Applied Industrial Technologies, Inc. (AIT)

63.35
0.00 (0.00%)
Exchange
NYQ

Applied Industrial Technologies, Inc. (AIT) Historicals

Date Open High Low Vol Cls adjCls
17-02-22 63.65 63.65 63.10 128,000 63.35 63.35
17-02-21 63.00 63.95 63.00 138,200 63.95 63.95
17-02-17 62.50 62.85 61.90 186,500 62.65 62.65
17-02-16 62.10 62.80 62.03 125,900 62.50 62.50
17-02-15 61.65 62.50 61.65 128,600 62.30 62.30
17-02-14 62.00 62.65 61.60 263,000 62.05 62.05
17-02-13 61.85 62.35 61.85 305,400 62.15 62.15
17-02-10 61.70 61.85 61.08 220,500 61.85 61.56
17-02-09 60.35 61.35 60.35 385,800 61.15 60.86
Date Open High Low Vol Cls adjCls
17-02-08 60.65 60.85 59.70 139,700 60.35 60.07
17-02-07 60.90 61.25 60.60 233,500 61.00 60.71
17-02-06 61.00 61.43 60.55 324,000 60.80 60.51
17-02-03 60.95 61.20 60.45 301,900 61.05 60.76
17-02-02 60.90 61.15 60.40 255,000 60.70 60.42
17-02-01 60.60 61.60 60.55 311,500 60.95 60.66
17-01-31 61.45 61.55 59.95 279,200 60.45 60.17
17-01-30 62.20 62.20 60.45 361,400 61.50 61.21
17-01-27 64.30 64.30 62.35 341,000 62.50 62.21
Date Open High Low Vol Cls adjCls
17-01-26 66.00 66.65 63.40 349,000 64.45 64.15
17-01-25 63.85 64.75 63.65 271,700 64.25 63.95
17-01-24 62.45 63.40 62.20 212,400 63.25 62.95
17-01-23 61.95 62.25 61.00 174,400 62.15 61.86
17-01-20 61.90 62.40 61.80 137,600 62.20 61.91
17-01-19 62.05 62.15 61.55 216,900 61.85 61.56
17-01-18 61.05 62.75 60.55 176,800 62.00 61.71
17-01-17 61.25 61.35 60.50 180,000 60.75 60.47
17-01-13 61.15 61.85 60.98 146,700 61.10 60.81
Date Open High Low Vol Cls adjCls
17-01-12 61.10 61.15 59.85 119,200 60.90 60.61
17-01-11 61.00 61.65 60.75 259,400 61.35 61.06
17-01-10 59.85 60.65 59.70 277,200 60.65 60.37
17-01-09 59.45 59.83 58.95 177,000 59.55 59.27
17-01-06 60.05 60.30 59.46 135,000 59.75 59.47
17-01-05 60.50 60.70 59.10 176,500 59.85 59.57
17-01-04 60.35 60.80 60.05 257,800 60.65 60.37
17-01-03 59.90 60.60 58.80 309,100 60.35 60.07
16-12-30 59.95 59.95 59.10 154,400 59.40 59.12
Date Open High Low Vol Cls adjCls
16-12-29 60.20 60.53 59.60 116,300 60.00 59.72
16-12-28 61.05 61.30 59.60 181,600 60.05 59.77
16-12-27 61.40 61.65 60.80 168,600 60.85 60.56
16-12-23 60.45 61.35 60.20 150,900 61.20 60.91
16-12-22 61.75 62.05 60.30 260,300 60.40 60.12
16-12-21 62.30 62.60 61.80 187,200 61.95 61.66
16-12-20 61.50 62.15 61.40 211,000 62.10 61.81
16-12-19 60.20 61.35 60.20 345,700 61.15 60.86
16-12-16 62.15 62.45 60.20 1,011,200 60.40 60.12
Date Open High Low Vol Cls adjCls
16-12-15 61.25 62.00 61.05 274,100 62.00 61.71
16-12-14 61.85 62.50 61.25 202,200 61.40 61.11
16-12-13 62.60 62.60 61.11 176,900 61.85 61.56
16-12-12 62.20 62.65 61.85 136,300 62.30 62.01
16-12-09 61.40 62.25 61.00 194,900 62.25 61.96
16-12-08 61.40 61.75 61.00 304,100 61.40 61.11
16-12-07 61.35 61.80 61.00 292,200 61.25 60.96
16-12-06 60.60 61.55 60.50 217,100 61.35 61.06
16-12-05 60.60 60.95 60.33 184,600 60.70 60.42
Date Open High Low Vol Cls adjCls
16-12-02 60.30 60.95 60.10 143,600 60.15 59.87
16-12-01 60.20 61.25 59.55 228,200 60.45 60.17
16-11-30 60.00 60.90 59.25 271,000 59.85 59.57
16-11-29 59.20 59.60 58.46 181,000 59.15 58.87
16-11-28 60.00 60.15 59.15 181,100 59.45 59.17
16-11-25 60.00 60.30 59.80 43,400 60.25 59.97
16-11-23 59.20 60.00 59.05 123,800 59.90 59.62
16-11-22 58.50 59.28 58.50 191,000 59.10 58.82
16-11-21 57.50 58.90 57.25 242,700 58.35 58.08
Date Open High Low Vol Cls adjCls
16-11-18 57.25 57.40 56.65 187,400 57.35 57.08
16-11-17 56.65 57.40 56.62 131,400 56.95 56.68
16-11-16 56.45 56.90 56.10 147,900 56.65 56.38
16-11-15 55.75 56.65 55.35 218,100 56.45 56.19
16-11-14 55.45 56.60 55.25 230,300 56.05 55.79
16-11-11 54.25 55.08 53.95 369,600 54.90 54.64
16-11-10 53.80 54.55 53.70 345,000 53.95 53.70
16-11-09 50.25 53.48 50.25 357,600 53.45 52.92
16-11-08 50.45 51.45 50.40 295,900 50.85 50.35
Date Open High Low Vol Cls adjCls
16-11-07 49.80 50.35 49.80 370,500 50.25 49.75
16-11-04 48.85 49.55 48.70 231,200 49.20 48.71
16-11-03 49.20 49.25 48.60 168,000 48.85 48.37
16-11-02 49.65 50.30 49.08 198,300 49.10 48.61
16-11-01 50.65 50.85 49.50 195,100 49.85 49.36
16-10-31 50.30 50.93 49.90 173,100 50.80 50.30
16-10-28 50.60 50.80 49.65 220,800 50.25 49.75
16-10-27 48.35 50.80 48.30 323,800 50.25 49.75
16-10-26 47.90 48.40 47.00 529,300 47.95 47.48
Date Open High Low Vol Cls adjCls
16-10-25 44.55 44.55 43.50 344,300 43.85 43.42
16-10-24 44.95 45.30 44.35 136,000 44.75 44.31
16-10-21 44.53 45.02 44.34 146,200 44.82 44.38
16-10-20 45.52 45.79 44.97 196,500 45.00 44.55
16-10-19 45.37 46.02 45.09 118,700 45.70 45.25
16-10-18 45.97 45.97 45.26 103,300 45.27 44.82
16-10-17 45.56 45.79 45.31 79,800 45.57 45.12
16-10-14 45.75 46.28 45.43 112,100 45.48 45.03
16-10-13 45.64 45.80 45.42 100,500 45.55 45.10
Date Open High Low Vol Cls adjCls
16-10-12 45.86 46.23 45.86 87,400 46.06 45.60
16-10-11 46.82 46.82 45.69 114,500 45.98 45.52
16-10-10 46.79 47.06 46.58 109,400 46.83 46.37
16-10-07 47.16 47.16 46.22 114,400 46.56 46.10
16-10-06 46.80 47.25 46.32 163,200 47.21 46.74
16-10-05 46.39 46.92 46.29 167,300 46.87 46.41
16-10-04 46.92 47.00 46.04 100,600 46.31 45.85
16-10-03 46.69 46.99 46.26 163,400 46.75 46.29
16-09-30 46.32 46.98 45.90 155,300 46.74 46.28
Date Open High Low Vol Cls adjCls
16-09-29 46.27 46.57 45.84 177,500 46.16 45.70
16-09-28 45.93 46.34 45.67 150,200 46.26 45.80
16-09-27 45.75 45.98 45.57 131,400 45.89 45.44
16-09-26 45.81 46.35 45.64 173,800 45.90 45.45
16-09-23 46.51 46.61 45.92 115,800 45.98 45.52
16-09-22 46.24 46.83 46.23 169,000 46.70 46.24
16-09-21 45.79 46.08 45.59 214,500 45.98 45.52
16-09-20 46.25 46.25 45.53 99,900 45.54 45.09
16-09-19 46.19 46.56 45.97 108,100 46.13 45.67
Date Open High Low Vol Cls adjCls
16-09-16 46.80 46.80 45.98 314,200 46.00 45.54
16-09-15 46.23 46.86 46.10 135,400 46.85 46.39
16-09-14 46.40 46.54 46.11 99,900 46.20 45.74
16-09-13 47.22 47.71 46.37 196,200 46.43 45.97
16-09-12 46.90 47.58 46.65 166,200 47.40 46.93
16-09-09 47.92 47.94 46.94 234,900 47.05 46.58
16-09-08 48.32 48.32 47.87 121,500 48.27 47.79
16-09-07 48.19 48.31 47.73 177,500 48.30 47.82
16-09-06 48.51 48.56 47.81 146,800 48.19 47.71
Date Open High Low Vol Cls adjCls
16-09-02 48.04 48.46 47.76 299,300 48.40 47.92
16-09-01 47.69 47.88 47.24 161,500 47.76 47.29
16-08-31 47.69 47.99 47.23 226,100 47.52 47.05
16-08-30 47.45 47.84 47.42 102,000 47.74 47.27
16-08-29 47.21 47.66 47.20 96,000 47.50 47.03
16-08-26 47.13 47.55 47.07 174,800 47.33 46.86
16-08-25 46.77 47.27 46.30 155,800 47.26 46.79
16-08-24 46.71 47.01 46.48 115,400 46.98 46.51
16-08-23 46.88 46.98 46.57 103,600 46.85 46.39
Date Open High Low Vol Cls adjCls
16-08-22 46.11 46.74 46.04 109,300 46.74 46.28
16-08-19 46.21 46.62 45.91 177,400 46.37 45.91
16-08-18 45.90 46.21 45.18 238,000 46.15 45.69
16-08-17 45.94 46.03 45.46 201,900 45.80 45.35
16-08-16 45.72 45.97 45.59 125,100 45.84 45.39
16-08-15 45.85 46.07 45.33 200,600 45.82 45.37
16-08-12 46.26 46.43 44.03 506,700 45.79 45.34
16-08-11 48.08 48.57 47.80 167,900 48.19 47.71
16-08-10 48.33 48.61 48.23 116,000 48.37 47.61
Date Open High Low Vol Cls adjCls
16-08-09 48.10 48.39 47.94 119,800 48.36 47.60
16-08-08 47.75 48.10 47.75 102,000 48.07 47.32
16-08-05 47.00 47.88 47.00 121,700 47.85 47.10
16-08-04 46.68 47.24 46.54 110,500 46.81 46.08
16-08-03 46.85 46.85 46.20 161,000 46.76 46.03
16-08-02 47.06 47.06 46.57 99,900 46.78 46.05
16-08-01 47.00 47.38 46.59 149,400 47.10 46.36
16-07-29 47.12 47.24 46.61 161,500 46.95 46.22
16-07-28 46.95 47.25 46.71 88,900 47.21 46.47
Date Open High Low Vol Cls adjCls
16-07-27 47.06 47.28 46.79 96,100 47.10 46.36
16-07-26 46.81 47.15 46.48 152,200 46.97 46.24
16-07-25 46.50 46.90 46.23 109,600 46.67 45.94
16-07-22 46.29 46.80 46.07 105,700 46.59 45.86
16-07-21 46.27 46.53 45.97 181,400 46.37 45.65
16-07-20 45.80 46.40 45.58 164,900 46.22 45.50
16-07-19 46.01 46.07 45.63 152,500 45.80 45.08
16-07-18 46.39 46.52 46.03 98,500 46.22 45.50
16-07-15 46.57 46.91 46.02 129,200 46.36 45.64
Date Open High Low Vol Cls adjCls
16-07-14 46.73 46.73 46.15 90,100 46.29 45.57
16-07-13 46.51 46.57 46.04 140,500 46.33 45.61
16-07-12 46.55 46.63 45.96 155,300 46.32 45.60
16-07-11 45.68 46.20 44.96 106,400 46.10 45.38
16-07-08 45.19 45.74 44.90 149,300 45.70 44.99
16-07-07 45.11 45.49 44.33 159,500 44.73 44.03
16-07-06 44.61 45.17 44.18 181,000 45.01 44.31
16-07-05 44.55 44.97 44.26 127,900 44.68 43.98
16-07-01 45.07 45.41 44.57 126,900 44.86 44.16
Date Open High Low Vol Cls adjCls
16-06-30 44.07 45.16 43.73 146,600 45.14 44.43
16-06-29 43.70 44.01 43.27 130,300 43.84 43.15
16-06-28 43.73 43.78 42.86 190,600 43.07 42.40
16-06-27 43.90 44.02 42.90 173,800 43.54 42.86
16-06-24 44.82 44.98 43.94 597,900 44.52 43.82
16-06-23 45.99 46.50 45.98 122,800 46.49 45.76
16-06-22 45.36 45.64 45.13 144,600 45.48 44.77
16-06-21 45.40 45.50 44.96 116,000 45.33 44.62
16-06-20 45.78 46.25 45.56 143,400 45.60 44.89
Date Open High Low Vol Cls adjCls
16-06-17 45.81 46.00 44.91 342,000 45.27 44.56
16-06-16 45.12 45.72 44.72 110,800 45.68 44.97
16-06-15 46.56 46.56 45.35 179,600 45.41 44.70
16-06-14 46.12 46.56 45.51 138,600 46.49 45.76
16-06-13 46.20 46.23 45.68 187,800 46.14 45.42
16-06-10 46.50 46.63 46.03 256,800 46.30 45.58
16-06-09 46.68 47.18 46.30 230,500 47.13 46.39
16-06-08 46.33 47.03 46.33 149,600 46.91 46.18
16-06-07 46.09 46.51 45.92 98,400 46.31 45.59
Date Open High Low Vol Cls adjCls
16-06-06 45.53 46.27 45.20 146,700 46.02 45.30
16-06-03 44.98 45.47 44.52 195,100 45.42 44.71
16-06-02 45.11 45.47 44.81 186,800 45.04 44.34
16-06-01 45.05 45.35 44.48 161,700 45.27 44.56
16-05-31 45.24 45.47 44.89 192,600 45.20 44.49
16-05-27 44.56 45.37 44.56 161,800 45.17 44.46
16-05-26 44.87 45.05 44.46 105,200 44.48 43.78
16-05-25 44.53 44.97 44.53 130,000 44.93 44.23
16-05-24 43.66 44.62 43.59 228,800 44.56 43.86
Date Open High Low Vol Cls adjCls
16-05-23 43.20 43.61 42.88 178,500 43.29 42.61
16-05-20 42.94 43.44 42.92 164,800 43.21 42.53
16-05-19 43.36 43.73 42.63 139,100 42.85 42.18
16-05-18 43.30 43.92 42.72 161,600 43.49 42.81
16-05-17 43.66 44.42 43.29 186,900 43.47 42.79
16-05-16 43.41 43.88 43.29 308,700 43.65 42.97
16-05-13 43.75 43.84 43.22 197,500 43.31 42.63
16-05-12 44.53 44.53 43.45 175,900 43.80 43.12
16-05-11 44.94 44.94 44.27 154,600 44.57 43.60
Date Open High Low Vol Cls adjCls
16-05-10 44.60 44.97 44.39 153,700 44.91 43.93
16-05-09 44.91 45.31 44.41 169,700 44.51 43.54
16-05-06 44.60 45.10 44.28 296,600 45.00 44.02
16-05-05 45.11 45.48 44.58 199,600 44.62 43.65
16-05-04 45.09 45.28 44.63 151,600 44.94 43.96
16-05-03 45.65 46.00 44.70 197,100 45.26 44.27
16-05-02 46.13 46.17 45.59 234,600 46.06 45.06
16-04-29 45.90 46.16 45.27 320,700 45.83 44.83
16-04-28 45.27 46.76 44.85 425,600 45.81 44.81
Date Open High Low Vol Cls adjCls
16-04-27 45.65 46.09 45.29 164,100 45.85 44.85
16-04-26 45.05 45.68 45.00 188,900 45.52 44.53
16-04-25 45.71 45.71 44.78 250,600 44.98 44.00
16-04-22 45.17 45.88 44.92 268,000 45.69 44.69
16-04-21 45.19 45.66 44.85 151,600 45.25 44.26
16-04-20 44.92 45.55 44.77 216,200 45.21 44.22
16-04-19 45.14 45.57 44.85 140,700 44.98 44.00
16-04-18 44.85 45.22 44.61 133,000 44.99 44.01
16-04-15 44.63 44.99 44.34 136,600 44.88 43.90
Date Open High Low Vol Cls adjCls
16-04-14 44.50 44.85 44.28 170,900 44.63 43.66
16-04-13 43.63 44.60 43.36 258,400 44.60 43.63
16-04-12 43.20 43.45 42.95 199,100 43.36 42.41
16-04-11 43.25 43.90 42.75 195,900 43.30 42.36
16-04-08 43.35 43.90 43.23 189,500 43.51 42.56
16-04-07 43.10 43.63 42.69 194,300 43.05 42.11
16-04-06 43.19 43.40 42.52 273,900 43.27 42.33
16-04-05 43.26 43.65 42.98 221,800 43.31 42.37
16-04-04 44.17 44.17 43.25 222,400 43.67 42.72
Date Open High Low Vol Cls adjCls
16-04-01 43.03 44.25 42.71 202,000 44.12 43.16
16-03-31 44.00 44.00 43.00 248,700 43.40 42.45
16-03-30 43.87 44.24 43.59 228,000 43.91 42.95
16-03-29 42.73 43.73 42.18 291,100 43.71 42.76
16-03-28 42.41 43.06 42.23 368,100 42.89 41.95
16-03-24 41.26 42.50 41.15 587,300 42.50 41.57
16-03-23 41.90 41.91 41.11 153,100 41.60 40.69
16-03-22 41.77 42.46 41.28 118,200 41.93 41.02
16-03-21 41.56 42.09 41.25 196,900 42.04 41.12
Date Open High Low Vol Cls adjCls
16-03-18 41.99 41.99 41.02 225,000 41.55 40.64
16-03-17 40.97 41.93 40.78 148,900 41.75 40.84
16-03-16 39.83 41.01 39.83 316,700 40.97 40.08
16-03-15 39.74 39.97 39.58 113,900 39.83 38.96
16-03-14 39.94 40.44 39.66 99,700 40.00 39.13
16-03-11 40.05 40.19 39.58 95,300 40.11 39.23
16-03-10 40.23 40.23 38.89 188,000 39.81 38.94
16-03-09 40.53 40.81 40.07 129,300 40.15 39.27
16-03-08 40.36 40.80 40.08 199,000 40.43 39.55
Date Open High Low Vol Cls adjCls
16-03-07 39.67 40.69 39.36 241,700 40.67 39.78
16-03-04 39.91 40.14 39.18 234,600 39.76 38.89
16-03-03 39.20 40.06 38.90 224,500 39.89 39.02
16-03-02 39.13 39.36 38.74 213,700 39.18 38.33
16-03-01 38.75 39.19 38.46 200,500 39.19 38.33
16-02-29 38.65 38.97 38.32 228,000 38.50 37.66
16-02-26 38.17 38.95 38.00 253,500 38.65 37.81
16-02-25 37.90 38.22 37.17 250,000 38.01 37.18
16-02-24 38.42 38.42 37.12 305,800 37.93 37.10
Date Open High Low Vol Cls adjCls
16-02-23 38.70 39.03 37.64 348,700 38.72 37.88
16-02-22 39.52 39.85 38.37 375,300 38.93 38.08
16-02-19 39.38 39.93 39.01 382,900 39.20 38.34
16-02-18 39.48 39.83 39.10 215,000 39.63 38.77
16-02-17 39.55 40.43 39.30 319,900 39.30 38.44
16-02-16 39.55 39.61 38.77 239,700 39.35 38.49
16-02-12 39.58 40.37 39.05 264,600 39.19 38.33
16-02-11 38.16 39.33 38.11 246,300 39.26 38.40
16-02-10 38.89 39.50 38.68 219,700 39.16 38.03
Date Open High Low Vol Cls adjCls
16-02-09 38.26 39.13 37.88 263,800 38.76 37.64
16-02-08 38.52 38.89 37.95 247,000 38.73 37.61
16-02-05 39.20 39.85 38.93 282,300 38.98 37.86
16-02-04 38.20 39.92 38.20 207,000 39.34 38.21
16-02-03 37.74 38.54 37.15 226,300 38.26 37.16
16-02-02 37.97 38.04 37.18 249,000 37.58 36.50
16-02-01 38.22 39.02 37.57 237,700 38.43 37.32
16-01-29 37.78 38.44 37.47 351,100 38.44 37.33
16-01-28 38.49 39.49 37.38 244,000 37.88 36.79
Date Open High Low Vol Cls adjCls
16-01-27 37.77 38.01 37.11 344,600 37.34 36.26
16-01-26 37.26 38.22 37.07 211,900 38.00 36.91
16-01-25 37.79 37.95 36.90 245,500 36.97 35.90
16-01-22 37.35 38.14 37.08 231,400 38.01 36.91
16-01-21 37.14 37.49 36.64 189,500 36.89 35.83
16-01-20 36.21 37.35 35.55 350,600 37.07 36.00
16-01-19 37.98 37.98 36.20 230,400 36.67 35.61
16-01-15 36.99 37.84 36.61 240,600 37.66 36.57
16-01-14 37.50 38.30 36.72 203,700 37.98 36.89
Date Open High Low Vol Cls adjCls
16-01-13 38.44 38.76 37.05 172,400 37.34 36.26
16-01-12 38.60 38.88 37.62 156,300 38.44 37.33
16-01-11 38.51 38.54 37.78 135,000 38.37 37.26
16-01-08 39.18 39.31 38.35 256,300 38.43 37.32
16-01-07 39.14 39.40 38.71 205,900 39.11 37.98
16-01-06 39.24 39.97 39.05 226,600 39.71 38.57
16-01-05 39.76 40.76 39.22 163,500 39.73 38.59
16-01-04 40.01 40.12 38.75 266,500 39.76 38.61
15-12-31 40.73 41.05 40.15 233,900 40.49 39.32
Date Open High Low Vol Cls adjCls
15-12-30 40.74 41.13 40.62 163,500 40.75 39.58
15-12-29 40.59 41.20 40.22 172,900 40.93 39.75
15-12-28 40.61 40.69 39.90 155,900 40.41 39.25
15-12-24 41.08 41.30 40.70 82,600 40.85 39.67
15-12-23 40.14 41.56 40.14 260,700 41.14 39.95
15-12-22 39.33 40.25 39.23 139,100 39.94 38.79
15-12-21 38.97 39.43 38.76 177,500 39.30 38.17
15-12-18 38.95 39.16 38.36 556,900 38.80 37.68
15-12-17 39.21 39.21 38.69 269,700 38.91 37.79
Date Open High Low Vol Cls adjCls
15-12-16 39.41 39.52 38.81 326,500 39.08 37.95
15-12-15 40.12 40.27 38.65 518,700 39.25 38.12
15-12-14 39.77 40.04 39.39 299,600 39.89 38.74
15-12-11 39.83 39.93 39.32 193,000 39.72 38.58
15-12-10 40.06 40.57 39.99 202,300 40.12 38.96
15-12-09 39.87 40.28 39.59 217,200 40.13 38.97
15-12-08 40.56 40.67 39.84 147,900 39.92 38.77
15-12-07 41.49 41.60 40.53 262,700 41.00 39.82
15-12-04 41.88 42.14 41.48 286,400 41.62 40.42
Date Open High Low Vol Cls adjCls
15-12-03 42.03 42.09 41.50 210,000 41.89 40.68
15-12-02 42.60 42.60 41.58 152,800 41.92 40.71
15-12-01 42.73 42.96 42.21 193,100 42.75 41.52
15-11-30 42.31 42.75 41.92 253,900 42.65 41.42
15-11-27 42.21 42.39 41.92 66,100 42.24 41.02
15-11-25 42.53 42.65 42.01 147,300 42.26 41.04
15-11-24 41.36 42.59 41.36 229,200 42.52 41.29
15-11-23 41.31 41.64 41.06 135,000 41.51 40.31
15-11-20 41.06 41.70 40.91 145,300 41.38 40.19
Date Open High Low Vol Cls adjCls
15-11-19 40.75 40.96 40.44 161,200 40.79 39.61
15-11-18 40.71 40.86 40.19 207,300 40.74 39.57
15-11-17 40.33 41.40 40.33 215,500 40.48 39.31
15-11-16 40.07 40.54 39.73 212,700 40.40 39.24
15-11-13 40.15 40.77 39.86 134,800 40.05 38.90
15-11-12 41.00 41.54 40.32 121,700 40.40 39.24
15-11-11 41.94 42.35 41.72 216,100 41.99 40.52
15-11-10 41.87 42.12 41.58 123,800 41.86 40.39
15-11-09 42.82 42.82 41.67 201,100 41.86 40.39
Date Open High Low Vol Cls adjCls
15-11-06 42.61 42.84 41.54 222,200 42.84 41.34
15-11-05 43.15 43.43 42.59 192,300 42.78 41.28
15-11-04 43.10 43.42 42.99 169,800 43.16 41.65
15-11-03 42.65 43.24 41.90 384,400 43.10 41.59
15-11-02 41.28 43.54 41.28 445,500 42.68 41.18
15-10-30 39.97 42.00 39.75 414,800 41.31 39.86
15-10-29 38.69 40.27 38.59 411,500 39.82 38.42
15-10-28 37.00 40.70 37.00 749,800 39.24 37.86
15-10-27 39.58 39.70 37.76 415,400 38.33 36.99
Date Open High Low Vol Cls adjCls
15-10-26 40.89 41.13 39.81 327,400 39.87 38.47
15-10-23 41.12 41.50 40.82 261,000 40.89 39.46
15-10-22 40.28 41.53 40.28 302,100 41.03 39.59
15-10-21 40.41 40.92 40.02 252,600 40.07 38.67
15-10-20 39.99 40.74 39.69 118,700 40.41 38.99
15-10-19 39.96 40.17 39.77 151,800 40.10 38.69
15-10-16 40.95 40.98 39.39 178,300 40.13 38.72
15-10-15 40.83 40.91 39.59 230,000 40.90 39.47
15-10-14 41.14 41.39 40.51 154,000 40.63 39.21
Date Open High Low Vol Cls adjCls
15-10-13 41.45 42.12 41.13 101,800 41.14 39.70
15-10-12 41.93 42.08 41.39 98,300 41.66 40.20
15-10-09 42.26 42.35 41.76 203,000 41.82 40.35
15-10-08 40.95 42.32 40.95 152,500 42.25 40.77
15-10-07 40.40 41.46 40.40 180,800 41.05 39.61
15-10-06 40.17 40.91 40.17 156,600 40.25 38.84
15-10-05 38.75 40.38 38.75 230,400 40.32 38.91
15-10-02 37.42 38.54 37.09 206,800 38.54 37.19
15-10-01 38.21 38.52 37.15 294,700 37.64 36.32
Date Open High Low Vol Cls adjCls
15-09-30 38.90 39.35 37.95 314,400 38.15 36.81
15-09-29 38.79 39.48 38.48 180,500 38.71 37.35
15-09-28 38.97 39.12 38.57 229,000 38.75 37.39
15-09-25 38.33 39.21 38.33 253,100 39.12 37.75
15-09-24 38.20 38.37 37.25 263,700 38.19 36.85
15-09-23 39.27 39.42 38.47 161,100 38.49 37.14
15-09-22 39.61 39.92 38.73 277,800 39.13 37.76
15-09-21 40.13 40.69 39.79 210,900 40.08 38.67
15-09-18 40.07 40.26 39.85 410,900 39.95 38.55
Date Open High Low Vol Cls adjCls
15-09-17 41.04 41.21 40.49 239,300 40.52 39.10
15-09-16 40.35 41.40 40.35 244,000 41.13 39.69
15-09-15 39.67 40.43 39.62 183,400 40.27 38.86
15-09-14 39.85 39.93 39.46 161,000 39.67 38.28
15-09-11 39.88 39.97 39.39 199,400 39.85 38.45
15-09-10 40.40 40.62 40.01 163,100 40.16 38.75
15-09-09 40.83 40.96 40.44 206,200 40.48 39.06
15-09-08 40.72 41.09 40.40 206,800 40.56 39.14
15-09-04 40.02 40.53 39.72 326,200 40.20 38.79
Date Open High Low Vol Cls adjCls
15-09-03 40.46 40.83 40.31 262,300 40.31 38.90
15-09-02 41.05 41.05 40.29 300,800 40.46 39.04
15-09-01 41.67 41.73 40.47 369,200 40.57 39.15
15-08-31 41.68 42.65 41.20 240,800 42.34 40.86
15-08-28 41.37 42.00 41.21 160,700 41.82 40.35
15-08-27 41.20 41.70 40.61 332,300 41.39 39.94
15-08-26 40.45 41.09 39.95 322,700 41.03 39.59
15-08-25 40.76 40.76 39.65 391,800 39.71 38.32
15-08-24 38.51 40.85 38.22 569,000 39.77 38.38
Date Open High Low Vol Cls adjCls
15-08-21 39.51 40.62 39.02 366,100 40.07 38.67
15-08-20 40.15 40.48 39.89 266,000 40.22 38.81
15-08-19 40.33 40.75 40.13 213,900 40.47 39.05
15-08-18 40.60 40.85 40.31 121,200 40.58 39.16
15-08-17 40.76 40.79 40.20 162,100 40.56 39.14
15-08-14 40.27 40.94 40.09 249,800 40.77 39.34
15-08-13 39.17 40.56 38.98 496,200 40.28 38.87
15-08-12 38.35 39.83 37.50 651,400 39.35 37.97
15-08-11 38.05 38.53 37.92 313,100 38.36 36.75
Date Open High Low Vol Cls adjCls
15-08-10 38.01 38.52 37.87 212,300 38.40 36.79
15-08-07 37.90 38.23 37.58 199,700 37.86 36.28
15-08-06 37.96 38.26 37.63 177,300 38.09 36.50
15-08-05 38.20 38.65 37.75 185,900 37.80 36.22
15-08-04 37.60 38.40 37.60 205,200 38.01 36.42
15-08-03 38.63 38.63 37.59 194,800 37.69 36.11
15-07-31 38.53 38.79 38.25 196,300 38.63 37.01
15-07-30 38.09 38.57 37.83 146,200 38.41 36.80
15-07-29 37.99 38.37 37.78 141,200 38.22 36.62
Date Open High Low Vol Cls adjCls
15-07-28 38.69 38.69 37.87 207,900 37.95 36.36
15-07-27 37.35 38.56 37.15 491,600 38.55 36.94
15-07-24 38.34 38.35 37.46 336,900 37.63 36.06
15-07-23 38.77 38.98 38.35 198,600 38.47 36.86
15-07-22 38.94 38.99 38.37 236,100 38.80 37.18
15-07-21 39.50 39.70 38.92 240,500 38.98 37.35
15-07-20 39.79 39.92 39.46 264,500 39.52 37.87
15-07-17 39.90 39.90 39.58 249,400 39.78 38.12
15-07-16 39.81 40.16 39.81 189,500 39.90 38.23
Date Open High Low Vol Cls adjCls
15-07-15 39.85 39.89 39.59 239,900 39.63 37.97
15-07-14 39.99 40.10 39.78 163,700 39.92 38.25
15-07-13 39.41 40.40 39.35 263,100 40.06 38.38
15-07-10 39.27 39.38 38.92 453,400 39.11 37.47
15-07-09 39.35 39.49 38.94 292,400 38.95 37.32
15-07-08 39.20 39.53 38.84 422,800 39.05 37.42
15-07-07 39.26 39.51 38.54 386,000 39.46 37.81
15-07-06 39.44 39.67 39.17 266,300 39.29 37.65
15-07-02 39.93 40.18 39.55 234,000 39.68 38.02
Date Open High Low Vol Cls adjCls
15-07-01 39.87 40.26 39.61 320,200 39.80 38.13
15-06-30 40.37 40.61 39.54 285,400 39.65 37.99
15-06-29 40.82 40.98 40.00 208,100 40.06 38.38
15-06-26 40.97 41.25 40.87 636,200 41.03 39.31
15-06-25 41.78 41.78 40.79 193,000 41.00 39.28
15-06-24 41.76 42.09 41.50 271,100 41.60 39.86
15-06-23 41.94 42.08 41.73 285,000 41.92 40.17
15-06-22 42.30 42.49 41.71 235,700 41.97 40.21
15-06-19 42.88 42.95 42.00 797,300 42.00 40.24
Date Open High Low Vol Cls adjCls
15-06-18 43.01 43.45 42.86 222,600 43.20 41.39
15-06-17 42.75 43.20 42.68 176,400 42.85 41.06
15-06-16 42.69 43.01 42.37 315,600 42.72 40.93
15-06-15 42.72 43.04 42.12 212,100 42.84 41.05
15-06-12 42.96 43.26 42.69 165,300 43.13 41.33
15-06-11 43.49 43.52 42.93 129,100 43.06 41.26
15-06-10 42.98 43.47 42.79 198,600 43.34 41.53
15-06-09 42.56 42.99 42.56 128,200 42.72 40.93
15-06-08 42.80 42.97 42.56 152,600 42.58 40.80
Date Open High Low Vol Cls adjCls
15-06-05 42.59 42.94 42.18 150,000 42.91 41.11
15-06-04 42.53 42.75 42.36 181,400 42.61 40.83
15-06-03 42.60 42.90 42.60 325,000 42.77 40.98
15-06-02 42.05 42.73 42.05 310,800 42.44 40.66
15-06-01 42.60 42.71 42.10 395,200 42.25 40.48
15-05-29 42.92 43.01 42.21 212,300 42.37 40.60
15-05-28 42.90 43.14 42.56 190,400 43.06 41.26
15-05-27 42.72 43.12 42.34 190,300 43.09 41.29
15-05-26 42.77 42.94 42.31 315,100 42.71 40.92
Date Open High Low Vol Cls adjCls
15-05-22 43.12 43.27 42.89 339,900 43.00 41.20
15-05-21 42.81 43.30 42.81 239,900 43.19 41.38
15-05-20 42.91 43.08 42.66 172,100 42.90 41.10
15-05-19 42.84 43.11 42.33 268,500 42.97 41.17
15-05-18 42.51 43.12 42.36 216,200 42.89 41.10
15-05-15 42.87 42.95 42.26 183,600 42.66 40.87
15-05-14 42.80 43.40 42.74 197,500 43.07 41.27
15-05-13 42.46 42.88 42.18 242,000 42.51 40.73
15-05-12 42.55 42.81 41.99 161,800 42.49 40.45
Date Open High Low Vol Cls adjCls
15-05-11 42.37 42.94 42.36 277,400 42.76 40.71
15-05-08 42.72 42.72 42.17 170,500 42.39 40.36
15-05-07 42.02 42.40 41.59 188,800 42.23 40.21
15-05-06 42.01 42.16 41.60 185,400 42.13 40.11
15-05-05 42.16 42.68 41.93 205,500 41.98 39.97
15-05-04 41.84 42.60 41.84 259,800 42.24 40.22
15-05-01 41.75 42.10 41.16 386,000 41.88 39.87
15-04-30 41.99 42.88 41.62 1,004,400 41.77 39.77
15-04-29 41.95 42.10 41.55 247,200 41.64 39.64
Date Open High Low Vol Cls adjCls
15-04-28 41.86 42.12 41.53 247,500 42.10 40.08
15-04-27 41.78 41.99 41.54 304,700 41.86 39.85
15-04-24 42.06 42.20 41.50 160,600 41.80 39.80
15-04-23 41.90 42.05 41.68 143,800 41.96 39.95
15-04-22 41.88 42.20 41.48 178,800 41.99 39.98
15-04-21 42.51 42.51 41.82 145,700 41.85 39.84
15-04-20 42.15 42.44 42.10 186,200 42.24 40.22
15-04-17 42.44 42.50 41.77 156,400 41.84 39.83
15-04-16 43.10 43.30 42.77 352,500 42.80 40.75
Date Open High Low Vol Cls adjCls
15-04-15 42.35 43.27 42.35 437,300 43.10 41.03
15-04-14 41.59 42.34 41.41 388,300 42.32 40.29
15-04-13 41.89 42.21 41.37 350,400 41.48 39.49
15-04-10 42.32 42.32 41.77 371,800 41.78 39.78
15-04-09 42.87 43.08 41.91 461,900 42.04 40.02
15-04-08 43.97 44.14 42.69 473,500 42.91 40.85
15-04-07 44.89 44.89 44.23 120,900 44.27 42.15
15-04-06 44.42 45.21 44.31 120,500 44.89 42.74
15-04-02 44.66 45.22 44.50 144,000 44.67 42.53
Date Open High Low Vol Cls adjCls
15-04-01 45.02 45.21 44.52 312,000 44.73 42.59
15-03-31 44.21 45.56 43.94 491,700 45.34 43.17
15-03-30 43.25 44.62 43.14 365,000 44.36 42.23
15-03-27 43.29 43.48 42.93 307,200 43.00 40.94
15-03-26 43.60 43.88 43.26 186,700 43.36 41.28
15-03-25 44.46 44.81 43.61 288,900 43.69 41.60
15-03-24 43.83 45.01 43.75 383,700 44.47 42.34
15-03-23 43.50 44.01 43.22 301,000 43.90 41.80
15-03-20 43.08 43.53 42.78 501,400 43.43 41.35
Date Open High Low Vol Cls adjCls
15-03-19 43.18 43.41 42.99 181,200 43.16 41.09
15-03-18 42.94 43.65 42.73 276,400 43.30 41.22
15-03-17 43.10 43.30 42.92 312,100 42.95 40.89
15-03-16 43.52 43.90 43.22 183,300 43.42 41.34
15-03-13 43.81 43.92 42.74 265,600 43.47 41.39
15-03-12 43.26 43.99 43.13 237,000 43.94 41.83
15-03-11 42.58 42.91 42.29 155,000 42.87 40.81
15-03-10 43.46 43.79 42.60 223,400 42.61 40.57
15-03-09 44.19 44.52 43.91 166,200 43.92 41.81
Date Open High Low Vol Cls adjCls
15-03-06 44.39 44.90 43.91 469,900 44.11 42.00
15-03-05 43.66 45.41 43.51 367,800 44.74 42.60
15-03-04 43.54 43.91 43.11 454,500 43.83 41.73
15-03-03 43.76 44.13 43.54 187,500 43.86 41.76
15-03-02 43.74 44.00 43.37 197,700 43.94 41.83
15-02-27 43.97 43.97 43.63 339,000 43.81 41.71
15-02-26 43.17 43.91 43.16 233,400 43.87 41.77
15-02-25 42.45 43.30 42.45 229,900 43.14 41.07
15-02-24 42.43 42.60 42.35 243,200 42.40 40.37
Date Open High Low Vol Cls adjCls
15-02-23 42.33 42.61 42.08 222,700 42.40 40.37
15-02-20 42.58 42.73 42.19 332,700 42.53 40.49
15-02-19 42.68 42.96 42.42 237,300 42.67 40.62
15-02-18 42.24 43.19 42.24 361,600 42.71 40.66
15-02-17 42.63 42.77 42.18 176,200 42.44 40.41
15-02-13 42.51 42.72 42.37 270,300 42.60 40.56
15-02-12 42.38 42.59 42.22 125,600 42.51 40.47
15-02-11 42.37 42.64 41.94 148,400 42.11 40.09
15-02-10 42.98 43.05 42.13 166,900 42.64 40.34
Date Open High Low Vol Cls adjCls
15-02-09 43.01 43.73 42.79 211,100 42.85 40.54
15-02-06 42.47 43.06 42.40 312,800 43.01 40.69
15-02-05 42.31 42.63 42.18 185,900 42.44 40.15
15-02-04 42.88 43.09 42.16 296,000 42.28 40.00
15-02-03 41.63 43.15 41.35 396,600 43.09 40.76
15-02-02 40.49 41.43 40.24 454,100 41.28 39.05
15-01-30 43.05 43.33 40.38 504,300 40.43 38.25
15-01-29 41.65 44.31 40.97 563,900 43.73 41.37
