18.27 92,000 19.00 3.26
03-12-17 18.45 18.56 18.00 25,700 18.26 3.14
03-12-16 18.59 18.59 18.08 29,700 18.48 3.17
Date Open High Low Vol Cls adjCls
03-12-15 17.95 19.25 17.95 91,400 18.70 3.21
03-12-12 19.00 19.31 18.70 28,500 19.31 3.32
03-12-11 17.51 18.80 17.51 93,200 18.79 3.23
03-12-10 17.87 18.42 17.76 60,800 18.25 3.13
03-12-09 18.77 18.82 17.73 46,800 18.00 3.09
03-12-08 17.51 18.55 17.51 46,500 18.55 3.19
03-12-05 18.27 18.75 18.22 38,400 18.24 3.13
03-12-04 18.18 18.31 17.87 78,300 18.22 3.13
03-12-03 18.80 19.11 18.21 50,000 18.21 3.13
Date Open High Low Vol Cls adjCls
03-12-02 19.00 19.25 18.88 40,700 18.88 3.24
03-12-01 17.59 19.25 17.59 72,200 18.90 3.25
03-11-28 19.33 19.63 18.75 13,100 18.75 3.22
03-11-26 19.76 19.81 18.92 22,200 19.11 3.28
03-11-25 18.92 19.73 18.92 109,400 19.73 3.39
03-11-24 18.15 19.03 17.96 117,600 19.00 3.26
03-11-21 17.91 18.25 17.76 32,600 18.24 3.13
03-11-20 17.80 17.91 17.59 66,200 17.70 3.04
03-11-19 17.73 17.90 17.58 183,600 17.76 3.05
Date Open High Low Vol Cls adjCls
03-11-18 17.97 18.21 17.73 114,300 17.73 3.04
03-11-17 19.18 19.28 17.93 150,000 17.93 3.08
03-11-14 20.57 20.79 19.23 102,200 19.24 3.30
03-11-13 20.22 20.53 19.91 48,800 20.42 3.51
03-11-12 19.18 20.49 19.18 119,700 20.49 3.52
03-11-11 19.00 19.25 19.00 52,800 19.08 3.28
03-11-10 19.13 19.16 18.95 76,200 18.95 3.25
03-11-07 19.10 19.30 19.00 55,500 19.01 3.26
03-11-06 19.04 19.10 19.00 26,300 19.10 3.28
Date Open High Low Vol Cls adjCls
03-11-05 18.76 19.06 18.70 67,100 19.05 3.27
03-11-04 18.72 19.00 18.72 24,300 18.90 3.25
03-11-03 18.74 18.97 18.46 54,000 18.87 3.24
03-10-31 18.67 18.95 18.49 50,000 18.50 3.18
03-10-30 18.49 18.70 18.41 103,500 18.42 3.16
03-10-29 18.39 18.49 18.25 123,800 18.49 3.17
03-10-28 17.90 18.49 17.75 83,300 18.49 3.17
03-10-27 17.95 18.05 17.82 114,300 17.90 3.07
03-10-24 17.58 18.03 17.58 99,500 17.80 3.06
Date Open High Low Vol Cls adjCls
03-10-23 17.41 17.66 17.17 58,700 17.61 3.02
03-10-22 17.91 17.99 17.53 128,900 17.53 3.01
03-10-21 18.33 18.45 17.94 177,000 18.02 3.09
03-10-20 18.35 18.69 18.10 101,300 18.33 3.15
03-10-17 18.44 18.69 17.95 75,800 18.55 3.19
03-10-16 18.36 18.46 18.27 33,300 18.46 3.17
03-10-15 18.74 18.74 18.30 86,000 18.39 3.16
03-10-14 18.37 18.85 18.37 66,200 18.75 3.22
03-10-13 17.92 18.44 17.92 83,000 18.41 3.16
Date Open High Low Vol Cls adjCls
03-10-10 17.91 18.10 17.90 135,900 17.97 3.09
03-10-09 18.01 18.11 17.90 31,200 18.00 3.09
03-10-08 18.16 18.31 17.88 41,900 17.92 3.08
03-10-07 17.25 18.20 17.25 116,700 18.16 3.12
03-10-06 17.49 18.48 17.32 91,400 18.48 3.17
03-10-03 17.55 17.77 17.31 45,900 17.69 3.04
03-10-02 16.81 17.62 16.81 93,200 17.55 3.01
03-10-01 16.30 17.21 16.30 64,800 17.13 2.94
03-09-30 16.51 16.74 16.30 106,700 16.45 2.82
Date Open High Low Vol Cls adjCls
03-09-29 16.18 16.78 16.15 55,500 16.39 2.81
03-09-26 16.63 16.67 16.23 120,300 16.43 2.82
03-09-25 16.90 16.95 16.64 203,400 16.67 2.86
03-09-24 17.09 17.27 16.95 43,800 16.95 2.91
03-09-23 17.42 17.51 17.05 137,900 17.08 2.93
03-09-22 17.38 17.50 17.07 103,200 17.20 2.95
03-09-19 17.63 17.91 17.41 123,800 17.50 3.00
03-09-18 17.46 17.73 17.45 102,600 17.47 3.00
03-09-17 17.79 17.98 17.49 32,600 17.64 3.03
Date Open High Low Vol Cls adjCls
03-09-16 17.70 18.09 17.44 122,400 18.06 3.10
03-09-15 17.50 17.76 17.50 69,800 17.61 3.02
03-09-12 17.53 18.00 17.50 104,600 17.57 3.02
03-09-11 17.75 18.05 17.42 240,900 17.96 3.08
03-09-10 18.34 18.35 18.10 227,700 18.11 3.11
03-09-09 18.45 18.50 18.30 41,400 18.50 3.18
03-09-08 18.25 18.45 18.10 178,400 18.45 3.17
03-09-05 18.25 18.39 18.23 172,100 18.23 3.13
03-09-04 18.19 18.21 18.19 99,200 18.19 3.12
Date Open High Low Vol Cls adjCls
03-09-03 18.45 18.45 18.18 83,300 18.21 3.13
03-09-02 18.14 18.46 18.09 124,800 18.45 3.17
03-08-29 18.10 18.24 18.10 100,100 18.11 3.11
03-08-28 18.39 18.40 18.10 150,800 18.12 3.11
03-08-27 18.49 18.49 18.40 141,800 18.40 3.16
03-08-26 18.57 18.57 18.23 37,400 18.40 3.16
03-08-25 18.70 18.75 18.22 22,500 18.30 3.14
03-08-22 18.75 18.75 18.44 63,000 18.50 3.18
03-08-21 18.49 18.75 18.45 34,700 18.61 3.20
Date Open High Low Vol Cls adjCls
03-08-20 18.40 18.50 18.40 28,400 18.50 3.18
03-08-19 18.46 18.75 18.23 159,300 18.45 3.17
03-08-18 18.75 18.75 18.44 50,000 18.68 3.21
03-08-15 18.29 18.74 18.29 28,500 18.72 3.21
03-08-14 18.08 18.30 18.08 23,600 18.23 3.13
03-08-13 18.11 18.25 18.03 40,700 18.03 3.10
03-08-12 17.82 18.35 17.50 73,100 18.22 3.13
03-08-11 17.75 18.00 17.75 55,500 17.93 3.08
03-08-08 18.75 18.75 17.76 150,800 17.83 3.06
Date Open High Low Vol Cls adjCls
03-08-07 18.01 18.19 17.85 94,500 17.98 3.09
03-08-06 18.64 18.64 18.04 287,600 18.15 3.12
03-08-05 18.62 18.70 18.52 57,600 18.64 3.20
03-08-04 18.57 18.74 18.26 93,300 18.37 3.15
03-08-01 18.12 18.57 17.89 168,900 18.40 3.16
03-07-31 17.44 18.13 17.44 100,100 17.90 3.07
03-07-30 18.05 18.65 17.69 75,200 17.70 3.04
03-07-29 18.08 18.09 17.56 59,000 18.03 3.10
03-07-28 17.34 18.70 17.25 220,700 18.00 3.09
Date Open High Low Vol Cls adjCls
03-07-25 17.09 17.35 17.09 92,400 17.32 2.97
03-07-24 17.61 17.61 17.20 276,800 17.20 2.95
