Aéropostale, Inc. (ARO)

1.60
+0.03 (+1.96%)
Exchange
NYQ
Day Range
1.50 - 1.59
52 Week Range
1.39 - 4.39
Open
1.54
Avg. Vol
2,358,650
Market Cap
124.04M
Short ratio
5.70
PE ratio
PEG Ratio
-0.11
Earnings Share
-2.21

Aéropostale, Inc. (ARO) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 1.50 1.59 1.47 2,032,700 1.53 1.53
15-07-31 1.42 1.53 1.40 1,511,600 1.51 1.51
15-07-30 1.41 1.45 1.40 970,300 1.43 1.43
15-07-29 1.41 1.50 1.39 1,436,200 1.42 1.42
15-07-28 1.43 1.51 1.40 1,631,100 1.47 1.47
15-07-27 1.40 1.47 1.40 1,668,000 1.43 1.43
15-07-24 1.46 1.47 1.41 1,672,600 1.44 1.44
15-07-23 1.50 1.51 1.45 1,104,900 1.47 1.47
15-07-22 1.53 1.53 1.46 1,074,800 1.51 1.51
Date Open High Low Vol Cls adjCls
15-07-21 1.55 1.59 1.53 1,082,500 1.53 1.53
15-07-20 1.56 1.59 1.53 3,806,700 1.55 1.55
15-07-17 1.60 1.61 1.52 2,313,600 1.59 1.59
15-07-16 1.69 1.69 1.58 2,050,300 1.60 1.60
15-07-15 1.75 1.78 1.66 1,319,200 1.70 1.70
15-07-14 1.80 1.80 1.73 684,000 1.74 1.74
15-07-13 1.80 1.83 1.76 748,400 1.79 1.79
15-07-10 1.74 1.76 1.68 1,156,200 1.76 1.76
15-07-09 1.77 1.81 1.68 1,448,400 1.70 1.70
Date Open High Low Vol Cls adjCls
15-07-08 1.85 1.85 1.72 1,692,400 1.73 1.73
15-07-07 1.93 1.95 1.80 1,328,000 1.85 1.85
15-07-06 1.75 1.94 1.70 3,081,500 1.90 1.90
15-07-02 1.71 1.85 1.71 3,522,600 1.79 1.79
15-07-01 1.60 1.76 1.60 2,743,000 1.64 1.64
15-06-30 1.69 1.70 1.59 9,318,500 1.62 1.62
15-06-29 1.75 1.77 1.65 2,284,100 1.67 1.67
15-06-26 1.80 1.89 1.72 11,575,300 1.75 1.75
15-06-25 1.82 1.83 1.79 2,854,200 1.79 1.79
Date Open High Low Vol Cls adjCls
15-06-24 1.82 1.86 1.75 5,022,200 1.79 1.79
15-06-23 1.80 1.88 1.80 1,479,700 1.85 1.85
15-06-22 1.82 1.84 1.78 1,041,100 1.79 1.79
15-06-19 1.95 1.96 1.77 4,508,000 1.79 1.79
15-06-18 1.86 1.99 1.86 2,523,000 1.95 1.95
15-06-17 1.86 1.89 1.77 1,705,300 1.80 1.80
15-06-16 1.88 1.88 1.83 989,700 1.85 1.85
15-06-15 1.84 1.91 1.80 1,758,000 1.88 1.88
15-06-12 1.86 1.93 1.79 1,513,200 1.83 1.83
Date Open High Low Vol Cls adjCls
15-06-11 1.91 1.91 1.85 1,305,800 1.85 1.85
15-06-10 1.91 1.95 1.89 1,554,700 1.89 1.89
15-06-09 1.97 2.00 1.83 2,367,300 1.86 1.86
15-06-08 2.03 2.08 1.96 1,727,800 1.97 1.97
15-06-05 2.13 2.20 2.03 3,550,300 2.03 2.03
15-06-04 1.94 2.07 1.92 3,432,400 2.00 2.00
15-06-03 1.81 1.96 1.78 3,705,500 1.95 1.95
15-06-02 1.71 1.86 1.70 2,717,500 1.81 1.81
15-06-01 1.89 1.89 1.70 3,613,500 1.71 1.71