15-01-28 40.97 41.29 40.52 366,200 40.65 38.46
Date Open High Low Vol Cls adjCls
15-01-27 40.70 41.06 40.26 297,600 40.86 38.65
15-01-26 40.85 41.38 40.07 233,400 41.32 39.09
15-01-23 40.86 41.12 40.44 232,800 40.90 38.69
15-01-22 40.59 40.99 39.78 230,800 40.88 38.67
15-01-21 39.87 40.63 39.76 254,500 40.30 38.13
15-01-20 40.46 40.67 39.87 355,100 40.05 37.89
15-01-16 40.38 40.65 40.12 311,500 40.33 38.15
15-01-15 41.56 41.61 40.50 215,000 40.59 38.40
15-01-14 40.86 41.59 40.76 375,800 41.38 39.15
Date Open High Low Vol Cls adjCls
15-01-13 41.82 42.35 41.10 340,700 41.33 39.10
15-01-12 42.00 42.18 41.31 217,500 41.45 39.21
15-01-09 42.97 42.99 41.95 168,300 41.97 39.71
15-01-08 43.28 43.45 42.87 235,400 43.06 40.74
15-01-07 43.58 43.75 42.66 268,100 42.83 40.52
15-01-06 44.10 44.10 42.82 179,000 43.29 40.95
15-01-05 44.70 45.23 43.70 200,300 43.92 41.55
15-01-02 45.83 46.05 44.75 177,600 45.06 42.63
14-12-31 46.32 46.48 45.56 171,300 45.59 43.13
Date Open High Low Vol Cls adjCls
14-12-30 46.33 46.70 45.99 101,300 46.31 43.81
14-12-29 46.33 46.77 46.08 109,200 46.43 43.92
14-12-26 46.30 46.50 46.22 77,100 46.35 43.85
14-12-24 45.94 46.20 45.70 71,100 46.03 43.55
14-12-23 45.66 46.25 45.57 120,700 45.94 43.46
14-12-22 45.30 45.46 44.95 149,200 45.36 42.91
14-12-19 45.27 45.37 44.60 415,700 45.27 42.83
14-12-18 45.30 45.41 44.26 216,000 45.26 42.82
14-12-17 43.36 44.71 42.92 245,100 44.68 42.27
Date Open High Low Vol Cls adjCls
14-12-16 43.30 44.46 43.30 216,900 43.34 41.00
14-12-15 44.42 44.55 43.37 251,500 43.51 41.16
14-12-12 45.03 45.16 44.04 200,700 44.06 41.68
14-12-11 45.77 46.40 45.45 164,700 45.48 43.03
14-12-10 46.29 46.51 45.50 194,800 45.59 43.13
14-12-09 45.41 46.62 45.33 208,300 46.51 44.00
14-12-08 47.08 47.21 45.64 156,200 45.80 43.33
14-12-05 47.33 47.68 47.05 128,300 47.21 44.66
14-12-04 47.49 47.53 47.14 112,600 47.33 44.78
Date Open High Low Vol Cls adjCls
14-12-03 46.36 47.82 46.36 219,200 47.67 45.10
14-12-02 46.20 46.57 46.06 160,700 46.20 43.71
14-12-01 46.87 46.87 46.01 196,900 46.01 43.53
14-11-28 47.91 48.04 46.80 132,100 46.89 44.36
14-11-26 48.03 48.31 47.62 196,900 47.77 45.19
14-11-25 48.58 48.58 47.98 154,200 48.07 45.48
14-11-24 47.88 48.46 47.88 172,500 48.45 45.84
14-11-21 48.66 48.66 47.75 177,400 47.86 45.28
14-11-20 47.79 48.26 47.79 135,900 47.97 45.38
Date Open High Low Vol Cls adjCls
14-11-19 48.79 48.79 47.99 103,400 48.11 45.51
14-11-18 48.74 49.05 48.52 111,600 48.79 46.16
14-11-17 48.76 48.93 48.52 60,600 48.52 45.90
14-11-14 49.27 49.57 48.91 92,700 48.94 46.30
14-11-13 49.63 49.78 49.11 132,100 49.32 46.66
14-11-12 49.10 50.00 48.99 153,700 49.69 47.01
14-11-11 49.36 49.72 49.05 156,100 49.60 46.69
14-11-10 49.41 49.57 49.14 127,800 49.40 46.50
14-11-07 49.25 49.39 48.99 151,700 49.33 46.43
Date Open High Low Vol Cls adjCls
14-11-06 49.69 49.78 48.99 203,500 49.36 46.46
14-11-05 49.54 49.76 48.97 229,400 49.54 46.63
14-11-04 48.65 49.32 48.52 238,600 49.15 46.26
14-11-03 48.82 49.28 48.29 248,500 48.63 45.77
14-10-31 48.33 48.89 47.68 247,600 48.81 45.94
14-10-30 47.72 47.73 46.15 251,700 47.44 44.65
14-10-29 48.87 49.71 47.40 210,500 47.55 44.76
14-10-28 46.75 48.45 46.75 239,100 48.42 45.58
14-10-27 46.51 46.65 46.01 102,700 46.58 43.84
Date Open High Low Vol Cls adjCls
14-10-24 46.81 46.82 46.34 110,700 46.74 43.99
14-10-23 46.20 46.94 46.20 112,100 46.67 43.93
14-10-22 46.30 46.62 45.55 106,200 45.71 43.03
14-10-21 45.25 46.35 45.22 134,100 46.34 43.62
14-10-20 44.43 45.09 44.16 192,600 45.06 42.41
14-10-17 45.36 45.38 44.60 254,800 44.66 42.04
14-10-16 44.84 45.20 44.34 260,200 44.97 42.33
14-10-15 44.61 45.69 44.02 196,100 45.30 42.64
14-10-14 44.71 45.78 44.71 164,700 45.08 42.43
Date Open High Low Vol Cls adjCls
14-10-13 44.38 45.30 44.09 168,400 44.25 41.65
14-10-10 44.72 45.15 44.21 141,900 44.29 41.69
14-10-09 46.35 46.35 44.85 162,600 44.95 42.31
14-10-08 45.21 46.43 44.74 212,800 46.37 43.65
14-10-07 46.03 46.03 45.30 140,000 45.33 42.67
14-10-06 46.13 46.43 45.84 163,800 46.17 43.46
14-10-03 46.52 46.54 45.89 149,600 46.02 43.32
14-10-02 45.18 46.21 45.10 170,900 46.02 43.32
14-10-01 45.73 45.88 45.09 245,400 45.23 42.57
Date Open High Low Vol Cls adjCls
14-09-30 46.43 46.56 45.54 222,000 45.65 42.97
14-09-29 46.43 46.85 46.28 138,300 46.33 43.61
14-09-26 46.50 47.01 46.28 207,400 46.90 44.15
14-09-25 46.91 46.97 46.22 126,000 46.29 43.57
14-09-24 46.88 47.20 46.71 101,000 47.09 44.32
14-09-23 47.10 47.31 46.70 110,200 46.79 44.04
14-09-22 47.70 47.70 47.21 119,300 47.25 44.47
14-09-19 48.41 48.83 47.76 291,200 47.83 45.02
14-09-18 48.07 48.45 47.96 85,800 48.40 45.56
Date Open High Low Vol Cls adjCls
14-09-17 48.20 48.30 47.67 190,900 47.85 45.04
14-09-16 48.22 48.47 48.01 143,400 48.05 45.23
14-09-15 48.49 48.65 48.02 107,000 48.30 45.46
14-09-12 49.17 49.20 48.40 144,900 48.55 45.70
14-09-11 48.53 49.29 48.39 153,700 49.09 46.21
14-09-10 48.55 48.70 48.25 71,500 48.66 45.80
14-09-09 49.05 49.24 48.53 144,800 48.62 45.76
14-09-08 49.18 49.28 48.94 122,700 48.99 46.11
14-09-05 48.73 49.28 48.70 93,700 49.13 46.24
Date Open High Low Vol Cls adjCls
14-09-04 48.79 49.33 48.76 82,000 48.91 46.04
14-09-03 49.22 49.28 48.65 103,000 48.77 45.91
14-09-02 48.89 49.40 48.76 103,900 49.13 46.24
14-08-29 48.81 49.01 48.64 156,300 48.71 45.85
14-08-28 48.97 49.22 48.75 200,400 48.77 45.91
14-08-27 49.43 49.43 49.13 71,000 49.19 46.30
14-08-26 49.07 49.38 49.04 118,000 49.25 46.36
14-08-25 49.08 49.14 48.74 114,000 49.10 46.22
14-08-22 48.70 49.14 48.52 101,900 48.93 46.06
Date Open High Low Vol Cls adjCls
14-08-21 48.41 48.94 48.29 141,300 48.72 45.86
14-08-20 48.20 48.49 48.10 69,400 48.35 45.51
14-08-19 48.42 48.64 48.30 69,800 48.44 45.59
14-08-18 47.99 48.59 47.99 138,500 48.34 45.50
14-08-15 48.14 48.24 47.24 322,300 47.72 44.92
14-08-14 46.82 47.86 46.82 204,000 47.80 44.99
14-08-13 46.24 47.40 46.24 380,000 46.96 44.20
14-08-12 48.83 49.15 48.66 161,300 49.04 45.92
14-08-11 48.80 49.09 48.65 184,700 48.88 45.77
Date Open High Low Vol Cls adjCls
14-08-08 48.24 48.86 48.01 206,900 48.78 45.68
14-08-07 48.70 48.92 48.25 116,000 48.40 45.33
14-08-06 48.05 48.62 48.05 132,700 48.41 45.33
14-08-05 48.47 48.85 48.14 131,000 48.34 45.27
14-08-04 48.53 48.77 47.99 175,600 48.69 45.60
14-08-01 48.38 48.40 47.79 132,000 48.21 45.15
14-07-31 48.88 49.07 48.14 217,900 48.46 45.38
14-07-30 49.57 49.76 49.12 182,200 49.34 46.21
14-07-29 49.50 49.87 49.26 166,600 49.28 46.15
Date Open High Low Vol Cls adjCls
14-07-28 49.72 49.81 49.08 145,800 49.39 46.25
14-07-25 49.52 49.97 49.43 125,200 49.78 46.62
14-07-24 49.98 50.24 49.71 159,800 49.86 46.69
14-07-23 50.73 50.73 49.93 312,600 50.01 46.83
14-07-22 50.41 50.96 50.40 84,400 50.66 47.44
14-07-21 50.12 50.51 49.91 107,200 50.20 47.01
14-07-18 49.98 50.89 49.93 172,400 50.43 47.23
14-07-17 50.28 50.64 50.01 201,200 50.12 46.94
14-07-16 50.38 50.68 50.11 166,500 50.44 47.24
Date Open High Low Vol Cls adjCls
14-07-15 50.28 50.45 50.03 141,800 50.06 46.88
14-07-14 50.59 50.59 50.12 89,000 50.37 47.17
14-07-11 49.71 50.13 49.47 208,300 50.04 46.86
14-07-10 50.18 50.61 49.88 245,600 50.00 46.82
14-07-09 51.09 51.36 50.78 138,600 50.98 47.74
14-07-08 51.03 51.36 50.75 179,300 51.06 47.82
14-07-07 52.49 52.62 50.99 270,100 51.03 47.79
14-07-03 51.51 52.09 51.30 119,600 51.95 48.65
14-07-02 51.14 51.52 50.78 157,800 51.32 48.06
Date Open High Low Vol Cls adjCls
14-07-01 50.78 51.76 50.51 150,700 51.33 48.07
14-06-30 50.98 50.98 50.20 190,700 50.73 47.51
14-06-27 49.79 50.96 49.79 818,100 50.94 47.70
14-06-26 50.13 50.27 49.62 158,000 50.18 46.99
14-06-25 49.68 50.10 49.68 136,100 49.94 46.77
14-06-24 50.17 50.57 49.75 276,600 49.92 46.75
14-06-23 50.53 51.44 49.98 251,400 50.12 46.94
14-06-20 49.68 49.95 49.46 290,300 49.48 46.34
14-06-19 49.82 50.06 49.33 136,400 49.51 46.36
Date Open High Low Vol Cls adjCls
14-06-18 49.19 49.57 48.83 107,600 49.52 46.37
14-06-17 48.59 49.29 48.53 114,400 49.01 45.90
14-06-16 48.74 49.32 48.37 78,700 48.73 45.63
14-06-13 49.24 49.29 48.70 82,800 48.85 45.75
14-06-12 49.65 49.75 48.97 85,600 49.12 46.00
14-06-11 50.10 50.30 49.39 179,500 49.62 46.47
14-06-10 50.23 50.43 49.86 116,700 50.40 47.20
14-06-09 49.55 50.59 49.55 96,600 50.24 47.05
14-06-06 49.37 50.08 49.26 173,200 49.69 46.53
Date Open High Low Vol Cls adjCls
14-06-05 47.88 49.00 47.58 133,600 49.00 45.89
14-06-04 47.51 47.97 47.41 156,300 47.80 44.76
14-06-03 47.66 47.99 47.45 172,700 47.53 44.51
14-06-02 47.79 47.92 47.26 95,300 47.78 44.74
14-05-30 48.11 48.16 47.57 192,900 47.62 44.59
14-05-29 48.01 48.21 47.76 107,600 47.98 44.93
14-05-28 48.05 48.21 47.64 139,200 47.93 44.88
14-05-27 47.92 48.29 47.83 171,800 48.02 44.97
14-05-23 46.81 47.51 46.72 132,000 47.44 44.43
Date Open High Low Vol Cls adjCls
14-05-22 46.60 47.06 46.22 204,800 46.62 43.66
14-05-21 46.57 46.60 46.06 193,000 46.44 43.49
14-05-20 46.86 47.35 46.08 273,700 46.33 43.39
14-05-19 45.62 47.11 45.62 163,600 47.11 44.12
14-05-16 46.47 46.74 45.63 382,700 45.78 42.87
14-05-15 46.88 47.07 45.89 219,000 46.57 43.61
14-05-14 47.45 47.64 47.05 322,500 47.08 44.09
14-05-13 47.55 47.99 47.40 370,400 47.54 44.52
14-05-12 47.55 48.24 47.50 370,600 47.83 44.56
Date Open High Low Vol Cls adjCls
14-05-09 46.60 47.45 46.35 167,600 47.40 44.16
14-05-08 46.51 47.21 46.50 224,700 46.77 43.57
14-05-07 47.66 47.74 46.32 429,000 46.43 43.25
14-05-06 47.54 47.93 47.13 232,000 47.45 44.20
14-05-05 46.91 47.94 46.67 414,500 47.90 44.62
14-05-02 48.34 48.41 47.07 283,100 47.15 43.92
14-05-01 47.62 48.87 46.76 486,600 48.10 44.81
14-04-30 47.30 48.17 47.06 274,000 47.92 44.64
14-04-29 47.98 48.00 47.41 181,800 47.46 44.21
Date Open High Low Vol Cls adjCls
14-04-28 48.25 48.30 47.30 191,000 47.72 44.45
14-04-25 48.40 48.55 48.00 161,000 48.13 44.84
14-04-24 49.01 49.01 48.13 124,900 48.52 45.20
14-04-23 48.69 49.28 48.69 128,300 48.75 45.41
14-04-22 48.50 48.89 48.35 171,900 48.84 45.50
14-04-21 48.70 49.00 48.02 118,200 48.55 45.23
14-04-17 48.20 48.75 48.07 129,300 48.51 45.19
14-04-16 48.50 48.69 47.99 99,200 48.28 44.98
14-04-15 48.35 48.65 47.38 114,600 48.06 44.77
Date Open High Low Vol Cls adjCls
14-04-14 48.65 48.65 47.72 170,600 48.10 44.81
14-04-11 47.94 49.03 47.88 238,800 47.99 44.71
14-04-10 49.11 49.60 48.27 152,200 48.44 45.13
14-04-09 48.33 49.44 48.33 155,700 49.19 45.82
14-04-08 47.81 48.73 47.71 161,900 48.24 44.94
14-04-07 48.03 48.25 47.16 195,100 47.78 44.51
14-04-04 49.31 49.31 48.02 155,900 48.19 44.89
14-04-03 49.45 49.48 48.60 103,700 48.83 45.49
14-04-02 48.45 49.36 48.27 137,100 49.25 45.88
Date Open High Low Vol Cls adjCls
14-04-01 48.23 48.77 47.99 301,700 48.25 44.95
14-03-31 48.05 48.74 47.91 149,200 48.24 44.94
14-03-28 47.91 48.87 47.73 176,600 47.90 44.62
14-03-27 47.60 48.42 47.60 184,500 48.01 44.72
14-03-26 48.80 49.17 47.78 147,700 47.78 44.51
14-03-25 48.76 49.37 48.64 140,100 48.70 45.37
14-03-24 49.40 49.56 48.24 141,000 48.72 45.39
14-03-21 49.47 50.00 49.36 192,900 49.40 46.02
14-03-20 49.12 49.59 49.06 78,800 49.40 46.02
Date Open High Low Vol Cls adjCls
14-03-19 50.08 50.14 48.93 95,600 49.26 45.89
14-03-18 49.67 50.45 49.58 137,500 50.26 46.82
14-03-17 49.56 50.33 49.56 147,700 49.72 46.32
14-03-14 48.84 49.55 48.61 145,400 49.24 45.87
14-03-13 50.22 50.22 48.85 130,500 49.16 45.80
14-03-12 50.05 50.15 49.59 122,800 49.99 46.57
14-03-11 51.16 51.16 49.90 161,100 50.25 46.81
14-03-10 51.41 51.50 50.70 101,400 51.25 47.74
14-03-07 51.98 51.98 51.25 155,200 51.66 48.13
Date Open High Low Vol Cls adjCls
14-03-06 51.75 51.83 51.37 116,200 51.64 48.11
14-03-05 51.43 51.82 51.22 117,900 51.55 48.02
14-03-04 51.32 52.27 51.03 227,500 51.61 48.08
14-03-03 50.67 50.94 49.71 143,500 50.55 47.09
14-02-28 51.19 51.67 50.91 166,900 51.03 47.54
14-02-27 50.35 51.03 49.99 147,100 51.03 47.54
14-02-26 50.00 50.67 49.79 118,100 50.44 46.99
14-02-25 50.13 50.28 49.64 110,100 49.80 46.39
14-02-24 49.76 50.44 49.69 129,800 50.17 46.74
Date Open High Low Vol Cls adjCls
14-02-21 50.34 50.54 49.49 181,100 49.63 46.23
14-02-20 49.56 50.20 49.27 140,200 50.10 46.67
14-02-19 49.73 50.07 49.38 124,100 49.40 46.02
14-02-18 49.50 50.12 49.14 134,500 50.03 46.61
14-02-14 49.48 49.67 48.92 75,100 49.45 46.07
14-02-13 48.27 49.49 48.21 124,300 49.46 46.08
14-02-12 48.77 49.12 48.36 118,900 48.63 45.30
14-02-11 48.45 49.32 48.09 163,900 48.97 45.39
14-02-10 48.18 48.94 47.31 230,800 48.58 45.02
Date Open High Low Vol Cls adjCls
14-02-07 48.36 48.58 47.95 222,600 48.22 44.69
14-02-06 47.98 48.63 47.77 125,800 48.15 44.63
14-02-05 48.16 48.45 47.40 173,900 47.75 44.26
14-02-04 48.10 48.53 47.37 166,700 48.30 44.77
14-02-03 50.54 50.97 47.35 429,000 47.95 44.44
14-01-31 49.71 50.87 49.65 325,000 50.54 46.84
14-01-30 46.80 51.45 46.80 628,700 50.62 46.92
14-01-29 46.20 46.50 45.74 193,900 45.98 42.62
14-01-28 47.35 47.35 46.49 159,000 46.72 43.30
Date Open High Low Vol Cls adjCls
14-01-27 47.20 47.64 46.65 288,400 47.22 43.76
14-01-24 47.23 47.44 46.40 266,300 47.01 43.57
14-01-23 47.80 47.84 47.41 163,700 47.75 44.26
14-01-22 47.97 48.34 47.64 90,600 48.17 44.64
14-01-21 48.46 48.46 47.88 137,100 48.00 44.49
14-01-17 48.98 48.99 47.93 193,200 48.05 44.53
14-01-16 49.28 49.49 48.60 167,600 49.02 45.43
14-01-15 49.10 49.56 49.04 135,600 49.49 45.87
14-01-14 48.74 49.19 48.39 128,000 49.16 45.56
Date Open High Low Vol Cls adjCls
14-01-13 48.03 48.89 47.93 193,100 48.59 45.03
14-01-10 48.35 48.42 47.78 175,200 48.26 44.73
14-01-09 48.21 48.49 47.77 161,000 48.47 44.92
14-01-08 48.09 48.21 47.66 133,600 48.17 44.64
14-01-07 48.29 48.65 47.86 78,200 48.18 44.65
14-01-06 48.66 48.66 47.96 100,900 48.00 44.49
14-01-03 48.22 48.96 48.22 89,900 48.52 44.97
14-01-02 48.88 48.88 48.04 184,200 48.18 44.65
13-12-31 49.55 49.55 48.92 110,400 49.09 45.50
Date Open High Low Vol Cls adjCls
13-12-30 49.65 49.91 49.22 123,200 49.33 45.72
13-12-27 49.96 50.06 49.33 118,700 49.54 45.91
13-12-26 49.92 50.06 49.61 112,300 49.73 46.09
13-12-24 49.15 49.78 49.15 73,300 49.61 45.98
13-12-23 48.74 49.23 48.68 170,200 49.11 45.52
13-12-20 47.32 48.53 47.21 372,700 48.52 44.97
13-12-19 47.45 47.58 47.25 112,100 47.32 43.86
13-12-18 46.61 47.66 46.45 119,800 47.65 44.16
13-12-17 46.89 46.89 46.34 209,500 46.65 43.24
Date Open High Low Vol Cls adjCls
13-12-16 46.43 46.90 46.43 375,800 46.82 43.39
13-12-13 46.86 46.86 45.79 375,200 46.10 42.73
13-12-12 46.62 46.87 46.36 138,100 46.64 43.23
13-12-11 47.32 47.32 46.43 160,000 46.50 43.10
13-12-10 47.67 47.84 47.15 133,900 47.32 43.86
13-12-09 47.72 48.05 47.37 189,700 47.79 44.29
13-12-06 47.34 47.85 47.29 161,000 47.79 44.29
13-12-05 47.00 47.07 46.70 138,400 46.96 43.52
13-12-04 47.40 47.99 46.92 129,200 47.12 43.67
Date Open High Low Vol Cls adjCls
13-12-03 47.93 48.16 47.34 136,600 47.51 44.03
13-12-02 48.27 48.85 48.01 165,900 48.07 44.55
13-11-29 48.41 48.46 48.08 75,500 48.38 44.84
13-11-27 47.59 48.15 47.50 118,000 48.15 44.63
13-11-26 47.23 47.54 47.11 155,900 47.54 44.06
13-11-25 47.74 47.74 47.14 141,900 47.29 43.83
13-11-22 47.21 47.66 46.93 179,500 47.50 44.02
13-11-21 46.77 47.22 46.62 118,400 47.16 43.71
13-11-20 46.71 47.08 46.30 214,200 46.67 43.25
Date Open High Low Vol Cls adjCls
13-11-19 47.29 47.99 46.41 367,400 46.43 43.03
13-11-18 47.05 47.80 46.94 237,200 47.43 43.96
13-11-15 46.57 47.12 46.31 251,800 47.00 43.56
13-11-14 46.48 46.82 46.33 182,100 46.63 43.22
13-11-13 46.14 46.66 45.62 280,000 46.60 43.19
13-11-12 46.65 46.79 46.39 163,800 46.59 42.97
13-11-11 46.41 46.79 46.18 137,600 46.70 43.07
13-11-08 46.44 46.67 46.39 256,300 46.60 42.98
13-11-07 47.51 47.51 46.44 224,300 46.49 42.87
Date Open High Low Vol Cls adjCls
13-11-06 47.47 47.77 46.89 264,400 47.41 43.72
13-11-05 47.67 47.68 47.13 235,600 47.27 43.59
13-11-04 47.63 48.20 47.51 356,800 47.90 44.18
13-11-01 47.22 47.68 46.80 382,700 47.34 43.66
13-10-31 48.54 48.65 47.31 224,900 47.31 43.63
13-10-30 49.50 50.63 47.95 1,155,300 48.65 44.87
13-10-29 52.16 52.43 51.69 149,800 51.92 47.88
13-10-28 51.84 52.23 51.65 96,400 52.13 48.08
13-10-25 52.05 52.05 51.55 107,300 51.96 47.92
Date Open High Low Vol Cls adjCls
13-10-24 51.99 52.10 51.71 129,500 51.83 47.80
13-10-23 51.87 52.05 51.67 116,900 51.87 47.84
13-10-22 52.45 52.45 51.93 182,200 52.05 48.00
13-10-21 52.12 53.45 51.93 173,600 52.42 48.34
13-10-18 51.51 52.32 51.14 283,000 52.06 48.01
13-10-17 50.46 51.19 50.46 177,000 51.08 47.11
13-10-16 50.22 50.83 50.05 151,500 50.62 46.68
13-10-15 50.59 50.64 49.98 191,800 50.00 46.11
13-10-14 50.17 50.80 50.03 166,100 50.77 46.82
Date Open High Low Vol Cls adjCls
13-10-11 50.09 50.49 49.94 233,200 50.48 46.55
13-10-10 49.91 50.42 49.43 298,900 50.41 46.49
13-10-09 49.76 50.03 48.88 149,000 49.09 45.27
13-10-08 50.32 50.56 49.59 147,300 49.65 45.79
13-10-07 50.74 50.96 50.43 96,600 50.48 46.55
13-10-04 50.73 51.32 50.73 35,400 51.18 47.20
13-10-03 51.12 51.32 50.36 137,300 50.86 46.91
13-10-02 51.63 51.91 51.17 115,200 51.31 47.32
13-10-01 51.61 52.25 51.37 144,700 52.04 47.99
Date Open High Low Vol Cls adjCls
13-09-30 50.84 51.54 50.76 108,300 51.50 47.50
13-09-27 51.06 51.56 51.06 121,400 51.31 47.32
13-09-26 50.83 51.54 50.83 74,800 51.49 47.49
13-09-25 51.20 51.53 50.64 198,400 50.82 46.87
13-09-24 51.37 51.49 51.07 154,100 51.26 47.27
13-09-23 51.40 51.63 51.18 139,700 51.37 47.38
13-09-20 51.69 51.71 51.33 387,200 51.55 47.54
13-09-19 51.36 51.69 51.17 61,300 51.40 47.40
13-09-18 50.78 51.59 50.45 110,600 51.30 47.31
Date Open High Low Vol Cls adjCls
13-09-17 49.88 50.74 49.63 153,500 50.69 46.75
13-09-16 50.20 50.30 49.92 54,600 49.97 46.08
13-09-13 49.98 49.98 49.49 61,800 49.70 45.84
13-09-12 50.14 50.23 49.80 69,200 49.83 45.96
13-09-11 50.14 50.35 50.05 79,400 50.24 46.33
13-09-10 49.82 50.27 49.78 114,400 50.23 46.32
13-09-09 48.74 49.64 48.69 146,100 49.53 45.68
13-09-06 49.31 49.31 48.33 158,400 48.67 44.89
13-09-05 48.24 49.22 48.19 165,300 49.19 45.37
Date Open High Low Vol Cls adjCls
13-09-04 47.48 48.31 47.48 135,400 48.30 44.54
13-09-03 48.61 48.72 47.21 111,100 47.53 43.83
13-08-30 48.43 48.43 47.42 126,400 47.62 43.92
13-08-29 47.91 48.58 47.82 82,100 48.48 44.71
13-08-28 47.84 48.18 47.70 100,300 47.85 44.13
13-08-27 48.78 49.10 47.98 101,400 48.02 44.29
13-08-26 49.42 49.94 49.25 90,100 49.63 45.77
13-08-23 49.92 49.92 49.23 105,700 49.42 45.58
13-08-22 49.00 49.95 48.95 194,900 49.89 46.01
Date Open High Low Vol Cls adjCls
13-08-21 48.75 49.40 48.66 145,900 48.98 45.17
13-08-20 48.57 49.23 48.44 85,900 49.04 45.23
13-08-19 48.47 48.72 47.99 132,100 48.55 44.77
13-08-16 47.94 48.61 47.91 166,200 48.46 44.69
13-08-15 49.28 49.28 48.17 392,800 48.17 44.42
13-08-14 51.66 51.75 49.84 298,100 50.01 46.12
13-08-13 51.90 52.13 50.63 243,200 50.74 46.79
13-08-12 51.07 52.06 50.18 312,600 51.96 47.71
13-08-09 51.45 51.79 50.90 122,700 51.49 47.28
Date Open High Low Vol Cls adjCls
13-08-08 52.00 52.33 51.59 103,000 51.67 47.44
13-08-07 52.29 52.30 51.75 75,300 51.83 47.59
13-08-06 52.97 53.29 52.26 254,400 52.51 48.21
13-08-05 53.14 53.14 52.63 215,300 52.99 48.65
13-08-02 52.50 53.29 52.15 160,600 53.19 48.84
13-08-01 52.58 53.57 52.58 218,400 53.52 49.14
13-07-31 51.92 52.42 51.86 178,600 52.16 47.89
13-07-30 51.30 52.27 51.30 205,900 51.88 47.63
13-07-29 51.39 51.64 50.94 73,100 51.22 47.03
Date Open High Low Vol Cls adjCls
13-07-26 51.55 51.76 51.36 59,900 51.58 47.36
13-07-25 51.32 52.05 51.16 108,700 52.00 47.74
13-07-24 52.03 52.03 51.22 99,500 51.47 47.26
13-07-23 51.73 51.94 51.24 86,700 51.69 47.46
13-07-22 51.74 51.74 51.29 105,700 51.56 47.34
13-07-19 51.55 51.71 51.46 101,900 51.62 47.40
13-07-18 51.77 51.87 51.27 150,900 51.62 47.40
13-07-17 51.85 51.85 51.34 111,500 51.56 47.34
13-07-16 52.10 52.22 51.32 123,800 51.50 47.29
Date Open High Low Vol Cls adjCls
13-07-15 51.87 52.14 51.59 134,100 52.01 47.75
13-07-12 52.09 52.49 51.72 104,500 51.76 47.52
13-07-11 51.46 52.14 51.37 153,400 52.09 47.83
13-07-10 51.08 51.25 50.87 82,400 51.14 46.95
13-07-09 50.46 51.31 50.24 179,800 51.21 47.02
13-07-08 49.95 50.34 49.79 126,700 50.25 46.14
13-07-05 49.88 49.88 49.36 198,600 49.73 45.66
13-07-03 49.11 49.61 49.11 46,700 49.39 45.35
13-07-02 49.47 49.74 49.27 119,700 49.48 45.43
Date Open High Low Vol Cls adjCls
13-07-01 48.68 49.70 48.67 250,000 49.61 45.55
13-06-28 48.31 48.81 48.07 311,700 48.33 44.37
13-06-27 48.10 48.61 47.92 108,400 48.47 44.50
13-06-26 47.80 48.11 47.60 105,400 47.68 43.78
13-06-25 47.46 47.81 47.27 119,800 47.47 43.59
13-06-24 46.95 47.26 46.74 210,900 46.89 43.05
13-06-21 47.95 47.95 47.42 272,500 47.55 43.66
13-06-20 47.80 48.10 47.43 209,600 47.69 43.79
13-06-19 48.88 49.19 48.53 125,100 48.63 44.65
Date Open High Low Vol Cls adjCls
13-06-18 48.56 49.09 48.21 139,800 48.96 44.95
13-06-17 48.62 48.65 48.22 118,900 48.46 44.49
13-06-14 48.40 48.48 48.01 77,700 48.26 44.31
13-06-13 47.28 48.47 47.28 62,100 48.35 44.39
13-06-12 48.13 48.25 47.35 205,400 47.37 43.49
13-06-11 47.87 48.43 47.45 134,600 47.81 43.90
13-06-10 48.61 48.84 48.22 70,800 48.58 44.60
13-06-07 48.43 48.69 47.87 106,000 48.54 44.57
13-06-06 48.09 48.18 47.34 264,200 48.05 44.12
Date Open High Low Vol Cls adjCls
13-06-05 48.46 48.61 47.76 157,300 47.98 44.05
13-06-04 48.99 49.44 48.26 163,300 48.66 44.68
13-06-03 48.31 49.07 47.99 307,700 48.97 44.96
13-05-31 47.77 48.57 47.45 143,200 48.07 44.14
13-05-30 47.79 48.21 47.62 109,400 48.04 44.11
13-05-29 47.68 47.96 47.32 54,200 47.59 43.70
13-05-28 47.75 48.27 47.62 114,800 48.09 44.15
13-05-24 47.08 47.37 46.55 52,000 47.15 43.29
13-05-23 46.99 47.43 46.82 152,300 47.26 43.39
Date Open High Low Vol Cls adjCls
13-05-22 47.89 48.16 47.34 245,800 47.60 43.70
13-05-21 47.77 48.15 47.70 124,100 47.95 44.03
13-05-20 47.13 48.03 47.13 208,400 47.86 43.94
13-05-17 46.44 47.33 46.41 201,700 47.27 43.40
13-05-16 46.16 46.40 45.91 139,900 46.10 42.33
13-05-15 45.80 46.33 45.70 155,300 46.28 42.49
13-05-14 45.39 46.09 45.39 172,700 46.02 42.25
13-05-13 45.50 45.72 45.25 110,600 45.48 41.76
13-05-10 45.48 45.88 45.29 175,100 45.69 41.74
Date Open High Low Vol Cls adjCls
13-05-09 45.43 45.98 45.42 170,600 45.55 41.61
13-05-08 44.64 45.38 44.44 205,200 45.36 41.44
13-05-07 44.12 44.64 44.10 115,500 44.64 40.78
13-05-06 44.47 44.47 43.80 236,400 44.08 40.27
13-05-03 44.17 44.73 43.65 400,900 44.51 40.66
13-05-02 42.29 44.08 41.41 391,000 43.54 39.78
13-05-01 42.02 42.02 40.58 354,000 40.88 37.35
13-04-30 42.58 42.58 41.87 345,400 42.25 38.60
13-04-29 42.42 42.64 42.26 69,400 42.54 38.86
Date Open High Low Vol Cls adjCls
13-04-26 42.58 42.58 41.87 123,300 42.26 38.61
13-04-25 42.45 43.03 42.29 99,900 42.59 38.91
13-04-24 42.18 42.37 41.93 61,100 42.21 38.56
13-04-23 41.77 42.17 41.50 128,400 42.16 38.51
13-04-22 41.26 41.61 40.80 109,100 41.40 37.82
13-04-19 40.93 41.30 40.39 177,600 41.14 37.58
13-04-18 41.72 41.72 40.76 147,400 40.88 37.35
13-04-17 42.02 42.15 41.34 229,800 41.55 37.96
13-04-16 41.73 42.28 41.47 237,600 42.24 38.59
Date Open High Low Vol Cls adjCls
13-04-15 43.18 43.42 40.95 258,500 41.31 37.74
13-04-12 43.35 43.66 43.20 207,500 43.44 39.68
13-04-11 43.12 43.59 43.12 247,000 43.54 39.78
13-04-10 42.61 43.19 42.30 200,300 43.08 39.36
13-04-09 43.16 43.16 42.63 130,000 42.67 38.98
13-04-08 43.14 43.26 42.58 144,000 43.09 39.36
13-04-05 42.50 42.98 42.47 109,100 42.95 39.24
13-04-04 43.29 43.46 42.93 95,800 43.32 39.57
13-04-03 44.01 44.13 43.26 305,500 43.29 39.55
Date Open High Low Vol Cls adjCls
13-04-02 43.67 44.12 43.67 305,400 44.00 40.20
13-04-01 44.94 45.05 43.31 253,100 43.46 39.70
13-03-28 44.88 45.16 44.50 218,400 45.00 41.11
13-03-27 44.71 44.99 44.23 245,100 44.75 40.88
13-03-26 44.97 45.23 44.79 207,200 45.18 41.27
13-03-25 45.13 45.37 44.22 186,300 44.67 40.81
13-03-22 45.34 45.60 44.79 142,900 45.08 41.18
13-03-21 45.34 45.62 44.66 150,000 45.29 41.37
13-03-20 45.26 45.67 45.18 167,900 45.63 41.68
Date Open High Low Vol Cls adjCls
13-03-19 45.23 45.37 44.59 147,900 45.07 41.17
13-03-18 44.38 45.25 44.38 227,900 45.08 41.18
13-03-15 44.54 45.00 44.54 222,800 44.84 40.96
13-03-14 44.76 44.93 44.36 131,300 44.78 40.91
13-03-13 44.66 44.85 44.60 83,000 44.81 40.94
13-03-12 44.62 44.75 44.40 106,900 44.73 40.86
13-03-11 44.55 44.74 44.40 135,100 44.74 40.87
13-03-08 44.52 44.75 44.31 107,500 44.74 40.87
13-03-07 44.41 44.41 43.97 205,300 44.22 40.40
Date Open High Low Vol Cls adjCls
13-03-06 44.41 44.58 44.21 255,500 44.44 40.60
13-03-05 43.29 44.42 43.29 262,300 44.36 40.52
13-03-04 42.95 42.97 42.24 144,500 42.89 39.18
13-03-01 43.00 43.43 42.66 175,500 43.13 39.40
13-02-28 43.12 43.80 42.99 155,000 43.41 39.66
13-02-27 42.57 43.36 42.39 127,600 43.11 39.38
13-02-26 42.80 42.80 42.24 102,900 42.57 38.89
13-02-25 44.11 44.11 42.49 154,500 42.53 38.85
13-02-22 43.40 44.60 43.40 241,000 43.83 40.04
Date Open High Low Vol Cls adjCls
13-02-21 43.53 43.57 42.85 189,500 43.08 39.36
13-02-20 44.64 44.64 43.47 235,100 43.53 39.77
13-02-19 44.78 44.83 44.40 273,400 44.73 40.86
13-02-15 44.72 45.30 44.36 290,000 44.72 40.85
13-02-14 44.18 44.54 44.18 120,600 44.50 40.65
13-02-13 43.84 44.38 43.84 128,200 44.38 40.54
13-02-12 43.92 44.32 43.90 96,400 44.24 40.20
13-02-11 44.13 44.29 43.84 66,500 43.98 39.97
13-02-08 43.98 44.23 43.90 79,500 44.22 40.19
Date Open High Low Vol Cls adjCls
13-02-07 44.37 44.37 43.52 226,200 43.88 39.88
13-02-06 44.55 44.74 44.18 140,800 44.34 40.30
13-02-05 44.46 45.09 44.27 305,500 44.87 40.78
13-02-04 44.48 44.76 44.13 238,400 44.22 40.19
13-02-01 44.10 45.16 43.97 245,800 44.85 40.76
13-01-31 43.72 44.04 43.33 231,600 43.96 39.95
13-01-30 43.80 43.89 43.37 176,200 43.68 39.70
13-01-29 43.65 43.93 43.50 365,600 43.84 39.84
13-01-28 44.15 44.22 43.69 247,800 43.81 39.81
Date Open High Low Vol Cls adjCls
13-01-25 43.90 44.22 43.60 234,200 44.00 39.99
13-01-24 43.69 44.00 43.22 436,700 43.69 39.70
13-01-23 44.00 44.06 43.69 115,100 43.71 39.72
13-01-22 43.65 43.99 43.46 166,100 43.98 39.97
13-01-18 43.31 43.65 43.31 155,000 43.65 39.67
13-01-17 42.95 43.36 42.95 186,700 43.30 39.35
13-01-16 42.76 43.07 42.54 149,900 42.93 39.01
13-01-15 42.23 42.94 42.15 110,500 42.80 38.90
13-01-14 42.59 42.59 42.33 77,000 42.52 38.64
Date Open High Low Vol Cls adjCls
13-01-11 42.53 42.77 42.14 249,000 42.60 38.71
13-01-10 43.33 43.33 42.02 249,400 42.45 38.58
13-01-09 43.13 43.52 42.93 123,600 43.28 39.33
13-01-08 43.36 43.36 42.50 197,100 42.93 39.01
13-01-07 43.54 43.88 43.34 113,800 43.50 39.53
13-01-04 44.05 44.07 43.75 104,400 43.90 39.90
13-01-03 43.62 43.92 43.37 233,200 43.76 39.77
13-01-02 42.88 44.04 42.62 367,300 43.55 39.58
12-12-31 41.05 42.11 40.93 149,400 42.01 38.18
Date Open High Low Vol Cls adjCls