03-07-23 17.99 17.99 17.60 110,700 17.62 3.03
03-07-22 17.90 18.00 17.31 121,500 18.00 3.09
03-07-21 18.30 18.34 17.72 263,300 18.00 3.09
03-07-18 19.64 19.64 17.54 346,500 18.12 3.11
03-07-17 19.84 19.88 19.59 68,100 19.61 3.37
03-07-16 19.66 19.96 19.66 216,000 19.84 3.41
03-07-15 19.50 19.75 19.50 276,800 19.75 3.39
Date Open High Low Vol Cls adjCls
03-07-14 19.60 19.90 19.60 129,600 19.65 3.37
03-07-11 19.62 19.62 19.44 173,000 19.44 3.34
03-07-10 19.72 19.75 19.45 85,100 19.47 3.34
03-07-09 19.76 19.83 19.45 118,400 19.63 3.37
03-07-08 19.49 19.95 19.40 242,300 19.69 3.38
03-07-07 19.35 19.35 18.81 197,700 19.13 3.28
03-07-03 19.01 19.50 18.36 98,100 18.81 3.23
03-07-02 18.50 19.10 18.45 200,700 19.10 3.28
03-07-01 18.93 18.93 18.37 193,200 18.50 3.18
Date Open High Low Vol Cls adjCls
03-06-30 18.93 18.93 17.79 366,500 18.52 3.18
03-06-27 18.48 19.00 18.48 58,700 18.57 3.19
03-06-26 18.55 18.56 18.43 287,600 18.47 3.17
03-06-25 18.46 18.55 18.18 248,400 18.44 3.17
03-06-24 18.15 18.38 18.05 199,400 18.25 3.13
03-06-23 17.96 18.36 17.96 270,200 18.05 3.10
03-06-20 18.25 18.49 17.51 22,200 17.98 3.09
03-06-19 17.80 18.37 17.80 107,300 18.12 3.11
03-06-18 17.63 18.07 17.63 137,000 17.81 3.06
Date Open High Low Vol Cls adjCls
03-06-17 18.63 18.63 17.09 148,100 17.72 3.04
03-06-16 19.08 19.09 18.65 144,600 18.69 3.21
03-06-13 19.24 19.50 19.15 316,800 19.17 3.29
03-06-12 19.49 19.50 18.96 158,900 19.25 3.31
03-06-11 18.63 19.35 18.26 106,200 18.91 3.25
03-06-10 18.98 19.00 18.13 148,100 18.63 3.20
03-06-09 19.50 19.69 18.57 147,200 18.79 3.23
03-06-06 17.83 19.77 17.83 354,600 19.64 3.37
03-06-05 17.20 18.19 17.20 207,900 18.18 3.12
Date Open High Low Vol Cls adjCls
03-06-04 15.90 17.98 15.80 212,600 17.50 3.00
03-06-03 15.40 15.50 15.22 23,100 15.22 2.61
03-06-02 14.97 15.45 14.97 170,300 15.39 2.64
03-05-30 15.00 15.70 14.92 75,200 15.33 2.63
03-05-29 15.28 15.70 14.00 582,500 14.90 2.56
03-05-28 14.65 15.12 14.20 114,300 14.69 2.52
03-05-27 14.03 14.64 14.03 233,100 14.64 2.51
03-05-23 14.02 14.21 14.02 16,400 14.21 2.44
03-05-22 14.12 14.49 14.00 60,900 14.16 2.43
Date Open High Low Vol Cls adjCls
03-05-21 14.03 14.07 13.92 39,800 13.98 2.40
03-05-20 14.06 14.06 13.87 93,300 13.92 2.39
03-05-19 14.65 14.74 14.00 293,900 14.00 2.40
03-05-16 14.89 15.20 14.65 197,300 14.65 2.52
03-05-15 15.40 15.40 14.90 54,000 15.20 2.61
03-05-14 15.50 15.50 15.19 62,700 15.35 2.64
03-05-13 15.50 15.50 15.30 42,500 15.31 2.63
03-05-12 15.39 15.80 15.39 131,900 15.52 2.66
03-05-09 14.81 15.39 14.81 130,500 15.38 2.64
Date Open High Low Vol Cls adjCls
03-05-08 14.24 14.77 14.24 50,900 14.77 2.54
03-05-07 14.24 14.30 14.01 126,500 14.30 2.46
03-05-06 13.88 14.25 13.88 135,600 14.02 2.41
03-05-05 14.00 14.00 13.71 270,600 13.74 2.36
03-05-02 14.13 14.30 13.85 57,600 14.19 2.44
03-05-01 13.70 13.73 13.55 18,200 13.73 2.36
03-04-30 13.95 14.05 13.69 126,900 13.69 2.35
03-04-29 13.90 14.03 13.55 71,700 13.55 2.33
03-04-28 14.05 14.05 13.77 38,400 13.94 2.39
Date Open High Low Vol Cls adjCls
03-04-25 13.96 14.05 13.77 30,600 14.04 2.41
03-04-24 13.75 14.20 13.75 82,400 13.80 2.37
03-04-23 13.18 13.75 13.18 81,900 13.64 2.34
03-04-22 13.40 13.45 13.10 261,500 13.27 2.28
03-04-21 13.15 13.45 13.12 103,200 13.41 2.30
03-04-17 12.86 13.37 12.76 423,500 13.35 2.29
03-04-16 12.45 12.78 12.44 171,500 12.65 2.17
03-04-15 12.87 13.09 12.45 204,800 12.48 2.14
03-04-14 13.48 13.48 13.14 83,900 13.29 2.28
Date Open High Low Vol Cls adjCls
03-04-11 13.36 13.36 13.12 55,500 13.12 2.25
03-04-10 13.35 13.35 13.16 22,500 13.16 2.26
03-04-09 13.40 13.40 13.16 31,700 13.16 2.26
03-04-08 13.46 13.46 13.28 25,700 13.39 2.30
03-04-07 13.33 13.50 13.19 29,700 13.22 2.27
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 2.22
03-04-02 13.30 13.61 13.11 53,600 13.24 2.27
03-04-01 12.54 13.33 12.50 177,500 13.31 2.29
Date Open High Low Vol Cls adjCls
03-03-31 13.60 13.60 12.70 59,000 12.70 2.18
03-03-28 13.15 13.45 13.15 37,800 13.40 2.30
03-03-27 13.35 13.43 13.15 34,400 13.15 2.26
03-03-26 13.55 13.70 13.50 21,600 13.50 2.32
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 2.41
03-03-20 14.00 14.16 13.89 38,700 14.15 2.43
03-03-19 14.20 14.25 13.65 52,700 14.20 2.44
Date Open High Low Vol Cls adjCls
03-03-18 13.99 14.29 13.99 50,600 14.29 2.45
03-03-17 13.92 14.45 13.45 137,700 14.07 2.42
03-03-14 14.07 14.07 13.41 69,000 14.03 2.41
03-03-13 14.20 14.20 13.83 28,400 14.07 2.42
03-03-12 13.77 13.97 13.43 42,800 13.97 2.40
03-03-11 13.68 13.71 13.51 35,300 13.59 2.33
03-03-10 13.75 13.77 13.70 81,000 13.70 2.35
03-03-07 14.13 14.27 13.80 74,300 13.85 2.38
03-03-06 14.05 14.13 13.87 71,700 13.89 2.38
Date Open High Low Vol Cls adjCls
03-03-05 13.12 13.84 13.10 137,000 13.76 2.36
03-03-04 13.97 14.14 13.63 178,200 13.70 2.35
03-03-03 14.04 14.26 14.04 125,600 14.14 2.43
03-02-28 14.15 14.24 14.12 91,100 14.17 2.43
03-02-27 13.70 14.22 13.70 60,900 14.12 2.42
03-02-26 13.63 14.06 13.43 75,200 13.77 2.36
03-02-25 14.28 14.28 13.54 47,400 13.62 2.34
03-02-24 14.45 14.50 14.01 63,600 14.28 2.45
03-02-21 14.01 14.56 14.01 56,900 14.52 2.49