Date Open High Low Vol Cls adjCls
15-05-29 2.02 2.02 1.89 2,744,200 1.89 1.89
15-05-28 2.10 2.13 2.02 1,772,500 2.03 2.03
15-05-27 2.11 2.15 2.00 2,370,400 2.10 2.10
15-05-26 2.21 2.22 2.08 3,828,400 2.12 2.12
15-05-22 2.19 2.33 2.13 8,256,400 2.19 2.19
15-05-21 2.57 2.61 2.43 2,560,400 2.59 2.59
15-05-20 2.52 2.58 2.46 1,256,000 2.52 2.52
15-05-19 2.69 2.73 2.43 2,612,100 2.49 2.49
15-05-18 2.76 2.77 2.66 1,642,200 2.70 2.70
Date Open High Low Vol Cls adjCls
15-05-15 2.88 2.89 2.76 1,528,500 2.79 2.79
15-05-14 2.98 2.99 2.85 1,492,600 2.87 2.87
15-05-13 3.03 3.09 2.91 1,194,700 2.97 2.97
15-05-12 3.06 3.16 2.98 1,010,600 3.04 3.04
15-05-11 3.17 3.17 3.08 1,100,800 3.08 3.08
15-05-08 3.10 3.20 3.10 1,006,100 3.17 3.17
15-05-07 2.95 3.08 2.91 1,005,600 3.03 3.03
15-05-06 2.98 3.00 2.87 814,900 2.96 2.96
15-05-05 3.12 3.18 2.95 1,134,000 2.98 2.98
Date Open High Low Vol Cls adjCls
15-05-04 3.08 3.22 3.06 1,126,100 3.13 3.13
15-05-01 3.10 3.15 3.02 953,500 3.08 3.08
15-04-30 3.26 3.29 3.04 1,805,300 3.09 3.09
15-04-29 3.40 3.40 3.28 1,037,300 3.29 3.29
15-04-28 3.40 3.45 3.32 817,400 3.44 3.44
15-04-27 3.48 3.56 3.40 941,300 3.41 3.41
15-04-24 3.46 3.55 3.43 913,900 3.50 3.50
15-04-23 3.40 3.49 3.36 869,700 3.46 3.46
15-04-22 3.35 3.41 3.32 730,100 3.40 3.40
Date Open High Low Vol Cls adjCls
15-04-21 3.36 3.43 3.33 679,700 3.35 3.35
15-04-20 3.38 3.41 3.30 958,500 3.36 3.36
15-04-17 3.41 3.42 3.32 999,000 3.37 3.37
15-04-16 3.48 3.54 3.43 868,200 3.45 3.45
15-04-15 3.45 3.54 3.39 1,283,900 3.49 3.49
15-04-14 3.50 3.50 3.36 1,008,200 3.44 3.44
15-04-13 3.41 3.50 3.32 1,031,100 3.49 3.49
15-04-10 3.51 3.51 3.36 824,700 3.43 3.43
15-04-09 3.51 3.57 3.46 618,400 3.50 3.50
Date Open High Low Vol Cls adjCls
15-04-08 3.48 3.59 3.47 711,300 3.50 3.50
15-04-07 3.46 3.58 3.43 783,100 3.48 3.48
15-04-06 3.53 3.64 3.43 1,404,200 3.46 3.46
15-04-02 3.42 3.58 3.42 1,155,100 3.53 3.53
15-04-01 3.45 3.60 3.35 1,722,700 3.40 3.40
15-03-31 3.30 3.59 3.30 1,932,500 3.47 3.47
15-03-30 3.30 3.37 3.28 716,700 3.33 3.33
15-03-27 3.18 3.31 3.17 1,344,400 3.30 3.30
15-03-26 3.28 3.35 3.16 1,363,900 3.17 3.17
Date Open High Low Vol Cls adjCls
15-03-25 3.32 3.39 3.30 1,450,800 3.31 3.31
15-03-24 3.21 3.32 3.21 1,166,000 3.30 3.30
15-03-23 3.10 3.27 3.10 1,364,900 3.23 3.23
15-03-20 3.04 3.19 2.97 2,140,100 3.14 3.14
15-03-19 2.99 3.11 2.95 1,215,900 3.02 3.02
15-03-18 2.91 3.04 2.85 1,115,400 3.02 3.02