12-12-28 40.97 41.31 40.90 110,200 41.05 37.31
12-12-27 41.01 41.34 40.84 147,900 41.31 37.54
12-12-26 41.00 41.09 40.80 115,700 40.96 37.22
12-12-24 40.91 41.02 40.33 35,200 41.01 37.27
12-12-21 40.47 41.10 40.32 414,600 41.10 37.35
12-12-20 41.37 41.44 41.01 147,400 41.17 37.41
12-12-19 40.95 41.71 40.69 141,700 41.22 37.46
12-12-18 40.64 40.97 40.51 199,900 40.91 37.18
12-12-17 40.91 40.99 40.50 206,400 40.66 36.95
Date Open High Low Vol Cls adjCls
12-12-14 40.54 41.00 40.47 182,900 40.80 37.08
12-12-13 40.69 41.11 40.49 130,500 40.62 36.91
12-12-12 40.94 41.18 40.56 191,000 40.76 37.04
12-12-11 40.73 40.99 40.47 200,900 40.73 37.01
12-12-10 40.11 40.54 40.06 111,900 40.43 36.74
12-12-07 40.01 40.21 39.67 142,900 40.14 36.48
12-12-06 39.45 39.79 39.41 81,200 39.71 36.09
12-12-05 39.83 39.90 39.28 146,300 39.57 35.96
12-12-04 39.41 39.69 39.07 126,900 39.62 36.01
Date Open High Low Vol Cls adjCls
12-12-03 40.43 40.59 39.29 172,700 39.45 35.85
12-11-30 39.99 40.21 39.83 308,500 40.03 36.38
12-11-29 39.04 39.95 38.66 175,600 39.91 36.27
12-11-28 38.70 38.85 38.42 188,100 38.82 35.28
12-11-27 38.65 39.06 38.48 170,100 38.82 35.28
12-11-26 38.51 38.75 38.27 162,800 38.62 35.10
12-11-23 38.66 38.87 38.57 75,300 38.70 35.17
12-11-21 38.10 38.49 38.10 96,100 38.38 34.88
12-11-20 37.51 38.15 37.51 168,200 38.15 34.67
Date Open High Low Vol Cls adjCls
12-11-19 37.33 37.74 37.14 189,400 37.50 34.08
12-11-16 36.86 36.98 36.52 222,000 36.89 33.53
12-11-15 37.42 37.64 36.68 319,200 36.98 33.61
12-11-14 38.53 38.70 37.38 253,500 37.41 34.00
12-11-13 38.84 38.95 38.30 228,400 38.32 34.82
12-11-12 39.49 39.58 38.99 169,200 38.99 35.24
12-11-09 39.74 39.99 39.43 173,800 39.45 35.66
12-11-08 40.27 40.32 39.82 414,100 40.00 36.16
12-11-07 40.52 40.52 40.01 252,600 40.23 36.36
Date Open High Low Vol Cls adjCls
12-11-06 40.69 41.08 40.53 273,800 41.08 37.13
12-11-05 40.64 40.74 40.32 263,500 40.68 36.77
12-11-02 41.06 41.24 40.56 289,600 40.74 36.82
12-11-01 40.72 41.31 40.13 341,900 40.94 37.01
12-10-31 39.09 40.67 39.09 306,600 40.59 36.69
12-10-26 38.90 39.48 38.60 216,800 39.33 35.55
12-10-25 38.71 38.82 38.32 255,800 38.79 35.06
12-10-24 39.41 39.77 38.00 289,400 38.34 34.66
12-10-23 38.89 39.99 38.81 344,500 39.16 35.40
Date Open High Low Vol Cls adjCls
12-10-22 39.55 39.86 38.76 362,600 39.18 35.41
12-10-19 40.42 40.74 39.51 325,300 39.79 35.97
12-10-18 41.55 41.72 40.68 288,200 40.80 36.88
12-10-17 41.27 41.77 41.27 114,900 41.54 37.55
12-10-16 41.10 41.63 41.00 170,200 41.14 37.19
12-10-15 41.06 41.14 40.67 115,400 41.03 37.09
12-10-12 41.09 41.09 40.67 108,700 40.92 36.99
12-10-11 41.27 41.36 40.85 181,500 41.01 37.07
12-10-10 41.28 41.40 40.78 133,900 40.95 37.01
Date Open High Low Vol Cls adjCls
12-10-09 41.77 41.96 41.15 168,700 41.17 37.21
12-10-08 41.72 42.01 41.68 92,100 41.86 37.84
12-10-05 41.98 42.54 41.77 203,600 41.99 37.95
12-10-04 41.93 42.15 41.39 214,100 41.72 37.71
12-10-03 41.71 42.01 41.56 189,800 41.70 37.69
12-10-02 42.00 42.09 41.30 190,600 41.68 37.67
12-10-01 41.81 42.16 41.41 259,900 41.75 37.74
12-09-28 41.42 41.81 41.24 139,800 41.43 37.45
12-09-27 41.91 41.99 41.20 240,300 41.69 37.68
Date Open High Low Vol Cls adjCls
12-09-26 42.81 42.93 41.51 265,300 41.63 37.63
12-09-25 43.43 43.60 42.61 232,700 42.67 38.57
12-09-24 43.36 43.56 43.09 216,300 43.25 39.09
12-09-21 43.86 43.95 43.16 460,000 43.64 39.45
12-09-20 43.41 43.62 43.09 148,400 43.41 39.24
12-09-19 43.62 44.20 43.34 189,700 43.52 39.34
12-09-18 43.65 43.91 43.51 125,500 43.63 39.44
12-09-17 43.81 44.05 43.44 160,600 43.66 39.46
12-09-14 44.04 44.86 43.56 242,600 44.03 39.80
Date Open High Low Vol Cls adjCls
12-09-13 43.24 43.90 42.80 165,500 43.62 39.43
12-09-12 42.97 43.34 42.83 188,000 43.13 38.98
12-09-11 43.45 43.78 42.91 172,200 43.01 38.88
12-09-10 43.49 43.78 43.39 138,200 43.53 39.35
12-09-07 43.44 43.85 43.04 155,500 43.57 39.38
12-09-06 42.14 43.31 41.96 268,300 43.31 39.15
12-09-05 41.55 42.09 41.49 296,600 41.84 37.82
12-09-04 40.76 41.73 40.29 226,700 41.55 37.56
12-08-31 40.83 40.91 40.22 154,200 40.68 36.77
Date Open High Low Vol Cls adjCls
12-08-30 40.67 40.75 40.27 138,300 40.43 36.54
12-08-29 40.65 41.06 40.31 133,000 40.80 36.88
12-08-28 40.43 40.89 40.37 147,200 40.70 36.79
12-08-27 40.54 40.82 40.10 143,800 40.43 36.54
12-08-24 40.43 40.79 40.12 249,200 40.54 36.64
12-08-23 41.00 41.13 40.38 146,500 40.56 36.66
12-08-22 41.42 41.50 40.91 130,800 41.04 37.10
12-08-21 41.87 42.40 41.36 133,500 41.64 37.64
12-08-20 41.63 41.97 41.31 185,900 41.63 37.63
Date Open High Low Vol Cls adjCls
12-08-17 41.36 41.96 41.32 123,100 41.89 37.86
12-08-16 40.79 41.57 40.64 183,900 41.44 37.46
12-08-15 40.14 40.99 40.09 321,800 40.94 37.01
12-08-14 40.65 41.00 39.65 333,600 40.33 36.45
12-08-13 40.81 41.01 40.17 363,000 40.45 36.56
12-08-10 41.37 42.00 41.01 422,900 41.28 37.12
12-08-09 38.19 42.00 38.19 505,700 41.29 37.13
12-08-08 38.27 38.53 38.01 261,400 38.14 34.30
12-08-07 38.21 38.83 38.06 162,100 38.47 34.60
Date Open High Low Vol Cls adjCls
12-08-06 37.68 38.33 37.65 255,400 37.96 34.14
12-08-03 37.24 38.20 37.09 176,900 37.70 33.90
12-08-02 36.33 36.72 36.15 197,000 36.56 32.88
12-08-01 37.32 37.49 36.79 263,300 36.80 33.09
12-07-31 37.14 37.50 37.10 133,900 37.16 33.42
12-07-30 37.19 37.57 37.08 172,400 37.26 33.51
12-07-27 35.85 37.31 35.85 237,500 37.23 33.48
12-07-26 36.06 36.24 35.45 80,600 35.68 32.09
12-07-25 35.51 35.98 34.99 159,400 35.40 31.84
Date Open High Low Vol Cls adjCls
12-07-24 36.55 36.65 34.97 193,100 35.22 31.67
12-07-23 36.12 36.80 36.01 109,500 36.54 32.86
12-07-20 36.93 37.28 36.77 180,800 36.90 33.18
12-07-19 37.27 37.52 36.90 116,200 37.32 33.56
12-07-18 36.08 37.41 35.98 170,200 37.21 33.46
12-07-17 36.15 36.21 35.63 106,300 36.16 32.52
12-07-16 36.35 36.35 35.66 148,100 36.01 32.38
12-07-13 35.70 36.55 35.60 128,700 36.52 32.84
12-07-12 34.92 35.77 34.67 148,700 35.63 32.04
Date Open High Low Vol Cls adjCls
12-07-11 35.72 35.79 34.95 149,200 35.16 31.62
12-07-10 36.40 36.63 35.45 110,000 35.56 31.98
12-07-09 35.95 36.20 35.68 192,200 36.08 32.45
12-07-06 36.37 36.44 35.97 94,200 36.12 32.48
12-07-05 36.45 36.89 36.14 176,600 36.81 33.10
12-07-03 36.35 36.52 36.11 173,700 36.50 32.82
12-07-02 36.85 37.07 35.84 225,700 36.41 32.74
12-06-29 36.08 36.89 35.99 227,500 36.85 33.14
12-06-28 34.55 35.32 34.44 158,700 35.32 31.76
Date Open High Low Vol Cls adjCls
12-06-27 34.96 35.25 34.85 216,200 34.85 31.34
12-06-26 35.19 35.25 34.58 162,300 34.80 31.30
12-06-25 35.22 35.39 35.00 155,400 35.10 31.57
12-06-22 35.63 35.94 35.51 290,900 35.82 32.21
12-06-21 36.22 36.37 35.45 279,700 35.49 31.92
12-06-20 36.62 36.62 36.15 180,600 36.33 32.67
12-06-19 36.07 36.97 35.87 245,100 36.70 33.00
12-06-18 35.30 35.92 35.27 284,300 35.80 32.19
12-06-15 35.39 35.76 35.32 385,800 35.59 32.01
Date Open High Low Vol Cls adjCls
12-06-14 35.54 35.99 35.01 262,700 35.28 31.73
12-06-13 36.13 36.22 35.41 192,100 35.53 31.95
12-06-12 35.76 36.25 35.50 315,900 36.24 32.59
12-06-11 37.16 37.16 35.59 449,000 35.60 32.01
12-06-08 35.75 36.78 35.58 184,200 36.68 32.99
12-06-07 36.55 37.02 35.84 367,900 35.87 32.26
12-06-06 35.57 36.26 35.57 212,000 36.17 32.53
12-06-05 36.15 36.21 34.50 581,800 35.34 31.78
12-06-04 36.40 36.68 35.94 217,000 36.42 32.75
Date Open High Low Vol Cls adjCls
12-06-01 36.95 37.09 36.30 263,300 36.32 32.66
12-05-31 37.72 38.00 37.10 485,300 37.71 33.91
12-05-30 37.76 37.94 37.52 240,700 37.64 33.85
12-05-29 37.58 38.23 37.48 252,600 38.14 34.30
12-05-25 37.50 37.66 37.03 177,300 37.16 33.42
12-05-24 37.03 37.29 36.64 210,700 37.29 33.53
12-05-23 36.36 37.17 36.13 235,000 37.04 33.31
12-05-22 36.50 36.99 36.47 217,000 36.78 33.08
12-05-21 35.80 36.43 35.57 222,600 36.38 32.72
Date Open High Low Vol Cls adjCls
12-05-18 35.94 36.41 35.55 172,900 35.65 32.06
12-05-17 37.48 37.58 35.98 253,900 36.00 32.37
12-05-16 37.80 38.01 37.45 288,900 37.53 33.75
12-05-15 37.53 38.03 37.42 207,000 37.60 33.81
12-05-14 37.60 37.85 37.30 187,000 37.43 33.66
12-05-11 38.02 38.47 37.98 168,600 38.10 34.26
12-05-10 38.64 38.78 38.12 175,000 38.45 34.39
12-05-09 37.91 38.75 37.73 324,900 38.31 34.26
12-05-08 37.97 38.44 37.68 294,100 38.37 34.32
Date Open High Low Vol Cls adjCls
12-05-07 37.69 38.28 37.61 258,000 38.21 34.17
12-05-04 38.56 38.56 37.60 266,300 37.90 33.90
12-05-03 39.62 39.63 38.70 269,500 38.76 34.67
12-05-02 38.90 39.69 38.89 279,000 39.59 35.41
12-05-01 39.23 40.18 38.88 307,100 39.22 35.08
12-04-30 39.51 39.85 39.16 321,300 39.30 35.15
12-04-27 39.53 39.99 39.03 379,000 39.72 35.52
12-04-26 39.99 39.99 38.41 406,300 39.48 35.31
12-04-25 39.07 39.85 39.05 356,900 39.82 35.61
Date Open High Low Vol Cls adjCls
12-04-24 38.32 38.82 38.09 230,700 38.68 34.59
12-04-23 38.75 38.75 38.16 190,900 38.41 34.35
12-04-20 39.17 39.65 39.03 196,100 39.30 35.15
12-04-19 39.45 39.55 38.54 302,800 38.70 34.61
12-04-18 39.27 39.63 39.19 229,700 39.35 35.19
12-04-17 39.33 39.64 39.07 295,600 39.34 35.19
12-04-16 39.09 39.27 38.69 282,700 38.96 34.85
12-04-13 39.00 39.09 38.69 205,500 38.78 34.68
12-04-12 38.71 39.37 38.67 418,700 39.10 34.97
Date Open High Low Vol Cls adjCls
12-04-11 38.69 38.84 38.50 384,100 38.54 34.47
12-04-10 39.58 39.67 38.00 428,900 38.31 34.26
12-04-09 39.97 40.07 39.55 194,500 39.66 35.47
12-04-05 40.57 40.78 40.49 151,800 40.59 36.30
12-04-04 40.96 40.96 40.39 196,900 40.75 36.45
12-04-03 41.61 41.76 41.12 207,600 41.36 36.99
12-04-02 41.13 41.79 40.81 183,100 41.78 37.37
12-03-30 41.80 41.80 41.13 192,700 41.13 36.79
12-03-29 41.35 41.53 40.82 180,800 41.44 37.06
Date Open High Low Vol Cls adjCls
12-03-28 41.60 41.72 40.88 290,100 41.70 37.30
12-03-27 41.50 41.81 41.42 197,100 41.54 37.15
12-03-26 41.15 41.51 41.10 175,800 41.48 37.10
12-03-23 40.23 40.68 39.96 145,700 40.66 36.37
12-03-22 40.38 40.45 39.93 154,800 40.30 36.04
12-03-21 40.75 40.94 40.47 208,300 40.67 36.37
12-03-20 40.82 41.07 40.49 267,700 40.66 36.37
12-03-19 40.56 41.43 40.52 254,300 41.27 36.91
12-03-16 41.31 41.31 40.52 284,600 40.58 36.29
Date Open High Low Vol Cls adjCls
12-03-15 41.00 41.13 40.64 212,900 41.12 36.78
12-03-14 41.65 41.78 40.74 200,300 40.95 36.62
12-03-13 41.18 41.81 40.77 312,700 41.81 37.39
12-03-12 40.59 41.31 40.38 321,400 40.85 36.54
12-03-09 39.64 40.85 39.64 218,700 40.45 36.18
12-03-08 39.69 39.88 39.25 170,000 39.73 35.53
12-03-07 39.33 39.70 39.27 197,300 39.36 35.20
12-03-06 39.25 39.72 39.12 403,500 39.15 35.02
12-03-05 39.36 39.61 39.15 229,800 39.57 35.39
Date Open High Low Vol Cls adjCls
12-03-02 39.85 40.13 39.35 403,100 39.38 35.22
12-03-01 40.35 40.57 39.77 490,700 39.79 35.59
12-02-29 40.90 40.93 40.17 315,600 40.17 35.93
12-02-28 41.27 41.27 40.35 259,700 40.70 36.40
12-02-27 40.95 41.51 40.49 205,900 41.25 36.89
12-02-24 41.30 41.47 41.04 126,800 41.26 36.90
12-02-23 41.31 41.60 41.02 218,800 41.40 37.03
12-02-22 41.51 41.70 41.05 185,000 41.35 36.98
12-02-21 41.64 42.00 41.41 226,100 41.66 37.26
Date Open High Low Vol Cls adjCls
12-02-17 41.62 41.92 41.43 183,600 41.43 37.05
12-02-16 41.39 41.86 41.32 267,800 41.52 37.13
12-02-15 41.62 42.01 41.14 228,100 41.30 36.94
12-02-14 41.07 41.31 40.79 194,600 41.31 36.95
12-02-13 41.18 41.59 41.15 280,600 41.25 36.89
12-02-10 40.76 40.95 40.45 169,500 40.90 36.39
12-02-09 41.10 41.39 40.71 117,400 41.09 36.56
12-02-08 41.05 41.37 40.60 144,000 41.02 36.50
12-02-07 40.93 41.19 40.79 338,900 40.93 36.42
Date Open High Low Vol Cls adjCls
12-02-06 41.09 41.57 40.80 144,900 40.92 36.41
12-02-03 39.74 41.18 39.74 406,100 41.10 36.57
12-02-02 39.31 40.02 39.06 320,900 39.09 34.78
12-02-01 38.55 39.34 38.50 360,500 39.26 34.93
12-01-31 38.72 38.99 38.10 306,100 38.58 34.33
12-01-30 37.76 38.54 37.55 247,800 38.41 34.18
12-01-27 37.81 38.36 37.71 299,400 38.05 33.86
12-01-26 37.71 37.90 37.16 573,300 37.88 33.71
12-01-25 39.29 39.34 36.56 538,300 37.25 33.14
Date Open High Low Vol Cls adjCls
12-01-24 38.72 39.77 38.19 546,000 39.77 35.39
12-01-23 38.33 38.90 38.08 236,400 38.85 34.57
12-01-20 38.18 38.58 37.91 283,100 38.38 34.15
12-01-19 38.32 38.55 38.17 127,900 38.32 34.10
12-01-18 37.81 38.19 37.39 228,900 38.19 33.98
12-01-17 37.73 38.37 37.72 227,900 37.92 33.74
12-01-13 36.75 37.43 36.75 248,900 37.35 33.23
12-01-12 36.78 37.24 36.62 141,800 37.22 33.12
12-01-11 36.24 36.81 36.24 158,600 36.62 32.58
Date Open High Low Vol Cls adjCls
12-01-10 37.07 37.52 36.19 441,300 36.31 32.31
12-01-09 36.53 36.72 36.22 155,200 36.65 32.61
12-01-06 36.02 36.56 35.69 226,900 36.36 32.35
12-01-05 35.26 36.03 34.78 175,000 35.99 32.02
12-01-04 35.40 35.68 35.31 169,700 35.38 31.48
12-01-03 36.04 36.34 35.50 193,200 35.57 31.65
11-12-30 35.77 36.07 35.15 135,800 35.17 31.29
11-12-29 34.81 36.01 34.56 243,500 35.89 31.93
11-12-28 35.28 35.30 34.59 126,700 34.64 30.82
Date Open High Low Vol Cls adjCls
11-12-27 34.89 35.52 34.69 134,100 35.34 31.45
11-12-23 35.17 35.40 35.00 113,900 35.12 31.25
11-12-22 35.30 35.65 34.96 162,300 35.15 31.28
11-12-21 34.86 35.24 34.57 282,900 35.14 31.27
11-12-20 34.00 35.03 33.93 351,000 35.01 31.15
11-12-19 33.89 34.38 33.57 281,800 33.62 29.91
11-12-16 33.52 34.32 33.38 728,000 33.70 29.99
11-12-15 33.49 33.70 33.14 281,000 33.37 29.69
11-12-14 33.30 33.47 32.86 284,800 32.95 29.32
Date Open High Low Vol Cls adjCls
11-12-13 34.66 34.94 33.40 238,900 33.57 29.87
11-12-12 34.30 34.37 33.86 196,800 34.34 30.56
11-12-09 33.68 34.98 33.68 221,200 34.76 30.93
11-12-08 34.00 34.24 33.51 243,500 33.67 29.96
11-12-07 34.42 34.57 33.65 193,700 34.45 30.65
11-12-06 34.91 35.02 34.42 199,700 34.68 30.86
11-12-05 35.00 35.15 33.83 342,200 34.79 30.96
11-12-02 34.83 34.96 34.42 174,100 34.47 30.67
11-12-01 34.55 34.92 34.28 231,300 34.30 30.52
Date Open High Low Vol Cls adjCls
11-11-30 33.87 34.54 33.63 473,400 34.53 30.72
11-11-29 32.60 32.63 32.16 135,900 32.32 28.76
11-11-28 32.06 32.68 31.93 210,100 32.50 28.92
11-11-25 31.19 31.68 31.01 97,600 31.03 27.61
11-11-23 32.23 32.28 31.16 209,100 31.32 27.87
11-11-22 32.32 32.68 32.13 333,100 32.61 29.02
11-11-21 32.24 32.60 32.13 232,100 32.32 28.76
11-11-18 32.95 33.13 32.59 256,800 32.89 29.27
11-11-17 33.73 33.73 32.50 332,400 32.77 29.16
Date Open High Low Vol Cls adjCls
11-11-16 33.96 34.62 33.61 221,500 33.69 29.98
11-11-15 33.72 34.63 33.59 162,400 34.42 30.63
11-11-14 34.12 34.20 33.51 154,400 33.82 30.09
11-11-11 33.51 34.48 33.51 246,200 34.16 30.40
11-11-10 33.15 33.47 32.62 238,400 33.10 29.45
11-11-09 33.41 33.58 32.69 397,700 32.86 29.07
11-11-08 34.03 34.60 33.23 222,500 34.49 30.51
11-11-07 34.01 34.17 32.85 364,200 33.85 29.95
11-11-04 34.23 34.52 33.81 207,800 34.36 30.40
Date Open High Low Vol Cls adjCls
11-11-03 33.64 34.63 33.15 287,700 34.59 30.60
11-11-02 33.02 33.50 32.55 404,700 33.18 29.35
11-11-01 32.27 33.48 32.00 489,000 32.90 29.10
11-10-31 33.51 34.40 32.83 359,500 33.62 29.74
11-10-28 33.89 34.29 33.67 334,400 33.98 30.06
11-10-27 33.97 34.42 33.04 551,900 34.17 30.23
11-10-26 32.79 32.81 31.94 389,700 32.63 28.87
11-10-25 33.55 33.55 31.01 599,200 32.30 28.57
11-10-24 30.76 32.11 30.75 353,200 32.06 28.36
Date Open High Low Vol Cls adjCls
11-10-21 30.90 31.00 30.20 465,500 30.51 26.99
11-10-20 30.78 31.16 29.97 491,300 30.45 26.94
11-10-19 30.93 31.46 30.55 471,100 30.73 27.19
11-10-18 29.89 31.38 29.64 458,000 31.01 27.43
11-10-17 30.24 30.37 29.61 326,000 29.70 26.27
11-10-14 30.11 30.64 29.97 236,700 30.60 27.07
11-10-13 29.74 29.84 29.18 291,900 29.72 26.29
11-10-12 29.97 30.16 29.82 384,500 29.85 26.41
11-10-11 28.97 29.83 28.93 320,300 29.71 26.28
Date Open High Low Vol Cls adjCls
11-10-10 28.66 29.34 28.38 352,900 29.34 25.96
11-10-07 29.01 29.16 27.95 545,600 28.01 24.78
11-10-06 28.22 29.09 28.04 321,400 29.00 25.65
11-10-05 28.01 28.57 27.59 434,900 28.37 25.10
11-10-04 25.63 28.05 25.63 583,800 27.95 24.73
11-10-03 26.95 27.67 25.98 434,200 25.98 22.98
11-09-30 27.37 28.14 27.14 418,000 27.16 24.03
11-09-29 28.35 28.73 27.15 379,700 27.93 24.71
11-09-28 29.05 29.11 27.61 366,500 27.64 24.45
Date Open High Low Vol Cls adjCls
11-09-27 28.92 29.72 28.62 389,300 29.00 25.65
11-09-26 27.86 28.27 27.20 281,500 28.24 24.98
11-09-23 27.17 27.90 27.09 366,800 27.52 24.35
11-09-22 27.37 27.94 26.94 674,900 27.23 24.09
11-09-21 29.21 29.34 28.30 599,000 28.40 25.12
11-09-20 29.53 30.00 29.22 518,800 29.31 25.93
11-09-19 28.89 29.61 28.70 371,700 29.38 25.99
11-09-16 29.82 29.91 29.28 839,200 29.47 26.07
11-09-15 29.51 29.69 28.94 316,100 29.62 26.20
Date Open High Low Vol Cls adjCls
11-09-14 28.67 29.54 28.00 428,800 29.12 25.76
11-09-13 27.99 28.61 27.84 959,400 28.32 25.05
11-09-12 27.12 27.91 26.98 523,400 27.88 24.66
11-09-09 27.75 28.04 27.08 552,700 27.61 24.43
11-09-08 28.40 28.76 27.98 406,600 28.16 24.91
11-09-07 28.19 28.71 28.04 560,200 28.67 25.36
11-09-06 26.60 27.81 26.60 470,600 27.74 24.54
11-09-02 28.72 28.72 27.64 491,100 27.78 24.58
11-09-01 30.53 31.05 29.27 584,600 29.49 26.09
Date Open High Low Vol Cls adjCls
11-08-31 30.69 30.87 30.23 651,000 30.62 27.09
11-08-30 30.06 30.60 29.76 327,500 30.41 26.90
11-08-29 29.37 30.29 29.26 218,200 30.23 26.74
11-08-26 27.82 29.07 27.43 227,100 28.96 25.62
11-08-25 29.24 29.45 27.91 401,100 28.04 24.81
11-08-24 28.42 29.17 28.27 265,000 29.05 25.70
11-08-23 27.26 28.50 26.99 376,100 28.48 25.19
11-08-22 27.09 27.38 26.63 740,500 27.06 23.94
11-08-19 26.02 27.27 25.91 463,800 26.37 23.33
Date Open High Low Vol Cls adjCls
11-08-18 27.21 27.45 26.33 631,300 26.69 23.61
11-08-17 28.68 28.69 28.01 508,500 28.20 24.95
11-08-16 27.99 28.65 27.88 645,600 28.39 25.12
11-08-15 27.54 28.39 27.48 382,300 28.36 25.09
11-08-12 27.16 27.49 26.64 276,500 27.20 24.06
11-08-11 25.33 27.39 24.94 532,400 26.89 23.79
11-08-10 26.96 27.00 25.29 673,900 25.38 22.28
11-08-09 26.48 27.30 24.50 857,000 26.96 23.67
11-08-08 28.24 29.07 26.15 619,400 26.17 22.98
Date Open High Low Vol Cls adjCls
11-08-05 29.64 30.21 28.62 449,500 29.07 25.52
11-08-04 30.84 30.84 29.28 352,700 29.31 25.73
11-08-03 30.95 31.36 30.18 238,100 31.20 27.39
11-08-02 32.17 32.45 30.98 238,500 30.99 27.21
11-08-01 32.44 32.87 32.04 423,400 32.33 28.39
11-07-29 32.08 32.24 31.76 335,500 31.92 28.03
11-07-28 32.81 33.06 32.44 243,600 32.49 28.53
11-07-27 33.76 33.92 32.63 342,300 32.71 28.72
11-07-26 34.96 34.96 33.75 272,500 33.87 29.74
Date Open High Low Vol Cls adjCls
11-07-25 34.77 35.32 34.69 183,100 35.04 30.77
11-07-22 35.05 35.31 34.85 231,000 35.21 30.92
11-07-21 35.12 35.32 34.86 338,800 35.05 30.77
11-07-20 35.11 35.19 34.67 254,300 34.91 30.65
11-07-19 34.87 35.17 34.63 237,300 34.98 30.71
11-07-18 34.98 35.10 34.38 195,000 34.52 30.31
11-07-15 35.25 35.29 34.95 228,600 35.12 30.84
11-07-14 35.86 36.09 35.02 212,400 35.04 30.77
11-07-13 35.69 36.20 35.57 233,400 35.70 31.35
Date Open High Low Vol Cls adjCls
11-07-12 35.49 35.79 35.36 259,300 35.45 31.13
11-07-11 35.57 36.25 35.57 328,500 35.63 31.28
11-07-08 36.05 36.20 35.78 275,300 36.06 31.66
11-07-07 36.45 36.77 36.30 230,500 36.43 31.99
11-07-06 35.97 36.19 35.75 202,100 36.16 31.75
11-07-05 36.24 36.24 35.79 261,100 36.00 31.61
11-07-01 35.72 36.30 35.52 405,300 36.29 31.86
11-06-30 35.00 35.71 34.97 354,500 35.61 31.27
11-06-29 35.02 35.15 34.74 171,500 34.98 30.71
Date Open High Low Vol Cls adjCls
11-06-28 34.51 35.05 34.49 264,000 35.00 30.73
11-06-27 34.22 34.70 33.92 162,100 34.41 30.21
11-06-24 34.51 34.75 34.10 183,100 34.18 30.01
11-06-23 33.96 34.61 33.72 264,600 34.39 30.20
11-06-22 34.49 34.73 34.35 290,900 34.35 30.16
11-06-21 34.65 34.77 34.48 401,000 34.68 30.45
11-06-20 33.86 34.49 33.86 185,600 34.33 30.14
11-06-17 34.21 34.33 33.77 296,500 33.91 29.77
11-06-16 33.73 34.21 33.43 192,700 33.85 29.72
Date Open High Low Vol Cls adjCls
11-06-15 33.89 34.13 33.46 268,800 33.66 29.55
11-06-14 33.47 34.50 33.44 230,000 34.31 30.12
11-06-13 33.21 33.35 32.89 160,300 33.09 29.05
11-06-10 33.36 33.43 32.86 437,700 33.00 28.97
11-06-09 33.39 33.78 33.25 202,900 33.54 29.45
11-06-08 33.42 33.72 33.09 371,900 33.28 29.22
11-06-07 33.63 33.98 33.59 224,800 33.60 29.50
11-06-06 33.72 33.84 33.28 306,000 33.40 29.33
11-06-03 33.75 34.11 33.57 320,500 33.64 29.54
Date Open High Low Vol Cls adjCls
11-06-02 34.36 34.61 34.26 272,500 34.37 30.18
11-06-01 35.52 35.55 34.17 652,000 34.31 30.12
11-05-31 35.34 35.65 34.95 317,300 35.62 31.28
11-05-27 34.96 35.33 34.87 120,500 35.02 30.75
11-05-26 34.39 34.94 34.17 274,600 34.87 30.62
11-05-25 33.98 34.73 33.96 160,200 34.56 30.34
11-05-24 34.39 34.63 34.06 266,100 34.06 29.91
11-05-23 34.38 35.57 34.28 398,400 34.37 30.18
11-05-20 35.00 35.18 34.55 302,900 35.01 30.74
Date Open High Low Vol Cls adjCls
11-05-19 35.31 35.43 34.85 246,300 35.13 30.84
11-05-18 35.00 35.30 34.91 469,100 35.04 30.77
11-05-17 34.82 35.22 34.76 695,900 34.96 30.70
11-05-16 35.02 35.27 34.90 354,900 35.10 30.82
11-05-13 35.16 35.46 35.03 501,700 35.30 30.99
11-05-12 34.79 35.31 34.69 379,000 35.19 30.90
11-05-11 35.40 35.41 34.84 382,700 35.12 30.67
11-05-10 35.20 35.58 35.08 190,000 35.58 31.07
11-05-09 34.39 35.42 34.31 358,100 35.12 30.67
Date Open High Low Vol Cls adjCls
11-05-06 34.54 34.86 34.25 278,800 34.44 30.08
11-05-05 34.00 34.62 33.85 345,500 34.09 29.77
11-05-04 34.78 34.94 34.10 230,000 34.10 29.78
11-05-03 35.01 35.22 34.70 271,000 34.75 30.35
11-05-02 35.57 35.67 34.92 255,000 35.00 30.56
11-04-29 35.28 35.43 35.11 225,000 35.26 30.79
11-04-28 35.40 35.49 35.01 291,000 35.13 30.68
11-04-27 35.36 35.57 35.09 214,100 35.51 31.01
11-04-26 34.84 36.01 34.82 472,100 35.39 30.91
Date Open High Low Vol Cls adjCls
11-04-25 34.46 35.14 34.46 366,000 34.60 30.22
11-04-21 34.60 34.94 34.04 382,500 34.28 29.94
11-04-20 33.12 33.46 33.04 309,500 33.34 29.11
11-04-19 32.36 32.71 32.23 191,900 32.67 28.53
11-04-18 32.41 32.71 31.94 340,700 32.20 28.12
11-04-15 32.80 33.14 32.66 225,800 32.98 28.80
11-04-14 32.41 32.90 32.37 178,100 32.90 28.73
11-04-13 32.89 32.96 32.33 256,400 32.73 28.58
11-04-12 32.81 32.97 32.56 228,000 32.68 28.54
Date Open High Low Vol Cls adjCls
11-04-11 33.27 33.34 32.91 132,100 33.07 28.88
11-04-08 34.12 34.12 33.04 230,000 33.28 29.06
11-04-07 33.99 34.14 33.86 609,800 34.01 29.70
11-04-06 34.30 34.66 33.82 516,800 34.04 29.73
11-04-05 33.70 34.30 33.61 286,800 33.98 29.67
11-04-04 33.88 33.94 33.45 276,600 33.81 29.53
11-04-01 33.48 33.98 33.24 248,900 33.73 29.46
11-03-31 32.94 33.27 32.86 180,700 33.26 29.05
11-03-30 32.58 33.02 32.52 136,800 32.93 28.76
Date Open High Low Vol Cls adjCls
11-03-29 32.19 32.39 31.95 199,200 32.39 28.29
11-03-28 32.81 32.81 32.26 129,400 32.26 28.17
11-03-25 32.42 32.99 32.24 171,600 32.66 28.52
11-03-24 32.40 32.40 32.05 92,300 32.20 28.12
11-03-23 32.12 32.30 31.78 128,600 32.16 28.08
11-03-22 32.23 32.28 32.06 159,100 32.16 28.08
11-03-21 31.87 32.40 31.75 193,700 32.27 28.18
11-03-18 31.29 31.69 31.06 382,500 31.38 27.40
11-03-17 31.32 31.47 30.96 215,300 31.00 27.07
Date Open High Low Vol Cls adjCls
11-03-16 31.12 31.41 30.72 211,800 30.88 26.97
11-03-15 30.50 31.49 30.36 166,900 31.24 27.28
11-03-14 31.04 31.45 30.96 216,400 31.35 27.38
11-03-11 31.01 31.64 31.01 148,800 31.40 27.42
11-03-10 31.83 31.83 31.08 220,300 31.14 27.19
11-03-09 32.32 32.32 32.00 181,700 32.22 28.14
11-03-08 31.60 32.51 31.41 162,700 32.35 28.25
11-03-07 32.02 32.13 31.01 339,100 31.54 27.54
11-03-04 32.29 32.29 31.60 170,600 32.00 27.94
Date Open High Low Vol Cls adjCls
11-03-03 32.11 32.42 31.90 388,500 32.18 28.10
11-03-02 31.46 31.74 31.27 190,700 31.65 27.64
11-03-01 32.09 32.28 31.27 535,100 31.50 27.51
11-02-28 32.61 32.76 31.91 326,100 32.04 27.98
11-02-25 32.17 32.45 31.99 186,500 32.45 28.34
11-02-24 31.79 32.10 31.50 301,700 32.06 28.00
11-02-23 32.51 32.51 31.51 431,800 31.80 27.77
11-02-22 32.91 33.20 32.35 279,500 32.46 28.35
11-02-18 33.31 33.38 32.99 192,500 33.26 29.05
Date Open High Low Vol Cls adjCls
11-02-17 33.34 33.38 33.02 171,900 33.23 29.02
11-02-16 33.09 33.35 32.83 179,000 33.32 29.10
11-02-15 33.26 33.40 32.87 221,800 32.94 28.77
11-02-14 33.48 33.63 33.27 169,500 33.30 29.08
11-02-11 33.14 33.45 33.13 125,400 33.44 29.20
11-02-10 33.13 33.55 33.08 220,000 33.37 28.99
11-02-09 33.34 33.41 32.96 190,100 33.31 28.94
11-02-08 33.29 33.47 33.08 186,400 33.47 29.08
11-02-07 33.01 33.69 33.01 174,300 33.25 28.89
Date Open High Low Vol Cls adjCls
11-02-04 32.82 33.11 32.72 229,900 33.01 28.68
11-02-03 33.16 33.16 32.55 316,200 32.75 28.45
11-02-02 33.07 33.47 32.94 402,400 33.24 28.88
11-02-01 31.88 33.24 31.73 466,000 33.23 28.87
11-01-31 31.99 32.20 31.66 333,000 31.66 27.51
11-01-28 32.68 32.73 31.82 465,600 31.85 27.67
11-01-27 32.41 32.94 32.25 385,300 32.74 28.45
11-01-26 31.69 32.68 31.69 265,300 32.37 28.12
11-01-25 31.05 32.24 31.05 521,000 31.69 27.53
Date Open High Low Vol Cls adjCls
11-01-24 31.71 31.89 30.77 522,000 31.33 27.22
11-01-21 34.45 34.92 31.21 1,425,800 31.57 27.43
11-01-20 33.64 34.14 33.30 440,600 34.00 29.54
11-01-19 34.26 34.44 33.73 296,400 33.90 29.45
11-01-18 34.19 34.56 34.03 318,000 34.34 29.84
11-01-14 33.18 34.35 33.18 382,700 34.35 29.84
11-01-13 32.82 33.16 32.68 285,300 33.16 28.81
11-01-12 33.03 33.12 32.60 145,800 32.73 28.44
11-01-11 32.34 32.89 32.28 240,900 32.68 28.39
Date Open High Low Vol Cls adjCls
11-01-10 31.94 32.22 31.63 261,200 32.08 27.87
11-01-07 32.23 32.42 31.58 189,400 32.05 27.85
11-01-06 32.54 32.54 31.97 163,800 32.11 27.90
11-01-05 32.21 32.52 32.17 190,100 32.49 28.23
11-01-04 33.09 33.10 32.01 338,900 32.29 28.05
11-01-03 32.77 33.20 32.63 280,800 32.99 28.66
10-12-31 32.96 33.07 32.48 246,700 32.48 28.22
10-12-30 32.88 33.20 32.76 191,500 32.97 28.65
10-12-29 32.91 33.02 32.85 187,200 32.86 28.55
Date Open High Low Vol Cls adjCls
10-12-28 32.90 33.04 32.78 133,800 32.79 28.49
10-12-27 32.65 33.05 32.57 131,200 32.92 28.60
10-12-23 32.61 33.00 32.49 370,600 32.70 28.41
10-12-22 32.44 32.65 32.26 408,500 32.63 28.35
10-12-21 31.93 32.55 31.91 261,600 32.44 28.18
10-12-20 31.80 32.21 31.67 379,100 31.86 27.68
10-12-17 31.69 31.80 31.55 504,900 31.80 27.63
10-12-16 31.70 31.91 31.54 493,100 31.75 27.59
10-12-15 31.64 32.12 31.57 434,700 31.62 27.47
Date Open High Low Vol Cls adjCls
10-12-14 31.54 31.80 31.51 562,200 31.63 27.48
10-12-13 31.48 31.67 31.38 744,400 31.51 27.38
10-12-10 31.36 31.53 31.16 694,300 31.48 27.35
10-12-09 31.24 31.31 30.99 536,900 31.24 27.14
10-12-08 31.00 31.21 30.92 806,500 30.98 26.92
10-12-07 30.98 31.25 30.70 876,100 30.89 26.84
10-12-06 30.73 30.91 30.25 969,200 30.59 26.58
10-12-03 30.58 30.99 30.39 741,600 30.78 26.74
10-12-02 30.61 30.85 30.45 970,500 30.70 26.67
Date Open High Low Vol Cls adjCls
10-12-01 30.49 30.92 30.41 431,900 30.50 26.50
10-11-30 30.15 30.33 29.88 747,000 29.88 25.96