Date Open High Low Vol Cls adjCls
03-02-20 13.53 14.02 13.44 36,500 13.93 2.39
03-02-19 13.90 13.90 13.25 87,900 13.52 2.32
03-02-18 13.40 14.37 13.40 110,700 14.20 2.44
03-02-14 13.40 13.64 12.55 74,900 13.55 2.33
03-02-13 13.76 13.85 11.99 244,400 13.00 2.23
03-02-12 15.70 15.70 13.60 242,300 13.88 2.38
03-02-11 15.53 16.22 15.38 101,400 15.64 2.69
03-02-10 15.55 15.73 15.50 44,600 15.60 2.68
03-02-07 15.81 16.30 15.59 69,800 15.72 2.70
Date Open High Low Vol Cls adjCls
03-02-06 16.32 16.33 15.75 768,800 15.83 2.72
03-02-05 16.66 16.66 16.05 24,500 16.15 2.77
03-02-04 16.22 16.54 16.17 18,500 16.54 2.84
03-02-03 16.01 16.59 16.01 151,800 16.18 2.78
03-01-31 16.80 16.84 15.51 154,100 16.19 2.78
03-01-30 17.63 17.63 16.80 63,000 16.84 2.89
03-01-29 17.36 17.98 17.27 22,200 17.63 3.03
03-01-28 17.35 17.98 17.25 65,700 17.34 2.98
03-01-27 17.91 18.19 17.37 58,700 17.42 2.99
Date Open High Low Vol Cls adjCls
03-01-24 18.01 18.35 18.00 52,700 18.09 3.11
03-01-23 18.54 18.59 18.27 12,300 18.50 3.18
03-01-22 18.16 18.44 18.16 12,200 18.20 3.13
03-01-21 18.98 18.98 18.06 43,800 18.06 3.10
03-01-17 18.26 18.80 18.26 94,500 18.64 3.20
03-01-16 18.40 18.40 18.25 13,500 18.25 3.13
03-01-15 18.64 18.64 18.01 16,400 18.46 3.17
03-01-14 18.00 18.64 18.00 20,300 18.51 3.18
03-01-13 18.75 18.75 17.80 163,400 18.00 3.09
Date Open High Low Vol Cls adjCls
03-01-10 18.15 18.74 18.15 13,500 18.49 3.17
03-01-09 17.80 18.63 17.80 67,700 18.27 3.14
03-01-08 18.44 18.69 17.82 144,000 18.39 3.16
03-01-07 19.07 19.38 18.59 40,500 18.59 3.19
03-01-06 18.86 19.49 18.86 71,100 19.36 3.32
03-01-03 17.95 18.99 17.95 43,400 18.86 3.24
03-01-02 18.56 19.15 17.95 59,600 19.04 3.27
02-12-31 18.21 19.20 18.01 90,500 18.43 3.16
02-12-30 18.15 18.42 17.91 63,600 18.42 3.16
Date Open High Low Vol Cls adjCls
02-12-27 19.18 19.18 17.50 424,100 18.12 3.11
02-12-26 19.26 19.40 19.01 48,600 19.01 3.26
02-12-24 19.24 19.38 19.05 42,500 19.26 3.31
02-12-23 18.49 19.31 18.48 94,500 19.25 3.31
02-12-20 16.67 18.55 16.36 118,400 18.50 3.18
02-12-19 17.99 18.00 17.36 47,400 18.00 3.09
02-12-18 17.51 18.47 17.50 37,800 17.95 3.08
02-12-17 18.49 18.49 17.63 30,600 17.63 3.03
02-12-16 18.09 18.20 17.65 34,400 18.20 3.13
Date Open High Low Vol Cls adjCls
02-12-13 18.21 18.48 17.76 36,500 17.85 3.06
02-12-12 18.65 18.65 17.99 36,500 18.15 3.12
02-12-11 19.00 19.20 18.27 82,400 18.65 3.20
02-12-10 19.00 19.25 18.84 42,500 19.25 3.31
02-12-09 19.01 19.51 18.50 71,700 18.52 3.18
02-12-06 18.66 18.89 18.41 69,800 18.80 3.23
02-12-05 19.25 19.28 18.65 41,900 18.67 3.21
02-12-04 19.40 19.44 19.01 15,500 19.36 3.32
02-12-03 20.10 20.10 19.41 29,300 19.41 3.33
Date Open High Low Vol Cls adjCls
02-12-02 19.52 20.88 19.50 96,500 20.10 3.45
02-11-29 19.95 20.10 19.52 21,600 19.60 3.37
02-11-27 19.87 20.10 19.76 42,500 20.10 3.45
02-11-26 20.00 20.10 19.60 72,900 20.07 3.45
02-11-25 20.99 21.00 20.08 87,900 20.10 3.45
02-11-22 19.74 21.00 19.56 144,600 21.00 3.61
02-11-21 19.50 19.88 19.50 54,600 19.71 3.38
02-11-20 19.06 19.55 19.00 90,000 19.55 3.36
02-11-19 19.01 19.57 19.00 62,100 19.10 3.28
Date Open High Low Vol Cls adjCls
02-11-18 18.70 19.06 18.59 87,900 18.88 3.24
02-11-15 18.50 18.91 18.31 106,700 18.65 3.20
02-11-14 18.48 18.51 18.29 93,300 18.50 3.18
02-11-13 18.46 18.60 18.20 743,400 18.40 3.16
02-11-12 18.30 18.64 18.30 166,200 18.45 3.17
02-11-11 19.15 19.15 17.85 112,200 18.30 3.14
02-11-08 19.54 19.54 17.92 68,900 18.72 3.21
02-11-07 19.24 19.62 19.03 85,100 19.29 3.31
02-11-06 19.75 19.75 18.46 127,500 19.66 3.38
Date Open High Low Vol Cls adjCls
02-11-05 19.75 19.75 19.67 23,100 19.74 3.39
02-11-04 19.80 19.88 19.50 56,700 19.75 3.39
02-11-01 19.18 19.80 18.91 184,500 19.60 3.37
02-10-31 19.19 19.20 18.71 61,700 18.71 3.21
02-10-30 19.00 19.20 18.61 218,000 19.20 3.30
02-10-29 19.23 19.30 18.41 60,900 19.00 3.26
02-10-28 18.50 19.49 18.50 54,900 18.65 3.20
02-10-25 18.24 19.00 18.00 73,800 19.00 3.26
02-10-24 17.88 18.21 17.88 37,800 18.08 3.10
Date Open High Low Vol Cls adjCls
02-10-23 17.50 17.95 17.50 111,300 17.95 3.08
02-10-22 17.75 17.95 17.50 66,800 17.86 3.07
02-10-21 17.92 17.92 17.50 48,600 17.60 3.02
02-10-18 17.32 17.79 16.51 364,500 17.50 3.00
02-10-17 17.00 17.38 16.75 309,200 17.33 2.98
02-10-16 17.27 17.27 16.73 97,400 16.95 2.91
02-10-15 16.61 17.28 16.36 69,000 17.28 2.97
02-10-14 16.20 16.48 16.20 26,600 16.20 2.78
02-10-11 15.50 16.30 15.50 57,600 16.20 2.78
Date Open High Low Vol Cls adjCls
02-10-10 17.19 17.19 15.51 33,300 16.23 2.79
02-10-09 17.19 17.19 15.67 41,400 16.00 2.75
02-10-08 16.10 16.70 15.90 55,500 16.50 2.83
02-10-07 16.56 16.60 15.80 135,900 16.04 2.75
02-10-04 16.10 17.00 16.10 29,300 16.63 2.86
02-10-03 16.55 17.20 16.37 47,400 16.75 2.88
02-10-02 16.30 17.10 16.30 24,300 17.09 2.93
02-10-01 16.77 17.24 16.50 75,800 16.95 2.91
02-09-30 16.31 17.31 16.30 48,800 16.92 2.91
Date Open High Low Vol Cls adjCls
02-09-27 17.48 17.50 16.02 43,400 17.04 2.93
02-09-26 17.23 17.48 16.36 41,400 17.39 2.99
02-09-25 16.61 17.11 15.80 147,200 16.39 2.81
02-09-24 16.11 17.76 16.10 104,600 16.70 2.87
02-09-23 16.05 16.66 16.02 77,000 16.66 2.86