15-03-17 2.97 2.97 2.86 1,410,300 2.95 2.95
15-03-16 3.05 3.05 2.83 3,518,400 3.01 3.01
15-03-13 3.28 3.35 2.96 8,489,100 3.06 3.06
Date Open High Low Vol Cls adjCls
15-03-12 3.87 3.95 3.65 4,666,600 3.70 3.70
15-03-11 3.94 4.04 3.92 1,395,800 3.97 3.97
15-03-10 4.06 4.09 3.89 1,635,200 3.91 3.91
15-03-09 4.06 4.10 3.97 1,598,400 4.09 4.09
15-03-06 4.00 4.16 3.94 1,556,600 4.04 4.04
15-03-05 4.03 4.05 3.88 1,533,400 4.05 4.05
15-03-04 4.02 4.05 3.89 1,812,800 4.04 4.04
15-03-03 4.33 4.33 4.07 2,127,400 4.07 4.07
15-03-02 4.04 4.39 4.04 3,214,000 4.33 4.33
Date Open High Low Vol Cls adjCls
15-02-27 3.91 4.05 3.86 1,324,700 4.03 4.03
15-02-26 3.90 4.00 3.81 1,248,700 3.91 3.91
15-02-25 3.85 3.95 3.81 775,200 3.90 3.90
15-02-24 3.89 3.97 3.81 1,593,900 3.86 3.86
15-02-23 3.70 3.94 3.65 2,029,000 3.90 3.90
15-02-20 3.77 3.82 3.68 1,280,100 3.72 3.72
15-02-19 3.78 3.87 3.74 1,483,400 3.76 3.76
15-02-18 3.76 3.86 3.72 1,707,000 3.79 3.79
15-02-17 3.66 3.86 3.56 2,412,100 3.78 3.78
Date Open High Low Vol Cls adjCls
15-02-13 3.58 3.74 3.46 2,732,600 3.63 3.63
15-02-12 3.40 3.64 3.25 4,951,700 3.59 3.59
15-02-11 3.08 3.60 3.03 6,793,400 3.38 3.38
15-02-10 3.05 3.23 2.95 9,936,100 3.08 3.08
15-02-09 2.49 2.64 2.47 1,403,900 2.64 2.64
15-02-06 2.67 2.67 2.49 1,500,800 2.51 2.51
15-02-05 2.65 2.73 2.55 1,158,400 2.65 2.65
15-02-04 2.54 2.69 2.51 1,157,700 2.64 2.64
15-02-03 2.42 2.58 2.35 2,934,600 2.56 2.56
Date Open High Low Vol Cls adjCls
15-02-02 2.45 2.45 2.35 1,849,900 2.40 2.40
15-01-30 2.65 2.67 2.41 1,578,100 2.44 2.44
15-01-29 2.73 2.73 2.56 1,281,000 2.68 2.68
15-01-28 2.76 2.79 2.64 1,275,400 2.71 2.71
15-01-27 2.75 2.83 2.71 1,003,900 2.73 2.73
15-01-26 2.71 2.83 2.71 1,103,200 2.79 2.79
15-01-23 2.86 2.91 2.65 2,428,500 2.71 2.71
15-01-22 2.78 2.90 2.68 1,683,200 2.86 2.86
15-01-21 2.67 2.78 2.62 1,019,000 2.78 2.78
Date Open High Low Vol Cls adjCls
15-01-20 2.98 3.02 2.67 2,621,700 2.70 2.70
15-01-16 2.95 3.03 2.90 1,698,400 2.97 2.97
15-01-15 2.94 3.03 2.91 2,904,200 2.96 2.96
15-01-14 2.83 2.97 2.81 1,909,600 2.92 2.92
15-01-13 2.85 3.05 2.83 2,356,100 2.89 2.89
15-01-12 2.71 2.93 2.70 2,840,600 2.85 2.85
15-01-09 2.77 2.80 2.62 3,356,400 2.65 2.65
15-01-08 2.44 2.88 2.44 7,643,800 2.80 2.80
15-01-07 2.27 2.39 2.25 1,073,800 2.26 2.26
Date Open High Low Vol Cls adjCls
15-01-06 2.31 2.37 2.24 1,239,200 2.24 2.24
15-01-05 2.39 2.44 2.30 1,159,300 2.30 2.30