10-11-29 30.39 30.60 29.79 241,300 30.49 26.49
10-11-26 30.62 30.92 30.49 166,300 30.68 26.66
10-11-24 31.06 31.18 30.71 466,000 30.84 26.79
10-11-23 30.57 30.96 30.24 171,200 30.76 26.73
10-11-22 30.68 31.02 30.24 223,000 30.94 26.88
10-11-19 30.50 30.96 30.50 176,100 30.84 26.79
10-11-18 30.85 30.88 30.55 283,900 30.68 26.66
Date Open High Low Vol Cls adjCls
10-11-17 30.68 30.92 30.39 156,600 30.47 26.47
10-11-16 31.01 31.09 30.42 240,700 30.66 26.64
10-11-15 30.95 31.65 30.66 232,900 31.25 27.15
10-11-12 30.95 31.28 30.65 134,500 30.75 26.72
10-11-11 30.91 31.48 30.79 122,200 31.28 27.18
10-11-10 30.65 31.30 30.49 205,300 31.27 27.17
10-11-09 31.40 31.57 30.63 187,600 30.81 26.62
10-11-08 31.34 31.49 31.03 100,600 31.39 27.12
10-11-05 31.63 31.63 31.20 176,200 31.60 27.30
Date Open High Low Vol Cls adjCls
10-11-04 30.63 31.70 30.60 323,500 31.55 27.26
10-11-03 30.11 30.28 29.71 259,800 30.28 26.16
10-11-02 29.71 30.21 29.64 327,800 30.03 25.95
10-11-01 30.57 30.76 29.00 489,500 29.43 25.43
10-10-29 30.02 30.47 29.96 243,500 30.41 26.28
10-10-28 30.63 30.63 29.95 256,500 30.07 25.98
10-10-27 31.99 31.99 29.93 606,000 30.28 26.16
10-10-26 32.99 33.14 32.24 398,600 32.32 27.93
10-10-25 32.89 33.34 32.77 420,100 33.30 28.77
Date Open High Low Vol Cls adjCls
10-10-22 32.96 32.96 32.49 215,000 32.70 28.25
10-10-21 32.28 32.88 32.28 475,100 32.87 28.40
10-10-20 31.95 32.48 31.88 242,600 32.21 27.83
10-10-19 32.02 32.36 31.47 356,300 31.79 27.47
10-10-18 31.97 32.52 31.89 143,000 32.50 28.08
10-10-15 32.33 32.86 31.80 236,400 31.97 27.62
10-10-14 32.11 32.34 31.86 177,300 32.15 27.78
10-10-13 31.55 32.25 31.41 272,500 32.07 27.71
10-10-12 31.47 31.49 31.10 362,800 31.38 27.11
Date Open High Low Vol Cls adjCls
10-10-11 31.58 31.65 31.33 237,700 31.51 27.23
10-10-08 30.91 31.62 30.76 289,200 31.51 27.23
10-10-07 31.41 31.55 30.71 206,300 30.91 26.71
10-10-06 31.41 31.65 31.13 145,900 31.30 27.04
10-10-05 30.77 31.57 30.65 351,800 31.48 27.20
10-10-04 30.99 31.00 30.22 215,300 30.52 26.37
10-10-01 30.98 31.00 30.46 494,600 30.99 26.78
10-09-30 30.84 31.00 30.25 202,900 30.60 26.44
10-09-29 30.62 30.92 30.45 246,000 30.54 26.39
Date Open High Low Vol Cls adjCls
10-09-28 30.80 31.08 30.21 321,500 30.82 26.63
10-09-27 30.70 30.81 30.31 252,100 30.74 26.56
10-09-24 30.02 30.68 30.01 491,800 30.60 26.44
10-09-23 29.17 29.98 29.08 535,600 29.36 25.37
10-09-22 30.11 30.18 29.28 245,800 29.46 25.45
10-09-21 30.15 30.49 29.99 420,600 30.10 26.01
10-09-20 29.69 30.24 29.66 451,000 30.11 26.02
10-09-17 29.94 30.00 29.26 311,500 29.63 25.60
10-09-16 30.04 30.09 29.15 253,300 29.69 25.65
Date Open High Low Vol Cls adjCls
10-09-15 29.91 30.12 29.85 451,600 30.02 25.94
10-09-14 29.42 30.10 29.29 412,700 29.91 25.84
10-09-13 29.44 29.74 29.10 512,500 29.57 25.55
10-09-10 29.14 29.54 29.12 292,900 29.20 25.23
10-09-09 29.37 29.46 28.87 261,000 29.11 25.15
10-09-08 28.61 29.10 28.47 404,600 29.00 25.06
10-09-07 29.16 29.18 28.32 299,500 28.44 24.57
10-09-03 29.24 29.34 28.59 315,100 29.27 25.29
10-09-02 28.58 28.96 28.16 243,100 28.85 24.93
Date Open High Low Vol Cls adjCls
10-09-01 27.26 28.70 27.10 427,300 28.69 24.79
10-08-31 26.29 26.91 26.05 458,900 26.80 23.16
10-08-30 26.71 26.91 26.32 247,600 26.34 22.76
10-08-27 26.68 26.97 26.20 254,000 26.76 23.12
10-08-26 26.17 26.67 26.01 305,900 26.42 22.83
10-08-25 25.63 26.02 25.26 186,100 25.97 22.44
10-08-24 25.74 26.28 25.61 186,700 25.91 22.39
10-08-23 27.04 27.24 26.18 184,900 26.23 22.66
10-08-20 26.59 26.97 26.45 151,800 26.86 23.21
Date Open High Low Vol Cls adjCls
10-08-19 27.61 27.72 26.76 204,600 26.82 23.17
10-08-18 27.62 28.03 27.07 198,200 27.81 24.03
10-08-17 27.30 28.01 27.10 200,000 27.67 23.91
10-08-16 26.75 27.14 26.47 164,100 26.93 23.27
10-08-13 26.72 27.37 26.54 280,700 26.88 23.23
10-08-12 27.16 27.49 26.44 258,200 26.91 23.25
10-08-11 28.47 29.00 27.60 371,300 27.68 23.77
10-08-10 29.89 29.89 28.62 626,100 28.82 24.75
10-08-09 28.74 28.97 28.54 163,500 28.93 24.84
Date Open High Low Vol Cls adjCls
10-08-06 28.45 28.83 28.04 192,500 28.57 24.53
10-08-05 28.70 29.09 28.61 96,200 28.88 24.80
10-08-04 28.87 29.27 28.80 188,800 28.98 24.89
10-08-03 28.81 29.09 28.28 189,000 28.78 24.71
10-08-02 28.41 28.88 28.30 303,800 28.87 24.79
10-07-30 27.74 28.45 27.51 209,500 28.00 24.04
10-07-29 28.20 28.50 27.48 173,400 28.16 24.18
10-07-28 28.10 28.44 27.82 150,300 27.96 24.01
10-07-27 28.71 28.99 28.03 166,700 28.21 24.22
Date Open High Low Vol Cls adjCls
10-07-26 28.51 28.78 28.19 326,800 28.56 24.53
10-07-23 27.51 28.57 27.46 236,400 28.52 24.49
10-07-22 27.44 27.81 27.28 389,000 27.68 23.77
10-07-21 26.75 27.41 26.68 375,100 26.98 23.17
10-07-20 25.62 26.67 25.62 313,900 26.62 22.86
10-07-19 25.56 25.98 25.24 219,600 25.95 22.28
10-07-16 25.77 25.78 25.17 408,100 25.35 21.77
10-07-15 26.40 26.54 25.75 306,400 25.99 22.32
10-07-14 25.40 26.55 25.33 378,200 26.44 22.70
Date Open High Low Vol Cls adjCls
10-07-13 25.36 25.67 25.18 381,900 25.55 21.94
10-07-12 25.15 25.45 24.85 198,500 24.97 21.44
10-07-09 25.31 25.38 25.04 163,500 25.32 21.74
10-07-08 25.50 25.69 24.91 343,600 25.32 21.74
10-07-07 24.54 25.25 24.47 247,900 25.25 21.68
10-07-06 25.19 25.52 24.15 376,200 24.37 20.93
10-07-02 25.34 25.43 24.58 261,000 24.77 21.27
10-07-01 25.21 25.38 24.50 338,600 25.07 21.53
10-06-30 25.58 25.88 25.20 389,200 25.32 21.74
Date Open High Low Vol Cls adjCls
10-06-29 26.15 26.15 25.37 389,500 25.65 22.03
10-06-28 26.16 27.14 25.85 222,400 26.60 22.84
10-06-25 26.37 26.45 25.88 1,399,200 26.05 22.37
10-06-24 26.41 26.84 26.12 184,500 26.17 22.47
10-06-23 26.41 27.00 26.11 278,600 26.66 22.89
10-06-22 27.44 27.85 26.46 181,800 26.50 22.76
10-06-21 27.88 28.05 27.05 145,700 27.26 23.41
10-06-18 27.72 27.75 27.28 263,800 27.44 23.56
10-06-17 27.66 27.72 27.08 154,300 27.55 23.66
Date Open High Low Vol Cls adjCls
10-06-16 27.35 27.80 27.33 183,800 27.54 23.65
10-06-15 26.97 27.58 26.97 243,400 27.50 23.61
10-06-14 27.46 27.67 26.83 158,100 26.87 23.07
10-06-11 26.33 27.26 26.27 186,400 27.26 23.41
10-06-10 26.50 26.70 26.05 332,600 26.65 22.88
10-06-09 25.61 26.57 25.52 451,800 25.92 22.26
10-06-08 25.41 25.56 24.80 180,400 25.33 21.75
10-06-07 26.43 26.43 25.33 203,200 25.39 21.80
10-06-04 27.68 27.76 26.28 197,600 26.37 22.64
Date Open High Low Vol Cls adjCls
10-06-03 27.96 28.55 27.70 311,200 28.41 24.40
10-06-02 27.20 27.70 26.97 346,400 27.67 23.76
10-06-01 27.26 27.88 26.92 205,300 26.92 23.12
10-05-28 28.01 28.04 27.20 191,700 27.58 23.68
10-05-27 27.60 28.05 27.31 150,000 28.02 24.06
10-05-26 27.09 27.68 26.62 331,500 26.87 23.07
10-05-25 25.97 27.00 25.61 320,200 26.95 23.14
10-05-24 26.96 27.31 26.61 204,200 26.74 22.96
10-05-21 26.34 27.13 26.08 412,100 27.06 23.24
Date Open High Low Vol Cls adjCls
10-05-20 27.93 28.10 26.52 410,100 26.56 22.81
10-05-19 29.01 29.17 28.15 305,100 28.71 24.65
10-05-18 29.56 29.71 28.94 366,000 29.17 25.05
10-05-17 29.30 29.57 28.41 386,800 29.20 25.07
10-05-14 29.91 29.91 28.88 313,900 29.20 25.07
10-05-13 30.36 30.75 30.09 275,000 30.29 26.01
10-05-12 29.36 30.48 29.05 418,900 30.45 26.15
10-05-11 28.50 30.17 28.48 366,200 29.43 25.14
10-05-10 28.30 28.93 28.30 448,200 28.93 24.72
Date Open High Low Vol Cls adjCls
10-05-07 27.82 28.08 26.79 490,800 27.10 23.15
10-05-06 28.45 33.00 25.07 690,600 27.82 23.77
10-05-05 29.78 29.96 28.56 854,200 28.71 24.53
10-05-04 30.91 30.94 29.72 704,100 29.98 25.61
10-05-03 30.84 31.55 30.80 364,200 31.21 26.66
10-04-30 30.92 31.29 30.53 876,100 30.78 26.30
10-04-29 30.00 30.95 29.22 609,400 30.87 26.37
10-04-28 29.83 31.03 29.70 880,200 30.53 26.08
10-04-27 29.38 29.95 29.15 556,500 29.57 25.26
Date Open High Low Vol Cls adjCls
10-04-26 29.15 29.98 29.06 782,200 29.37 25.09
10-04-23 28.33 29.11 28.33 822,700 29.10 24.86
10-04-22 27.42 27.97 26.65 920,500 27.80 23.75
10-04-21 26.59 26.91 26.56 200,900 26.87 22.96
10-04-20 26.64 26.75 26.49 135,800 26.64 22.76
10-04-19 26.18 26.62 26.18 371,700 26.55 22.68
10-04-16 26.42 26.68 26.17 231,900 26.38 22.54
10-04-15 26.40 26.52 26.28 207,500 26.45 22.60
10-04-14 26.29 26.59 25.98 259,500 26.53 22.67
Date Open High Low Vol Cls adjCls
10-04-13 26.20 26.20 25.90 168,400 26.08 22.28
10-04-12 25.84 26.29 25.83 302,300 26.18 22.37
10-04-09 25.72 26.05 25.42 296,700 25.93 22.15
10-04-08 25.90 25.90 25.61 112,200 25.78 22.03
10-04-07 25.30 25.98 25.29 267,000 25.91 22.14
10-04-06 25.27 25.55 25.23 167,500 25.40 21.70
10-04-05 25.23 25.55 25.23 175,400 25.40 21.70
10-04-01 25.02 25.28 24.95 196,100 25.25 21.57
10-03-31 24.89 25.09 24.78 319,000 24.85 21.23
Date Open High Low Vol Cls adjCls
10-03-30 24.86 25.20 24.83 147,800 25.00 21.36
10-03-29 24.75 24.85 24.63 125,200 24.76 21.15
10-03-26 24.73 25.01 24.66 83,500 24.74 21.14
10-03-25 24.70 25.12 24.58 163,700 24.75 21.15
10-03-24 24.91 25.02 24.59 146,300 24.63 21.04
10-03-23 24.67 25.07 24.49 104,100 25.05 21.40
10-03-22 24.09 24.67 23.96 135,000 24.60 21.02
10-03-19 24.20 24.84 24.18 201,500 24.20 20.68
10-03-18 24.68 25.14 24.67 154,600 24.69 21.09
Date Open High Low Vol Cls adjCls
10-03-17 24.45 24.80 24.34 171,300 24.75 21.15
10-03-16 24.38 24.50 24.28 80,100 24.48 20.91
10-03-15 24.30 24.41 24.08 119,300 24.31 20.77
10-03-12 24.36 24.38 24.06 238,100 24.30 20.76
10-03-11 24.25 24.34 24.09 192,700 24.34 20.79
10-03-10 24.16 24.47 24.13 141,000 24.44 20.88
10-03-09 24.04 24.25 24.02 182,000 24.23 20.70
10-03-08 23.99 24.10 23.92 112,500 24.06 20.56
10-03-05 23.44 23.98 23.41 193,300 23.96 20.47
Date Open High Low Vol Cls adjCls
10-03-04 23.62 23.62 23.20 118,400 23.36 19.96
10-03-03 23.50 23.66 23.36 214,900 23.50 20.08
10-03-02 23.21 23.50 23.10 161,500 23.47 20.05
10-03-01 22.52 23.16 22.52 165,600 23.16 19.79
10-02-26 22.67 22.67 22.39 187,600 22.54 19.26
10-02-25 22.47 22.64 22.29 87,000 22.59 19.30
10-02-24 22.60 22.94 22.57 126,900 22.82 19.50
10-02-23 22.71 22.80 22.41 130,300 22.57 19.28
10-02-22 22.74 22.86 22.56 128,300 22.69 19.39
Date Open High Low Vol Cls adjCls
10-02-19 22.34 22.87 22.34 146,900 22.74 19.43
10-02-18 22.05 22.34 21.89 113,000 22.33 19.08
10-02-17 22.13 22.19 21.77 137,900 22.04 18.83
10-02-16 21.69 22.00 21.41 170,700 22.00 18.80
10-02-12 21.34 21.53 21.28 198,800 21.50 18.37
10-02-11 21.38 21.60 21.06 211,000 21.59 18.45
10-02-10 21.52 21.52 21.09 152,900 21.51 18.38
10-02-09 21.54 21.76 21.31 164,200 21.67 18.39
10-02-08 21.81 21.81 21.28 103,800 21.31 18.08
Date Open High Low Vol Cls adjCls
10-02-05 21.70 21.92 21.39 141,000 21.81 18.50
10-02-04 21.71 21.88 21.49 203,400 21.59 18.32
10-02-03 21.82 22.11 21.66 116,700 21.87 18.56
10-02-02 21.72 22.11 21.67 147,800 21.92 18.60
10-02-01 21.96 21.96 21.40 197,200 21.74 18.44
10-01-29 22.07 22.37 21.80 210,200 21.80 18.50
10-01-28 22.52 22.52 21.78 238,500 21.98 18.65
10-01-27 22.55 22.79 22.37 287,100 22.50 19.09
10-01-26 22.99 23.09 22.59 149,300 22.64 19.21
Date Open High Low Vol Cls adjCls
10-01-25 23.35 23.57 23.06 243,700 23.08 19.58
10-01-22 23.97 24.07 23.03 316,300 23.23 19.71
10-01-21 23.27 24.07 22.89 525,100 23.89 20.27
10-01-20 23.99 24.08 23.04 377,000 23.18 19.67
10-01-19 24.23 24.56 24.05 305,900 24.30 20.62
10-01-15 24.35 24.40 23.89 212,200 24.26 20.58
10-01-14 24.25 24.42 24.25 190,100 24.25 20.57
10-01-13 24.03 24.39 23.90 126,200 24.32 20.63
10-01-12 23.54 23.96 23.54 134,400 23.92 20.29
Date Open High Low Vol Cls adjCls
10-01-11 24.17 24.29 23.74 185,900 23.77 20.17
10-01-08 24.06 24.14 23.88 162,900 24.12 20.46
10-01-07 23.99 24.29 23.48 349,200 24.01 20.37
10-01-06 23.30 23.70 23.24 196,800 23.43 19.88
10-01-05 22.69 23.20 22.43 298,900 23.20 19.68
10-01-04 22.22 22.65 22.16 209,600 22.65 19.22
09-12-31 22.41 22.50 22.07 152,800 22.07 18.72
09-12-30 22.62 22.85 22.24 178,800 22.42 19.02
09-12-29 22.59 22.91 22.39 160,400 22.76 19.31
Date Open High Low Vol Cls adjCls
09-12-28 22.37 22.49 22.09 78,900 22.47 19.06
09-12-24 22.23 22.33 22.08 28,400 22.26 18.89
09-12-23 22.10 22.16 21.84 115,100 22.09 18.74
09-12-22 22.06 22.11 21.92 103,500 22.05 18.71
09-12-21 21.97 22.20 21.79 178,900 22.09 18.74
09-12-18 22.14 22.20 21.61 345,900 21.92 18.60
09-12-17 21.74 22.04 21.59 308,000 21.96 18.63
09-12-16 21.48 21.89 21.39 205,500 21.85 18.54
09-12-15 21.38 21.60 21.15 170,100 21.31 18.08
Date Open High Low Vol Cls adjCls
09-12-14 21.12 21.44 21.08 136,600 21.37 18.13
09-12-11 20.87 21.15 20.80 71,200 21.05 17.86
09-12-10 21.01 21.21 20.72 85,500 20.82 17.66
09-12-09 20.96 21.05 20.60 74,300 20.98 17.80
09-12-08 21.16 21.25 20.70 106,400 20.99 17.81
09-12-07 21.44 21.56 21.19 50,600 21.34 18.11
09-12-04 21.23 21.83 21.12 120,000 21.45 18.20
09-12-03 21.20 21.36 20.77 80,500 20.80 17.65
09-12-02 20.87 21.19 20.76 148,700 21.06 17.87
Date Open High Low Vol Cls adjCls
09-12-01 21.00 21.10 20.82 152,900 20.88 17.72
09-11-30 20.81 20.87 20.31 528,400 20.75 17.60
09-11-27 21.05 21.19 20.87 118,700 20.88 17.72
09-11-25 21.77 22.00 21.71 89,500 21.74 18.44
09-11-24 21.99 22.06 21.60 109,800 21.73 18.44
09-11-23 22.04 22.25 21.86 389,800 22.00 18.67
09-11-20 21.61 21.73 21.42 173,800 21.69 18.40
09-11-19 21.79 21.87 21.50 420,400 21.65 18.37
09-11-18 21.91 22.08 21.77 438,000 21.90 18.58
Date Open High Low Vol Cls adjCls
09-11-17 21.79 22.05 21.63 154,100 21.91 18.59
09-11-16 21.29 22.00 21.29 124,300 21.83 18.52
09-11-13 20.68 21.33 20.68 223,800 21.18 17.97
09-11-12 20.86 20.99 20.61 160,800 20.65 17.52
09-11-11 20.96 21.11 20.71 153,900 20.97 17.66
09-11-10 20.78 20.96 20.55 119,700 20.82 17.54
09-11-09 20.74 20.93 20.23 272,900 20.92 17.62
09-11-06 20.53 20.89 20.39 96,500 20.62 17.37
09-11-05 20.33 20.77 20.25 163,700 20.70 17.44
Date Open High Low Vol Cls adjCls
09-11-04 20.41 20.61 19.99 305,800 20.10 16.93
09-11-03 20.25 20.48 20.05 249,900 20.40 17.18
09-11-02 20.30 20.62 19.95 289,800 20.31 17.11
09-10-30 20.30 20.48 20.07 359,900 20.23 17.04
09-10-29 20.55 20.68 20.26 165,700 20.39 17.18
09-10-28 20.45 20.45 19.93 376,100 20.30 17.10
09-10-27 20.68 20.70 20.16 172,600 20.42 17.20
09-10-26 20.74 21.23 20.47 208,200 20.60 17.35
09-10-23 20.85 20.87 20.14 362,000 20.62 17.37
Date Open High Low Vol Cls adjCls
09-10-22 20.97 21.09 20.45 251,300 20.88 17.59
09-10-21 20.48 21.60 20.48 411,400 21.05 17.73
09-10-20 20.09 21.15 20.09 616,500 20.57 17.33
09-10-19 20.05 20.43 19.93 193,600 20.36 17.15
09-10-16 19.80 20.09 19.74 161,400 19.92 16.78
09-10-15 19.70 19.94 19.69 149,700 19.93 16.79
09-10-14 19.76 19.80 19.45 248,100 19.78 16.66
09-10-13 19.63 19.64 19.27 96,800 19.58 16.49
09-10-12 19.37 19.71 19.37 302,600 19.60 16.51
Date Open High Low Vol Cls adjCls
09-10-09 19.59 19.65 19.37 206,500 19.41 16.35
09-10-08 19.18 19.90 19.10 307,900 19.64 16.54
09-10-07 18.91 19.12 18.80 198,500 18.97 15.98
09-10-06 19.19 19.39 18.92 552,300 19.00 16.00
09-10-05 19.68 19.85 19.16 454,400 19.17 16.15
09-10-02 20.00 20.14 19.65 220,300 19.68 16.58
09-10-01 21.15 21.17 20.24 289,500 20.27 17.07
09-09-30 21.47 21.55 20.92 270,000 21.16 17.82
09-09-29 21.44 21.64 21.36 278,500 21.39 18.02
Date Open High Low Vol Cls adjCls
09-09-28 21.07 21.55 20.93 126,600 21.41 18.04
09-09-25 21.11 21.11 20.73 115,200 20.99 17.68
09-09-24 21.23 21.27 20.86 114,500 21.07 17.75
09-09-23 21.36 21.65 21.12 122,600 21.18 17.84
09-09-22 21.82 21.83 20.91 172,100 21.37 18.00
09-09-21 21.73 21.93 21.54 127,000 21.60 18.20
09-09-18 22.02 22.14 21.77 307,100 22.00 18.53
09-09-17 21.75 22.08 21.71 147,600 21.98 18.52
09-09-16 21.31 21.72 21.19 55,700 21.72 18.30
Date Open High Low Vol Cls adjCls
09-09-15 21.41 21.60 21.24 176,200 21.26 17.91
09-09-14 21.19 21.51 20.92 88,600 21.51 18.12
09-09-11 21.12 21.33 21.01 97,800 21.29 17.93
09-09-10 21.21 21.35 20.86 168,500 21.11 17.78
09-09-09 21.03 21.45 20.83 110,200 21.21 17.87
09-09-08 20.88 20.98 20.59 195,900 20.98 17.67
09-09-04 20.35 20.66 20.04 158,400 20.65 17.39
09-09-03 20.17 20.28 19.84 240,200 20.24 17.05
09-09-02 20.24 20.35 19.96 120,900 20.16 16.98
Date Open High Low Vol Cls adjCls
09-09-01 20.45 21.01 20.14 253,800 20.24 17.05
09-08-31 20.95 20.95 20.54 278,800 20.63 17.38
09-08-28 21.61 21.67 20.98 145,900 21.15 17.82
09-08-27 21.67 21.67 21.12 298,500 21.45 18.07
09-08-26 21.78 22.00 21.48 132,700 21.58 18.18
09-08-25 21.99 22.17 21.73 177,100 21.86 18.41
09-08-24 22.09 22.09 21.76 180,100 21.98 18.52
09-08-21 21.40 22.06 21.40 210,800 21.98 18.52
09-08-20 21.19 21.45 21.04 115,600 21.40 18.03
Date Open High Low Vol Cls adjCls
09-08-19 21.00 21.28 20.76 171,900 21.18 17.84
09-08-18 21.20 21.42 21.07 179,900 21.21 17.87
09-08-17 21.08 21.37 20.97 192,500 21.03 17.71
09-08-14 21.99 22.00 21.27 196,200 21.51 18.12
09-08-13 22.46 22.46 21.91 164,700 22.09 18.61
09-08-12 21.95 22.43 21.83 246,300 22.18 18.68
09-08-11 22.48 22.56 21.87 253,500 22.00 18.41
09-08-10 22.45 22.67 22.01 207,500 22.53 18.85
09-08-07 22.20 23.17 22.09 296,500 22.70 18.99
Date Open High Low Vol Cls adjCls
09-08-06 22.22 22.22 21.65 308,200 21.95 18.36
09-08-05 21.94 22.24 21.47 287,700 22.06 18.46
09-08-04 21.56 21.99 21.40 370,500 21.99 18.40
09-08-03 22.34 22.84 22.01 246,200 22.82 19.09
09-07-31 22.25 22.50 22.04 220,000 22.12 18.51
09-07-30 22.16 22.50 21.95 189,400 22.27 18.63
09-07-29 21.65 22.04 21.55 186,100 21.69 18.15
09-07-28 21.59 22.07 21.47 210,500 22.02 18.42
09-07-27 21.67 21.72 21.39 100,600 21.64 18.10
Date Open High Low Vol Cls adjCls
09-07-24 21.49 21.76 21.27 100,700 21.63 18.10
09-07-23 20.56 21.72 20.40 233,000 21.61 18.08
09-07-22 20.33 20.74 20.29 95,100 20.63 17.26
09-07-21 20.50 20.56 20.08 130,400 20.48 17.13
09-07-20 20.41 20.49 20.03 190,500 20.37 17.04
09-07-17 20.46 20.47 20.12 203,200 20.25 16.94
09-07-16 20.05 20.53 19.81 169,200 20.44 17.10
09-07-15 19.67 20.15 19.55 168,100 20.10 16.82
09-07-14 18.99 19.46 18.95 155,900 19.35 16.19
Date Open High Low Vol Cls adjCls
09-07-13 18.81 19.11 18.11 263,300 19.08 15.96
09-07-10 18.34 18.82 18.11 207,600 18.79 15.72
09-07-09 18.58 18.77 18.37 174,500 18.39 15.39
09-07-08 18.72 18.94 18.24 295,200 18.48 15.46
09-07-07 18.93 18.94 18.56 174,300 18.58 15.54
09-07-06 18.83 19.01 18.75 297,500 18.93 15.84
09-07-02 19.57 19.57 19.09 215,700 19.09 15.97
09-07-01 19.79 20.22 19.70 242,100 19.93 16.67
09-06-30 19.84 20.02 19.64 233,100 19.70 16.48
Date Open High Low Vol Cls adjCls
09-06-29 19.65 19.99 19.56 141,100 19.77 16.54
09-06-26 19.67 19.90 19.52 602,500 19.89 16.64
09-06-25 19.25 19.74 19.02 185,900 19.74 16.51
09-06-24 19.28 19.80 19.22 162,400 19.34 16.18
09-06-23 19.35 19.46 19.12 162,600 19.20 16.06
09-06-22 19.64 19.79 19.26 228,400 19.26 16.11
09-06-19 20.36 20.43 19.57 289,100 19.77 16.54
09-06-18 19.73 20.27 19.41 204,000 20.08 16.80
09-06-17 19.99 19.99 19.56 324,500 19.70 16.48
Date Open High Low Vol Cls adjCls
09-06-16 20.41 20.42 19.88 208,400 19.92 16.67
09-06-15 20.85 20.99 20.01 252,400 20.24 16.93
09-06-12 20.69 20.98 20.57 259,300 20.82 17.42
09-06-11 20.98 21.23 20.77 211,100 20.80 17.40
09-06-10 21.50 21.55 20.50 206,300 20.98 17.55
09-06-09 21.42 21.55 21.26 289,900 21.30 17.82
09-06-08 21.56 21.56 21.02 256,300 21.14 17.69
09-06-05 21.94 22.05 21.27 286,600 21.49 17.98
09-06-04 22.11 22.11 21.65 311,700 21.75 18.20
Date Open High Low Vol Cls adjCls
09-06-03 22.68 22.81 21.67 351,200 21.99 18.40
09-06-02 22.10 23.07 21.73 265,400 22.85 19.12
09-06-01 21.09 22.24 21.03 272,600 22.14 18.52
09-05-29 20.18 20.77 20.09 356,300 20.77 17.38
09-05-28 20.23 20.70 19.49 281,100 20.07 16.79
09-05-27 20.37 20.77 19.95 222,500 20.00 16.73
09-05-26 19.58 20.61 19.58 245,600 20.46 17.12
09-05-22 20.21 20.42 19.67 258,900 19.72 16.50
09-05-21 19.91 20.23 19.61 400,000 20.14 16.85
Date Open High Low Vol Cls adjCls
09-05-20 20.39 20.83 20.02 268,800 20.10 16.82
09-05-19 20.28 20.52 19.95 300,500 20.23 16.92
09-05-18 20.08 20.42 19.95 245,600 20.23 16.92
09-05-15 19.68 20.22 19.62 253,000 19.88 16.63
09-05-14 19.89 20.26 19.44 256,700 19.73 16.51
09-05-13 20.50 20.51 19.53 411,300 19.75 16.52
09-05-12 21.66 21.93 20.69 293,300 20.89 17.35
09-05-11 21.49 22.09 21.38 262,200 21.59 17.93
09-05-08 21.79 22.36 21.38 515,400 22.02 18.29
Date Open High Low Vol Cls adjCls
09-05-07 22.22 22.40 21.03 305,300 21.39 17.77
09-05-06 22.50 22.57 21.51 274,400 22.00 18.27
09-05-05 22.55 22.80 21.83 257,600 22.26 18.49
09-05-04 22.48 22.75 22.42 484,700 22.75 18.90
09-05-01 22.51 22.59 22.07 274,200 22.33 18.55
09-04-30 22.86 23.95 22.49 575,600 22.50 18.69
09-04-29 21.73 23.03 21.73 532,800 22.76 18.90
09-04-28 21.50 22.13 21.42 349,000 21.69 18.02
09-04-27 21.64 22.28 21.32 554,500 21.75 18.07
Date Open High Low Vol Cls adjCls
09-04-24 21.89 22.34 21.61 660,800 22.09 18.35
09-04-23 19.80 21.98 19.52 958,500 21.84 18.14
09-04-22 18.96 19.95 18.87 446,500 19.44 16.15
09-04-21 18.65 19.36 18.50 353,500 19.31 16.04
09-04-20 19.22 19.22 18.69 393,800 18.78 15.60
09-04-17 19.14 19.76 19.00 442,500 19.60 16.28
09-04-16 18.86 19.21 18.51 551,200 19.07 15.84
09-04-15 18.33 18.79 18.20 374,900 18.77 15.59
09-04-14 18.38 18.62 18.30 454,100 18.51 15.37
Date Open High Low Vol Cls adjCls
09-04-13 19.05 19.05 18.23 441,600 18.61 15.46
09-04-09 18.12 19.33 18.09 604,400 19.25 15.99
09-04-08 17.47 17.75 17.24 498,600 17.66 14.67
09-04-07 17.97 17.99 17.11 590,800 17.39 14.44
09-04-06 18.34 18.44 17.89 631,200 18.14 15.07
09-04-03 17.96 18.59 17.83 354,800 18.50 15.37
09-04-02 17.40 18.59 17.02 1,017,300 18.08 15.02
09-04-01 16.62 17.03 16.25 281,200 16.98 14.10
09-03-31 16.97 17.10 16.51 403,400 16.87 14.01
Date Open High Low Vol Cls adjCls
09-03-30 17.11 17.11 16.48 335,700 16.80 13.95
09-03-27 17.64 17.95 17.21 482,100 17.60 14.62
09-03-26 17.61 18.07 17.40 554,600 18.05 14.99
09-03-25 17.50 18.00 16.81 325,900 17.52 14.55
09-03-24 17.44 17.71 17.24 424,200 17.37 14.43
09-03-23 17.11 17.75 16.85 395,500 17.75 14.74
09-03-20 17.29 17.42 16.52 349,100 16.70 13.87
09-03-19 17.87 17.97 16.95 397,300 17.24 14.32
09-03-18 16.84 17.80 16.43 468,900 17.68 14.69
Date Open High Low Vol Cls adjCls
09-03-17 16.24 16.86 16.00 506,400 16.86 14.00
09-03-16 16.57 16.81 16.15 509,800 16.21 13.46
09-03-13 16.72 16.76 16.25 443,900 16.49 13.70
09-03-12 16.43 16.72 15.82 513,200 16.58 13.77
09-03-11 16.43 16.92 16.25 522,500 16.51 13.71
09-03-10 15.50 16.39 15.47 465,600 16.37 13.60
09-03-09 14.74 15.30 14.70 605,700 15.08 12.53
09-03-06 15.76 16.12 14.63 912,700 14.97 12.43
09-03-05 16.11 16.16 15.23 649,600 15.67 13.02
Date Open High Low Vol Cls adjCls
09-03-04 16.19 16.70 16.06 530,900 16.32 13.56
09-03-03 15.97 16.32 15.75 704,300 15.95 13.25
09-03-02 15.81 16.11 15.61 707,300 15.77 13.10
09-02-27 15.80 16.60 15.70 494,300 16.12 13.39
09-02-26 16.09 16.37 15.94 327,900 16.00 13.29
09-02-25 16.13 16.37 15.69 563,200 15.97 13.26
09-02-24 16.13 16.51 15.75 473,800 16.39 13.61
09-02-23 16.54 16.54 15.61 421,400 15.87 13.18
09-02-20 16.22 16.86 16.06 436,800 16.45 13.66
Date Open High Low Vol Cls adjCls
09-02-19 16.56 16.99 16.41 356,700 16.53 13.73
09-02-18 16.96 17.06 16.24 378,500 16.57 13.76
09-02-17 16.38 17.13 16.18 518,100 16.84 13.99
09-02-13 17.54 17.82 16.93 287,500 17.04 14.15
09-02-12 16.91 17.57 16.87 289,300 17.47 14.51
09-02-11 17.39 17.70 16.89 350,800 17.23 14.31
09-02-10 17.65 17.97 17.08 488,200 17.22 14.18
09-02-09 17.34 17.95 17.12 266,400 17.82 14.67
09-02-06 16.67 17.68 16.58 293,500 17.43 14.35
Date Open High Low Vol Cls adjCls
09-02-05 16.42 16.99 16.23 400,200 16.73 13.78
09-02-04 16.32 17.00 16.32 529,200 16.49 13.58
09-02-03 15.97 16.65 15.59 536,700 16.52 13.60
09-02-02 15.32 15.85 15.24 363,500 15.76 12.98
09-01-30 16.32 16.50 15.64 316,800 15.79 13.00
09-01-29 16.74 16.86 16.20 322,600 16.38 13.49
09-01-28 17.09 17.41 16.72 533,500 16.93 13.94
09-01-27 17.40 17.66 16.61 458,400 16.91 13.92
09-01-26 16.84 19.11 16.82 898,700 17.38 14.31
Date Open High Low Vol Cls adjCls
09-01-23 16.53 16.98 15.95 422,200 16.53 13.61
09-01-22 17.26 17.44 16.35 406,700 16.83 13.86
09-01-21 16.97 17.75 16.58 515,000 17.67 14.55
09-01-20 17.53 17.90 16.64 398,300 16.68 13.73
09-01-16 17.98 18.05 17.12 345,300 17.83 14.68
09-01-15 16.90 18.06 16.56 554,300 17.86 14.71
09-01-14 17.57 17.87 16.91 498,300 17.05 14.04
09-01-13 17.61 18.09 17.26 291,300 17.84 14.69
09-01-12 18.01 18.34 17.50 301,100 17.63 14.52
Date Open High Low Vol Cls adjCls
09-01-09 18.66 18.93 17.84 251,100 18.00 14.82
09-01-08 19.42 19.42 18.30 438,400 18.60 15.31
09-01-07 19.87 20.05 19.40 389,600 19.54 16.09
09-01-06 19.94 20.49 19.94 442,700 20.15 16.59
09-01-05 20.04 20.14 19.55 367,600 19.82 16.32
09-01-02 19.00 20.37 18.57 344,100 20.12 16.57
08-12-31 19.13 19.39 18.88 386,400 18.92 15.58
08-12-30 18.60 19.20 18.42 168,100 19.16 15.78
08-12-29 19.12 19.23 18.20 218,300 18.43 15.17
Date Open High Low Vol Cls adjCls
08-12-26 18.75 19.25 18.75 190,700 19.23 15.83
08-12-24 18.09 18.74 18.08 92,200 18.58 15.30
08-12-23 18.73 18.98 17.61 326,600 18.01 14.83
08-12-22 18.78 18.93 18.06 408,400 18.72 15.41
08-12-19 18.47 19.00 18.46 609,200 18.73 15.42
08-12-18 19.06 19.06 17.57 433,200 18.15 14.94
08-12-17 18.79 19.31 18.32 476,200 19.10 15.73
08-12-16 18.10 19.45 18.05 306,700 19.40 15.97
08-12-15 18.28 18.55 17.37 219,700 17.77 14.63
Date Open High Low Vol Cls adjCls
08-12-12 16.96 18.30 16.53 244,200 18.23 15.01
08-12-11 18.31 18.79 17.15 287,700 17.38 14.31
08-12-10 18.24 18.79 18.01 351,900 18.50 15.23
08-12-09 18.65 19.74 17.90 330,400 18.15 14.94
08-12-08 17.97 19.69 17.86 396,900 18.95 15.60
08-12-05 16.89 17.71 16.31 414,800 17.42 14.34
08-12-04 17.57 18.27 16.57 303,800 17.21 14.17
08-12-03 16.69 18.26 16.57 348,400 17.82 14.67
08-12-02 16.70 17.31 16.35 341,800 17.20 14.16
Date Open High Low Vol Cls adjCls
08-12-01 18.43 18.93 16.34 313,300 16.46 13.55
08-11-28 18.48 19.06 18.17 124,200 19.06 15.69
08-11-26 16.71 18.57 16.31 258,900 18.56 15.28
08-11-25 16.86 17.11 16.25 254,500 16.95 13.96
08-11-24 16.11 16.90 15.30 392,900 16.69 13.74
08-11-21 15.15 15.91 14.12 381,700 15.82 13.03
08-11-20 14.61 16.01 14.46 532,100 14.87 12.24
08-11-19 16.18 16.36 14.73 346,500 14.75 12.14
08-11-18 16.81 16.96 15.21 477,300 16.19 13.33
Date Open High Low Vol Cls adjCls
08-11-17 16.29 17.36 16.07 336,300 16.72 13.77
08-11-14 17.79 18.12 16.41 328,400 16.41 13.51
08-11-13 17.22 18.27 16.02 485,400 18.24 15.02
08-11-12 17.45 17.92 17.21 407,900 17.22 14.18
08-11-11 17.77 18.57 17.61 304,900 17.74 14.48
08-11-10 19.36 19.38 17.80 176,900 18.01 14.70
08-11-07 18.45 19.10 18.20 222,800 18.80 15.35
08-11-06 18.73 19.01 18.22 259,600 18.22 14.88
08-11-05 19.48 19.74 18.78 242,800 18.88 15.41
Date Open High Low Vol Cls adjCls
08-11-04 20.05 20.09 19.12 303,200 19.73 16.11
08-11-03 20.16 20.31 19.55 452,600 19.94 16.28
08-10-31 19.56 20.99 19.23 564,800 20.19 16.48