02-09-20 15.53 16.11 15.40 263,400 15.99 2.75
02-09-19 15.86 15.95 15.50 82,400 15.55 2.67
02-09-18 15.85 16.10 15.85 137,000 16.00 2.75
02-09-17 16.17 16.47 15.61 95,100 15.61 2.68
Date Open High Low Vol Cls adjCls
02-09-16 16.90 17.00 16.15 130,500 16.27 2.79
02-09-13 17.25 17.25 16.80 152,100 17.15 2.94
02-09-12 17.34 17.34 16.80 42,800 17.21 2.96
02-09-11 16.80 17.28 16.65 44,600 16.90 2.90
02-09-10 16.67 16.80 16.16 46,800 16.80 2.88
02-09-09 16.43 16.77 16.17 59,000 16.67 2.86
02-09-06 16.45 16.80 16.12 118,800 16.48 2.83
02-09-05 16.50 17.04 15.90 123,500 15.95 2.74
02-09-04 16.65 17.00 16.53 27,600 17.00 2.92
Date Open High Low Vol Cls adjCls
02-09-03 18.00 18.00 16.55 78,300 16.56 2.84
02-08-30 18.05 18.25 17.74 74,900 18.00 3.09
02-08-29 16.87 18.24 16.70 262,100 18.05 3.10
02-08-28 18.00 18.07 16.74 281,400 16.97 2.91
02-08-27 18.26 18.30 18.10 131,600 18.10 3.11
02-08-26 17.88 18.28 17.76 76,200 18.27 3.14
02-08-23 18.00 18.06 17.70 98,600 17.80 3.06
02-08-22 17.95 18.05 17.50 94,100 18.05 3.10
02-08-21 17.39 17.81 16.65 150,800 17.49 3.00
Date Open High Low Vol Cls adjCls
02-08-20 17.09 17.35 16.61 351,600 17.30 2.97
02-08-19 16.50 17.00 16.50 179,100 17.00 2.92
02-08-16 16.98 17.00 15.80 85,100 16.14 2.77
02-08-15 16.99 17.10 16.49 87,900 16.75 2.88
02-08-14 16.30 17.00 15.70 202,700 16.76 2.88
02-08-13 16.69 17.10 16.26 191,700 16.26 2.79
02-08-12 16.10 16.90 16.10 39,800 16.75 2.88
02-08-09 16.26 17.00 16.26 89,100 16.97 2.91
02-08-08 16.60 16.79 16.03 118,800 16.59 2.85
Date Open High Low Vol Cls adjCls
02-08-07 16.90 16.90 16.24 135,000 16.60 2.85
02-08-06 16.55 16.99 16.50 79,200 16.75 2.88
02-08-05 16.26 16.49 16.25 29,300 16.49 2.83
02-08-02 16.90 17.10 16.40 73,100 16.59 2.85
02-08-01 16.90 16.92 16.05 71,700 16.74 2.87
02-07-31 17.20 17.20 16.71 41,900 16.84 2.89
02-07-30 17.78 17.78 17.05 107,600 17.40 2.99
02-07-29 17.98 17.99 17.10 137,000 17.75 3.05
02-07-26 15.75 17.99 15.75 70,200 17.99 3.09
Date Open High Low Vol Cls adjCls
02-07-25 17.14 17.14 15.40 173,400 16.29 2.80
02-07-24 15.41 17.03 15.41 201,800 16.85 2.89
02-07-23 16.00 16.57 15.99 221,600 16.42 2.82
02-07-22 15.30 16.45 15.20 257,400 16.45 2.82
02-07-19 15.85 16.03 15.20 206,700 15.58 2.68
02-07-18 16.38 16.60 15.70 137,900 15.70 2.70
02-07-17 16.29 16.39 15.51 145,100 16.27 2.79
02-07-16 17.06 17.06 15.62 238,200 16.85 2.89
02-07-15 17.10 17.50 16.52 210,800 17.28 2.97
Date Open High Low Vol Cls adjCls
02-07-12 17.49 17.68 17.04 181,500 17.51 3.01
02-07-11 17.27 17.69 16.19 201,800 17.50 3.00
02-07-10 18.20 18.20 17.68 159,300 17.73 3.04
02-07-09 17.96 18.37 17.95 158,100 18.17 3.12
02-07-08 18.34 18.50 17.51 354,600 18.29 3.14
02-07-05 18.39 18.39 17.96 35,300 18.34 3.15
02-07-03 16.25 18.34 16.25 354,300 18.07 3.10
02-07-02 17.90 18.70 17.40 303,800 18.69 3.21
02-07-01 18.40 18.60 17.85 316,800 18.20 3.13
Date Open High Low Vol Cls adjCls
02-06-28 19.39 19.55 17.75 2,785,700 18.77 3.22
02-06-27 19.17 19.20 18.52 299,000 19.00 3.26
02-06-26 19.01 19.20 18.10 245,000 18.98 3.26
02-06-25 18.35 19.21 18.25 288,900 19.01 3.26
02-06-24 21.38 21.38 18.12 265,200 18.80 3.23
02-06-21 20.37 21.37 20.20 81,900 20.46 3.51
02-06-20 20.00 20.61 19.63 77,900 20.33 3.49
02-06-19 20.20 20.33 19.65 155,900 19.85 3.41
02-06-18 19.97 20.45 19.33 279,500 20.06 3.44
Date Open High Low Vol Cls adjCls
02-06-17 19.60 19.84 19.50 113,600 19.55 3.36
02-06-14 19.15 19.70 19.00 225,600 19.22 3.30
02-06-13 19.00 20.09 19.00 115,400 19.39 3.33
02-06-12 19.55 19.55 18.41 151,800 18.90 3.25
02-06-11 20.01 20.51 19.75 111,600 20.03 3.44
02-06-10 20.47 20.70 19.60 119,700 19.78 3.40
02-06-07 18.96 20.20 18.05 130,500 20.00 3.43
02-06-06 18.70 18.88 18.20 148,700 18.88 3.24
02-06-05 18.65 18.83 18.02 35,300 18.55 3.19
Date Open High Low Vol Cls adjCls
02-06-04 28.00 28.06 25.99 257,100 27.89 3.19
02-06-03 29.17 30.17 27.10 361,400 27.73 3.17
02-05-31 30.78 30.78 29.43 145,800 29.68 3.40
02-05-30 31.80 32.05 29.00 443,700 29.36 3.36
02-05-29 30.10 31.95 30.10 111,300 31.85 3.65
02-05-28 30.50 31.60 29.59 191,300 31.10 3.56
02-05-24 30.00 30.00 29.35 39,300 29.88 3.42
02-05-23 29.90 29.90 29.00 280,800 29.34 3.36
02-05-22 29.33 29.90 29.33 117,500 29.61 3.39
Date Open High Low Vol Cls adjCls
02-05-21 30.10 31.00 29.26 147,800 29.64 3.39
02-05-20 32.00 32.00 30.11 94,500 30.30 3.47
02-05-17 31.92 32.05 31.40 162,200 31.40 3.59
02-05-16 30.96 31.67 30.65 131,000 31.62 3.62
02-05-15 31.30 31.36 30.51 146,000 30.65 3.51
02-05-14 29.34 31.30 29.34 115,400 31.17 3.57
02-05-13 28.97 29.55 28.97 104,600 29.29 3.35
02-05-10 28.90 29.29 28.90 18,500 29.05 3.33
02-05-09 29.32 29.73 28.80 237,200 29.35 3.36
Date Open High Low Vol Cls adjCls
02-05-08 30.20 30.96 29.31 176,400 29.45 3.37
02-05-07 29.82 30.67 29.82 99,200 30.62 3.51
02-05-06 32.05 32.05 29.80 307,100 29.80 3.41
02-05-03 31.03 32.80 31.00 152,100 32.05 3.67
02-05-02 31.64 32.30 31.13 103,500 32.25 3.69
02-05-01 31.46 31.46 30.20 87,000 31.35 3.59
02-04-30 29.91 31.49 29.91 226,800 31.49 3.60
02-04-29 30.00 30.10 28.75 188,300 29.91 3.42
02-04-26 33.00 33.00 28.72 434,700 30.00 3.43
Date Open High Low Vol Cls adjCls
02-04-25 31.34 33.18 31.26 258,000 32.31 3.70
02-04-24 30.49 32.48 29.80 228,200 32.18 3.68
02-04-23 28.50 30.45 28.50 235,100 30.35 3.47
02-04-22 28.48 30.00 28.00 240,300 30.00 3.43
02-04-19 28.94 29.45 27.90 375,500 28.62 3.28
02-04-18 27.41 28.00 27.25 534,600 28.00 3.21
02-04-17 28.29 28.45 27.52 596,700 27.52 3.15
02-04-16 27.24 28.28 27.06 623,000 27.75 3.18
02-04-15 25.65 27.25 25.65 358,700 26.90 3.08
Date Open High Low Vol Cls adjCls
02-04-12 25.11 25.90 25.05 151,800 25.75 2.95
02-04-11 26.54 26.54 25.36 135,600 25.41 2.91
02-04-10 25.81 26.35 25.80 282,800 26.35 3.02
02-04-09 26.55 26.55 25.81 147,200 26.00 2.98
02-04-08 26.59 26.59 25.91 56,000 26.55 3.04
02-04-05 26.60 26.60 26.00 147,200 26.60 3.04
02-04-04 26.34 26.39 26.16 88,400 26.16 2.99
02-04-03 26.57 26.59 26.00 290,400 26.30 3.01
02-04-02 26.50 26.75 26.10 167,400 26.57 3.04
Date Open High Low Vol Cls adjCls
02-04-01 27.30 27.30 26.25 340,200 26.75 3.06
02-03-28 27.00 27.40 25.70 107,600 27.09 3.10
02-03-27 27.25 27.99 25.75 359,700 26.00 2.98
02-03-26 26.98 27.75 26.90 760,700 27.11 3.10
02-03-25 26.00 27.25 26.00 302,600 26.98 3.09
02-03-22 25.54 26.25 25.00 127,500 26.25 3.00
02-03-21 24.70 25.20 24.70 118,400 25.20 2.88
02-03-20 24.69 24.70 24.35 121,700 24.70 2.83
02-03-19 24.85 24.85 24.35 159,900 24.70 2.83
Date Open High Low Vol Cls adjCls
02-03-18 24.68 24.70 24.45 147,800 24.45 2.80
02-03-15 25.00 25.07 24.65 273,600 24.70 2.83
02-03-14 24.61 25.12 24.61 50,000 24.95 2.86
02-03-13 25.98 25.98 24.80 188,300 25.00 2.86
02-03-12 25.25 26.00 25.25 320,900 25.71 2.94
02-03-11 25.43 25.80 25.39 174,300 25.79 2.95
02-03-08 25.20 25.34 25.07 311,900 25.27 2.89
02-03-07 25.28 25.30 25.00 133,700 25.00 2.86
02-03-06 25.19 25.30 24.87 235,100 25.25 2.89
Date Open High Low Vol Cls adjCls
02-03-05 24.00 25.20 24.00 434,300 25.20 2.88
02-03-04 24.00 24.39 23.88 417,300 24.20 2.77
02-03-01 24.50 24.50 23.50 410,400 24.09 2.76
02-02-28 23.44 24.88 23.00 780,900 24.25 2.78
02-02-27 22.00 23.20 22.00 303,900 23.00 2.63
02-02-26 20.57 22.35 20.57 290,400 21.80 2.50
02-02-25 20.30 20.74 20.30 212,900 20.73 2.37
02-02-22 20.10 20.45 20.10 677,700 20.45 2.34
02-02-21 20.61 20.61 20.02 582,000 20.22 2.31
Date Open High Low Vol Cls adjCls
02-02-20 19.99 20.65 19.99 87,000 20.61 2.36
02-02-19 20.14 20.14 19.80 103,500 19.80 2.27
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 2.32
02-02-13 21.69 22.00 20.90 121,500 20.90 2.39
02-02-12 22.50 22.50 20.90 294,500 20.90 2.39
02-02-11 21.99 22.45 21.80 695,900 22.27 2.55
02-02-08 21.05 21.98 21.05 185,600 21.90 2.51
02-02-07 21.10 22.00 20.80 511,700 21.25 2.43
Date Open High Low Vol Cls adjCls
02-02-06 20.25 21.22 19.95 663,500 21.00 2.40
02-02-05 19.51 19.89 19.50 201,800 19.75 2.26
02-02-04 19.87 19.89 19.50 42,500 19.50 2.23
02-02-01 19.70 19.89 19.70 33,300 19.75 2.26
02-01-31 20.00 20.00 19.50 60,800 19.69 2.25
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 2.23
02-01-28 20.14 20.14 20.01 39,800 20.08 2.30
02-01-25 20.00 20.14 20.00 105,300 20.08 2.30
Date Open High Low Vol Cls adjCls
02-01-24 19.85 20.04 19.35 56,700 19.75 2.26
02-01-23 19.75 20.35 19.75 143,100 20.01 2.29
02-01-22 20.70 20.70 20.00 85,100 20.00 2.29
02-01-18 20.50 20.50 20.00 13,500 20.00 2.29
02-01-17 20.19 20.80 19.70 142,700 20.80 2.38
02-01-16 20.25 20.25 19.75 77,900 19.80 2.27
02-01-15 19.50 20.30 19.25 46,800 20.00 2.29
02-01-14 20.80 20.80 19.70 126,500 19.80 2.27
02-01-11 21.05 21.05 20.90 57,600 21.00 2.40
Date Open High Low Vol Cls adjCls
02-01-10 20.77 21.05 20.77 313,200 21.00 2.40
02-01-09 21.05 21.05 20.70 27,200 20.80 2.38
02-01-08 20.60 21.05 20.60 152,100 21.00 2.40
02-01-07 20.76 21.05 20.75 71,100 20.99 2.40
02-01-04 20.81 21.05 20.55 176,400 21.00 2.40
02-01-03 21.90 22.00 20.15 1,020,600 20.46 2.34
02-01-02 24.20 24.20 21.90 1,181,900 22.00 2.52
01-12-31 23.50 26.35 23.01 617,000 24.47 2.80
01-12-28 22.63 23.45 21.75 183,600 23.45 2.68
Date Open High Low Vol Cls adjCls
01-12-27 21.80 22.70 21.80 159,300 22.08 2.53
01-12-26 21.60 21.70 21.26 28,500 21.40 2.45
01-12-24 21.25 21.60 21.25 5,000 21.60 2.47
01-12-21 21.49 21.70 21.20 42,500 21.70 2.48
01-12-20 21.05 21.32 20.80 110,700 21.27 2.43
01-12-19 20.85 21.00 20.56 253,400 21.00 2.40
01-12-18 20.38 20.88 20.38 176,100 20.88 2.39
01-12-17 20.62 20.62 20.21 113,600 20.35 2.33
01-12-14 20.86 20.95 20.45 204,800 20.50 2.35
Date Open High Low Vol Cls adjCls
01-12-13 20.95 20.95 20.55 99,200 20.90 2.39
01-12-12 21.03 21.03 20.65 101,400 20.70 2.37
01-12-11 20.50 20.90 20.35 72,900 20.69 2.37
01-12-10 20.05 20.80 20.00 99,200 20.70 2.37
01-12-07 20.55 20.55 20.05 81,900 20.15 2.31
01-12-06 19.97 20.75 19.97 51,500 20.50 2.35
01-12-05 20.80 20.80 20.00 23,100 20.30 2.32
01-12-04 20.75 20.75 20.25 35,300 20.45 2.34
01-12-03 20.44 21.48 20.43 13,500 20.75 2.38
Date Open High Low Vol Cls adjCls
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 2.43
01-11-28 22.00 22.00 20.50 166,100 21.05 2.41
01-11-27 20.41 21.75 20.32 121,700 21.74 2.49
01-11-26 21.60 21.60 20.21 287,600 20.45 2.34
01-11-23 20.85 21.90 20.50 100,100 21.00 2.40
01-11-21 21.19 21.19 19.85 178,200 20.85 2.39