08-10-30 19.08 20.00 19.08 300,300 19.70 16.08
08-10-29 19.76 20.19 18.56 407,700 18.91 15.44
08-10-28 17.83 19.33 17.54 648,900 19.27 15.73
08-10-27 18.78 19.86 17.76 581,000 17.76 14.50
08-10-24 18.74 20.06 18.60 674,000 18.89 15.42
08-10-23 20.25 20.86 18.91 559,800 20.12 16.43
Date Open High Low Vol Cls adjCls
08-10-22 20.43 20.58 19.74 661,900 20.11 16.42
08-10-21 21.95 22.31 20.84 598,800 20.99 17.14
08-10-20 21.30 22.47 21.23 378,700 22.31 18.21
08-10-17 21.58 23.47 20.87 822,400 21.66 17.68
08-10-16 21.89 22.58 20.40 696,700 22.46 18.34
08-10-15 23.83 23.83 21.72 542,000 21.72 17.73
08-10-14 25.60 26.20 22.98 327,200 23.92 19.53
08-10-13 25.32 25.48 23.94 285,900 25.40 20.74
08-10-10 20.87 24.92 20.04 901,300 24.41 19.93
Date Open High Low Vol Cls adjCls
08-10-09 23.47 23.80 22.03 693,800 22.03 17.99
08-10-08 22.85 24.62 22.60 467,100 23.25 18.98
08-10-07 25.22 25.48 23.14 450,100 23.18 18.92
08-10-06 23.87 25.49 23.00 513,800 25.20 20.57
08-10-03 24.60 26.05 24.07 488,500 24.24 19.79
08-10-02 25.49 25.59 23.50 416,100 24.27 19.81
08-10-01 26.70 26.78 25.29 235,300 25.64 20.93
08-09-30 25.66 27.02 25.39 391,400 26.93 21.99
08-09-29 26.93 26.93 24.66 487,600 25.29 20.65
Date Open High Low Vol Cls adjCls
08-09-26 27.52 27.86 26.77 375,600 27.45 22.41
08-09-25 27.51 28.82 27.46 232,600 28.26 23.07
08-09-24 28.14 28.29 27.26 314,400 27.31 22.30
08-09-23 28.11 29.06 27.80 339,100 28.03 22.88
08-09-22 29.30 29.53 28.07 341,600 28.16 22.99
08-09-19 27.39 29.98 25.39 1,021,600 29.26 23.89
08-09-18 28.84 29.30 24.83 789,600 27.17 22.18
08-09-17 29.20 29.57 27.87 596,600 28.45 23.23
08-09-16 27.82 29.92 27.82 471,300 29.92 24.43
Date Open High Low Vol Cls adjCls
08-09-15 29.07 29.84 28.11 234,900 28.34 23.14
08-09-12 29.66 30.05 29.20 229,600 29.83 24.35
08-09-11 28.87 29.91 28.21 301,300 29.89 24.40
08-09-10 28.72 29.33 28.20 354,900 29.14 23.79
08-09-09 29.31 29.65 28.35 426,700 28.39 23.18
08-09-08 28.61 29.23 28.55 356,000 29.11 23.77
08-09-05 27.52 28.11 27.34 309,900 27.87 22.75
08-09-04 28.22 28.52 27.17 284,200 27.63 22.56
08-09-03 28.58 28.99 28.19 588,500 28.53 23.29
Date Open High Low Vol Cls adjCls
08-09-02 29.77 29.77 28.38 363,600 28.68 23.41
08-08-29 29.93 30.04 28.98 306,000 29.11 23.77
08-08-28 29.44 30.05 29.44 347,600 29.99 24.48
08-08-27 28.74 29.44 28.74 244,300 29.22 23.86
08-08-26 29.43 29.55 28.34 339,800 28.79 23.50
08-08-25 30.45 30.45 28.92 382,600 29.45 24.04
08-08-22 30.03 30.93 29.96 290,900 30.68 25.05
08-08-21 29.35 30.45 29.35 234,500 29.84 24.36
08-08-20 29.54 30.21 29.18 198,200 30.12 24.59
Date Open High Low Vol Cls adjCls
08-08-19 30.30 30.62 29.30 237,600 29.61 24.17
08-08-18 30.76 31.29 30.33 367,500 30.49 24.89
08-08-15 30.50 31.10 29.97 295,900 30.55 24.94
08-08-14 30.50 30.92 29.81 367,100 30.23 24.68
08-08-13 29.68 30.78 29.39 459,700 30.70 25.06
08-08-12 30.60 30.86 29.69 547,000 29.78 24.19
08-08-11 29.49 31.03 29.13 610,800 30.76 24.99
08-08-08 26.35 30.32 26.35 1,281,800 29.41 23.89
08-08-07 27.83 27.90 25.74 643,100 26.36 21.41
Date Open High Low Vol Cls adjCls
08-08-06 27.86 28.30 27.15 207,700 28.10 22.83
08-08-05 27.06 27.96 27.06 208,200 27.91 22.67
08-08-04 26.89 27.23 26.19 182,500 26.73 21.71
08-08-01 26.74 27.47 26.20 397,700 26.85 21.81
08-07-31 28.03 28.03 26.68 369,200 26.72 21.70
08-07-30 27.91 28.63 27.83 291,900 28.36 23.04
08-07-29 27.00 28.18 26.95 256,400 28.03 22.77
08-07-28 27.40 27.53 26.74 305,900 26.90 21.85
08-07-25 26.41 27.77 26.41 280,000 27.46 22.31
Date Open High Low Vol Cls adjCls
08-07-24 26.89 27.18 26.07 253,500 26.18 21.27
08-07-23 27.07 27.24 26.74 218,300 26.89 21.84
08-07-22 25.43 26.93 25.22 360,600 26.89 21.84
08-07-21 25.70 25.88 25.11 203,000 25.51 20.72
08-07-18 25.52 26.20 25.31 234,000 25.65 20.84
08-07-17 25.32 25.57 24.66 419,800 25.49 20.71
08-07-16 25.52 25.55 24.96 457,600 25.27 20.53
08-07-15 23.88 26.37 23.71 445,600 25.32 20.57
08-07-14 24.43 24.44 23.62 181,500 24.12 19.59
Date Open High Low Vol Cls adjCls
08-07-11 23.28 24.24 22.92 348,100 24.02 19.51
08-07-10 23.36 23.69 23.15 329,100 23.55 19.13
08-07-09 24.55 24.69 23.29 315,200 23.34 18.96
08-07-08 23.50 24.89 23.37 337,100 24.83 20.17
08-07-07 23.43 24.02 23.32 292,100 23.51 19.10
08-07-03 23.30 23.76 22.93 151,200 23.25 18.89
08-07-02 23.75 23.88 23.11 342,200 23.28 18.91
08-07-01 23.88 24.23 23.34 478,900 23.82 19.35
08-06-30 24.52 24.85 24.13 269,300 24.17 19.63
Date Open High Low Vol Cls adjCls
08-06-27 24.80 25.01 24.20 737,700 24.52 19.92
08-06-26 25.30 25.58 24.54 358,000 24.65 20.02
08-06-25 25.36 25.78 25.35 370,200 25.68 20.86
08-06-24 26.20 26.36 25.41 320,900 25.41 20.64
08-06-23 26.76 26.77 26.26 205,200 26.43 21.47
08-06-20 26.53 26.77 26.07 454,800 26.62 21.62
08-06-19 26.53 27.04 26.33 430,600 26.65 21.65
08-06-18 27.05 27.17 26.32 333,100 26.47 21.50
08-06-17 28.04 28.04 27.01 362,100 27.13 22.04
Date Open High Low Vol Cls adjCls
08-06-16 27.94 28.32 27.40 352,700 28.04 22.78
08-06-13 27.19 27.98 26.97 269,900 27.92 22.68
08-06-12 26.55 27.11 26.27 317,900 26.82 21.79
08-06-11 26.76 27.10 26.40 285,300 26.42 21.46
08-06-10 26.73 27.18 26.18 455,800 26.88 21.83
08-06-09 27.27 27.27 26.63 385,500 26.98 21.92
08-06-06 27.50 27.64 27.04 404,800 27.40 22.26
08-06-05 27.24 27.82 27.08 300,800 27.79 22.57
08-06-04 27.25 27.35 26.85 306,900 27.24 22.13
Date Open High Low Vol Cls adjCls
08-06-03 27.95 28.20 26.72 568,800 27.30 22.18
08-06-02 27.55 27.95 27.14 421,500 27.90 22.66
08-05-30 27.25 27.77 26.98 319,700 27.57 22.40
08-05-29 27.01 27.58 26.90 335,200 27.28 22.16
08-05-28 26.62 26.98 26.31 191,400 26.89 21.84
08-05-27 26.52 26.91 26.16 302,600 26.46 21.49
08-05-23 26.47 26.78 26.23 221,800 26.60 21.61
08-05-22 27.00 27.39 26.35 296,200 26.79 21.76
08-05-21 27.37 27.67 26.58 471,100 26.65 21.65
Date Open High Low Vol Cls adjCls
08-05-20 27.37 27.67 26.86 347,400 27.37 22.23
08-05-19 27.20 27.89 27.07 304,100 27.55 22.38
08-05-16 27.82 27.82 26.74 328,800 27.40 22.26
08-05-15 26.60 27.64 26.45 258,900 27.54 22.37
08-05-14 26.72 27.58 26.33 341,500 26.92 21.87
08-05-13 26.92 27.10 26.50 374,800 26.78 21.75
08-05-12 25.99 27.20 25.74 476,700 26.93 21.75
08-05-09 24.72 25.22 24.27 242,800 25.16 20.32
08-05-08 24.73 25.02 24.31 256,200 24.72 19.97
Date Open High Low Vol Cls adjCls
08-05-07 25.00 25.41 24.55 287,800 24.60 19.87
08-05-06 25.41 25.46 24.70 364,100 25.07 20.25
08-05-05 25.45 25.79 25.06 675,200 25.14 20.31
08-05-02 24.45 25.74 24.25 656,100 25.65 20.72
08-05-01 24.23 24.38 23.81 566,500 24.29 19.62
08-04-30 24.76 25.22 23.99 688,900 24.16 19.52
08-04-29 26.55 26.55 24.63 812,500 24.73 19.98
08-04-28 26.39 27.09 26.16 900,400 26.82 21.66
08-04-25 28.00 28.00 25.86 877,400 26.46 21.37
Date Open High Low Vol Cls adjCls
08-04-24 31.87 31.88 26.93 1,629,200 27.65 22.34
08-04-23 31.06 32.04 30.93 374,000 31.99 25.84
08-04-22 32.15 32.15 30.53 352,200 31.06 25.09
08-04-21 31.00 31.85 31.00 254,600 31.74 25.64
08-04-18 31.20 31.49 31.09 246,400 31.29 25.28
08-04-17 31.10 31.22 30.51 203,600 30.59 24.71
08-04-16 30.14 31.20 30.04 189,900 31.14 25.15
08-04-15 29.67 29.82 29.25 189,400 29.81 24.08
08-04-14 29.35 29.74 29.28 222,500 29.41 23.76
Date Open High Low Vol Cls adjCls
08-04-11 29.91 30.03 29.25 249,400 29.30 23.67
08-04-10 30.06 30.64 29.70 541,100 30.21 24.40
08-04-09 32.15 32.20 29.98 414,000 30.06 24.28
08-04-08 31.23 32.17 31.23 529,100 32.13 25.95
08-04-07 31.29 32.06 31.12 387,300 31.42 25.38
08-04-04 31.09 31.99 30.63 475,900 31.35 25.32
08-04-03 31.03 31.88 30.96 462,900 31.13 25.15
08-04-02 31.05 31.79 30.94 310,400 31.35 25.32
08-04-01 30.21 31.22 29.73 376,800 31.22 25.22
Date Open High Low Vol Cls adjCls
08-03-31 29.50 30.53 29.03 316,400 29.89 24.14
08-03-28 30.13 30.37 29.21 313,000 29.35 23.71
08-03-27 30.32 30.58 29.75 327,500 30.03 24.26
08-03-26 30.39 30.52 29.75 391,400 30.20 24.39
08-03-25 30.37 30.68 29.92 316,900 30.60 24.72
08-03-24 29.54 30.55 29.39 610,000 30.38 24.54
08-03-20 28.64 30.06 28.23 1,106,000 29.30 23.67
08-03-19 29.50 30.06 28.51 451,900 28.81 23.27
08-03-18 28.11 29.63 27.52 790,500 29.34 23.70
Date Open High Low Vol Cls adjCls
08-03-17 25.80 28.04 25.51 539,100 27.40 22.13
08-03-14 27.78 27.78 25.99 452,600 26.60 21.49
08-03-13 25.97 27.93 25.56 353,600 27.47 22.19
08-03-12 26.83 27.37 26.11 383,000 26.23 21.19
08-03-11 26.08 27.54 25.67 977,300 27.15 21.93
08-03-10 27.99 27.99 26.36 384,700 26.50 21.41
08-03-07 27.36 28.24 27.14 318,900 27.95 22.58
08-03-06 27.42 28.08 27.30 380,900 27.61 22.30
08-03-05 27.99 28.20 27.27 244,600 27.63 22.32
Date Open High Low Vol Cls adjCls
08-03-04 28.07 28.32 27.09 426,300 27.74 22.41
08-03-03 27.36 28.71 27.07 368,000 28.42 22.96
08-02-29 28.12 28.77 27.39 372,800 27.64 22.33
08-02-28 29.10 29.54 28.29 504,000 28.51 23.03
08-02-27 29.25 29.61 28.75 340,600 29.60 23.91
08-02-26 29.34 30.11 29.22 381,400 29.63 23.93
08-02-25 29.66 30.00 28.92 426,000 29.93 24.18
08-02-22 29.32 29.78 28.48 323,800 29.59 23.90
08-02-21 29.74 30.19 28.76 448,700 29.22 23.60
Date Open High Low Vol Cls adjCls
08-02-20 27.96 29.59 27.70 420,100 29.47 23.81
08-02-19 28.00 28.54 27.73 300,700 28.10 22.70
08-02-15 28.59 28.98 27.22 301,500 27.68 22.36
08-02-14 30.03 30.13 28.47 391,200 28.81 23.27
08-02-13 28.18 30.17 28.18 358,900 30.02 24.25
08-02-12 28.71 28.95 27.62 412,000 27.95 22.46
08-02-11 28.20 28.77 28.02 429,600 28.62 22.99
08-02-08 29.10 29.43 28.20 288,400 28.45 22.86
08-02-07 28.23 29.53 28.16 444,900 29.23 23.48
Date Open High Low Vol Cls adjCls
08-02-06 28.64 29.32 28.17 282,800 28.33 22.76
08-02-05 29.23 29.77 28.15 340,100 28.30 22.74
08-02-04 30.33 30.33 29.15 274,700 30.00 24.10
08-02-01 30.15 30.68 29.06 486,100 30.35 24.38
08-01-31 28.42 30.62 28.41 426,900 30.15 24.22
08-01-30 28.33 30.20 28.14 341,100 28.94 23.25
08-01-29 29.50 29.78 28.46 423,500 28.48 22.88
08-01-28 27.88 29.31 27.69 326,100 29.26 23.51
08-01-25 28.54 29.54 27.64 558,700 28.00 22.50
Date Open High Low Vol Cls adjCls
08-01-24 27.86 28.75 27.66 680,700 28.19 22.65
08-01-23 24.94 28.68 24.00 1,087,900 27.72 22.27
08-01-22 22.56 25.82 22.30 723,500 24.24 19.48
08-01-18 22.41 24.06 22.05 733,700 24.00 19.28
08-01-17 25.23 25.23 22.37 656,700 22.40 18.00
08-01-16 25.50 26.04 24.73 330,100 25.09 20.16
08-01-15 25.29 25.61 25.00 273,300 25.53 20.51
08-01-14 25.32 26.09 24.72 327,500 25.60 20.57
08-01-11 25.53 26.03 24.90 263,700 25.10 20.17
Date Open High Low Vol Cls adjCls
08-01-10 25.50 26.24 25.01 289,000 25.81 20.74
08-01-09 25.52 26.11 24.90 299,300 25.92 20.83
08-01-08 27.02 27.36 25.51 313,300 25.62 20.58
08-01-07 26.60 27.45 26.26 362,000 26.90 21.61
08-01-04 27.37 27.67 26.33 302,900 26.43 21.24
08-01-03 27.75 28.50 27.69 293,500 27.69 22.25
08-01-02 28.95 29.21 27.50 438,100 27.55 22.13
07-12-31 29.36 29.57 28.68 233,200 29.02 23.32
07-12-28 29.21 30.44 29.21 258,500 29.32 23.56
Date Open High Low Vol Cls adjCls
07-12-27 31.21 31.25 29.18 291,000 29.18 23.44
07-12-26 30.94 31.78 30.94 270,700 31.26 25.12
07-12-24 31.25 31.50 31.00 133,700 31.11 25.00
07-12-21 31.02 31.39 30.46 603,200 31.10 24.99
07-12-20 30.51 30.80 29.95 323,800 30.51 24.51
07-12-19 29.76 30.61 29.37 265,900 30.51 24.51
07-12-18 28.91 29.71 28.39 234,300 29.70 23.86
07-12-17 28.71 29.13 28.45 380,600 28.51 22.91
07-12-14 29.70 30.00 29.07 246,400 29.11 23.39
Date Open High Low Vol Cls adjCls
07-12-13 28.85 30.16 28.69 211,400 30.05 24.14
07-12-12 29.63 30.00 28.55 293,000 29.16 23.43
07-12-11 30.42 30.45 28.57 344,400 28.77 23.12
07-12-10 30.55 30.56 29.90 196,000 30.33 24.37
07-12-07 31.37 31.37 30.36 235,500 30.55 24.55
07-12-06 29.81 31.37 29.81 243,700 31.34 25.18
07-12-05 29.94 30.22 29.45 265,000 29.79 23.93
07-12-04 28.67 29.85 28.50 285,600 29.43 23.65
07-12-03 29.67 29.70 28.68 640,800 28.99 23.29
Date Open High Low Vol Cls adjCls
07-11-30 31.07 31.36 29.91 289,000 30.21 24.27
07-11-29 30.44 31.08 29.99 334,500 30.40 24.42
07-11-28 29.46 30.68 29.46 234,300 30.49 24.50
07-11-27 28.27 29.42 28.26 278,900 29.20 23.46
07-11-26 29.44 29.46 28.13 315,700 28.13 22.60
07-11-23 28.42 29.78 28.42 94,400 29.47 23.68
07-11-21 28.45 28.75 28.14 244,900 28.14 22.61
07-11-20 28.25 29.35 28.12 410,900 28.75 23.10
07-11-19 29.06 29.06 28.15 222,800 28.48 22.88
Date Open High Low Vol Cls adjCls
07-11-16 30.53 30.53 28.75 467,100 29.32 23.56
07-11-15 31.09 31.46 30.12 266,200 30.37 24.40
07-11-14 30.95 31.91 30.75 411,300 31.54 25.34
07-11-13 31.91 31.91 30.47 277,600 30.94 24.86
07-11-12 32.09 32.58 30.90 320,300 31.12 24.88
07-11-09 33.26 33.27 31.91 300,400 32.06 25.63
07-11-08 33.28 33.64 32.45 339,400 33.42 26.72
07-11-07 33.49 33.58 32.54 336,300 33.05 26.43
07-11-06 33.77 33.99 33.31 315,100 33.84 27.06
Date Open High Low Vol Cls adjCls
07-11-05 33.42 34.00 32.66 327,400 33.59 26.86
07-11-02 33.82 34.29 32.69 303,200 33.49 26.78
07-11-01 34.57 35.15 33.06 538,500 33.32 26.64
07-10-31 33.89 35.68 33.78 417,100 35.45 28.34
07-10-30 34.00 34.43 33.18 333,400 33.81 27.03
07-10-29 33.50 34.15 33.50 261,500 34.04 27.22
07-10-26 33.50 33.50 32.48 284,800 33.39 26.70
07-10-25 32.94 33.00 32.01 358,300 32.80 26.23
07-10-24 31.95 32.97 31.51 458,300 32.47 25.96
Date Open High Low Vol Cls adjCls
07-10-23 30.50 32.36 30.50 560,000 32.24 25.78
07-10-22 28.01 29.99 28.01 373,800 29.70 23.75
07-10-19 30.21 30.52 28.51 348,200 28.51 22.80
07-10-18 30.00 31.05 29.91 209,700 30.28 24.21
07-10-17 30.94 30.99 29.77 244,600 30.12 24.08
07-10-16 30.91 31.55 30.54 220,800 30.54 24.42
07-10-15 31.19 31.23 30.27 258,000 30.86 24.67
07-10-12 30.75 31.61 30.61 153,600 31.41 25.11
07-10-11 32.15 32.15 30.10 455,900 30.65 24.51
Date Open High Low Vol Cls adjCls
07-10-10 31.58 32.24 31.39 232,400 32.05 25.63
07-10-09 31.35 31.90 31.10 324,200 31.52 25.20
07-10-08 32.07 32.29 30.76 319,700 31.32 25.04
07-10-05 31.46 32.60 31.38 313,300 32.01 25.59
07-10-04 30.95 31.11 30.61 202,000 30.89 24.70
07-10-03 32.19 32.40 30.53 283,100 30.76 24.59
07-10-02 31.99 32.53 31.52 201,200 32.44 25.94
07-10-01 31.04 32.50 30.70 224,200 31.90 25.51
07-09-28 31.51 31.96 30.67 244,300 30.83 24.65
Date Open High Low Vol Cls adjCls
07-09-27 31.84 31.97 31.30 158,800 31.42 25.12
07-09-26 31.14 31.82 30.47 453,900 31.63 25.29
07-09-25 30.25 30.86 29.88 151,200 30.69 24.54
07-09-24 31.15 31.41 29.83 235,000 30.47 24.36
07-09-21 30.83 32.51 30.83 347,500 31.21 24.95
07-09-20 32.19 32.35 30.76 266,500 31.00 24.79
07-09-19 32.43 33.26 32.09 459,200 32.35 25.87
07-09-18 29.66 32.20 29.66 338,300 32.00 25.59
07-09-17 30.03 30.31 29.29 483,600 29.44 23.54
Date Open High Low Vol Cls adjCls
07-09-14 29.37 30.33 29.11 253,800 30.28 24.21
07-09-13 29.88 30.17 29.30 293,500 29.62 23.68
07-09-12 30.80 31.20 29.41 481,400 29.68 23.73
07-09-11 30.57 31.05 29.87 330,600 30.93 24.73
07-09-10 32.70 32.70 29.45 604,400 30.43 24.33
07-09-07 30.44 30.54 29.29 397,400 29.54 23.62
07-09-06 31.27 31.94 30.78 264,100 31.28 25.01
07-09-05 32.37 32.57 31.11 349,900 31.11 24.87
07-09-04 32.18 32.98 31.80 232,000 32.67 26.12
Date Open High Low Vol Cls adjCls
07-08-31 31.70 32.29 31.40 177,700 31.98 25.57
07-08-30 30.96 31.51 30.80 388,900 31.15 24.91
07-08-29 31.01 31.93 30.75 421,800 31.53 25.21
07-08-28 31.90 31.94 30.82 471,800 30.96 24.75
07-08-27 31.85 32.24 31.36 272,100 31.93 25.53
07-08-24 31.39 31.95 31.00 377,700 31.95 25.55
07-08-23 31.11 31.88 30.40 415,500 31.25 24.99
07-08-22 29.84 31.01 29.84 319,300 30.91 24.71
07-08-21 29.89 30.13 29.39 414,000 29.63 23.69
Date Open High Low Vol Cls adjCls
07-08-20 28.83 30.08 28.83 375,200 29.93 23.93
07-08-17 28.21 30.92 28.21 551,000 28.60 22.87
07-08-16 27.24 28.25 26.28 636,500 28.21 22.56
07-08-15 28.24 30.10 27.02 605,700 27.22 21.76
07-08-14 30.00 31.05 27.93 583,900 28.13 22.49
07-08-13 31.89 32.33 28.20 687,900 29.63 23.69
07-08-10 25.83 30.81 25.76 820,800 29.93 23.81
07-08-09 28.25 29.67 23.51 772,500 25.44 20.24
07-08-08 28.32 28.32 22.90 785,300 27.50 21.88
Date Open High Low Vol Cls adjCls
07-08-07 27.54 27.90 27.12 311,600 27.57 21.93
07-08-06 28.00 28.00 26.82 373,700 27.64 21.99
07-08-03 28.48 28.61 27.06 332,700 27.15 21.60
07-08-02 28.82 28.82 28.07 332,400 28.44 22.63
07-08-01 28.31 29.25 28.00 291,900 28.70 22.83
07-07-31 29.17 29.49 28.38 205,100 28.39 22.59
07-07-30 28.02 28.99 27.75 195,400 28.77 22.89
07-07-27 28.74 29.17 28.09 236,700 28.09 22.35
07-07-26 29.90 30.56 28.05 428,700 28.90 22.99
Date Open High Low Vol Cls adjCls
07-07-25 29.80 31.02 29.74 410,700 30.65 24.38
07-07-24 31.26 31.26 29.30 281,900 29.55 23.51
07-07-23 30.74 31.06 30.50 223,700 30.80 24.50
07-07-20 31.72 31.72 30.05 314,500 30.50 24.26
07-07-19 31.32 31.94 31.17 203,500 31.79 25.29
07-07-18 31.10 31.20 30.57 195,400 31.05 24.70
07-07-17 30.42 31.46 30.42 188,500 31.30 24.90
07-07-16 30.53 30.72 30.14 273,300 30.31 24.11
07-07-13 30.96 31.15 30.54 113,400 30.69 24.42
Date Open High Low Vol Cls adjCls
07-07-12 30.29 31.18 30.29 131,100 31.18 24.81
07-07-11 29.90 30.10 29.71 113,900 30.05 23.91
07-07-10 30.12 30.25 29.75 212,100 29.97 23.84
07-07-09 30.32 30.65 30.31 85,000 30.50 24.26
07-07-06 30.15 30.35 30.05 97,100 30.22 24.04
07-07-05 30.86 31.01 29.86 172,400 30.20 24.03
07-07-03 30.10 31.09 30.03 120,700 30.86 24.55
07-07-02 29.56 30.19 29.55 147,500 30.10 23.95
07-06-29 29.90 30.09 29.42 162,600 29.50 23.47
Date Open High Low Vol Cls adjCls
07-06-28 29.88 30.24 29.66 270,100 29.73 23.65
07-06-27 29.28 29.86 29.03 149,800 29.79 23.70
07-06-26 30.05 30.10 29.30 216,000 29.53 23.49
07-06-25 30.20 30.70 29.75 313,400 29.96 23.84
07-06-22 29.80 30.20 29.50 821,900 30.20 24.03
07-06-21 29.35 29.86 28.91 161,400 29.81 23.72
07-06-20 29.86 30.73 29.11 257,800 29.48 23.45
07-06-19 28.92 29.16 28.77 191,900 28.99 23.06
07-06-18 29.02 29.28 28.69 129,800 28.99 23.06
Date Open High Low Vol Cls adjCls
07-06-15 28.90 29.74 28.77 519,500 28.89 22.98
07-06-14 28.25 28.45 28.04 287,900 28.10 22.36
07-06-13 27.92 28.32 27.90 289,900 28.19 22.43
07-06-12 28.11 28.45 27.55 380,800 27.80 22.12
07-06-11 27.81 28.68 27.68 327,700 28.38 22.58
07-06-08 28.25 28.32 27.76 408,700 27.83 22.14
07-06-07 28.56 28.72 28.11 526,300 28.24 22.47
07-06-06 28.80 28.95 28.38 205,000 28.76 22.88
07-06-05 29.49 29.65 29.07 202,700 29.28 23.29
Date Open High Low Vol Cls adjCls
07-06-04 29.13 29.71 29.04 163,000 29.69 23.62
07-06-01 29.45 29.74 29.18 557,800 29.35 23.35
07-05-31 28.71 29.26 28.70 248,000 29.26 23.28
07-05-30 28.60 28.62 27.90 302,100 28.60 22.75
07-05-29 27.82 28.60 27.82 192,300 28.60 22.75
07-05-25 27.55 27.86 27.46 184,900 27.67 22.01
07-05-24 28.33 28.40 27.31 340,500 27.48 21.86
07-05-23 28.91 29.14 28.32 227,100 28.36 22.56
07-05-22 28.06 28.87 28.02 230,900 28.82 22.93
Date Open High Low Vol Cls adjCls
07-05-21 27.54 28.25 27.54 217,800 28.16 22.40
07-05-18 27.35 27.72 26.97 190,000 27.53 21.90
07-05-17 27.60 27.60 27.15 208,000 27.30 21.72
07-05-16 27.67 27.78 27.11 260,100 27.62 21.97
07-05-15 27.17 27.88 27.17 385,700 27.53 21.90
07-05-14 27.49 27.67 27.07 202,400 27.17 21.62
07-05-11 27.23 27.49 27.04 267,000 27.49 21.87
07-05-10 27.38 27.38 26.90 378,300 27.05 21.42
07-05-09 26.81 27.62 26.70 298,100 27.60 21.86
Date Open High Low Vol Cls adjCls
07-05-08 26.45 27.01 26.10 287,600 26.91 21.31
07-05-07 27.57 27.57 26.39 460,400 26.64 21.10
07-05-04 26.81 27.36 26.39 205,100 27.03 21.41
07-05-03 26.63 26.87 26.19 266,500 26.71 21.16
07-05-02 26.41 26.90 26.41 206,300 26.68 21.13
07-05-01 26.80 26.80 26.12 235,300 26.48 20.97
07-04-30 27.83 27.83 26.86 314,600 26.87 21.28
07-04-27 27.65 27.97 27.44 272,200 27.86 22.07
07-04-26 27.59 27.69 27.22 165,100 27.67 21.92
Date Open High Low Vol Cls adjCls
07-04-25 27.56 27.82 27.20 174,900 27.69 21.93
07-04-24 27.70 27.80 27.27 318,700 27.34 21.65
07-04-23 28.01 28.24 27.69 177,300 27.69 21.93
07-04-20 26.13 28.25 26.13 656,400 28.15 22.30
07-04-19 27.00 27.61 26.52 799,600 26.90 21.31
07-04-18 28.00 28.97 27.43 776,300 27.84 22.05
07-04-17 26.98 27.29 26.75 417,100 27.21 21.55
07-04-16 25.91 26.97 25.75 350,600 26.94 21.34
07-04-13 24.78 25.41 24.63 457,500 25.41 20.13
Date Open High Low Vol Cls adjCls
07-04-12 24.42 24.94 24.40 124,300 24.82 19.66
07-04-11 24.81 24.90 24.30 163,900 24.53 19.43
07-04-10 24.47 24.83 24.47 101,700 24.75 19.60
07-04-09 24.78 24.90 24.51 184,500 24.51 19.41
07-04-05 24.77 24.88 24.69 82,400 24.72 19.58
07-04-04 24.61 24.97 24.51 99,900 24.82 19.66
07-04-03 24.50 24.78 24.40 159,800 24.66 19.53
07-04-02 24.54 24.60 24.26 187,700 24.43 19.35
07-03-30 24.67 24.89 24.30 185,800 24.54 19.44
Date Open High Low Vol Cls adjCls
07-03-29 24.88 24.94 24.30 148,700 24.69 19.56
07-03-28 24.61 24.81 24.40 403,100 24.67 19.54
07-03-27 25.06 25.06 24.36 170,200 24.79 19.63
07-03-26 25.54 25.54 24.87 136,400 25.16 19.93
07-03-23 25.33 25.49 25.14 127,000 25.47 20.17
07-03-22 25.40 25.45 25.15 154,000 25.26 20.01
07-03-21 24.64 25.43 24.59 262,700 25.30 20.04
07-03-20 24.50 24.65 24.23 199,700 24.65 19.52
07-03-19 24.35 24.95 24.24 191,500 24.58 19.47
Date Open High Low Vol Cls adjCls
07-03-16 24.44 24.51 23.98 333,600 24.14 19.12
07-03-15 24.03 24.45 24.02 230,200 24.43 19.35
07-03-14 23.82 24.16 23.50 238,900 24.08 19.07
07-03-13 23.99 24.30 23.75 294,500 23.86 18.90
07-03-12 24.17 24.30 24.00 185,200 24.20 19.17
07-03-09 24.37 24.57 24.10 265,700 24.25 19.21
07-03-08 23.78 24.37 23.78 261,700 24.17 19.14
07-03-07 23.30 23.73 23.21 319,900 23.53 18.64
07-03-06 23.25 24.20 23.04 277,800 23.33 18.48
Date Open High Low Vol Cls adjCls
07-03-05 22.77 23.44 22.72 323,100 22.92 18.15
07-03-02 23.75 24.02 23.20 332,900 23.25 18.41
07-03-01 23.46 24.24 23.27 345,100 24.00 19.01
07-02-28 24.15 24.50 23.96 546,100 24.00 19.01
07-02-27 26.45 26.45 23.95 422,900 24.20 19.17
07-02-26 26.26 26.33 25.48 454,900 25.55 20.24
07-02-23 26.18 26.30 25.69 240,300 26.22 20.77
07-02-22 26.89 26.89 25.70 254,900 26.26 20.80
07-02-21 25.83 26.16 25.54 288,300 26.11 20.68
Date Open High Low Vol Cls adjCls
07-02-20 25.35 25.99 25.00 263,900 25.93 20.54
07-02-16 25.31 25.49 24.90 241,300 25.27 20.01
07-02-15 25.00 25.46 24.70 225,800 25.30 20.04
07-02-14 24.81 25.20 24.56 213,600 24.92 19.74
07-02-13 25.25 25.30 24.63 261,200 24.82 19.66
07-02-12 24.95 25.36 24.91 312,300 25.20 19.86
07-02-09 25.23 25.30 24.41 236,200 24.64 19.42
07-02-08 25.23 25.35 25.06 245,500 25.22 19.88
07-02-07 24.85 25.32 24.53 511,200 25.15 19.82
Date Open High Low Vol Cls adjCls
07-02-06 24.81 24.93 24.55 202,700 24.90 19.63
07-02-05 24.85 24.95 24.43 228,100 24.56 19.36
07-02-02 25.20 25.20 24.83 155,000 24.97 19.68
07-02-01 24.56 25.13 24.54 274,400 25.10 19.79
07-01-31 24.20 24.60 24.07 323,300 24.52 19.33
07-01-30 24.38 24.55 24.17 262,500 24.42 19.25
07-01-29 24.48 24.48 24.05 343,300 24.30 19.15
07-01-26 24.26 24.67 23.91 432,500 24.58 19.38
07-01-25 24.30 24.31 23.75 404,200 24.26 19.12
Date Open High Low Vol Cls adjCls
07-01-24 23.83 24.59 23.83 468,900 24.30 19.15
07-01-23 23.50 24.20 23.35 367,700 23.83 18.78
07-01-22 23.72 23.86 23.27 335,100 23.50 18.52
07-01-19 24.16 24.19 22.83 724,900 23.66 18.65
07-01-18 24.75 25.35 23.87 903,400 24.16 19.04
07-01-17 26.51 26.80 26.35 231,100 26.69 21.04
07-01-16 26.80 26.80 26.23 165,000 26.51 20.90
07-01-12 26.63 26.95 26.53 129,500 26.65 21.01
07-01-11 25.83 26.89 25.83 237,700 26.56 20.94
Date Open High Low Vol Cls adjCls
07-01-10 25.97 26.07 25.70 254,900 25.76 20.31
07-01-09 25.81 26.26 25.41 189,700 26.16 20.62
07-01-08 25.65 26.10 25.30 221,600 25.77 20.31
07-01-05 25.81 26.42 25.59 246,900 25.85 20.38
07-01-04 26.46 26.69 25.81 231,100 26.57 20.94
07-01-03 26.54 26.68 25.40 358,400 26.43 20.83
06-12-29 26.94 26.98 26.29 195,900 26.31 20.74
06-12-28 27.20 27.42 26.85 163,500 26.93 21.23
06-12-27 27.00 27.39 26.93 211,900 27.27 21.50
Date Open High Low Vol Cls adjCls
06-12-26 26.55 27.00 26.30 182,800 26.80 21.13
06-12-22 27.10 27.10 26.30 146,200 26.49 20.88
06-12-21 26.83 27.17 26.78 307,900 26.95 21.24
06-12-20 26.62 27.06 26.55 298,300 26.84 21.16
06-12-19 26.75 26.80 26.21 211,500 26.58 20.95
06-12-18 27.10 27.53 26.75 366,900 26.85 21.16
06-12-15 27.55 27.75 26.99 600,800 27.03 21.31
06-12-14 27.70 28.20 27.50 322,500 27.54 21.71
06-12-13 27.92 28.37 27.61 155,900 27.74 21.87
Date Open High Low Vol Cls adjCls
06-12-12 28.17 28.18 27.40 304,500 27.67 21.81
06-12-11 28.41 28.67 28.20 168,600 28.23 22.25
06-12-08 28.52 28.69 28.10 129,900 28.41 22.39
06-12-07 28.92 29.04 28.46 108,400 28.64 22.58
06-12-06 29.05 29.23 28.81 154,000 28.92 22.80
06-12-05 28.85 29.23 28.65 244,700 29.10 22.94
06-12-04 27.95 28.88 27.89 167,200 28.66 22.59
06-12-01 28.45 28.56 27.30 324,400 27.96 22.04
06-11-30 28.70 28.88 28.25 245,200 28.46 22.43
Date Open High Low Vol Cls adjCls
06-11-29 28.38 28.94 28.24 154,600 28.72 22.64
06-11-28 28.14 28.29 27.80 215,300 28.13 22.17
06-11-27 29.40 29.40 27.98 270,400 28.14 22.18
06-11-24 29.55 29.62 29.39 64,400 29.51 23.26
06-11-22 29.36 29.77 29.36 140,900 29.70 23.41
06-11-21 29.09 29.38 28.79 165,300 29.35 23.14
06-11-20 29.20 29.43 28.85 144,200 29.09 22.93
06-11-17 29.36 29.50 29.04 174,200 29.20 23.02
06-11-16 29.85 30.00 29.25 209,300 29.36 23.14
Date Open High Low Vol Cls adjCls
06-11-15 28.50 29.77 28.45 382,500 29.65 23.37
06-11-14 28.02 28.73 27.87 371,100 28.50 22.47
06-11-13 28.00 28.24 27.83 429,700 28.03 22.10
06-11-10 28.00 28.33 27.89 211,500 28.12 22.07
06-11-09 28.88 28.96 27.80 299,200 28.04 22.01
06-11-08 28.02 28.94 27.97 190,200 28.74 22.56
06-11-07 28.59 29.05 28.23 244,000 28.30 22.21
06-11-06 28.20 28.77 27.96 294,400 28.59 22.44
06-11-03 27.80 28.36 27.55 234,100 27.80 21.82
Date Open High Low Vol Cls adjCls
06-11-02 27.59 27.93 27.20 284,800 27.55 21.62
06-11-01 28.76 28.95 27.73 305,400 27.84 21.85
06-10-31 28.90 29.07 28.49 403,600 28.74 22.56
06-10-30 28.66 29.35 28.39 224,800 29.02 22.78
06-10-27 29.74 29.99 28.65 368,900 28.80 22.61
06-10-26 29.31 29.99 29.31 388,800 29.99 23.54
06-10-25 28.52 29.17 27.82 619,900 29.06 22.81
06-10-24 27.25 29.57 27.25 1,170,500 28.51 22.38
06-10-23 25.41 25.87 25.12 223,800 25.58 20.08
Date Open High Low Vol Cls adjCls
06-10-20 26.16 26.16 25.30 322,700 25.54 20.05
06-10-19 25.95 26.46 25.92 146,700 26.16 20.53
06-10-18 26.30 26.55 25.72 169,600 26.02 20.42
06-10-17 26.11 26.26 25.74 210,900 26.17 20.54
06-10-16 25.80 26.25 25.74 222,200 26.17 20.54
06-10-13 26.10 26.33 25.78 220,600 25.85 20.29
06-10-12 25.25 26.12 25.25 148,600 26.10 20.49
06-10-11 25.53 25.59 24.93 190,200 25.15 19.74
06-10-10 25.17 25.83 24.97 157,100 25.53 20.04
Date Open High Low Vol Cls adjCls
06-10-09 24.92 25.41 24.76 82,800 25.22 19.80
06-10-06 25.10 25.27 24.74 118,000 25.04 19.65
06-10-05 24.70 25.30 24.68 234,200 25.27 19.83
06-10-04 24.08 24.86 24.08 202,200 24.80 19.47
06-10-03 24.04 24.39 23.61 529,500 24.11 18.92