01-11-20 21.50 21.50 19.85 81,900 20.55 2.35
01-11-19 20.06 21.34 20.05 158,100 21.20 2.43
Date Open High Low Vol Cls adjCls
01-11-16 19.54 20.50 19.40 107,600 20.00 2.29
01-11-15 19.60 19.90 19.60 64,100 19.65 2.25
01-11-14 19.99 20.03 18.53 77,100 19.98 2.29
01-11-13 18.90 20.00 18.90 81,000 20.00 2.29
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 2.09
01-11-08 18.00 18.45 17.85 25,700 18.15 2.08
01-11-07 17.05 18.98 17.05 229,700 18.60 2.13
01-11-06 17.64 17.64 16.95 45,900 17.11 1.96
Date Open High Low Vol Cls adjCls
01-11-05 16.99 17.25 16.96 85,200 17.25 1.97
01-11-02 17.30 17.35 17.00 21,600 17.00 1.95
01-11-01 17.25 17.25 17.19 13,500 17.20 1.97
01-10-31 16.65 17.40 16.65 37,800 16.90 1.93
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 1.83
Date Open High Low Vol Cls adjCls
01-10-23 16.50 16.75 15.06 519,800 16.00 1.83
01-10-22 17.01 17.10 16.10 358,400 16.25 1.86
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 1.98
01-10-17 18.15 18.25 17.01 467,700 17.15 1.96
01-10-16 17.18 17.76 17.18 149,100 17.25 1.97
01-10-15 18.29 18.29 17.07 86,400 17.68 2.02
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 1.96
Date Open High Low Vol Cls adjCls
01-10-10 16.49 17.50 16.26 364,700 17.10 1.96
01-10-09 17.25 19.31 16.25 496,400 16.55 1.89
01-10-08 18.23 18.24 17.38 473,900 17.38 1.99
01-10-05 19.43 19.43 17.95 122,900 18.00 2.06
01-10-04 19.10 20.00 17.95 113,600 17.95 2.05
01-10-03 19.70 20.05 18.00 44,600 19.00 2.17
01-10-02 20.25 20.50 19.00 214,700 20.00 2.29
01-10-01 19.00 21.28 17.50 92,400 19.95 2.28
01-09-28 30.99 30.99 28.51 77,900 29.30 2.24
Date Open High Low Vol Cls adjCls
01-09-27 30.64 31.35 29.26 455,600 29.26 2.23
01-09-26 30.50 30.63 29.40 239,900 30.63 2.34
01-09-25 29.75 30.06 27.82 213,900 29.91 2.28
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 2.07
01-09-20 28.12 28.50 27.01 589,500 27.01 2.06
01-09-19 28.29 28.75 27.50 687,800 28.44 2.17
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 2.17
Date Open High Low Vol Cls adjCls
01-09-10 31.33 31.39 29.03 724,200 30.25 2.31
01-09-07 30.90 33.84 30.90 629,100 32.00 2.44
01-09-06 31.25 31.60 31.10 249,000 31.21 2.38
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 2.34
01-08-31 30.46 30.75 30.40 239,000 30.50 2.33
01-08-30 30.75 30.75 30.45 473,900 30.50 2.33
01-08-29 31.00 31.00 30.42 399,200 30.75 2.35
01-08-28 31.00 31.00 30.55 138,600 30.65 2.34
Date Open High Low Vol Cls adjCls
01-08-27 31.00 31.00 30.50 586,100 30.90 2.36
01-08-24 30.75 31.00 30.71 130,500 30.95 2.36
01-08-23 30.80 30.95 30.40 745,400 30.50 2.33
01-08-22 30.97 31.21 30.25 446,900 30.45 2.32
01-08-21 30.84 31.00 30.10 497,000 30.50 2.33
01-08-20 30.25 30.25 29.25 71,100 30.11 2.30
01-08-17 30.00 30.50 29.72 88,400 30.20 2.30
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 2.26
Date Open High Low Vol Cls adjCls
01-08-14 30.35 30.45 28.36 472,100 29.00 2.21
01-08-13 30.08 30.97 28.50 1,023,500 30.30 2.31
01-08-10 30.01 31.00 30.01 330,000 30.16 2.30
01-08-09 30.00 30.48 30.00 340,200 30.40 2.32
01-08-08 30.26 31.05 30.00 495,000 30.25 2.31
01-08-07 30.08 31.00 30.00 318,800 30.98 2.36
01-08-06 30.25 31.35 29.90 286,800 30.10 2.30
01-08-03 32.06 32.35 29.95 601,700 30.40 2.32
01-08-02 30.15 31.90 29.95 512,300 31.25 2.38
Date Open High Low Vol Cls adjCls
01-08-01 30.14 30.25 30.00 289,800 30.15 2.30
01-07-31 30.00 30.10 29.80 335,400 30.00 2.29
01-07-30 30.20 30.46 29.75 553,100 29.90 2.28
01-07-27 29.98 30.20 29.56 355,200 30.03 2.29
01-07-26 30.14 30.25 29.85 301,100 30.10 2.30
01-07-25 30.00 30.14 29.75 472,100 30.14 2.30
01-07-24 29.97 30.00 29.80 588,200 29.90 2.28
01-07-23 29.95 30.24 29.50 1,362,200 29.90 2.28
01-07-20 29.00 29.60 28.94 644,100 29.59 2.26
Date Open High Low Vol Cls adjCls
01-07-19 28.31 29.25 28.31 601,400 29.00 2.21
01-07-18 28.05 28.40 28.01 164,300 28.25 2.16
01-07-17 28.10 28.25 28.00 1,075,500 28.20 2.15
01-07-16 28.19 28.35 27.25 711,000 27.80 2.12
01-07-13 27.54 27.54 26.60 469,800 27.25 2.08
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 2.12
01-07-10 27.45 27.77 26.60 285,500 26.60 2.03
01-07-09 26.50 27.45 26.40 512,300 27.12 2.07
Date Open High Low Vol Cls adjCls
01-07-06 26.20 26.49 25.75 104,600 26.40 2.01
01-07-05 25.50 26.25 25.40 100,100 26.25 2.00
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 1.93
01-06-29 26.00 26.25 25.60 112,200 25.95 1.98
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 2.12
01-06-25 24.50 25.25 24.49 198,600 25.10 1.92
Date Open High Low Vol Cls adjCls
01-06-22 24.48 24.48 23.75 18,200 24.40 1.86
01-06-21 24.19 24.49 23.20 54,900 24.25 1.85
01-06-20 22.75 24.20 22.75 66,800 23.99 1.83
01-06-19 23.90 23.90 22.50 150,800 23.50 1.79
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 1.83
01-06-14 24.90 24.95 23.85 98,600 24.50 1.87
01-06-13 24.10 25.00 24.00 213,900 24.29 1.85
01-06-12 24.00 24.48 23.60 127,500 23.90 1.82
Date Open High Low Vol Cls adjCls
01-06-11 23.25 24.10 23.10 176,100 24.00 1.83
01-06-08 24.00 24.10 23.78 168,300 23.78 1.81
01-06-07 24.00 24.00 23.00 200,400 24.00 1.83
01-06-06 24.35 24.35 23.50 340,200 23.50 1.79
01-06-05 24.75 24.75 23.50 435,600 24.35 1.86
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 1.77
01-05-31 22.42 22.91 22.42 38,400 22.45 1.71
01-05-30 23.15 23.15 22.37 159,900 22.60 1.72
Date Open High Low Vol Cls adjCls
01-05-29 23.50 23.50 23.00 182,300 23.35 1.78
01-05-25 23.20 23.26 22.65 167,000 23.00 1.76
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 1.75
01-05-22 21.95 22.15 21.86 152,100 22.15 1.69
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 1.66
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 1.64
Date Open High Low Vol Cls adjCls
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
01-05-11 21.00 22.00 20.60 100,100 20.90 1.59
01-05-10 20.50 21.50 20.37 405,900 20.60 1.57
01-05-09 19.39 20.05 19.25 567,000 20.05 1.53
01-05-08 19.15 19.40 19.00 648,900 19.30 1.47
01-05-07 19.10 19.15 19.10 131,900 19.15 1.46
01-05-04 19.19 19.20 19.05 239,000 19.15 1.46
01-05-03 19.01 19.19 19.00 130,500 19.11 1.46
Date Open High Low Vol Cls adjCls
01-05-02 18.99 19.07 18.95 180,500 19.00 1.45
01-05-01 18.50 19.00 18.20 109,400 19.00 1.45
01-04-30 19.20 19.20 18.00 383,000 19.00 1.45
01-04-27 18.80 19.19 18.75 109,400 19.00 1.45
01-04-26 19.20 19.20 18.40 277,700 18.40 1.40
01-04-25 19.12 19.12 19.00 537,900 19.00 1.45
01-04-24 19.00 19.15 19.00 401,000 19.00 1.45
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 1.45
Date Open High Low Vol Cls adjCls
01-04-19 18.50 19.20 18.00 277,700 18.50 1.41
01-04-18 18.20 19.20 18.00 407,300 18.50 1.41
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 1.40
01-04-10 18.74 19.39 18.40 206,700 19.00 1.45
01-04-09 18.00 18.55 18.00 23,100 18.00 1.37
01-04-06 17.25 17.87 17.03 79,200 17.87 1.36
Date Open High Low Vol Cls adjCls
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
01-04-03 18.37 18.37 17.50 94,100 18.00 1.37
01-04-02 19.37 19.37 18.37 29,300 18.37 1.40
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 1.45
01-03-28 18.56 18.56 18.50 57,600 18.50 1.41
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
Date Open High Low Vol Cls adjCls
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 1.42
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 1.49
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 1.46
01-03-15 19.12 19.14 19.12 33,800 19.12 1.46
01-03-14 19.50 19.50 19.12 75,800 19.12 1.46
01-03-13 19.25 19.50 19.12 24,500 19.37 1.48
Date Open High Low Vol Cls adjCls
01-03-12 19.48 19.50 19.00 51,900 19.00 1.45
01-03-09 19.00 19.25 19.00 6,300 19.00 1.45
01-03-08 19.37 19.50 19.31 29,300 19.31 1.47
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 1.45
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 1.47
01-03-01 18.94 20.00 18.81 220,700 19.19 1.46
01-02-28 19.75 20.69 19.75 155,300 20.62 1.57
Date Open High Low Vol Cls adjCls
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 1.56
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 1.56
01-02-16 21.62 21.62 21.62 20,300 21.62 1.65
01-02-15 21.31 21.69 21.31 131,900 21.50 1.64
01-02-14 21.31 21.50 21.31 45,500 21.31 1.63
Date Open High Low Vol Cls adjCls
01-02-13 21.19 21.25 21.00 32,400 21.12 1.61
01-02-12 20.94 21.19 20.75 11,000 20.87 1.59
01-02-09 20.56 21.19 20.25 81,900 21.00 1.60
01-02-08 20.69 20.75 19.75 239,000 20.50 1.56
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 1.68
01-02-05 22.87 22.94 20.62 52,800 21.87 1.67
01-02-02 24.19 24.50 23.00 12,200 23.25 1.77
01-02-01 24.00 24.25 23.50 60,900 23.50 1.79
Date Open High Low Vol Cls adjCls
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 1.82
01-01-29 24.23 24.23 23.50 18,500 23.75 1.81
01-01-26 22.62 24.00 22.12 164,300 22.12 1.69
01-01-25 24.37 25.37 23.75 314,700 24.87 1.90
01-01-24 23.37 24.50 23.37 91,100 24.50 1.87
01-01-23 22.00 23.37 21.87 138,600 23.37 1.78
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
Date Open High Low Vol Cls adjCls
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
01-01-16 21.00 21.00 21.00 7,400 21.00 1.60
01-01-12 20.13 20.69 20.00 150,800 20.19 1.54
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
Date Open High Low Vol Cls adjCls
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 1.41
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 1.35
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 1.36
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 1.37
00-12-21 19.00 19.00 15.50 191,700 18.12 1.38
Date Open High Low Vol Cls adjCls
00-12-20 21.87 21.94 17.87 125,700 18.00 1.37
00-12-19 21.75 21.94 21.75 30,300 21.87 1.67
00-12-18 21.50 21.56 21.50 68,900 21.50 1.64
00-12-15 21.50 21.62 21.50 16,400 21.62 1.65
00-12-14 21.50 21.62 21.50 27,600 21.50 1.64
00-12-13 21.56 21.62 21.50 20,300 21.62 1.65
00-12-12 21.53 22.25 21.50 444,800 21.50 1.64
00-12-11 22.37 22.37 21.50 83,900 21.50 1.64
00-12-08 22.37 22.50 22.37 9,000 22.37 1.71
Date Open High Low Vol Cls adjCls
00-12-07 22.50 22.50 22.37 16,400 22.44 1.71
00-12-06 22.50 22.81 22.37 15,500 22.37 1.71
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 1.79
00-11-30 22.50 22.50 21.50 168,900 21.50 1.64
00-11-29 22.25 23.06 22.12 75,800 22.12 1.69