06-10-02 24.32 24.50 23.87 292,200 24.04 18.87
06-09-29 25.23 25.50 24.37 421,600 24.40 19.15
06-09-28 24.97 25.31 24.84 434,500 25.05 19.66
06-09-27 24.50 25.10 24.50 269,000 25.01 19.63
Date Open High Low Vol Cls adjCls
06-09-26 24.34 24.86 24.17 332,800 24.60 19.31
06-09-25 23.87 24.67 23.55 280,500 24.50 19.23
06-09-22 24.01 24.13 23.51 265,900 23.87 18.74
06-09-21 25.15 25.20 23.77 558,200 24.01 18.85
06-09-20 24.50 25.33 24.49 314,700 25.03 19.65
06-09-19 24.37 24.53 23.69 352,400 24.29 19.07
06-09-18 24.35 24.75 24.27 301,100 24.40 19.15
06-09-15 24.33 24.89 24.15 414,800 24.47 19.21
06-09-14 24.20 24.20 23.76 432,100 24.03 18.86
Date Open High Low Vol Cls adjCls
06-09-13 23.05 24.45 23.05 423,900 24.20 18.99
06-09-12 22.55 23.14 22.41 317,100 23.10 18.13
06-09-11 22.00 22.31 21.94 222,700 22.08 17.33
06-09-08 22.12 22.29 21.96 196,200 22.03 17.29
06-09-07 22.14 22.28 21.85 313,500 21.92 17.21
06-09-06 22.83 22.95 22.09 201,200 22.14 17.38
06-09-05 22.83 23.10 22.51 195,300 23.04 18.08
06-09-01 22.80 23.11 22.71 127,900 22.83 17.92
06-08-31 22.89 23.17 22.61 305,900 22.61 17.75
Date Open High Low Vol Cls adjCls
06-08-30 22.50 23.04 22.33 304,900 22.85 17.93
06-08-29 22.05 22.55 21.93 420,400 22.35 17.54
06-08-28 21.60 22.19 21.58 245,600 22.06 17.31
06-08-25 21.58 21.89 21.23 270,100 21.65 16.99
06-08-24 22.30 22.40 21.59 279,800 21.68 17.02
06-08-23 22.05 22.58 22.05 358,000 22.20 17.42
06-08-22 22.22 22.48 21.82 275,300 22.07 17.32
06-08-21 22.65 22.75 22.24 110,900 22.36 17.55
06-08-18 22.89 22.90 22.40 193,800 22.77 17.87
Date Open High Low Vol Cls adjCls
06-08-17 22.56 23.12 22.52 296,700 22.78 17.88
06-08-16 22.63 22.97 22.19 214,800 22.79 17.89
06-08-15 22.37 22.71 22.09 211,800 22.56 17.71
06-08-14 21.55 22.33 21.55 292,800 21.86 17.16
06-08-11 21.44 21.52 21.13 172,700 21.30 16.72
06-08-10 21.60 21.71 21.25 422,100 21.56 16.83
06-08-09 22.00 22.37 21.52 446,200 21.66 16.91
06-08-08 22.30 22.49 21.39 410,500 21.42 16.72
06-08-07 22.75 23.06 22.42 147,900 22.80 17.80
Date Open High Low Vol Cls adjCls
06-08-04 23.60 24.25 22.81 218,100 23.11 18.04
06-08-03 22.60 23.37 22.10 471,800 23.03 17.98
06-08-02 23.24 23.53 22.78 274,400 23.13 18.05
06-08-01 22.95 23.36 22.46 278,600 23.11 18.04
06-07-31 23.47 23.72 23.08 226,500 23.32 18.20
06-07-28 22.65 23.54 22.47 229,000 23.47 18.32
06-07-27 23.16 23.51 22.10 481,800 22.30 17.41
06-07-26 23.00 23.39 22.45 365,000 23.03 17.98
06-07-25 22.89 23.40 22.62 502,800 23.17 18.08
Date Open High Low Vol Cls adjCls
06-07-24 22.38 23.73 22.38 432,500 22.96 17.92
06-07-21 22.49 22.49 21.48 451,900 22.14 17.28
06-07-20 25.00 25.47 22.30 758,200 22.49 17.55
06-07-19 21.61 24.13 21.61 616,800 23.14 18.06
06-07-18 21.11 21.61 20.83 427,900 21.54 16.81
06-07-17 21.25 21.60 20.75 267,200 20.91 16.32
06-07-14 21.80 21.94 20.96 373,400 21.55 16.82
06-07-13 23.00 23.05 21.91 334,700 22.00 17.17
06-07-12 23.64 23.77 22.97 420,800 23.00 17.95
Date Open High Low Vol Cls adjCls
06-07-11 23.25 23.71 22.82 444,400 23.67 18.48
06-07-10 23.36 23.81 23.16 249,600 23.43 18.29
06-07-07 23.90 24.00 23.30 209,800 23.44 18.30
06-07-06 23.95 24.48 23.78 231,100 24.02 18.75
06-07-05 24.45 24.46 23.39 385,900 23.62 18.44
06-07-03 24.40 24.60 24.19 112,400 24.52 19.14
06-06-30 24.36 24.50 23.92 617,300 24.31 18.97
06-06-29 22.95 24.38 22.95 708,400 24.30 18.97
06-06-28 23.05 23.42 22.45 540,100 22.70 17.72
Date Open High Low Vol Cls adjCls
06-06-27 23.25 23.62 22.54 375,000 22.77 17.77
06-06-26 23.15 23.68 22.95 470,500 23.29 18.18
06-06-23 23.15 23.73 22.90 412,800 23.10 18.03
06-06-22 22.80 23.35 22.65 457,500 23.28 18.17
06-06-21 22.65 24.01 22.65 563,300 23.18 18.09
06-06-20 22.94 23.48 22.39 442,400 22.47 17.54
06-06-19 24.14 24.20 22.70 478,500 23.01 17.96
06-06-16 23.65 24.64 23.55 968,900 24.05 18.77
06-06-15 35.25 36.81 35.19 383,100 36.79 19.14
Date Open High Low Vol Cls adjCls
06-06-14 33.50 34.50 33.50 414,900 34.42 17.91
06-06-13 33.57 34.45 32.95 505,200 33.50 17.43
06-06-12 34.69 35.25 33.60 599,400 33.63 17.50
06-06-09 35.90 36.07 34.05 506,100 34.68 18.05
06-06-08 36.76 36.76 33.63 530,500 35.82 18.64
06-06-07 36.84 37.80 36.13 392,200 36.60 19.04
06-06-06 37.25 37.40 35.76 409,900 36.85 19.18
06-06-05 39.20 39.20 36.91 394,200 37.11 19.31
06-06-02 39.75 39.84 38.72 332,200 39.33 20.47
Date Open High Low Vol Cls adjCls
06-06-01 38.55 39.30 38.00 371,700 39.27 20.43
06-05-31 38.16 39.31 37.92 637,200 38.55 20.06
06-05-30 38.40 38.46 37.42 442,200 37.63 19.58
06-05-26 38.50 39.37 38.50 241,300 38.92 20.25
06-05-25 38.75 39.40 38.05 644,400 38.50 20.03
06-05-24 37.79 38.43 36.70 765,900 38.04 19.79
06-05-23 38.00 38.75 37.37 735,400 37.72 19.63
06-05-22 37.40 37.77 36.46 365,500 37.05 19.28
06-05-19 37.33 38.10 36.25 508,000 37.39 19.46
Date Open High Low Vol Cls adjCls
06-05-18 38.90 39.23 37.23 398,100 37.33 19.42
06-05-17 40.20 40.20 38.55 472,200 38.66 20.12
06-05-16 40.30 40.83 39.65 450,900 40.42 21.03
06-05-15 40.25 40.87 39.62 738,700 40.35 21.00
06-05-12 43.46 43.46 41.07 614,700 41.37 21.53
06-05-11 45.25 45.46 43.43 286,200 43.45 22.61
06-05-10 46.10 46.15 44.96 217,300 45.20 23.43
06-05-09 45.07 46.35 45.00 310,300 45.95 23.82
06-05-08 45.00 45.25 44.71 217,500 45.06 23.35
Date Open High Low Vol Cls adjCls
06-05-05 45.60 45.77 44.90 268,000 45.02 23.33
06-05-04 43.20 45.15 43.20 414,100 44.87 23.26
06-05-03 43.56 43.60 42.50 240,600 42.98 22.28
06-05-02 42.25 43.59 41.60 378,100 43.57 22.58
06-05-01 42.00 42.68 41.14 482,100 41.22 21.36
06-04-28 41.80 42.78 41.39 253,900 41.55 21.53
06-04-27 42.80 43.24 41.30 403,800 42.23 21.89
06-04-26 45.10 45.10 42.76 536,100 43.00 22.29
06-04-25 46.00 47.50 45.22 697,500 45.33 23.49
Date Open High Low Vol Cls adjCls
06-04-24 45.45 45.45 44.03 277,200 44.25 22.93
06-04-21 46.10 46.28 45.04 230,100 45.69 23.68
06-04-20 46.60 46.60 44.61 216,400 45.16 23.41
06-04-19 45.40 46.49 45.30 264,100 46.49 24.09
06-04-18 42.60 45.22 42.47 301,600 45.22 23.44
06-04-17 42.40 43.01 41.78 156,400 42.07 21.80
06-04-13 41.90 42.71 41.50 145,800 42.26 21.90
06-04-12 41.33 42.07 41.33 112,000 41.98 21.76
06-04-11 42.50 42.75 41.24 221,400 41.50 21.51
Date Open High Low Vol Cls adjCls
06-04-10 43.00 43.21 42.05 304,300 42.25 21.90
06-04-07 43.90 44.30 42.66 242,800 43.26 22.42
06-04-06 45.10 45.24 43.18 277,200 43.68 22.64
06-04-05 44.45 45.41 44.08 197,700 45.10 23.37
06-04-04 44.64 45.10 44.41 313,200 44.63 23.13
06-04-03 44.52 45.90 44.52 270,000 44.64 23.14
06-03-31 46.35 46.73 44.36 338,100 44.60 23.12
06-03-30 45.90 46.40 45.20 306,100 46.38 24.04
06-03-29 43.84 45.74 43.60 203,800 45.66 23.66
Date Open High Low Vol Cls adjCls
06-03-28 44.50 44.85 43.73 153,300 43.96 22.78
06-03-27 44.79 44.95 44.19 121,800 44.75 23.19
06-03-24 44.60 45.00 44.23 127,900 44.79 23.21
06-03-23 44.64 44.95 43.94 158,700 44.75 23.19
06-03-22 43.25 44.89 43.12 206,800 44.64 23.14
06-03-21 44.46 44.77 43.12 276,700 43.25 22.42
06-03-20 44.02 44.40 43.50 286,500 44.32 22.97
06-03-17 42.95 44.42 42.54 630,100 44.02 22.81
06-03-16 42.35 42.90 42.10 182,800 42.72 22.14
Date Open High Low Vol Cls adjCls
06-03-15 41.51 42.37 41.30 223,900 42.35 21.95
06-03-14 40.90 41.96 40.37 197,400 41.61 21.57
06-03-13 41.00 42.00 40.88 174,000 40.90 21.20
06-03-10 39.85 41.03 39.40 285,900 40.90 21.20
06-03-09 40.40 41.30 39.75 280,500 39.94 20.70
06-03-08 40.71 41.25 39.25 423,400 40.16 20.81
06-03-07 42.60 42.60 40.10 322,900 40.60 21.04
06-03-06 42.71 43.91 42.15 168,900 42.83 22.20
06-03-03 44.51 44.51 42.76 263,200 43.66 22.63
Date Open High Low Vol Cls adjCls
06-03-02 44.23 44.75 43.79 216,900 44.50 23.06
06-03-01 43.00 44.25 43.00 228,300 44.25 22.93
06-02-28 43.48 43.82 42.57 240,300 42.78 22.17
06-02-27 43.80 44.16 43.30 273,300 43.48 22.53
06-02-24 43.28 43.28 42.36 204,700 43.05 22.31
06-02-23 44.00 44.00 43.00 232,900 43.08 22.33
06-02-22 42.95 44.24 42.95 219,300 44.14 22.88
06-02-21 43.00 43.32 41.86 213,100 42.70 22.13
06-02-17 41.57 42.31 41.57 174,100 42.20 21.87
Date Open High Low Vol Cls adjCls
06-02-16 42.14 42.66 41.25 259,800 41.99 21.76
06-02-15 41.31 42.14 40.57 234,100 42.14 21.84
06-02-14 40.50 41.70 40.30 172,200 41.24 21.37
06-02-13 41.09 41.38 40.29 223,500 40.32 20.90
06-02-10 41.23 41.25 40.02 143,700 41.22 21.29
06-02-09 41.70 42.46 41.20 231,600 41.33 21.34
06-02-08 40.20 41.48 40.16 199,500 41.48 21.42
06-02-07 42.30 42.35 39.93 293,400 40.14 20.73
06-02-06 41.50 42.42 40.80 488,400 42.42 21.91
Date Open High Low Vol Cls adjCls
06-02-03 41.22 41.95 40.75 322,600 41.55 21.46
06-02-02 42.25 42.48 41.15 219,900 41.47 21.41
06-02-01 42.25 42.65 41.50 210,400 42.46 21.93
06-01-31 42.60 42.65 41.35 272,500 42.50 21.95
06-01-30 42.35 43.40 42.34 238,000 42.78 22.09
06-01-27 42.80 43.31 42.34 234,300 42.42 21.91
06-01-26 41.39 42.64 41.03 249,000 42.59 21.99
06-01-25 41.00 41.84 40.80 257,100 41.59 21.48
06-01-24 40.65 41.30 40.46 276,300 41.15 21.25
Date Open High Low Vol Cls adjCls
06-01-23 40.30 40.56 39.53 350,700 40.40 20.86
06-01-20 42.05 42.05 39.84 357,600 40.05 20.68
06-01-19 40.60 42.20 40.15 381,600 41.82 21.60
06-01-18 39.85 40.80 39.37 680,500 40.60 20.97
06-01-17 36.63 38.45 36.63 399,900 38.29 19.77
06-01-13 36.32 36.87 36.30 71,200 36.62 18.91
06-01-12 36.95 37.14 36.12 164,200 36.33 18.76
06-01-11 38.18 38.50 36.36 252,100 37.12 19.17
06-01-10 36.50 38.11 36.50 364,300 37.98 19.61
Date Open High Low Vol Cls adjCls
06-01-09 36.06 37.00 36.06 141,400 36.93 19.07
06-01-06 36.10 36.49 35.67 165,600 36.06 18.62
06-01-05 35.85 35.90 35.17 220,200 35.59 18.38
06-01-04 35.20 35.93 34.93 191,500 35.75 18.46
06-01-03 34.10 35.33 33.75 208,200 35.20 18.18
05-12-30 34.50 34.50 33.69 196,900 33.69 17.40
05-12-29 34.20 35.04 34.17 195,700 34.75 17.94
05-12-28 34.10 34.47 33.79 183,600 34.10 17.61
05-12-27 35.08 35.34 33.88 130,200 33.92 17.52
Date Open High Low Vol Cls adjCls
05-12-23 34.67 35.16 34.65 53,400 35.06 18.10
05-12-22 34.50 34.81 34.10 216,400 34.65 17.89
05-12-21 34.50 35.05 34.22 153,700 34.68 17.91
05-12-20 34.15 34.94 34.15 171,300 34.31 17.72
05-12-19 34.95 35.00 34.06 156,400 34.15 17.63
05-12-16 34.95 35.46 34.71 430,800 34.71 17.92
05-12-15 36.05 36.05 34.81 218,700 34.90 18.02
05-12-14 35.23 36.42 35.18 299,100 36.11 18.65
05-12-13 36.40 36.40 35.00 353,400 35.13 18.14
Date Open High Low Vol Cls adjCls
05-12-12 36.00 36.81 35.90 170,500 36.50 18.85
05-12-09 36.06 36.38 35.80 162,700 36.05 18.62
05-12-08 35.37 36.57 35.25 319,800 36.08 18.63
05-12-07 35.20 35.41 34.65 416,500 35.37 18.26
05-12-06 34.50 36.21 34.50 565,600 35.15 18.15
05-12-05 33.35 34.80 33.20 589,900 34.07 17.59
05-12-02 32.05 32.13 31.43 156,400 31.63 16.33
05-12-01 32.15 32.56 31.87 247,200 32.10 16.58
05-11-30 31.90 32.20 31.48 223,000 31.95 16.50
Date Open High Low Vol Cls adjCls
05-11-29 30.96 32.07 30.92 271,000 31.95 16.50
05-11-28 31.95 31.95 30.62 165,300 30.71 15.86
05-11-25 31.48 32.12 31.44 33,900 32.00 16.52
05-11-23 32.00 32.05 31.32 154,800 31.44 16.24
05-11-22 33.10 33.10 32.00 181,900 32.01 16.53
05-11-21 32.31 33.26 32.21 147,700 33.15 17.12
05-11-18 31.58 32.49 31.58 271,300 32.36 16.71
05-11-17 30.75 31.60 30.75 195,400 31.51 16.27
05-11-16 31.45 31.56 30.65 302,700 30.85 15.93
Date Open High Low Vol Cls adjCls
05-11-15 32.79 32.79 31.35 314,100 31.38 16.20
05-11-14 33.00 33.39 32.71 183,300 32.95 17.02
05-11-11 32.40 33.56 32.40 237,400 33.08 17.08
05-11-10 31.55 32.60 31.39 239,800 32.50 16.78
05-11-09 31.24 31.88 30.86 426,700 31.75 16.32
05-11-08 32.40 32.40 31.00 478,500 31.24 16.06
05-11-07 32.25 32.78 32.20 242,400 32.49 16.70
05-11-04 32.70 32.70 31.75 211,000 32.27 16.59
05-11-03 32.70 33.20 32.52 214,200 32.67 16.79
Date Open High Low Vol Cls adjCls
05-11-02 31.98 32.58 31.90 227,700 32.50 16.70
05-11-01 32.77 32.80 31.82 223,600 31.99 16.44
05-10-31 32.37 33.08 32.37 201,300 32.95 16.93
05-10-28 31.55 32.39 31.30 289,000 32.33 16.62
05-10-27 32.40 32.40 31.22 247,800 31.35 16.11
05-10-26 33.30 33.34 32.10 286,000 32.40 16.65
05-10-25 33.60 33.94 32.84 247,000 33.38 17.16
05-10-24 33.30 33.73 33.08 303,100 33.69 17.32
05-10-21 32.65 33.50 32.41 261,000 33.14 17.03
Date Open High Low Vol Cls adjCls
05-10-20 33.30 33.30 31.93 301,300 32.45 16.68
05-10-19 31.97 33.49 31.73 362,500 33.40 17.17
05-10-18 33.30 33.30 32.15 317,800 32.22 16.56
05-10-17 34.20 34.20 33.02 249,900 33.49 17.21
05-10-14 33.88 34.45 33.25 320,200 34.35 17.65
05-10-13 33.15 33.85 32.49 429,300 33.85 17.40
05-10-12 33.90 34.50 32.90 653,500 33.30 17.11
05-10-11 33.28 33.70 33.05 283,500 33.10 17.01
05-10-10 33.00 33.50 32.70 329,200 33.28 17.10
Date Open High Low Vol Cls adjCls
05-10-07 32.09 33.69 32.09 257,700 33.31 17.12
05-10-06 31.95 32.80 31.22 441,300 32.10 16.50
05-10-05 33.40 33.62 32.28 282,300 32.37 16.64
05-10-04 33.48 34.35 33.48 531,300 33.80 17.37
05-10-03 33.00 34.35 33.00 817,800 33.37 17.15
05-09-30 35.85 35.98 35.41 101,500 35.88 18.44
05-09-29 34.97 35.95 34.56 102,300 35.85 18.43
05-09-28 35.11 35.61 34.48 175,500 34.90 17.94
05-09-27 35.05 35.48 34.42 229,200 35.05 18.01
Date Open High Low Vol Cls adjCls
05-09-26 34.72 35.07 34.45 147,300 35.05 18.01
05-09-23 33.80 34.69 33.57 95,100 34.47 17.72
05-09-22 33.00 33.82 32.76 228,700 33.70 17.32
05-09-21 34.20 34.20 33.15 181,300 33.25 17.09
05-09-20 35.00 35.30 34.15 144,700 34.32 17.64
05-09-19 35.25 35.45 34.51 147,100 34.86 17.92
05-09-16 34.50 35.75 34.47 421,300 35.40 18.19
05-09-15 34.99 35.19 34.07 247,300 34.37 17.66
05-09-14 35.50 35.55 34.63 123,700 35.00 17.99
Date Open High Low Vol Cls adjCls
05-09-13 36.00 36.00 35.10 152,200 35.41 18.20
05-09-12 36.08 36.47 35.50 155,100 36.23 18.62
05-09-09 36.10 36.15 35.05 234,400 36.08 18.54
05-09-08 37.52 37.52 35.55 291,000 36.08 18.54
05-09-07 37.00 37.55 36.76 229,500 37.53 19.29
05-09-06 35.80 37.30 35.76 277,600 36.92 18.98
05-09-02 36.50 36.50 35.28 159,900 35.67 18.33
05-09-01 35.95 36.55 35.80 125,800 36.50 18.76
05-08-31 34.50 36.00 34.40 117,300 35.91 18.46
Date Open High Low Vol Cls adjCls
05-08-30 34.20 34.87 34.02 131,400 34.57 17.77
05-08-29 33.80 34.45 33.31 114,100 34.27 17.61
05-08-26 34.73 34.73 33.71 130,500 33.84 17.39
05-08-25 34.44 34.89 34.25 95,700 34.73 17.85
05-08-24 34.25 34.97 34.17 127,600 34.48 17.72
05-08-23 34.90 34.90 34.25 164,500 34.45 17.71
05-08-22 34.05 35.04 34.05 467,700 34.94 17.96
05-08-19 33.76 34.56 33.54 120,300 34.05 17.50
05-08-18 34.39 34.39 33.56 129,100 33.83 17.39
Date Open High Low Vol Cls adjCls
05-08-17 34.15 34.97 34.15 193,800 34.38 17.67
05-08-16 35.73 35.73 34.18 183,000 34.22 17.53
05-08-15 34.30 36.20 34.30 322,300 35.72 18.29
05-08-12 34.93 34.94 33.36 247,500 34.14 17.48
05-08-11 33.13 34.94 33.13 508,200 34.89 17.87
05-08-10 34.30 34.75 32.63 337,000 33.13 16.97
05-08-09 34.25 35.00 34.00 197,500 34.15 17.49
05-08-08 34.35 34.86 34.00 140,400 34.50 17.67
05-08-05 34.98 35.02 34.19 147,600 34.29 17.56
Date Open High Low Vol Cls adjCls
05-08-04 36.10 36.10 34.87 133,500 34.98 17.92
05-08-03 36.30 36.49 35.85 122,100 36.20 18.54
05-08-02 36.15 36.66 35.95 144,900 36.30 18.59
05-08-01 35.74 36.20 35.73 157,900 36.01 18.44
05-07-29 36.40 36.41 35.73 113,500 35.73 18.30
05-07-28 35.80 36.62 35.80 101,500 36.52 18.70
05-07-27 35.55 35.70 35.00 127,800 35.65 18.26
05-07-26 35.70 35.98 35.40 146,500 35.42 18.14
05-07-25 36.69 36.80 35.26 124,300 35.55 18.21
Date Open High Low Vol Cls adjCls
05-07-22 35.45 36.72 35.45 116,400 36.70 18.80
05-07-21 36.25 36.34 35.40 131,200 35.41 18.14
05-07-20 35.65 36.48 35.05 133,300 36.25 18.57
05-07-19 34.14 35.65 34.14 115,600 35.65 18.26
05-07-18 34.80 34.80 33.82 109,900 33.94 17.38
05-07-15 34.15 35.06 33.80 120,000 34.80 17.82
05-07-14 34.20 34.60 33.53 226,200 34.19 17.51
05-07-13 34.96 35.16 34.65 179,800 34.91 17.88
05-07-12 35.30 35.40 34.52 272,400 35.00 17.93
Date Open High Low Vol Cls adjCls
05-07-11 35.00 35.99 35.00 290,200 35.42 18.14
05-07-08 33.44 35.00 33.44 250,500 34.95 17.90
05-07-07 32.50 33.50 32.00 211,500 33.44 17.13
05-07-06 33.85 33.85 32.63 196,500 32.65 16.72
05-07-05 32.57 33.90 32.50 245,400 33.90 17.36
05-07-01 32.40 32.75 32.29 131,500 32.57 16.68
05-06-30 32.54 33.05 32.28 102,100 32.29 16.54
05-06-29 32.53 32.68 32.24 238,500 32.44 16.61
05-06-28 31.50 32.50 31.50 185,400 32.50 16.65
Date Open High Low Vol Cls adjCls
05-06-27 31.00 31.50 30.81 379,600 31.34 16.05
05-06-24 32.25 32.29 31.00 462,400 31.10 15.93
05-06-23 33.30 33.56 32.15 268,600 32.28 16.53
05-06-22 32.85 33.42 32.85 200,200 33.30 17.05
05-06-21 32.85 33.02 32.60 102,000 32.73 16.76
05-06-20 32.97 33.08 32.60 180,000 32.81 16.80
05-06-17 33.90 33.90 32.95 293,800 32.95 16.88
05-06-16 33.25 33.76 33.01 254,800 33.75 17.29
05-06-15 32.85 33.23 32.55 382,200 33.15 16.98
Date Open High Low Vol Cls adjCls
05-06-14 31.98 32.68 31.96 220,200 32.60 16.70
05-06-13 31.70 32.34 31.58 211,000 31.98 16.38
05-06-10 31.66 31.80 31.34 157,200 31.70 16.24
05-06-09 31.25 31.65 30.90 212,200 31.60 16.18
05-06-08 31.75 31.75 31.25 317,200 31.38 16.07
05-06-07 31.10 31.95 31.09 188,500 31.61 16.19
05-06-06 31.08 31.22 31.00 146,100 31.08 15.92
05-06-03 31.00 31.30 30.95 200,200 31.03 15.89
05-06-02 30.83 31.45 30.83 259,900 31.14 15.95
Date Open High Low Vol Cls adjCls
05-06-01 30.45 30.90 30.28 206,400 30.82 15.78
05-05-31 30.35 30.57 30.20 262,200 30.44 15.59
05-05-27 30.45 30.96 30.31 263,800 30.60 15.67
05-05-26 29.96 30.82 29.96 269,700 30.53 15.64
05-05-25 30.52 30.52 29.67 163,200 29.86 15.29
05-05-24 30.80 30.80 29.97 215,400 30.52 15.63
05-05-23 30.00 30.98 30.00 281,800 30.79 15.77
05-05-20 29.98 30.30 29.55 222,900 30.17 15.45
05-05-19 30.82 30.82 29.80 303,300 29.97 15.35
Date Open High Low Vol Cls adjCls
05-05-18 29.54 30.86 29.54 313,000 30.83 15.79
05-05-17 29.12 29.76 28.70 184,200 29.44 15.08
05-05-16 28.28 29.55 28.28 183,900 29.52 15.12
05-05-13 28.63 28.66 28.11 202,500 28.33 14.51
05-05-12 28.85 29.16 28.70 179,800 28.71 14.70
05-05-11 29.04 29.05 28.30 178,800 28.85 14.71
05-05-10 29.25 29.48 28.75 239,800 29.12 14.85
05-05-09 29.80 30.00 28.61 223,500 29.22 14.90
05-05-06 29.08 30.14 28.94 313,300 29.90 15.25
Date Open High Low Vol Cls adjCls
05-05-05 29.33 29.37 28.70 191,800 28.98 14.78
05-05-04 28.08 29.38 28.01 218,100 29.30 14.94
05-05-03 28.35 28.65 27.86 180,100 27.98 14.27
05-05-02 28.05 28.64 28.05 157,000 28.47 14.52
05-04-29 28.10 28.65 27.66 250,500 27.90 14.23
05-04-28 28.25 28.67 27.72 229,500 27.73 14.14
05-04-27 28.38 28.96 28.00 277,600 28.50 14.54
05-04-26 29.18 29.19 27.80 414,700 28.38 14.47
05-04-25 26.15 29.49 26.05 612,300 29.43 15.01
Date Open High Low Vol Cls adjCls
05-04-22 27.85 27.85 25.22 337,500 25.75 13.13
05-04-21 26.50 28.03 25.95 366,600 27.84 14.20
05-04-20 25.90 25.97 24.75 180,400 24.75 12.62
05-04-19 25.60 26.15 25.57 250,300 25.86 13.19
05-04-18 24.75 25.79 24.75 266,700 25.61 13.06
05-04-15 25.43 25.43 24.20 281,700 24.55 12.52
05-04-14 26.30 26.41 25.43 249,700 25.43 12.97
05-04-13 27.20 27.25 26.29 106,000 26.33 13.43
05-04-12 26.55 27.31 26.20 215,500 27.16 13.85
Date Open High Low Vol Cls adjCls
05-04-11 27.07 27.18 26.67 162,300 26.67 13.60
05-04-08 27.85 27.88 27.05 128,200 27.07 13.81
05-04-07 27.60 28.24 27.33 143,800 27.97 14.27
05-04-06 27.95 28.45 27.50 148,300 27.50 14.03
05-04-05 27.40 27.95 27.40 161,100 27.85 14.20
05-04-04 27.05 27.53 26.61 160,200 27.30 13.92
05-04-01 27.30 27.35 26.65 156,900 27.18 13.86
05-03-31 27.34 27.44 26.94 176,100 27.20 13.87
05-03-30 26.50 27.35 26.50 240,600 27.34 13.94
Date Open High Low Vol Cls adjCls
05-03-29 27.65 27.65 26.37 321,900 26.42 13.47
05-03-28 28.25 28.25 27.64 87,600 27.65 14.10
05-03-24 27.70 28.55 27.60 221,700 28.25 14.41
05-03-23 28.05 28.05 27.28 222,100 27.56 14.06
05-03-22 28.10 28.72 28.07 199,200 28.30 14.43
05-03-21 28.20 28.20 27.80 200,400 28.00 14.28
05-03-18 28.44 28.51 27.92 295,600 28.27 14.42
05-03-17 28.35 28.53 28.16 79,800 28.43 14.50
05-03-16 28.70 28.85 28.17 115,000 28.30 14.43
Date Open High Low Vol Cls adjCls
05-03-15 29.10 29.42 28.59 183,100 28.82 14.70
05-03-14 28.96 29.05 28.50 164,400 28.90 14.74
05-03-11 28.25 28.97 28.25 115,000 28.96 14.77
05-03-10 29.24 29.27 28.20 105,400 28.22 14.39
05-03-09 29.45 29.73 29.15 141,300 29.44 15.02
05-03-08 29.25 29.72 28.85 224,500 29.58 15.09
05-03-07 29.40 29.55 29.18 195,300 29.25 14.92
05-03-04 29.10 29.85 29.08 148,800 29.60 15.10
05-03-03 28.65 29.19 28.55 186,000 29.04 14.81
Date Open High Low Vol Cls adjCls
05-03-02 28.25 29.10 28.25 146,700 28.63 14.60
05-03-01 28.25 29.26 28.25 203,400 29.10 14.84
05-02-28 28.62 29.01 28.20 261,600 28.32 14.44
05-02-25 27.95 28.75 27.60 251,200 28.66 14.62
05-02-24 27.55 28.06 26.61 231,300 28.06 14.31
05-02-23 27.55 28.15 27.05 261,100 27.50 14.03
05-02-22 29.02 29.05 27.04 238,600 27.42 13.98
05-02-18 29.27 29.30 28.80 148,800 29.02 14.80
05-02-17 29.71 29.73 29.14 240,900 29.26 14.92
Date Open High Low Vol Cls adjCls
05-02-16 29.11 30.02 29.00 243,900 29.71 15.15
05-02-15 29.11 29.36 28.90 184,900 29.11 14.85
05-02-14 28.70 29.20 28.69 191,800 29.12 14.85
05-02-11 28.07 29.27 27.79 231,700 29.05 14.82
05-02-10 28.25 28.62 27.80 197,400 28.44 14.44
05-02-09 29.33 29.34 28.10 169,800 28.11 14.28
05-02-08 29.35 29.75 29.30 184,900 29.32 14.89
05-02-07 29.31 29.56 29.03 168,600 29.35 14.91
05-02-04 28.45 29.40 28.37 201,000 29.31 14.89
Date Open High Low Vol Cls adjCls
05-02-03 28.55 28.84 27.99 158,100 28.61 14.53
05-02-02 28.05 28.79 27.90 251,700 28.40 14.42
05-02-01 28.60 28.99 28.06 330,600 28.18 14.31
05-01-31 27.85 29.08 27.85 302,700 28.94 14.70
05-01-28 28.05 28.38 27.24 266,800 27.75 14.09
05-01-27 28.00 28.30 27.61 234,900 27.96 14.20
05-01-26 27.90 28.20 27.65 273,100 28.20 14.32
05-01-25 27.50 28.64 27.50 272,700 27.86 14.15
05-01-24 28.26 28.35 27.27 225,400 27.34 13.89
Date Open High Low Vol Cls adjCls
05-01-21 28.26 28.61 28.10 265,600 28.21 14.33
05-01-20 28.70 28.70 27.90 351,900 28.26 14.35
05-01-19 28.90 29.47 28.55 505,800 28.70 14.58
05-01-18 27.43 29.99 27.19 1,054,500 28.91 14.68
05-01-14 25.02 27.30 24.95 1,428,600 27.30 13.86
05-01-13 23.48 23.90 22.78 529,300 23.18 11.77
05-01-12 23.60 23.71 22.85 337,300 23.40 11.88
05-01-11 24.30 24.61 23.55 310,500 23.60 11.99
05-01-10 23.20 24.75 23.17 444,100 24.39 12.39
Date Open High Low Vol Cls adjCls
05-01-07 24.85 24.86 23.89 333,700 23.89 12.13
05-01-06 24.95 25.35 24.55 222,000 24.70 12.54
05-01-05 25.44 25.44 24.53 260,500 24.53 12.46
05-01-04 26.00 26.10 25.21 253,200 25.42 12.91
05-01-03 27.33 27.33 25.57 639,900 25.94 13.17
04-12-31 27.48 27.53 27.14 244,000 27.40 13.92
04-12-30 27.50 27.60 27.00 388,600 27.42 13.93
04-12-29 29.71 29.71 27.22 712,900 27.58 14.01
04-12-28 29.21 29.88 28.18 756,600 29.70 15.08
Date Open High Low Vol Cls adjCls
04-12-27 30.10 30.20 29.21 204,300 29.21 14.83
04-12-23 29.86 30.28 29.14 187,000 30.08 15.28
04-12-22 30.79 30.79 29.14 388,000 29.85 15.16
04-12-21 30.20 32.00 30.20 414,600 30.79 15.64
04-12-20 29.46 30.20 29.22 188,400 30.06 15.27
04-12-17 44.90 44.90 43.71 247,500 44.20 14.97
04-12-16 44.55 45.02 44.03 261,900 45.02 15.24
04-12-15 43.36 44.81 43.30 159,000 44.66 15.12
04-12-14 43.60 43.60 42.95 256,900 43.36 14.68
Date Open High Low Vol Cls adjCls
04-12-13 43.30 43.77 42.65 172,900 43.72 14.80
04-12-10 43.35 43.48 42.67 115,800 43.35 14.68
04-12-09 43.33 43.75 42.40 170,100 43.46 14.71
04-12-08 42.80 43.48 42.80 280,900 43.32 14.67
04-12-07 43.00 44.32 42.65 279,000 42.70 14.46
04-12-06 43.50 43.51 42.61 229,600 42.96 14.55
04-12-03 43.75 44.43 43.50 216,100 43.50 14.73
04-12-02 44.47 45.05 43.63 325,800 43.75 14.81
04-12-01 41.64 45.38 41.36 668,200 44.46 15.05
Date Open High Low Vol Cls adjCls
04-11-30 42.31 42.70 41.36 349,600 41.65 14.10
04-11-29 41.78 42.79 41.70 396,600 42.30 14.32
04-11-26 41.70 42.10 41.51 74,700 41.78 14.15
04-11-24 41.80 42.10 41.57 206,700 41.80 14.15
04-11-23 40.30 41.85 40.20 370,300 41.75 14.14
04-11-22 40.13 40.45 39.63 244,500 40.30 13.64
04-11-19 40.00 40.40 39.45 270,900 40.13 13.59
04-11-18 40.72 40.73 39.81 297,400 40.14 13.59
04-11-17 38.81 40.83 38.81 790,600 40.69 13.78
Date Open High Low Vol Cls adjCls
04-11-16 40.55 40.80 38.62 666,900 38.71 13.11
04-11-15 39.85 40.85 39.79 467,700 40.55 13.73
04-11-12 39.23 40.00 38.90 335,700 39.74 13.46
04-11-11 38.35 39.87 38.35 402,300 39.13 13.25
04-11-10 38.20 38.80 38.00 202,200 38.31 12.97
04-11-09 37.79 38.47 37.35 330,300 38.31 12.92
04-11-08 37.45 37.90 37.39 538,300 37.69 12.71
04-11-05 37.40 37.50 37.27 274,500 37.45 12.63
04-11-04 37.16 37.60 37.16 317,700 37.40 12.62
Date Open High Low Vol Cls adjCls
04-11-03 37.15 37.51 36.86 524,200 37.16 12.54
04-11-02 37.00 37.42 36.80 307,000 37.06 12.50
04-11-01 37.35 37.43 36.86 343,300 36.99 12.48
04-10-29 37.95 38.40 36.94 333,900 37.20 12.55
04-10-28 37.00 37.90 36.85 129,100 37.90 12.79
04-10-27 37.00 37.45 36.95 360,900 37.18 12.54
04-10-26 37.06 37.40 36.90 432,900 36.90 12.45
04-10-25 36.10 37.35 36.10 436,200 36.96 12.47
04-10-22 36.10 36.65 36.00 251,500 36.00 12.14
Date Open High Low Vol Cls adjCls
04-10-21 34.55 36.32 34.50 266,800 36.21 12.22
04-10-20 34.20 34.73 33.36 444,100 34.55 11.66
04-10-19 36.00 36.30 33.60 545,800 34.20 11.54
04-10-18 36.60 36.80 36.03 236,400 36.20 12.21
04-10-15 35.40 36.76 35.34 230,400 36.52 12.32
04-10-14 36.29 36.29 35.50 239,400 35.52 11.98
04-10-13 36.56 36.61 35.95 241,200 36.28 12.24
04-10-12 36.45 36.70 36.22 78,700 36.46 12.30
04-10-11 36.76 36.82 35.75 264,600 36.60 12.35
Date Open High Low Vol Cls adjCls
04-10-08 37.07 37.07 36.61 162,100 36.76 12.40
04-10-07 37.20 37.20 36.70 212,400 37.06 12.50
04-10-06 36.74 37.20 36.37 134,200 37.20 12.55
04-10-05 36.42 36.75 35.82 215,700 36.75 12.40
04-10-04 36.60 36.90 36.40 287,500 36.51 12.32
04-10-01 35.80 36.65 35.61 226,800 36.55 12.33
04-09-30 35.38 35.75 35.30 212,400 35.74 12.06
04-09-29 35.09 35.42 35.09 257,800 35.38 11.94
04-09-28 34.75 35.14 34.57 280,900 35.10 11.84
Date Open High Low Vol Cls adjCls
04-09-27 33.95 34.80 33.60 329,100 34.60 11.67
04-09-24 33.25 34.15 33.24 242,500 33.95 11.45
04-09-23 33.25 33.35 33.15 202,000 33.25 11.22
04-09-22 33.40 33.45 33.20 305,500 33.40 11.27
04-09-21 32.43 33.50 32.43 714,600 33.45 11.28
04-09-20 32.64 33.00 32.19 531,600 32.19 10.86
04-09-17 31.88 31.95 31.45 135,600 31.95 10.78
04-09-16 30.80 31.89 30.76 85,500 31.88 10.75
04-09-15 31.15 31.16 30.74 82,900 30.76 10.38
Date Open High Low Vol Cls adjCls
04-09-14 31.35 31.35 31.00 84,300 31.22 10.53
04-09-13 31.40 31.91 31.22 121,600 31.44 10.61
04-09-10 31.20 31.50 30.92 121,600 31.50 10.63
04-09-09 30.40 31.60 30.40 170,500 31.14 10.50
04-09-08 31.15 31.18 30.80 113,100 30.90 10.42
04-09-07 30.80 31.25 30.70 114,400 31.25 10.54
04-09-03 31.00 31.05 30.56 70,200 30.78 10.38
04-09-02 30.80 31.40 30.55 122,500 31.12 10.50
04-09-01 30.00 30.90 29.90 204,900 30.80 10.39
Date Open High Low Vol Cls adjCls
04-08-31 29.70 30.00 29.70 103,000 29.88 10.08
04-08-30 29.90 30.01 29.72 130,200 29.80 10.05
04-08-27 30.14 30.20 29.96 134,500 30.00 10.12
04-08-26 30.10 30.22 29.90 98,700 30.14 10.17
04-08-25 30.10 30.11 29.79 117,400 30.10 10.15
04-08-24 29.89 30.13 29.89 379,000 30.10 10.15
04-08-23 29.71 30.35 29.60 139,900 29.91 10.09
04-08-20 29.80 30.00 29.50 322,200 29.71 10.02
04-08-19 29.95 30.05 29.80 172,800 29.92 10.09
Date Open High Low Vol Cls adjCls
04-08-18 29.50 30.39 29.43 207,900 30.05 10.14
04-08-17 29.40 29.55 29.22 118,800 29.43 9.93
04-08-16 28.55 29.69 28.55 281,400 29.30 9.88
04-08-13 27.75 28.98 27.63 287,100 28.64 9.66
04-08-12 27.64 28.50 27.51 381,300 27.71 9.35
04-08-11 27.80 27.80 27.36 289,500 27.64 9.32
04-08-10 27.15 28.30 26.90 245,700 27.94 9.38
04-08-09 27.60 28.20 26.88 409,000 27.29 9.16
04-08-06 31.70 31.70 26.38 1,347,400 27.59 9.26
Date Open High Low Vol Cls adjCls
04-08-05 32.20 32.44 31.80 262,900 31.81 10.68
04-08-04 32.20 32.30 31.70 178,800 32.25 10.82
04-08-03 32.37 32.50 32.21 176,800 32.22 10.81
04-08-02 31.85 32.34 31.65 213,400 32.30 10.84
04-07-30 31.67 31.97 31.33 113,100 31.97 10.73
04-07-29 31.50 31.77 31.10 122,500 31.77 10.66
04-07-28 31.65 31.79 31.10 117,400 31.55 10.59
04-07-27 31.09 31.54 30.86 222,700 31.54 10.59
04-07-26 31.10 31.13 30.88 126,000 31.09 10.44
Date Open High Low Vol Cls adjCls
04-07-23 31.30 31.30 30.95 150,000 31.09 10.44
04-07-22 32.16 32.39 31.25 364,600 31.30 10.51
04-07-21 32.95 33.00 32.15 272,200 32.26 10.83
04-07-20 32.20 32.74 32.00 254,700 32.73 10.99
04-07-19 32.00 32.00 31.00 454,200 31.84 10.69
04-07-16 30.28 30.30 29.75 185,100 30.12 10.11
04-07-15 29.75 30.25 29.75 104,800 30.12 10.11
04-07-14 29.39 29.85 29.31 133,800 29.75 9.99
04-07-13 29.70 30.12 29.25 155,400 29.40 9.87
Date Open High Low Vol Cls adjCls
04-07-12 29.50 29.80 29.38 193,500 29.46 9.89
04-07-09 29.05 30.20 29.05 191,200 29.50 9.90
04-07-08 30.04 30.27 28.83 247,000 28.85 9.68
04-07-07 30.02 30.27 29.86 265,200 30.00 10.07
04-07-06 30.10 30.29 29.82 148,600 29.82 10.01
04-07-02 29.84 30.30 29.73 103,600 30.10 10.10
04-07-01 30.20 30.39 29.64 73,500 29.74 9.98
04-06-30 30.25 30.34 29.98 120,700 30.12 10.11
04-06-29 30.15 30.35 29.90 171,400 30.25 10.15
Date Open High Low Vol Cls adjCls
04-06-28 29.09 30.15 29.04 287,500 30.07 10.09
04-06-25 29.21 29.32 28.80 216,400 29.00 9.73
04-06-24 29.68 29.90 28.85 183,100 29.11 9.77
04-06-23 29.18 29.85 28.80 190,300 29.68 9.96
04-06-22 29.05 29.29 28.20 197,700 29.15 9.78
04-06-21 29.75 29.75 28.89 199,000 28.89 9.70
04-06-18 29.49 29.89 29.45 313,600 29.62 9.94
04-06-17 28.75 29.50 28.41 218,200 29.45 9.88
04-06-16 28.53 28.75 28.42 162,900 28.60 9.60
Date Open High Low Vol Cls adjCls
04-06-15 28.66 28.94 28.18 515,700 28.28 9.49
04-06-14 27.05 28.62 26.90 685,000 28.41 9.54
04-06-10 27.21 27.51 26.76 159,000 27.05 9.08
04-06-09 27.50 27.55 27.26 85,000 27.35 9.18
04-06-08 26.97 27.55 26.97 120,700 27.50 9.23
04-06-07 26.50 27.00 26.49 135,900 27.00 9.06
04-06-04 26.75 26.88 26.40 86,100 26.62 8.94
04-06-03 26.89 27.00 26.58 142,800 26.68 8.96
04-06-02 27.02 27.45 26.85 153,000 26.94 9.04
Date Open High Low Vol Cls adjCls
04-06-01 26.75 27.00 26.73 126,100 26.92 9.04
04-05-28 26.65 26.90 26.40 112,200 26.75 8.98
04-05-27 26.75 26.97 26.32 108,600 26.54 8.91
04-05-26 26.74 26.75 26.29 70,800 26.73 8.97
04-05-25 25.95 26.77 25.76 115,200 26.77 8.99
04-05-24 25.65 26.04 25.65 100,800 25.77 8.65
04-05-21 25.64 25.64 25.33 207,400 25.55 8.58
04-05-20 25.12 25.98 25.12 155,700 25.60 8.59
04-05-19 25.60 25.75 24.98 229,000 25.12 8.43
Date Open High Low Vol Cls adjCls
04-05-18 25.10 25.55 24.80 132,000 25.55 8.58
04-05-17 26.11 26.20 25.15 122,400 25.28 8.49
04-05-14 26.00 26.49 25.56 147,100 26.11 8.76
04-05-13 25.70 26.34 25.67 310,900 26.24 8.81
04-05-12 25.82 25.82 25.10 103,500 25.68 8.62
04-05-11 25.50 26.10 25.50 148,200 25.82 8.63
04-05-10 25.40 25.65 24.88 208,000 25.28 8.45
04-05-07 26.60 26.63 25.44 94,500 25.44 8.50
04-05-06 26.42 26.82 25.59 144,000 26.65 8.90
Date Open High Low Vol Cls adjCls
04-05-05 27.24 27.24 26.42 132,700 26.42 8.83
04-05-04 25.95 27.24 25.95 242,200 27.24 9.10
04-05-03 26.33 26.55 25.80 211,500 25.95 8.67
04-04-30 26.25 26.52 26.05 154,300 26.28 8.78
04-04-29 26.60 26.96 25.51 164,800 26.10 8.72
04-04-28 26.23 26.82 26.12 183,700 26.65 8.90
04-04-27 26.90 26.90 26.03 190,900 26.13 8.73
04-04-26 26.21 27.24 26.21 323,100 26.88 8.98
04-04-23 25.95 26.48 25.54 90,600 26.21 8.76
Date Open High Low Vol Cls adjCls
04-04-22 25.75 26.81 25.75 203,800 26.00 8.69
04-04-21 25.42 25.99 25.22 225,600 25.75 8.60
04-04-20 25.45 26.20 25.41 272,700 25.41 8.49
04-04-19 24.61 25.78 24.60 380,700 25.40 8.49
04-04-16 24.50 24.98 24.27 301,200 24.61 8.22
04-04-15 24.00 24.70 23.74 370,300 24.35 8.14
04-04-14 22.57 23.24 22.46 127,500 22.80 7.62
04-04-13 23.72 23.72 22.57 110,700 22.57 7.54
04-04-12 23.20 23.73 23.20 75,700 23.62 7.89
Date Open High Low Vol Cls adjCls
04-04-08 23.70 23.70 23.05 144,400 23.15 7.73
04-04-07 23.45 23.60 23.16 98,700 23.55 7.87
04-04-06 23.74 23.74 23.20 162,900 23.40 7.82
04-04-05 22.90 23.82 22.90 183,300 23.74 7.93
04-04-02 23.30 23.40 22.45 169,200 22.85 7.63
04-04-01 22.70 23.07 22.62 227,400 23.05 7.70
04-03-31 22.22 22.99 22.20 209,700 22.72 7.59
04-03-30 22.21 22.38 22.01 150,900 22.12 7.39
04-03-29 21.75 22.24 21.73 330,300 22.23 7.43
Date Open High Low Vol Cls adjCls
04-03-26 21.45 22.20 21.45 327,100 21.69 7.25
04-03-25 21.05 21.59 21.00 161,200 21.35 7.13
04-03-24 20.80 21.35 20.76 185,100 21.01 7.02
04-03-23 21.05 21.38 20.95 169,600 20.98 7.01
04-03-22 21.40 21.41 20.83 143,200 21.07 7.04
04-03-19 21.45 21.89 21.27 204,000 21.38 7.14
04-03-18 21.15 21.69 21.15 215,700 21.40 7.15
04-03-17 20.95 21.33 20.95 124,600 21.17 7.07
04-03-16 20.42 21.40 20.42 291,600 20.94 7.00
Date Open High Low Vol Cls adjCls
04-03-15 21.00 21.00 20.41 201,700 20.41 6.82
04-03-12 20.65 21.10 20.40 172,900 21.04 7.03
04-03-11 21.75 21.87 20.50 355,900 20.50 6.85
04-03-10 20.25 20.25 19.70 156,300 19.91 6.65
04-03-09 20.35 20.35 19.95 167,800 20.20 6.75
04-03-08 20.15 20.45 20.15 166,900 20.32 6.79
04-03-05 20.50 20.50 20.11 281,700 20.16 6.74
04-03-04 20.46 20.79 20.20 199,000 20.50 6.85
04-03-03 20.17 20.48 20.00 192,100 20.44 6.83
Date Open High Low Vol Cls adjCls
04-03-02 20.86 20.90 20.08 307,300 20.17 6.74
04-03-01 20.70 20.87 20.00 219,600 20.86 6.97
04-02-27 20.75 21.28 20.45 208,500 20.80 6.95
04-02-26 20.60 21.12 20.40 215,100 20.88 6.98
04-02-25 20.74 21.05 20.24 294,900 20.61 6.89
04-02-24 21.25 21.25 20.47 228,600 20.74 6.93
04-02-23 21.38 21.68 21.12 130,200 21.37 7.14
04-02-20 21.86 21.86 20.80 150,700 21.38 7.14
04-02-19 21.85 22.00 21.80 144,000 21.94 7.33
Date Open High Low Vol Cls adjCls
04-02-18 22.05 22.10 21.50 108,000 21.75 7.27
04-02-17 22.29 22.29 21.60 226,500 21.99 7.35
04-02-13 23.65 23.67 21.70 368,500 22.30 7.45
04-02-12 23.56 23.65 23.15 164,800 23.65 7.90
04-02-11 22.97 24.02 22.97 147,100 23.56 7.87
04-02-10 22.74 23.35 22.40 191,700 22.99 7.64
04-02-09 22.87 22.87 22.52 97,200 22.64 7.52
04-02-06 22.74 22.90 22.26 162,100 22.85 7.59
04-02-05 22.90 22.90 22.50 101,800 22.78 7.57
Date Open High Low Vol Cls adjCls
04-02-04 23.00 23.34 22.40 384,400 22.90 7.61
04-02-03 24.40 24.40 22.45 404,200 22.85 7.59
04-02-02 24.80 24.97 24.45 88,800 24.49 8.14
04-01-30 25.05 25.16 24.65 58,600 24.69 8.21
04-01-29 24.90 25.12 24.52 158,400 25.00 8.31
04-01-28 25.10 25.40 24.73 73,800 24.86 8.26
04-01-27 25.93 26.07 25.13 86,500 25.13 8.35
04-01-26 25.95 26.16 25.90 89,500 25.95 8.62
04-01-23 25.52 25.95 25.48 208,300 25.95 8.62
Date Open High Low Vol Cls adjCls
04-01-22 25.00 25.67 25.00 192,700 25.60 8.51
04-01-21 25.72 25.72 25.11 95,500 25.20 8.38
04-01-20 25.55 25.79 25.30 263,200 25.72 8.55
04-01-16 25.34 25.50 25.01 164,200 25.45 8.46
04-01-15 24.54 25.32 24.29 136,800 25.31 8.41
04-01-14 25.00 25.10 24.10 314,200 24.53 8.15
04-01-13 24.70 25.00 24.10 224,500 25.00 8.31
04-01-12 24.30 24.65 24.25 57,300 24.65 8.19
04-01-09 24.41 24.58 24.15 117,100 24.24 8.06
Date Open High Low Vol Cls adjCls
04-01-08 24.53 24.70 24.35 118,900 24.41 8.11
04-01-07 24.25 24.60 24.25 67,000 24.50 8.14
04-01-06 24.30 24.72 24.30 52,600 24.37 8.10
04-01-05 24.65 24.70 24.20 84,700 24.42 8.12
04-01-02 23.86 24.55 23.79 79,800 24.55 8.16
03-12-31 24.45 24.64 23.85 151,300 23.86 7.93
03-12-30 24.80 24.80 24.50 126,100 24.55 8.16
03-12-29 24.30 24.70 24.10 149,100 24.70 8.21
03-12-26 24.12 24.34 24.07 26,100 24.30 8.08
Date Open High Low Vol Cls adjCls
03-12-24 24.80 24.80 24.17 36,000 24.17 8.03
03-12-23 24.40 24.86 24.14 111,300 24.86 8.26
03-12-22 24.47 24.50 24.04 73,500 24.45 8.13
03-12-19 23.95 24.34 23.62 128,400 24.31 8.08
03-12-18 23.70 24.32 23.52 170,100 24.00 7.98
03-12-17 23.75 23.80 23.22 70,600 23.78 7.90
03-12-16 23.60 23.81 22.87 97,800 23.81 7.91
03-12-15 24.20 24.20 23.62 105,300 23.62 7.85
03-12-12 24.00 24.15 23.80 94,900 24.15 8.03
Date Open High Low Vol Cls adjCls
03-12-11 23.31 24.12 23.30 142,200 24.00 7.98
03-12-10 24.10 24.10 23.24 120,300 23.41 7.78
03-12-09 24.45 24.45 23.71 151,200 24.00 7.98
03-12-08 23.88 24.33 23.88 102,700 24.33 8.09
03-12-05 24.00 24.08 23.76 94,900 23.78 7.90
03-12-04 24.15 24.15 23.76 171,000 24.08 8.00
03-12-03 23.92 24.35 23.90 214,300 24.10 8.01
03-12-02 23.80 23.96 23.60 101,400 23.87 7.93
03-12-01 23.95 24.00 23.51 253,900 23.60 7.84
Date Open High Low Vol Cls adjCls
03-11-28 23.70 23.90 23.58 37,900 23.70 7.88
03-11-26 23.75 23.94 23.59 95,500 23.63 7.85
03-11-25 23.78 23.85 23.57 97,200 23.84 7.92
03-11-24 23.05 23.83 22.80 132,700 23.83 7.92
03-11-21 23.17 23.17 22.61 93,600 23.00 7.64
03-11-20 23.30 23.30 22.54 147,100 23.10 7.68
03-11-19 23.32 23.35 22.90 63,600 23.35 7.76
03-11-18 23.30 23.50 23.08 94,600 23.34 7.76
03-11-17 23.40 23.51 22.84 132,000 23.25 7.73
Date Open High Low Vol Cls adjCls
03-11-14 23.85 24.00 23.27 116,100 23.36 7.76
03-11-13 24.40 24.40 23.76 143,500 23.77 7.90
03-11-12 24.12 24.27 23.99 227,700 24.26 8.06
03-11-11 24.14 24.39 24.04 130,500 24.14 7.98
03-11-10 24.00 24.26 23.98 328,600 24.14 7.98
03-11-07 23.40 24.26 23.30 321,400 23.94 7.92
03-11-06 23.10 23.31 22.90 140,800 23.30 7.71
03-11-05 22.83 23.24 22.76 109,300 23.00 7.61
03-11-04 22.90 23.35 22.78 134,100 22.85 7.56
Date Open High Low Vol Cls adjCls
03-11-03 22.60 23.28 22.60 159,700 22.83 7.55
03-10-31 22.70 23.00 22.39 125,700 22.55 7.46
03-10-30 22.76 22.99 22.54 64,800 22.55 7.46
03-10-29 22.55 22.97 22.54 132,700 22.75 7.52
03-10-28 22.40 22.60 22.29 140,400 22.55 7.46
03-10-27 21.75 22.36 21.75 162,100 22.30 7.37
03-10-24 21.89 21.95 21.48 209,800 21.70 7.18
03-10-23 21.73 22.22 21.73 108,400 21.89 7.24
03-10-22 22.20 22.26 21.72 168,000 21.73 7.19
Date Open High Low Vol Cls adjCls
03-10-21 22.42 22.76 22.26 164,700 22.29 7.37
03-10-20 22.30 22.67 22.30 107,200 22.41 7.41
03-10-17 22.48 22.68 22.30 124,300 22.40 7.41
03-10-16 21.97 22.57 21.87 159,700 22.42 7.41
03-10-15 21.90 22.13 21.66 331,800 21.94 7.26
03-10-14 21.90 22.00 21.80 199,300 21.88 7.24
03-10-13 21.55 22.38 21.45 226,500 21.80 7.21
03-10-10 21.70 21.73 21.12 84,600 21.30 7.04
03-10-09 22.10 22.34 21.29 158,100 21.61 7.15
Date Open High Low Vol Cls adjCls
03-10-08 21.60 21.91 21.46 271,900 21.90 7.24
03-10-07 20.80 21.51 20.78 190,800 21.50 7.11
03-10-06 19.95 20.88 19.95 108,900 20.88 6.90
03-10-03 19.98 20.00 19.80 211,500 20.00 6.61
03-10-02 19.85 20.00 19.79 256,500 19.90 6.58
03-10-01 19.90 20.00 19.76 321,900 19.94 6.59
03-09-30 20.15 20.15 19.82 200,200 19.87 6.57
03-09-29 19.86 20.32 19.75 252,900 20.00 6.61
03-09-26 21.13 21.14 19.84 134,200 19.84 6.56
Date Open High Low Vol Cls adjCls
03-09-25 20.85 21.30 20.85 151,300 20.93 6.92
03-09-24 21.63 21.63 20.99 139,000 21.00 6.94
03-09-23 21.42 21.85 21.37 110,200 21.63 7.15
03-09-22 22.05 22.08 21.30 95,500 21.42 7.08
03-09-19 21.85 22.23 21.73 124,600 22.10 7.31
03-09-18 21.87 22.06 21.80 105,900 21.95 7.26
03-09-17 22.30 22.38 21.79 76,200 21.84 7.22
03-09-16 21.65 22.30 21.48 97,800 22.30 7.37
03-09-15 22.07 22.48 21.62 112,600 21.70 7.18
Date Open High Low Vol Cls adjCls
03-09-12 21.57 22.23 21.35 68,400 21.97 7.27
03-09-11 22.20 22.20 21.37 234,000 21.57 7.13
03-09-10 22.20 22.25 22.00 82,500 22.20 7.34
03-09-09 22.55 22.92 22.20 127,500 22.20 7.34
03-09-08 22.60 22.94 22.55 61,800 22.55 7.46
03-09-05 22.77 22.92 22.50 51,000 22.54 7.45
03-09-04 22.90 22.94 22.66 66,600 22.77 7.53
03-09-03 22.90 22.94 22.85 132,000 22.86 7.56
03-09-02 22.65 22.82 22.51 85,600 22.75 7.52
Date Open High Low Vol Cls adjCls
03-08-29 22.55 22.82 22.51 72,400 22.65 7.49
03-08-28 22.10 22.67 21.95 95,400 22.67 7.50
03-08-27 21.87 22.10 21.55 76,900 22.00 7.28
03-08-26 22.17 22.17 21.65 135,600 21.87 7.23
03-08-25 22.65 22.70 22.04 96,300 22.15 7.32
03-08-22 22.75 22.80 22.51 88,600 22.55 7.46
03-08-21 22.67 22.95 22.60 114,300 22.95 7.59
03-08-20 22.52 22.54 22.36 103,200 22.42 7.41
03-08-19 22.50 22.55 22.20 115,600 22.54 7.45
Date Open High Low Vol Cls adjCls
03-08-18 21.90 22.53 21.90 183,100 22.40 7.41
03-08-15 22.30 22.30 21.90 50,500 22.25 7.36
03-08-14 21.88 22.36 21.82 132,400 22.30 7.37
03-08-13 21.89 22.07 21.76 81,400 21.84 7.22
03-08-12 21.95 22.12 21.83 96,400 22.00 7.24
03-08-11 21.24 22.07 21.24 108,600 21.90 7.20
03-08-08 21.10 21.49 21.10 67,200 21.21 6.98
03-08-07 21.35 21.47 20.87 99,000 21.05 6.92
03-08-06 21.53 21.85 21.35 56,400 21.35 7.02
Date Open High Low Vol Cls adjCls
03-08-05 22.40 22.43 21.53 134,500 21.53 7.08
03-08-04 22.15 22.69 22.14 179,200 22.42 7.37
03-08-01 22.35 22.55 22.08 92,200 22.08 7.26
03-07-31 22.40 22.53 22.34 108,900 22.35 7.35
03-07-30 22.35 22.49 22.00 127,000 22.41 7.37
03-07-29 22.25 22.54 22.12 90,100 22.40 7.37
03-07-28 22.20 22.50 22.00 108,400 22.27 7.32
03-07-25 22.08 22.49 22.01 132,000 22.30 7.33
03-07-24 22.00 22.26 21.90 133,800 22.06 7.26
Date Open High Low Vol Cls adjCls
03-07-23 21.36 22.04 21.36 202,000 22.02 7.24
03-07-22 21.74 21.85 21.29 147,100 21.35 7.02
03-07-21 22.19 22.23 21.65 101,400 21.75 7.15
03-07-18 21.80 22.31 21.80 82,800 22.20 7.30
03-07-17 22.30 22.38 21.70 126,900 21.75 7.15
03-07-16 22.48 22.55 22.37 94,500 22.40 7.37
03-07-15 22.20 22.55 22.11 96,400 22.50 7.40
03-07-14 22.60 22.82 22.20 169,200 22.30 7.33
03-07-11 22.23 22.99 22.23 109,900 22.52 7.41
Date Open High Low Vol Cls adjCls
03-07-10 22.42 22.50 22.28 143,200 22.28 7.33
03-07-09 22.49 22.49 22.25 215,700 22.47 7.39
03-07-08 22.00 22.54 21.95 168,700 22.49 7.40
03-07-07 21.60 22.00 21.51 160,200 22.00 7.24
03-07-03 22.00 22.10 21.50 122,800 21.59 7.10
03-07-02 20.73 21.38 20.73 207,100 21.25 6.99
03-07-01 21.00 21.00 20.49 184,500 20.72 6.81
03-06-30 20.47 21.10 20.47 240,300 21.10 6.94
03-06-27 20.25 20.84 20.09 109,500 20.47 6.73
Date Open High Low Vol Cls adjCls
03-06-26 20.05 20.50 20.05 67,600 20.35 6.69
03-06-25 19.90 20.27 19.90 124,300 20.07 6.60
03-06-24 19.72 20.40 19.55 164,800 19.87 6.54
03-06-23 19.99 19.99 19.65 105,300 19.77 6.50
03-06-20 20.00 20.17 20.00 51,000 20.10 6.61
03-06-19 20.17 20.40 19.98 88,600 20.05 6.59
03-06-18 20.60 20.60 20.22 72,400 20.27 6.67
03-06-17 20.40 20.68 20.33 92,400 20.68 6.80
03-06-16 19.75 20.50 19.73 115,800 20.50 6.74
Date Open High Low Vol Cls adjCls
03-06-13 20.20 20.22 19.66 110,400 19.68 6.47
03-06-12 20.15 20.25 19.87 105,700 20.25 6.66
03-06-11 19.91 20.19 19.79 289,800 20.19 6.64
03-06-10 19.82 19.96 19.80 59,400 19.95 6.56
03-06-09 19.89 19.98 19.78 64,900 19.86 6.53
03-06-06 20.05 20.35 19.84 98,500 19.84 6.53
03-06-05 19.80 20.25 19.65 155,700 20.10 6.61
03-06-04 19.60 19.75 19.60 161,100 19.71 6.48
03-06-03 19.66 19.75 19.60 93,300 19.71 6.48
Date Open High Low Vol Cls adjCls
03-06-02 19.20 19.72 19.02 118,300 19.65 6.46
03-05-30 19.20 19.20 18.95 116,200 19.15 6.30
03-05-29 19.05 19.15 19.00 112,200 19.12 6.29
03-05-28 18.90 19.14 18.90 47,200 18.98 6.24
03-05-27 18.92 19.09 18.70 69,700 18.85 6.20
03-05-23 18.95 19.01 18.71 66,100 18.88 6.21
03-05-22 18.60 19.13 18.60 121,900 19.00 6.25
03-05-21 18.65 18.80 18.55 80,700 18.55 6.10
03-05-20 18.61 18.81 18.55 143,100 18.60 6.12
Date Open High Low Vol Cls adjCls
03-05-19 18.65 18.85 18.47 104,500 18.61 6.12
03-05-16 19.11 19.15 18.60 270,400 18.60 6.12
03-05-15 19.06 19.19 19.00 102,700 19.11 6.29
03-05-14 19.16 19.30 19.04 121,600 19.15 6.30
03-05-13 18.95 19.10 18.90 131,100 18.96 6.24
03-05-12 19.22 19.23 19.11 56,800 19.12 6.25
03-05-09 19.21 19.24 19.13 116,700 19.20 6.28
03-05-08 19.24 19.32 19.05 279,900 19.20 6.28
03-05-07 18.50 19.29 18.50 198,900 19.24 6.29
Date Open High Low Vol Cls adjCls
03-05-06 18.57 18.57 18.25 503,200 18.55 6.06
03-05-05 18.65 18.70 18.45 132,700 18.50 6.05
03-05-02 18.15 18.59 18.15 178,800 18.59 6.08
03-05-01 18.48 18.54 18.25 102,600 18.40 6.01
03-04-30 18.85 18.86 18.40 114,300 18.49 6.04
03-04-29 18.90 19.00 18.87 175,200 18.89 6.17
03-04-28 18.71 19.01 18.70 155,400 19.00 6.21
03-04-25 18.60 18.80 18.54 171,100 18.70 6.11
03-04-24 19.25 19.26 18.60 142,600 18.60 6.08
Date Open High Low Vol Cls adjCls
03-04-23 18.88 19.48 18.80 316,500 19.31 6.31
03-04-22 19.00 19.00 18.75 127,500 18.79 6.14
03-04-21 18.35 19.25 18.33 380,700 19.25 6.29
03-04-17 18.50 18.50 18.17 361,500 18.27 5.97
03-04-16 17.90 18.48 17.68 182,400 18.45 6.03
03-04-15 18.10 18.10 17.67 24,700 17.86 5.84
03-04-14 17.78 18.04 17.67 38,200 18.04 5.90
03-04-11 17.80 17.95 17.33 35,500 17.53 5.73
03-04-10 17.42 17.80 17.37 23,400 17.77 5.81
Date Open High Low Vol Cls adjCls
03-04-09 17.70 17.80 17.40 91,900 17.41 5.69
03-04-08 18.26 18.35 17.74 52,300 17.74 5.80
03-04-07 17.90 18.41 17.90 102,700 18.26 5.97
03-04-04 17.40 18.00 17.40 111,100 17.80 5.82
03-04-03 17.46 17.50 17.18 40,000 17.31 5.66
03-04-02 17.16 17.56 17.16 60,400 17.41 5.69
03-04-01 16.66 17.09 16.60 41,400 16.91 5.53
03-03-31 16.91 16.98 16.65 102,100 16.71 5.46
03-03-28 16.85 17.19 16.80 100,300 17.01 5.56
Date Open High Low Vol Cls adjCls
03-03-27 16.75 16.95 16.61 69,400 16.92 5.53
03-03-26 17.05 17.05 16.61 62,100 16.75 5.47
03-03-25 16.25 17.19 16.25 87,000 17.15 5.61
03-03-24 17.50 17.50 16.20 170,200 16.25 5.31
03-03-21 17.60 17.84 17.41 77,400 17.69 5.78
03-03-20 17.17 17.60 17.16 52,200 17.60 5.75
03-03-19 17.40 17.40 17.09 59,400 17.22 5.63
03-03-18 16.98 17.43 16.98 51,700 17.40 5.69
03-03-17 16.25 17.03 16.25 74,400 17.03 5.57
Date Open High Low Vol Cls adjCls
03-03-14 16.15 16.57 16.13 55,000 16.50 5.39
03-03-13 16.00 16.16 15.93 43,300 16.10 5.26
03-03-12 15.95 15.98 15.70 57,300 15.92 5.20
03-03-11 16.07 16.25 15.90 78,900 16.00 5.23
03-03-10 15.90 16.19 15.84 51,900 15.86 5.18
03-03-07 15.80 16.02 15.80 101,400 15.96 5.22
03-03-06 16.00 16.02 15.81 49,000 15.82 5.17
03-03-05 15.70 16.09 15.63 146,800 16.00 5.23
03-03-04 16.09 16.09 15.70 99,600 15.70 5.13
Date Open High Low Vol Cls adjCls
03-03-03 16.49 16.55 16.00 81,100 16.10 5.26
03-02-28 16.50 16.70 16.39 52,800 16.39 5.36
03-02-27 16.10 16.40 16.10 18,100 16.40 5.36
03-02-26 16.15 16.18 16.01 19,800 16.05 5.25
03-02-25 16.16 16.40 16.00 73,300 16.22 5.30
03-02-24 16.60 16.67 16.05 95,800 16.06 5.25
03-02-21 16.51 16.98 16.40 92,700 16.50 5.39
03-02-20 16.25 16.51 16.25 31,900 16.51 5.40
03-02-19 16.47 16.54 16.07 82,900 16.26 5.31
Date Open High Low Vol Cls adjCls
03-02-18 16.76 16.91 16.52 60,700 16.57 5.42
03-02-14 16.37 16.78 16.35 84,700 16.75 5.47
03-02-13 16.09 16.39 15.85 88,200 16.30 5.33
03-02-12 16.00 16.31 16.00 62,200 16.04 5.24
03-02-11 16.11 16.18 16.00 62,200 16.00 5.23
03-02-10 16.10 16.21 15.95 62,100 16.21 5.30
03-02-07 15.95 16.05 15.80 81,000 16.00 5.23
03-02-06 16.15 16.18 15.90 31,500 16.00 5.23
03-02-05 16.26 16.50 15.70 89,700 16.05 5.25
Date Open High Low Vol Cls adjCls
03-02-04 16.75 16.75 16.15 35,700 16.16 5.28
03-02-03 16.51 17.09 16.51 71,200 16.60 5.43
03-01-31 15.81 16.54 15.81 64,300 16.47 5.38
03-01-30 16.50 16.51 15.36 155,700 15.80 5.16
03-01-29 16.38 16.75 16.00 71,500 16.60 5.43
03-01-28 16.00 16.56 15.80 72,100 16.50 5.35
03-01-27 16.01 16.25 15.70 123,400 16.15 5.24
03-01-24 16.39 16.50 15.85 149,500 16.00 5.19
03-01-23 16.50 16.75 16.37 75,600 16.40 5.32
Date Open High Low Vol Cls adjCls
03-01-22 16.75 16.86 16.40 69,900 16.45 5.34
03-01-21 16.90 17.30 16.56 152,100 16.80 5.45
03-01-17 17.45 17.45 16.81 98,100 17.00 5.52
03-01-16 17.60 17.65 17.32 82,000 17.49 5.67
03-01-15 17.25 17.50 17.17 90,600 17.48 5.67
03-01-14 17.74 17.99 17.30 147,600 17.50 5.68
03-01-13 17.70 17.70 17.39 39,600 17.70 5.74
03-01-10 17.95 18.05 17.34 65,700 17.61 5.71
03-01-09 17.25 18.13 17.25 105,300 17.90 5.81
Date Open High Low Vol Cls adjCls
03-01-08 18.00 18.15 17.06 98,500 17.17 5.57
03-01-07 18.70 18.85 18.03 79,800 18.06 5.86
03-01-06 18.25 18.80 18.25 81,900 18.46 5.99
03-01-03 18.54 18.54 18.14 82,000 18.20 5.91
03-01-02 18.80 18.82 18.45 186,900 18.54 6.02
02-12-31 17.50 19.00 17.50 259,200 18.90 6.13
02-12-30 17.60 17.70 17.20 60,000 17.39 5.64
02-12-27 17.65 17.75 17.50 28,300 17.50 5.68
02-12-26 17.80 17.97 17.50 54,000 17.68 5.74
Date Open High Low Vol Cls adjCls
02-12-24 17.88 17.93 17.81 12,100 17.89 5.80
02-12-23 17.90 17.97 17.71 62,500 17.90 5.81
02-12-20 17.90 18.14 17.70 139,600 17.95 5.82
02-12-19 17.65 17.88 17.26 64,000 17.87 5.80
02-12-18 17.86 17.88 17.40 111,100 17.55 5.69
02-12-17 17.86 17.99 17.81 199,500 17.86 5.79
02-12-16 17.50 17.89 17.50 245,800 17.85 5.79
02-12-13 17.99 18.00 17.50 202,200 17.50 5.68
02-12-12 18.10 18.15 17.85 69,900 17.99 5.84
Date Open High Low Vol Cls adjCls
02-12-11 17.85 18.10 17.85 48,300 18.05 5.86
02-12-10 17.50 18.05 17.50 88,800 17.85 5.79
02-12-09 17.85 18.15 17.43 57,600 17.45 5.66
02-12-06 17.80 17.98 17.18 82,000 17.75 5.76
02-12-05 18.36 18.49 18.00 44,200 18.00 5.84
02-12-04 18.20 18.63 17.95 55,800 18.30 5.94
02-12-03 18.26 18.63 18.21 78,900 18.30 5.94
02-12-02 18.00 18.40 18.00 79,200 18.36 5.96
02-11-29 18.60 18.60 17.85 81,000 18.00 5.84
Date Open High Low Vol Cls adjCls
02-11-27 18.77 18.95 18.20 307,800 18.70 6.07
02-11-26 18.30 18.95 18.00 231,400 18.77 6.09
02-11-25 19.06 19.20 18.94 82,300 19.18 6.22
02-11-22 18.87 19.23 18.80 40,200 19.16 6.22
02-11-21 18.34 18.90 18.27 85,600 18.87 6.12
02-11-20 18.00 18.54 18.00 75,100 18.34 5.95
02-11-19 18.59 18.85 18.00 178,800 18.00 5.84
02-11-18 19.05 19.05 18.20 174,100 18.51 6.01
02-11-15 19.18 19.20 18.60 61,800 18.90 6.13
Date Open High Low Vol Cls adjCls
02-11-14 18.20 19.18 18.00 240,000 19.18 6.22
02-11-13 17.24 18.32 17.24 109,000 18.08 5.87
02-11-12 17.78 17.90 17.34 141,300 17.46 5.63
02-11-11 17.75 18.18 17.68 68,500 17.68 5.70
02-11-08 17.55 18.15 17.55 146,700 17.90 5.77
02-11-07 18.08 18.08 17.50 102,700 17.55 5.66
02-11-06 17.65 18.27 17.65 105,700 18.15 5.85
02-11-05 18.15 18.15 17.78 111,700 17.82 5.74
02-11-04 17.90 18.35 17.85 123,000 18.11 5.84
Date Open High Low Vol Cls adjCls
02-11-01 17.30 17.90 17.00 175,500 17.90 5.77
02-10-31 17.10 17.40 17.00 73,500 17.40 5.61
02-10-30 17.00 17.45 16.90 104,800 17.10 5.51
02-10-29 16.55 17.00 16.40 157,600 17.00 5.48
02-10-28 16.65 16.70 16.42 199,300 16.70 5.38
02-10-25 16.00 16.60 16.00 175,600 16.60 5.35
02-10-24 16.40 16.40 15.60 156,600 16.05 5.17
02-10-23 15.25 16.70 15.20 383,400 16.44 5.30
02-10-22 15.05 15.90 14.70 1,180,000 15.25 4.91
Date Open High Low Vol Cls adjCls
02-10-21 17.50 17.63 16.90 100,500 17.20 5.54
02-10-18 17.70 17.90 17.31 105,400 17.75 5.72
02-10-17 17.30 17.89 17.30 78,300 17.70 5.70
02-10-16 17.96 17.96 17.00 90,100 17.15 5.53
02-10-15 17.15 17.98 17.13 83,400 17.97 5.79
02-10-14 17.11 17.11 16.51 66,100 16.95 5.46
02-10-11 16.80 17.20 16.65 169,600 17.10 5.51
02-10-10 16.50 17.30 16.40 129,600 16.80 5.41
02-10-09 17.05 17.25 16.39 140,100 16.61 5.35
Date Open High Low Vol Cls adjCls
02-10-08 17.00 17.20 16.46 119,700 16.90 5.45
02-10-07 17.70 17.84 17.00 125,200 17.00 5.48
02-10-04 18.00 18.00 17.49 114,900 17.50 5.64
02-10-03 17.95 18.48 17.95 60,000 18.17 5.85
02-10-02 17.60 18.93 17.29 208,800 17.80 5.74
02-10-01 16.90 17.50 16.80 146,800 17.45 5.62
02-09-30 17.00 17.08 16.80 125,500 16.95 5.46
02-09-27 17.72 17.74 16.80 99,400 16.90 5.45
02-09-26 17.45 18.09 17.40 108,400 17.92 5.77
Date Open High Low Vol Cls adjCls
02-09-25 16.70 17.19 16.69 61,300 16.95 5.46
02-09-24 16.97 17.00 16.62 100,300 16.72 5.39
02-09-23 17.21 17.21 16.80 74,200 17.00 5.48
02-09-20 17.70 17.75 17.20 186,000 17.20 5.54
02-09-19 18.00 18.05 17.40 82,000 17.43 5.62
02-09-18 18.19 18.45 17.90 117,600 17.95 5.78
02-09-17 18.31 18.60 18.20 91,800 18.20 5.86
02-09-16 18.80 18.80 18.10 80,100 18.19 5.86
02-09-13 18.24 18.85 17.90 84,100 18.76 6.04
Date Open High Low Vol Cls adjCls
02-09-12 18.50 18.65 18.20 42,300 18.24 5.88
02-09-11 19.04 19.04 18.55 52,200 18.55 5.98
02-09-10 19.10 19.10 18.50 160,600 19.04 6.14
02-09-09 18.99 19.20 18.78 199,800 19.10 6.15
02-09-06 18.50 18.90 18.00 225,900 18.74 6.04
02-09-05 19.00 19.00 17.70 289,900 18.45 5.95
02-09-04 19.00 19.50 18.59 469,000 18.90 6.09
02-09-03 17.00 18.85 16.60 701,700 18.85 6.07
02-08-30 15.71 16.19 15.71 84,300 15.85 5.11
Date Open High Low Vol Cls adjCls
02-08-29 15.80 16.18 15.60 146,700 15.71 5.06
02-08-28 16.30 16.30 15.80 115,300 15.80 5.09
02-08-27 16.30 16.71 16.26 163,300 16.40 5.28
02-08-26 16.55 16.55 16.15 117,400 16.20 5.22
02-08-23 16.80 16.98 16.50 32,800 16.50 5.32
02-08-22 17.48 17.49 16.65 42,900 16.90 5.45
02-08-21 16.95 17.49 16.95 33,400 17.49 5.64
02-08-20 16.85 17.00 16.20 85,900 16.95 5.46
02-08-19 16.50 16.90 16.30 89,700 16.80 5.41
Date Open High Low Vol Cls adjCls
02-08-16 16.25 16.65 16.25 62,200 16.49 5.31
02-08-15 17.10 17.10 16.21 70,200 16.50 5.32
02-08-14 15.95 17.20 15.95 107,200 17.10 5.51
02-08-13 16.04 16.29 15.90 63,600 15.91 5.13
02-08-12 15.70 16.30 15.30 52,300 16.00 5.12
02-08-09 16.10 16.46 15.50 100,300 15.75 5.04
02-08-08 16.75 16.75 16.00 81,900 16.00 5.12
02-08-07 16.23 17.00 16.15 74,200 17.00 5.44
02-08-06 15.40 15.98 15.25 133,800 15.98 5.11
Date Open High Low Vol Cls adjCls
02-08-05 15.00 15.41 15.00 76,000 15.25 4.88
02-08-02 16.00 16.00 14.81 101,700 15.05 4.81
02-08-01 15.85 16.10 15.70 35,700 15.88 5.08
02-07-31 16.35 16.35 15.85 43,300 15.85 5.07
02-07-30 16.20 16.40 15.80 80,700 16.40 5.24
02-07-29 15.60 16.20 15.60 169,200 16.20 5.18
02-07-26 15.75 15.75 15.45 84,300 15.50 4.96
02-07-25 16.00 16.10 15.25 75,600 15.74 5.03
02-07-24 15.15 16.20 15.05 90,100 16.20 5.18
Date Open High Low Vol Cls adjCls
02-07-23 16.60 16.60 15.15 149,800 15.30 4.89
02-07-22 16.30 17.10 16.30 62,200 16.70 5.34