00-11-28 22.12 22.12 22.12 0 22.12 1.69
00-11-27 22.50 22.62 22.00 91,400 22.12 1.69
Date Open High Low Vol Cls adjCls
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 1.72
00-11-21 23.00 23.75 22.50 62,100 23.50 1.79
00-11-20 23.00 23.25 23.00 88,400 23.25 1.77
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 1.77
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 1.78
Date Open High Low Vol Cls adjCls
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 1.77
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 1.78
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 1.79
00-11-01 22.06 22.12 21.94 122,900 22.06 1.68
00-10-31 20.27 21.56 20.27 211,500 21.12 1.61
Date Open High Low Vol Cls adjCls
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 1.66
00-10-26 22.44 22.44 21.12 91,100 21.62 1.65
00-10-25 22.69 22.69 21.31 156,800 22.00 1.68
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 1.72
00-10-20 22.52 24.12 22.50 299,000 24.00 1.83
00-10-19 22.81 22.81 22.31 71,100 22.81 1.74
00-10-18 22.89 23.00 22.81 82,400 22.81 1.74
Date Open High Low Vol Cls adjCls
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
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 1.76
00-10-09 23.00 23.69 23.00 218,900 23.50 1.79
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 1.76
Date Open High Low Vol Cls adjCls
00-10-04 23.62 23.75 23.50 13,500 23.75 1.81
00-10-03 24.12 24.12 23.75 314,700 23.75 1.81
00-10-02 25.56 25.56 23.75 121,500 23.75 1.81
00-09-29 25.00 25.00 23.77 85,100 24.00 1.83
00-09-28 24.25 25.75 24.25 98,600 25.00 1.91
00-09-27 24.37 25.50 24.25 34,700 24.25 1.85
00-09-26 23.00 24.50 23.00 216,000 24.25 1.85
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 1.75
Date Open High Low Vol Cls adjCls
00-09-21 23.62 23.62 22.87 127,800 22.94 1.75
00-09-20 23.81 24.00 23.62 39,300 24.00 1.83
00-09-19 23.75 24.00 23.62 91,400 23.62 1.80
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 1.74
00-09-12 22.12 22.50 22.12 178,200 22.12 1.69
00-09-11 22.87 23.12 22.12 54,900 22.37 1.71
Date Open High Low Vol Cls adjCls
00-09-08 22.50 22.94 21.87 230,900 22.81 1.74
00-09-07 22.91 23.12 22.87 100,500 22.87 1.75
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 1.80
00-09-01 24.50 24.81 24.50 24,500 24.81 1.89
00-08-31 24.06 25.12 24.00 93,200 24.50 1.87
00-08-30 24.78 24.78 24.12 122,900 24.25 1.85
00-08-29 25.06 25.06 24.44 73,100 24.87 1.90
00-08-28 24.37 25.94 24.37 167,000 25.00 1.91
Date Open High Low Vol Cls adjCls
00-08-25 25.12 25.12 24.62 141,800 24.62 1.88
00-08-24 25.06 25.25 25.00 85,100 25.00 1.91
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 1.91
00-08-18 25.50 26.00 25.25 77,100 26.00 1.98
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 1.98
Date Open High Low Vol Cls adjCls
00-08-14 26.00 26.19 25.50 77,100 26.00 1.98
00-08-11 25.25 26.12 25.12 38,400 25.69 1.96
00-08-10 26.00 26.12 25.00 25,700 26.12 1.99
00-08-09 25.56 26.00 25.19 85,100 26.00 1.98
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 1.91
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 1.89
Date Open High Low Vol Cls adjCls
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 1.82
00-07-28 24.37 24.37 23.87 23,100 23.87 1.82
00-07-27 24.37 24.50 24.25 20,300 24.25 1.85
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 1.91
00-07-24 23.75 24.50 23.75 66,800 23.75 1.81
00-07-21 25.69 25.69 23.87 180,500 24.25 1.85
00-07-20 24.72 26.25 24.50 241,800 25.56 1.95
Date Open High Low Vol Cls adjCls
00-07-19 24.19 25.00 24.00 150,000 24.62 1.88
00-07-18 23.87 24.25 23.75 137,000 24.25 1.85
00-07-17 23.50 23.94 23.50 213,900 23.87 1.82
00-07-14 24.69 25.00 23.50 153,200 23.50 1.79
00-07-13 23.25 23.94 23.25 357,300 23.50 1.79
00-07-12 23.25 23.50 23.25 229,700 23.25 1.77
00-07-11 23.91 24.00 23.50 341,600 23.50 1.79
00-07-10 24.06 24.25 23.87 226,100 23.87 1.82
00-07-07 24.00 24.25 24.00 166,100 24.00 1.83
Date Open High Low Vol Cls adjCls
00-07-06 24.62 24.62 24.00 139,700 24.12 1.84
00-07-05 24.31 24.47 24.00 83,900 24.00 1.83
00-07-03 24.37 24.37 24.25 6,300 24.25 1.85
00-06-30 24.25 24.50 24.25 73,100 24.50 1.87
00-06-29 25.00 25.25 24.87 66,800 24.94 1.90
00-06-28 25.03 25.44 24.81 88,400 24.87 1.90
00-06-27 24.00 25.56 23.94 146,000 25.00 1.91
00-06-26 24.00 24.50 23.75 305,100 24.00 1.83
00-06-23 25.69 25.88 23.50 419,100 24.19 1.85
Date Open High Low Vol Cls adjCls
00-06-22 26.87 26.87 25.88 702,000 25.88 1.97
00-06-21 26.94 26.94 26.50 373,500 26.75 2.04
00-06-20 27.22 27.87 26.81 829,500 27.00 2.06
00-06-19 27.25 27.81 27.00 324,000 27.31 2.08
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 2.03
00-06-14 25.75 26.75 25.75 191,300 26.75 2.04
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 2.00
Date Open High Low Vol Cls adjCls
00-06-09 24.06 26.50 23.37 450,900 26.25 2.00
00-06-08 23.62 24.37 23.44 74,900 23.87 1.82
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 1.91
00-06-05 25.00 25.12 21.81 742,500 24.87 1.90
00-06-02 26.00 27.13 22.62 968,900 24.12 1.84
00-06-01 24.94 27.00 24.87 1,215,000 25.81 1.97
00-05-31 22.75 24.87 22.72 1,064,400 24.37 1.86
00-05-30 22.