02-07-19 17.45 17.48 16.13 111,300 16.30 5.21
02-07-18 17.85 17.85 17.15 71,200 17.50 5.60
02-07-17 18.05 18.10 17.44 47,200 17.90 5.72
02-07-16 16.90 18.70 16.90 224,100 17.95 5.74
02-07-15 17.40 17.65 16.80 189,400 17.00 5.44
02-07-12 17.75 18.08 17.32 40,200 17.36 5.55
02-07-11 18.75 18.75 17.80 56,800 17.80 5.69
Date Open High Low Vol Cls adjCls
02-07-10 19.20 19.20 18.75 35,700 18.80 6.01
02-07-09 19.10 19.75 19.10 126,400 19.20 6.14
02-07-08 19.10 19.40 19.02 76,900 19.12 6.11
02-07-05 19.00 19.30 18.91 50,800 19.00 6.08
02-07-03 19.23 19.23 17.91 187,200 19.00 6.08
02-07-02 19.50 19.50 19.10 58,200 19.25 6.16
02-07-01 19.60 19.69 19.33 201,700 19.43 6.21
02-06-28 19.57 19.90 19.24 256,600 19.50 6.24
02-06-27 19.45 19.59 19.20 108,400 19.57 6.26
Date Open High Low Vol Cls adjCls
02-06-26 19.00 19.50 19.00 242,100 19.49 6.23
02-06-25 19.65 19.94 19.05 109,300 19.05 6.09
02-06-24 20.50 20.51 19.00 202,000 19.45 6.22
02-06-21 19.05 20.35 18.95 153,400 20.35 6.51
02-06-20 19.20 19.99 18.75 110,200 18.94 6.06
02-06-19 18.98 19.50 18.61 246,700 19.10 6.11
02-06-18 19.15 19.15 18.99 178,600 18.99 6.07
02-06-17 19.00 19.20 19.00 131,100 19.19 6.14
02-06-14 19.15 19.28 19.00 81,400 19.10 6.11
Date Open High Low Vol Cls adjCls
02-06-13 19.27 19.75 19.15 110,400 19.20 6.14
02-06-12 19.60 19.65 19.20 67,500 19.28 6.17
02-06-11 19.75 20.10 19.65 88,800 19.67 6.29
02-06-10 20.00 20.15 19.75 58,900 19.75 6.32
02-06-07 19.60 20.00 19.45 34,200 20.00 6.40
02-06-06 20.00 20.00 19.07 81,900 19.76 6.32
02-06-05 20.15 20.22 20.10 85,600 20.10 6.43
02-06-04 19.20 20.73 19.13 137,700 20.24 6.47
02-06-03 19.75 20.00 19.12 81,400 19.12 6.11
Date Open High Low Vol Cls adjCls
02-05-31 20.44 20.55 19.75 76,900 19.75 6.32
02-05-30 20.31 20.75 19.83 81,100 20.19 6.46
02-05-29 20.40 20.40 19.85 51,900 20.35 6.51
02-05-28 20.75 20.75 20.05 21,600 20.40 6.52
02-05-24 21.00 21.20 20.75 95,400 20.75 6.64
02-05-23 19.95 21.25 19.95 209,200 21.10 6.75
02-05-22 19.40 20.00 19.25 46,800 19.95 6.38
02-05-21 19.75 19.83 19.09 62,100 19.50 6.24
02-05-20 20.29 20.45 19.70 32,800 19.71 6.30
Date Open High Low Vol Cls adjCls
02-05-17 20.10 20.30 19.85 24,400 20.30 6.49
02-05-16 20.85 20.85 19.70 89,700 20.00 6.40
02-05-15 20.10 20.75 20.00 71,200 20.75 6.64
02-05-14 19.95 20.45 19.50 118,300 20.05 6.41
02-05-13 19.38 20.10 18.91 83,800 19.85 6.35
02-05-10 19.40 19.40 18.69 59,500 18.75 5.96
02-05-09 20.00 20.00 19.50 49,500 19.50 6.20
02-05-08 19.65 20.00 19.65 45,000 20.00 6.36
02-05-07 20.32 20.40 19.50 76,600 19.71 6.26
Date Open High Low Vol Cls adjCls
02-05-06 20.80 20.90 20.35 127,000 20.50 6.51
02-05-03 21.00 21.00 20.65 100,500 20.75 6.59
02-05-02 20.10 20.80 20.10 111,600 20.80 6.61
02-05-01 19.85 20.06 19.64 66,300 20.01 6.36
02-04-30 19.65 20.05 19.59 112,500 19.90 6.32
02-04-29 19.12 19.78 19.11 31,000 19.75 6.28
02-04-26 19.15 19.30 19.10 61,600 19.10 6.07
02-04-25 19.35 19.36 19.05 42,300 19.30 6.13
02-04-24 19.60 19.71 19.00 82,000 19.40 6.16
Date Open High Low Vol Cls adjCls
02-04-23 19.45 19.55 19.30 27,000 19.45 6.18
02-04-22 19.23 19.60 19.00 80,200 19.40 6.16
02-04-19 19.25 19.30 19.05 63,000 19.25 6.12
02-04-18 19.65 19.65 19.13 40,900 19.25 6.12
02-04-17 19.90 19.90 19.55 54,400 19.59 6.22
02-04-16 19.75 20.35 19.60 59,800 20.00 6.36
02-04-15 20.00 20.20 19.50 59,400 19.65 6.24
02-04-12 19.20 20.10 19.11 98,100 20.05 6.37
02-04-11 19.32 19.89 19.12 78,700 19.20 6.10
Date Open High Low Vol Cls adjCls
02-04-10 19.35 19.35 19.12 180,600 19.25 6.12
02-04-09 19.35 19.51 19.13 54,100 19.31 6.14
02-04-08 19.55 19.78 19.16 40,200 19.50 6.20
02-04-05 19.60 19.65 19.51 25,300 19.55 6.21
02-04-04 19.30 19.56 19.15 22,500 19.52 6.20
02-04-03 19.50 19.55 19.21 37,000 19.30 6.13
02-04-02 19.60 19.60 19.35 78,900 19.46 6.18
02-04-01 19.35 19.65 19.10 87,400 19.60 6.23
02-03-28 19.85 19.86 19.10 34,200 19.25 6.12
Date Open High Low Vol Cls adjCls
02-03-27 19.30 20.00 19.30 54,100 19.95 6.34
02-03-26 19.15 19.40 19.13 76,200 19.25 6.12
02-03-25 19.68 19.68 19.12 79,300 19.16 6.09
02-03-22 19.60 19.70 19.39 42,000 19.48 6.19
02-03-21 19.34 19.61 19.25 34,300 19.53 6.21
02-03-20 19.60 19.60 19.35 32,800 19.35 6.15
02-03-19 19.60 19.67 19.45 48,300 19.67 6.25
02-03-18 18.99 19.59 18.95 55,000 19.48 6.19
02-03-15 18.80 19.35 18.80 112,200 18.99 6.03
Date Open High Low Vol Cls adjCls
02-03-14 18.95 19.01 18.65 117,600 18.98 6.03
02-03-13 19.28 19.28 19.00 18,400 19.25 6.12
02-03-12 19.10 19.45 19.10 65,700 19.30 6.13
02-03-11 19.20 19.35 19.01 242,100 19.15 6.09
02-03-08 19.49 19.49 19.05 131,100 19.38 6.16
02-03-07 20.25 20.26 19.35 124,600 19.48 6.19
02-03-06 20.00 20.28 19.61 75,300 20.20 6.42
02-03-05 19.48 20.91 19.45 200,400 20.02 6.36
02-03-04 19.80 19.90 19.45 123,900 19.45 6.18
Date Open High Low Vol Cls adjCls
02-03-01 18.98 19.55 18.90 198,900 19.55 6.21
02-02-28 18.70 18.98 18.48 129,700 18.98 6.03
02-02-27 18.20 18.60 18.06 37,300 18.60 5.91
02-02-26 18.00 18.25 17.99 54,600 18.20 5.78
02-02-25 18.20 18.20 17.98 46,000 18.00 5.72
02-02-22 17.85 18.20 17.80 62,200 18.20 5.78
02-02-21 17.80 18.10 17.80 42,300 17.85 5.67
02-02-20 17.55 18.15 17.55 87,400 17.90 5.69
02-02-19 17.50 17.60 17.40 49,000 17.60 5.59
Date Open High Low Vol Cls adjCls
02-02-15 17.33 17.53 17.28 213,400 17.45 5.54
02-02-14 17.63 17.68 17.29 328,500 17.33 5.51
02-02-13 17.55 17.76 17.50 398,400 17.64 5.61
02-02-12 17.85 17.85 17.55 331,300 17.64 5.61
02-02-11 18.24 18.25 18.01 88,600 18.07 5.70
02-02-08 17.80 18.25 17.80 33,300 18.25 5.76
02-02-07 17.95 18.04 17.65 114,900 17.65 5.57
02-02-06 17.80 18.10 17.80 42,900 17.99 5.68
02-02-05 17.88 17.95 17.75 32,100 17.88 5.64
Date Open High Low Vol Cls adjCls
02-02-04 18.00 18.60 17.80 31,900 17.88 5.64
02-02-01 18.60 18.60 18.05 85,200 18.05 5.70
02-01-31 18.25 18.60 17.90 24,700 18.60 5.87
02-01-30 17.79 18.20 17.75 75,600 18.15 5.73
02-01-29 18.03 18.11 17.65 129,700 17.75 5.60
02-01-28 17.90 18.19 17.90 44,500 18.05 5.70
02-01-25 17.90 18.00 17.65 41,800 17.90 5.65
02-01-24 17.85 18.00 17.51 60,700 17.95 5.67
02-01-23 17.60 18.03 17.60 41,100 17.81 5.62
Date Open High Low Vol Cls adjCls
02-01-22 17.70 18.00 17.47 149,100 17.56 5.54
02-01-18 17.74 17.90 17.40 40,500 17.70 5.59
02-01-17 17.71 18.15 17.65 46,500 17.99 5.68
02-01-16 18.19 18.19 17.71 37,000 17.91 5.65
02-01-15 17.90 18.40 17.30 72,000 18.09 5.71
02-01-14 18.53 18.60 18.00 43,800 18.00 5.68
02-01-11 18.81 19.09 18.50 37,300 18.50 5.84
02-01-10 18.50 18.85 18.50 19,500 18.80 5.93
02-01-09 19.10 19.10 18.51 38,200 18.51 5.84
Date Open High Low Vol Cls adjCls
02-01-08 18.50 19.09 18.45 58,000 19.09 6.03
02-01-07 18.90 18.90 18.39 97,200 18.40 5.81
02-01-04 19.00 19.20 18.20 115,600 18.90 5.97
02-01-03 18.50 19.00 18.26 87,000 19.00 6.00
02-01-02 18.50 18.55 17.60 92,700 18.50 5.84
01-12-31 18.00 18.65 18.00 77,400 18.65 5.89
01-12-28 18.40 18.66 17.90 51,900 17.90 5.65
01-12-27 17.90 18.49 17.89 81,100 18.49 5.84
01-12-26 17.40 18.60 17.40 102,700 17.90 5.65
Date Open High Low Vol Cls adjCls
01-12-24 17.50 17.86 17.50 23,100 17.50 5.52
01-12-21 17.60 18.00 17.60 147,700 17.70 5.59
01-12-20 17.80 17.95 17.45 83,700 17.47 5.51
01-12-19 18.15 18.15 17.75 50,100 17.85 5.63
01-12-18 17.80 18.15 17.80 56,400 18.15 5.73
01-12-17 18.00 18.08 16.76 232,300 17.70 5.59
01-12-14 17.80 18.50 17.69 122,100 18.00 5.68
01-12-13 18.00 18.50 17.80 70,600 17.80 5.62
01-12-12 17.95 18.34 17.95 58,900 17.99 5.68
Date Open High Low Vol Cls adjCls
01-12-11 18.67 18.67 17.40 117,900 17.80 5.62
01-12-10 18.95 19.00 18.40 39,700 18.66 5.89
01-12-07 19.40 19.45 18.35 92,700 18.99 5.99
01-12-06 19.15 19.46 19.00 106,200 19.46 6.14
01-12-05 18.85 19.35 18.85 60,400 19.20 6.06
01-12-04 18.52 19.44 18.52 82,300 18.90 5.97
01-12-03 18.31 18.51 18.20 238,600 18.50 5.84
01-11-30 18.35 18.35 17.74 151,800 18.31 5.78
01-11-29 18.25 18.40 18.00 36,100 18.40 5.81
Date Open High Low Vol Cls adjCls
01-11-28 18.00 18.50 18.00 261,000 18.25 5.76
01-11-27 17.60 18.26 17.55 69,400 18.18 5.74
01-11-26 17.75 18.48 17.75 130,900 17.82 5.62
01-11-23 18.00 18.03 17.75 94,500 17.75 5.60
01-11-21 18.20 18.22 18.09 20,700 18.09 5.71
01-11-20 18.40 18.52 18.20 68,800 18.20 5.74
01-11-19 17.83 18.27 17.83 72,900 18.20 5.74
01-11-16 17.92 18.16 17.78 55,500 17.81 5.62
01-11-15 17.20 18.00 17.20 90,000 17.88 5.64
Date Open High Low Vol Cls adjCls
01-11-14 16.90 17.24 16.90 26,500 17.20 5.43
01-11-13 16.50 16.92 16.48 72,600 16.85 5.32
01-11-12 16.55 16.55 16.47 38,700 16.53 5.18
01-11-09 16.90 16.95 16.65 142,200 16.65 5.22
01-11-08 16.85 17.31 16.85 79,300 16.95 5.31
01-11-07 16.87 16.94 16.87 24,700 16.89 5.29
01-11-06 16.80 16.87 16.74 62,700 16.78 5.26
01-11-05 16.60 16.91 16.60 119,700 16.81 5.27
01-11-02 16.62 16.80 16.62 18,900 16.65 5.22
Date Open High Low Vol Cls adjCls
01-11-01 16.60 16.92 16.60 108,900 16.70 5.23
01-10-31 16.49 16.59 16.37 280,300 16.55 5.19
01-10-30 16.50 16.50 16.24 35,100 16.47 5.16
01-10-29 16.50 16.50 16.36 105,400 16.50 5.17
01-10-26 16.49 16.51 16.45 35,700 16.51 5.17
01-10-25 16.43 16.53 16.42 31,200 16.50 5.17
01-10-24 16.48 16.50 16.40 19,300 16.43 5.15
01-10-23 16.45 16.55 16.35 79,200 16.40 5.14
01-10-22 16.36 16.49 16.21 77,100 16.49 5.17
Date Open High Low Vol Cls adjCls
01-10-19 16.54 16.54 16.00 57,600 16.40 5.14
01-10-18 16.60 16.60 16.18 88,600 16.53 5.18
01-10-17 16.90 16.90 16.64 48,300 16.64 5.21
01-10-16 16.96 16.97 16.80 52,800 16.96 5.31
01-10-15 16.86 16.97 16.81 78,300 16.96 5.31
01-10-12 16.77 16.86 16.77 31,500 16.86 5.28
01-10-11 16.94 16.98 16.73 58,900 16.73 5.24
01-10-10 16.75 16.99 16.75 33,000 16.97 5.32
01-10-09 16.87 16.87 16.70 17,500 16.70 5.23
Date Open High Low Vol Cls adjCls
01-10-08 16.95 16.97 16.73 28,900 16.92 5.30
01-10-05 16.92 16.99 16.54 33,700 16.97 5.32
01-10-04 16.95 16.98 16.69 31,000 16.90 5.30
01-10-03 16.79 16.92 16.64 35,500 16.92 5.30
01-10-02 16.93 16.93 16.55 49,500 16.72 5.24
01-10-01 16.89 16.97 16.89 35,200 16.93 5.31
01-09-28 16.85 16.91 16.80 174,100 16.89 5.29
01-09-27 16.80 17.00 16.80 68,500 16.81 5.27
01-09-26 17.28 17.28 16.70 112,500 16.70 5.23
Date Open High Low Vol Cls adjCls
01-09-25 16.60 17.30 16.50 140,100 17.27 5.41
01-09-24 17.30 17.30 16.60 177,400 16.60 5.20
01-09-21 17.22 17.22 16.95 155,200 17.02 5.33
01-09-20 17.29 17.29 17.20 72,000 17.29 5.42
01-09-19 17.14 17.28 17.10 65,700 17.28 5.41
01-09-18 17.29 17.29 17.05 145,800 17.05 5.34
01-09-17 17.35 17.40 17.29 66,100 17.34 5.43
01-09-10 17.55 17.55 17.40 43,300 17.41 5.46
01-09-07 17.76 17.78 17.40 63,000 17.56 5.50
Date Open High Low Vol Cls adjCls
01-09-06 17.91 17.99 17.76 17,500 17.76 5.57
01-09-05 17.93 17.97 17.75 31,900 17.88 5.60
01-09-04 17.95 18.00 17.89 220,500 17.89 5.61
01-08-31 17.89 17.99 17.89 172,900 17.92 5.62
01-08-30 17.89 17.97 17.88 55,500 17.88 5.60
01-08-29 17.94 17.98 17.79 66,700 17.88 5.60
01-08-28 17.90 17.94 17.82 34,800 17.90 5.61
01-08-27 17.91 18.05 17.90 34,300 17.91 5.61
01-08-24 17.83 18.00 17.83 59,500 17.99 5.64
Date Open High Low Vol Cls adjCls
01-08-23 17.90 18.00 17.72 91,800 17.77 5.57
01-08-22 17.94 17.99 17.75 121,500 17.88 5.60
01-08-21 17.87 18.03 17.87 71,200 17.94 5.62
01-08-20 17.87 17.98 17.18 77,800 17.86 5.60
01-08-17 17.99 17.99 17.75 42,000 17.88 5.60
01-08-16 18.07 18.07 17.89 78,300 18.00 5.64
01-08-15 18.19 18.19 18.10 74,400 18.10 5.67
01-08-14 18.00 18.30 18.00 39,300 18.16 5.69
01-08-13 17.71 18.00 17.71 201,600 17.93 5.62
Date Open High Low Vol Cls adjCls
01-08-10 17.88 17.99 17.78 46,000 17.93 5.58
01-08-09 17.89 17.90 17.75 29,700 17.90 5.57
01-08-08 18.20 18.20 17.82 164,200 17.88 5.57
01-08-07 18.15 18.28 17.65 76,600 18.28 5.69
01-08-06 18.11 18.29 17.97 58,900 18.20 5.66
01-08-03 17.65 18.20 17.55 46,300 18.15 5.65
01-08-02 17.36 17.75 17.36 51,000 17.70 5.51
01-08-01 17.11 17.36 17.01 21,700 17.36 5.40
01-07-31 17.85 17.95 17.15 35,200 17.15 5.34
Date Open High Low Vol Cls adjCls
01-07-30 17.50 17.85 17.43 46,800 17.80 5.54
01-07-27 17.87 17.99 17.80 110,700 17.80 5.54
01-07-26 18.02 18.03 17.75 155,200 17.84 5.55
01-07-25 17.29 17.98 17.29 16,800 17.98 5.60
01-07-24 18.46 18.46 17.05 50,500 17.30 5.38
01-07-23 18.33 18.65 18.33 83,200 18.50 5.76
01-07-20 17.85 18.30 17.80 153,400 18.29 5.69
01-07-19 17.85 17.90 17.75 37,800 17.86 5.56
01-07-18 18.82 18.82 17.70 133,600 17.79 5.54
Date Open High Low Vol Cls adjCls
01-07-17 18.28 18.77 18.14 21,700 18.77 5.84
01-07-16 18.36 18.46 18.25 33,000 18.28 5.69
01-07-13 18.20 18.50 18.20 23,100 18.46 5.75
01-07-12 18.20 18.24 18.18 29,200 18.20 5.66
01-07-11 18.59 18.59 18.15 21,700 18.15 5.65
01-07-10 18.32 18.71 18.32 30,300 18.59 5.79
01-07-09 18.26 18.38 17.92 42,700 18.38 5.72
01-07-06 18.66 18.66 18.33 19,300 18.33 5.71
01-07-05 18.79 19.13 18.57 65,700 18.57 5.78
Date Open High Low Vol Cls adjCls
01-07-03 18.83 18.94 18.74 22,200 18.91 5.89
01-07-02 18.80 19.01 18.65 60,300 18.86 5.87
01-06-29 17.98 18.95 17.98 140,500 18.95 5.90
01-06-28 18.07 18.07 17.18 148,200 17.98 5.60
01-06-27 18.26 18.46 17.40 100,300 18.07 5.62
01-06-26 18.30 18.30 17.95 83,200 18.20 5.66
01-06-25 18.65 18.65 18.25 71,500 18.26 5.68
01-06-22 18.94 18.97 18.42 57,300 18.60 5.79
01-06-21 18.83 18.98 18.72 57,700 18.98 5.91
Date Open High Low Vol Cls adjCls
01-06-20 18.51 18.81 18.49 56,700 18.81 5.85
01-06-19 18.60 18.60 18.47 8,500 18.47 5.75
01-06-18 18.30 18.63 18.25 79,200 18.60 5.79
01-06-15 18.20 18.39 18.17 52,200 18.27 5.69
01-06-14 18.12 18.30 17.94 71,100 18.11 5.64
01-06-13 18.92 18.95 18.18 67,200 18.22 5.67
01-06-12 19.00 19.03 18.86 22,200 18.91 5.89
01-06-11 19.00 19.07 19.00 82,900 19.00 5.91
01-06-08 19.02 19.10 19.01 39,700 19.01 5.92
Date Open High Low Vol Cls adjCls
01-06-07 18.95 19.04 18.93 39,300 19.02 5.92
01-06-06 18.66 19.00 18.65 43,600 19.00 5.91
01-06-05 18.18 18.55 18.18 67,200 18.55 5.77
01-06-04 18.01 18.21 18.01 64,000 18.18 5.66
01-06-01 18.10 18.13 17.88 40,200 18.08 5.63
01-05-31 17.80 18.28 17.77 92,800 18.10 5.63
01-05-30 17.73 17.83 17.65 49,600 17.75 5.52
01-05-29 17.70 17.73 17.40 124,200 17.73 5.52
01-05-25 17.88 17.88 17.71 22,600 17.71 5.51
Date Open High Low Vol Cls adjCls
01-05-24 18.10 18.12 17.90 42,700 17.91 5.57
01-05-23 18.36 18.36 18.02 45,400 18.02 5.61
01-05-22 18.35 18.50 18.17 31,200 18.38 5.72
01-05-21 18.35 18.40 18.23 14,500 18.40 5.73
01-05-18 18.60 18.60 18.30 82,500 18.30 5.70
01-05-17 19.10 19.10 18.75 54,100 18.75 5.84
01-05-16 18.90 19.19 18.90 39,100 19.05 5.93
01-05-15 18.80 18.95 18.79 12,600 18.90 5.88
01-05-14 18.52 18.70 18.52 28,900 18.70 5.82
Date Open High Low Vol Cls adjCls
01-05-11 18.45 18.58 18.45 29,400 18.51 5.76
01-05-10 18.54 18.57 18.43 39,300 18.54 5.73
01-05-09 18.55 18.55 18.40 20,200 18.50 5.72
01-05-08 18.88 18.88 18.53 136,800 18.53 5.73
01-05-07 18.80 19.05 18.76 86,800 18.88 5.84
01-05-04 18.91 19.06 18.86 45,000 18.87 5.84
01-05-03 19.12 19.19 19.00 87,000 19.01 5.88
01-05-02 19.05 19.16 19.00 53,100 19.10 5.91
01-05-01 18.90 19.10 18.90 64,500 19.05 5.89
Date Open High Low Vol Cls adjCls
01-04-30 19.00 19.02 18.90 53,100 18.91 5.85
01-04-27 18.04 18.30 18.02 87,400 18.30 5.66
01-04-26 18.10 18.11 17.90 57,700 17.99 5.56
01-04-25 18.00 18.20 18.00 70,200 18.15 5.61
01-04-24 18.12 18.12 17.80 25,200 18.00 5.57
01-04-23 18.15 18.19 18.05 149,800 18.12 5.60
01-04-20 17.48 18.20 17.35 121,200 18.20 5.63
01-04-19 17.40 17.50 17.35 20,700 17.49 5.41
01-04-18 17.40 17.71 17.25 81,900 17.40 5.38
Date Open High Low Vol Cls adjCls
01-04-17 17.00 17.34 17.00 53,200 17.34 5.36
01-04-16 16.90 17.14 16.90 31,200 16.95 5.24
01-04-12 16.35 16.89 16.35 1,463,100 16.82 5.20
01-04-11 16.80 16.85 16.35 38,800 16.35 5.06
01-04-10 16.50 17.00 16.40 33,700 16.80 5.20
01-04-09 16.30 16.58 16.25 18,100 16.57 5.12
01-04-06 16.35 16.35 16.25 21,100 16.30 5.04
01-04-05 16.14 16.40 16.05 18,400 16.40 5.07
01-04-04 15.75 16.05 15.65 42,400 16.04 4.96
Date Open High Low Vol Cls adjCls
01-04-03 15.96 15.96 15.70 28,000 15.80 4.89
01-04-02 16.40 16.40 16.01 50,100 16.01 4.95
01-03-30 16.30 16.40 16.25 98,500 16.40 5.07
01-03-29 16.79 16.79 16.34 78,900 16.35 5.06
01-03-28 17.10 17.14 16.76 55,800 16.79 5.19
01-03-27 16.85 17.15 16.80 1,073,200 17.09 5.29
01-03-26 16.80 16.90 16.70 456,300 16.85 5.21
01-03-23 16.97 17.05 16.70 98,100 16.76 5.18
01-03-22 16.95 16.96 16.78 74,800 16.93 5.24
Date Open High Low Vol Cls adjCls
01-03-21 16.95 17.10 16.90 78,700 16.95 5.24
01-03-20 16.95 17.15 16.93 73,000 16.96 5.24
01-03-19 17.02 17.10 16.95 205,200 17.00 5.26
01-03-16 17.01 17.15 17.01 113,100 17.01 5.26
01-03-15 17.00 17.10 17.00 50,100 17.00 5.26
01-03-14 17.00 17.24 17.00 104,500 17.00 5.26
01-03-13 17.37 17.37 17.05 190,800 17.25 5.33
01-03-12 17.80 17.80 17.36 30,700 17.36 5.37
01-03-09 18.10 18.10 17.95 19,900 17.96 5.55
Date Open High Low Vol Cls adjCls
01-03-08 18.10 18.25 18.10 27,000 18.10 5.60
01-03-07 17.90 18.15 17.70 79,300 18.15 5.61
01-03-06 18.30 18.30 17.35 184,200 17.90 5.54
01-03-05 19.10 19.24 18.80 17,500 18.80 5.81
01-03-02 19.00 19.15 19.00 25,800 19.10 5.91
01-03-01 18.25 19.04 18.25 88,200 19.00 5.88
01-02-28 18.20 18.28 18.10 78,300 18.25 5.64
01-02-27 17.95 18.20 17.90 118,900 18.16 5.62
01-02-26 17.50 17.95 17.50 55,000 17.95 5.55
Date Open High Low Vol Cls adjCls
01-02-23 17.11 17.50 17.07 207,100 17.50 5.41
01-02-22 17.02 17.12 17.01 52,200 17.11 5.29
01-02-21 16.88 17.07 16.88 32,100 17.02 5.26
01-02-20 17.15 17.15 16.90 68,400 16.91 5.23
01-02-16 17.07 17.20 17.02 37,900 17.10 5.29
01-02-15 17.55 17.68 16.90 165,600 17.05 5.27
01-02-14 17.60 17.60 17.44 19,000 17.49 5.41
01-02-13 17.51 17.90 17.51 27,400 17.65 5.46
01-02-12 17.35 17.55 17.35 73,800 17.55 5.43
Date Open High Low Vol Cls adjCls
01-02-09 17.51 17.65 17.50 60,000 17.50 5.37
01-02-08 17.80 17.80 17.53 37,900 17.54 5.39
01-02-07 17.40 17.85 17.25 43,800 17.80 5.47
01-02-06 17.48 17.65 17.40 48,300 17.45 5.36
01-02-05 17.30 17.38 17.22 20,700 17.38 5.34
01-02-02 17.61 17.61 17.25 24,700 17.30 5.31
01-02-01 17.65 17.65 17.20 18,100 17.46 5.36
01-01-31 17.40 17.75 17.40 68,500 17.60 5.41
01-01-30 17.35 17.41 17.30 56,800 17.38 5.34
Date Open High Low Vol Cls adjCls
01-01-29 17.30 17.43 17.13 257,500 17.30 5.31
01-01-26 17.75 17.75 17.31 40,500 17.37 5.34
01-01-25 17.94 18.00 17.69 50,500 17.81 5.47
01-01-24 19.13 19.19 17.94 109,000 17.94 5.51
01-01-23 19.13 19.25 18.94 26,100 19.25 5.91
01-01-22 19.13 19.13 19.00 79,600 19.13 5.87
01-01-19 19.31 19.34 19.13 15,900 19.13 5.87
01-01-18 19.44 19.44 19.25 18,000 19.44 5.97
01-01-17 19.44 19.50 19.19 58,600 19.31 5.93
Date Open High Low Vol Cls adjCls
01-01-16 19.37 19.56 19.13 81,000 19.44 5.97
01-01-12 19.37 19.81 19.31 99,100 19.56 6.01
01-01-11 20.00 20.06 19.37 123,700 19.50 5.99
01-01-10 19.87 20.25 19.87 159,700 20.12 6.18
01-01-09 19.44 19.87 19.37 63,900 19.81 6.08
01-01-08 19.75 19.75 19.25 40,900 19.44 5.97
01-01-05 19.81 19.87 19.37 87,700 19.87 6.10
01-01-04 19.94 19.94 19.62 99,100 19.81 6.08
01-01-03 19.87 20.19 19.75 86,800 19.94 6.12
Date Open High Low Vol Cls adjCls
01-01-02 20.56 20.69 19.69 165,600 19.81 6.08
00-12-29 20.81 20.88 20.56 29,700 20.56 6.32
00-12-28 20.63 20.81 20.56 60,900 20.81 6.39
00-12-27 20.50 20.63 20.00 61,800 20.63 6.33
00-12-26 20.31 21.00 20.31 52,600 20.56 6.32
00-12-22 19.75 20.50 19.69 67,600 20.44 6.28
00-12-21 19.56 19.87 19.56 31,500 19.87 6.10
00-12-20 19.69 19.81 19.50 65,700 19.50 5.99
00-12-19 19.06 19.75 19.00 85,500 19.69 6.05
Date Open High Low Vol Cls adjCls
00-12-18 19.56 19.69 18.94 96,900 19.00 5.84
00-12-15 19.50 19.81 19.50 125,200 19.50 5.99
00-12-14 19.62 19.62 19.50 37,000 19.56 6.01
00-12-13 19.62 19.87 19.62 155,200 19.69 6.05
00-12-12 20.06 20.06 19.62 40,000 19.62 6.03
00-12-11 18.88 20.06 18.88 111,700 20.06 6.16
00-12-08 18.56 18.81 18.56 48,300 18.75 5.76
00-12-07 18.31 18.44 18.19 77,800 18.44 5.66
00-12-06 18.38 18.75 18.38 36,600 18.44 5.66
Date Open High Low Vol Cls adjCls
00-12-05 17.69 18.44 17.69 260,500 18.38 5.64
00-12-04 17.87 18.00 17.62 57,300 17.62 5.41
00-12-01 17.75 18.00 17.75 54,400 17.87 5.49
00-11-30 17.69 18.06 17.69 79,800 17.75 5.45
00-11-29 18.00 18.00 17.69 70,800 17.69 5.43
00-11-28 17.44 18.00 17.37 67,900 18.00 5.53
00-11-27 17.37 17.37 17.12 32,400 17.37 5.34
00-11-24 17.31 17.37 17.25 57,600 17.37 5.34
00-11-22 17.06 17.19 17.00 47,400 17.19 5.28
Date Open High Low Vol Cls adjCls
00-11-21 17.19 17.19 17.06 55,000 17.06 5.24
00-11-20 17.37 17.37 17.00 63,900 17.19 5.28
00-11-17 17.12 17.37 17.06 37,500 17.37 5.34
00-11-16 17.06 17.06 16.94 14,100 17.00 5.22
00-11-15 17.12 17.19 16.94 27,000 17.06 5.24
00-11-14 17.12 17.25 17.00 38,800 17.19 5.28
00-11-13 16.75 17.12 16.63 29,700 17.12 5.26
00-11-10 17.37 17.37 17.00 45,600 17.00 5.18
00-11-09 17.06 17.25 16.94 137,700 17.25 5.26
Date Open High Low Vol Cls adjCls
00-11-08 17.37 17.37 17.19 13,500 17.19 5.24
00-11-07 17.25 17.37 17.19 31,200 17.37 5.30
00-11-06 17.44 17.44 17.31 22,500 17.37 5.30
00-11-03 16.94 17.44 16.94 31,900 17.44 5.32
00-11-02 17.12 17.12 16.94 117,000 16.94 5.17
00-11-01 17.00 17.00 16.81 113,800 17.00 5.18
00-10-31 16.81 16.94 16.75 64,900 16.94 5.17
00-10-30 16.69 16.81 16.69 34,200 16.69 5.09
00-10-27 17.06 17.06 16.56 23,500 16.75 5.11
Date Open High Low Vol Cls adjCls
00-10-26 16.94 17.06 16.94 24,000 17.06 5.20
00-10-25 17.31 17.31 16.88 33,400 16.88 5.15
00-10-24 17.75 17.75 17.25 21,600 17.31 5.28
00-10-23 16.38 17.75 16.38 87,400 17.75 5.41
00-10-20 16.31 16.38 16.25 13,500 16.31 4.97
00-10-19 16.38 16.44 16.25 16,200 16.25 4.96
00-10-18 16.06 16.31 16.06 4,900 16.25 4.96
00-10-17 16.06 16.19 15.88 59,500 16.13 4.92
00-10-16 16.50 16.50 16.06 23,100 16.06 4.90
Date Open High Low Vol Cls adjCls
00-10-13 16.31 16.63 16.31 31,000 16.50 5.03
00-10-12 16.00 16.19 16.00 16,600 16.19 4.94
00-10-11 16.19 16.19 16.00 12,700 16.00 4.88
00-10-10 16.50 16.63 16.19 12,600 16.19 4.94
00-10-09 16.88 16.88 16.38 21,600 16.56 5.05
00-10-06 17.19 17.19 17.00 25,200 17.00 5.18
00-10-05 16.69 17.25 16.69 31,200 17.25 5.26
00-10-04 16.69 16.69 16.63 20,800 16.69 5.09
00-10-03 16.94 16.94 16.69 23,800 16.69 5.09
Date Open High Low Vol Cls adjCls
00-10-02 17.12 17.37 16.88 45,600 17.00 5.18
00-09-29 17.25 17.62 17.25 45,000 17.31 5.28
00-09-28 17.00 17.31 17.00 11,800 17.31 5.28
00-09-27 17.00 17.06 16.94 15,000 17.00 5.18
00-09-26 17.06 17.06 16.94 90,100 17.00 5.18
00-09-25 17.12 17.25 17.06 39,100 17.06 5.20
00-09-22 17.37 17.37 17.25 28,300 17.25 5.26
00-09-21 17.44 17.50 17.44 28,500 17.44 5.32
00-09-20 17.50 17.62 17.44 34,800 17.44 5.32
Date Open High Low Vol Cls adjCls
00-09-19 17.56 17.56 17.44 48,600 17.50 5.34
00-09-18 17.69 17.69 17.56 42,300 17.56 5.36
00-09-15 17.75 18.06 17.69 82,300 17.81 5.43
00-09-14 17.56 18.00 17.56 40,900 18.00 5.49
00-09-13 17.25 17.56 17.25 24,000 17.56 5.36
00-09-12 17.25 17.37 17.25 40,600 17.31 5.28
00-09-11 17.25 17.44 17.25 53,700 17.31 5.28
00-09-08 17.06 17.19 16.94 491,400 17.19 5.24
00-09-07 16.88 17.00 16.81 42,900 17.00 5.18
Date Open High Low Vol Cls adjCls
00-09-06 16.75 16.81 16.69 40,200 16.81 5.13
00-09-05 16.81 16.81 16.38 33,000 16.75 5.11
00-09-01 16.88 16.94 16.63 46,500 16.69 5.09
00-08-31 16.75 16.94 16.75 80,200 16.94 5.17
00-08-30 16.94 16.94 16.81 101,400 16.81 5.13
00-08-29 16.75 16.94 16.75 42,700 16.94 5.17
00-08-28 16.88 16.94 16.75 53,200 16.75 5.11
00-08-25 16.94 16.94 16.81 29,200 16.88 5.15
00-08-24 16.38 17.00 16.38 88,200 16.94 5.17
Date Open High Low Vol Cls adjCls
00-08-23 16.25 16.44 16.06 61,600 16.31 4.97
00-08-22 16.81 16.88 16.31 68,400 16.31 4.97
00-08-21 17.25 17.25 17.00 69,700 17.00 5.18
00-08-18 17.44 17.44 17.19 705,700 17.25 5.26
00-08-17 17.50 17.62 17.12 81,900 17.37 5.30
00-08-16 17.69 17.75 17.37 51,400 17.50 5.34
00-08-15 17.94 18.00 17.62 45,900 17.62 5.37
00-08-14 17.44 17.81 17.44 28,300 17.81 5.43
00-08-11 17.94 17.94 17.37 17,200 17.37 5.30
Date Open High Low Vol Cls adjCls
00-08-10 17.87 18.31 17.81 48,100 18.13 5.49
00-08-09 17.06 17.75 17.00 144,600 17.56 5.32
00-08-08 17.06 17.12 16.81 107,100 16.94 5.13
00-08-07 17.44 17.44 17.06 10,900 17.25 5.23
00-08-04 17.44 17.50 17.25 32,100 17.37 5.26
00-08-03 17.37 17.50 17.31 19,800 17.31 5.24
00-08-02 16.69 17.50 16.69 30,300 17.44 5.28
00-08-01 16.31 16.75 16.00 29,400 16.75 5.07
00-07-31 16.31 16.38 16.06 18,400 16.13 4.88
Date Open High Low Vol Cls adjCls
00-07-28 16.31 16.50 16.19 30,700 16.31 4.94
00-07-27 15.94 16.19 15.94 13,900 16.19 4.90
00-07-26 15.75 15.94 15.75 28,900 15.88 4.81
00-07-25 15.81 15.94 15.69 32,800 15.81 4.79
00-07-24 15.94 16.06 15.81 47,200 15.81 4.79
00-07-21 16.50 16.50 15.81 86,400 15.94 4.83
00-07-20 16.56 16.88 16.50 80,700 16.50 5.00
00-07-19 16.88 16.88 16.63 23,100 16.69 5.06
00-07-18 17.00 17.06 16.88 26,700 16.94 5.13
Date Open High Low Vol Cls adjCls
00-07-17 17.31 17.37 17.12 21,300 17.12 5.19
00-07-14 17.37 17.37 17.37 18,900 17.37 5.26
00-07-13 17.25 17.44 17.25 94,000 17.37 5.26
00-07-12 17.31 17.31 17.00 25,200 17.19 5.21
00-07-11 17.25 17.44 17.25 73,300 17.44 5.28
00-07-10 17.25 17.44 17.25 32,400 17.25 5.23
00-07-07 17.37 17.44 17.25 13,900 17.31 5.24
00-07-06 17.25 17.37 17.25 40,600 17.37 5.26
00-07-05 17.00 17.19 17.00 20,200 17.12 5.19
Date Open High Low Vol Cls adjCls
00-07-03 16.50 17.25 16.50 10,900 17.25 5.23
00-06-30 17.31 17.44 16.36 122,800 16.38 4.96
00-06-29 17.25 17.44 17.25 70,800 17.44 5.28
00-06-28 17.00 17.44 16.88 88,200 17.37 5.26
00-06-27 17.06 17.37 16.88 54,600 17.00 5.15
00-06-26 17.00 17.00 16.81 16,300 17.00 5.15
00-06-23 16.94 17.19 16.94 36,600 17.12 5.19
00-06-22 17.25 17.31 17.00 46,500 17.06 5.17
00-06-21 17.06 17.37 17.06 15,300 17.37 5.26
Date Open High Low Vol Cls adjCls
00-06-20 17.31 17.31 17.06 11,200 17.06 5.17
00-06-19 17.25 17.37 17.12 34,300 17.37 5.26
00-06-16 17.44 17.44 17.12 79,800 17.12 5.19
00-06-15 17.31 17.50 17.12 117,900 17.44 5.28
00-06-14 17.25 17.37 17.00 141,300 17.37 5.26
00-06-13 17.12 17.25 17.12 28,000 17.25 5.23
00-06-12 16.94 17.06 16.88 21,300 17.06 5.17
00-06-09 16.88 17.00 16.88 26,500 17.00 5.15
00-06-08 16.88 16.94 16.88 42,300 16.88 5.11
Date Open High Low Vol Cls adjCls
00-06-07 16.94 16.94 16.94 24,700 16.94 5.13
00-06-06 17.00 17.00 16.88 34,600 16.94 5.13
00-06-05 16.75 16.94 16.75 48,100 16.94 5.13
00-06-02 17.19 17.37 17.00 30,100 17.00 5.15
00-06-01 17.31 17.44 17.06 53,200 17.19 5.21
00-05-31 17.44 17.44 17.31 32,500 17.44 5.28
00-05-30 17.59 17.59 17.12 37,500 17.44 5.28
00-05-26 17.62 17.69 17.37 147,600 17.62 5.34
00-05-25 18.00 18.13 17.50 61,800 17.62 5.34
Date Open High Low Vol Cls adjCls
00-05-24 17.75 17.94 17.44 16,800 17.94 5.43
00-05-23 17.31 17.87 17.31 32,400 17.87 5.42
00-05-22 17.44 17.50 16.69 35,200 17.19 5.21
00-05-19 17.37 17.44 17.19 45,100 17.44 5.28
00-05-18 17.12 17.56 17.06 80,700 17.25 5.23