15-01-02 2.34 2.45 2.32 1,461,000 2.39 2.39
14-12-31 2.38 2.38 2.31 1,946,800 2.32 2.32
14-12-30 2.30 2.48 2.30 2,433,900 2.37 2.37
14-12-29 2.33 2.35 2.32 1,218,500 2.32 2.32
14-12-26 2.31 2.36 2.25 1,125,200 2.34 2.34
14-12-24 2.31 2.38 2.29 723,000 2.30 2.30
14-12-23 2.27 2.33 2.23 1,612,700 2.33 2.33
Date Open High Low Vol Cls adjCls
14-12-22 2.41 2.43 2.25 2,108,900 2.27 2.27
14-12-19 2.29 2.46 2.23 9,636,600 2.40 2.40
14-12-18 2.30 2.35 2.25 2,215,300 2.29 2.29
14-12-17 2.23 2.31 2.16 2,868,700 2.29 2.29
14-12-16 2.31 2.41 2.24 2,638,700 2.26 2.26
14-12-15 2.31 2.41 2.27 2,529,800 2.31 2.31
14-12-12 2.21 2.35 2.18 2,438,700 2.31 2.31
14-12-11 2.22 2.34 2.21 2,504,600 2.22 2.22
14-12-10 2.24 2.34 2.18 2,789,000 2.20 2.20
Date Open High Low Vol Cls adjCls
14-12-09 2.17 2.28 2.13 3,649,000 2.24 2.24
14-12-08 2.46 2.46 2.17 4,315,700 2.20 2.20
14-12-05 2.43 2.52 2.33 5,167,700 2.46 2.46
14-12-04 2.77 2.84 2.31 21,429,800 2.48 2.48
14-12-03 3.03 3.23 3.01 3,497,600 3.19 3.19
14-12-02 3.16 3.21 3.04 2,351,300 3.07 3.07
14-12-01 3.46 3.52 3.15 3,346,700 3.16 3.16
14-11-28 3.48 3.56 3.43 1,615,200 3.48 3.48
14-11-26 3.48 3.59 3.40 1,906,700 3.44 3.44
Date Open High Low Vol Cls adjCls
14-11-25 3.59 3.69 3.42 2,183,500 3.45 3.45
14-11-24 3.22 3.55 3.22 3,185,700 3.54 3.54
14-11-21 3.23 3.34 3.17 2,420,800 3.22 3.22
14-11-20 3.03 3.20 3.00 2,114,700 3.19 3.19
14-11-19 3.07 3.08 2.97 1,256,800 2.99 2.99
14-11-18 2.98 3.06 2.93 2,083,700 3.05 3.05
14-11-17 2.98 3.03 2.92 1,089,800 2.97 2.97
14-11-14 2.88 3.03 2.86 1,859,800 2.96 2.96
14-11-13 2.90 2.98 2.85 2,190,200 2.87 2.87
Date Open High Low Vol Cls adjCls
14-11-12 2.77 2.93 2.68 3,054,500 2.91 2.91
14-11-11 2.90 2.90 2.76 2,633,900 2.77 2.77
14-11-10 3.14 3.14 2.87 2,944,500 2.91 2.91
14-11-07 3.11 3.16 3.03 1,825,200 3.15 3.15
14-11-06 2.98 3.18 2.95 2,051,900 3.14 3.14
14-11-05 2.96 3.00 2.89 1,211,000 2.99 2.99
14-11-04 2.92 2.99 2.88 1,143,500 2.94 2.94
14-11-03 3.00 3.05 2.93 1,649,400 2.94 2.94
14-10-31 3.04 3.07 2.98 1,302,300 3.01 3.01
Date Open High Low Vol Cls adjCls
14-10-30 2.94 3.03 2.89 1,326,100 2.96 2.96
14-10-29 3.07 3.08 2.94 2,016,700 2.97 2.97
14-10-28 2.90 3.09 2.83 2,559,200 3.09 3.09
14-10-27 2.89 2.93 2.81 1,844,100 2.90 2.90
14-10-24 3.03 3.04 2.85 1,973,900 2.90 2.90
14-10-23 2.98 3.05 2.92 1,709,500 3.04 3.04
14-10-22 2.96 3.06 2.92 1,404,200 2.92 2.92
14-10-21 2.93 3.04 2.91 1,484,700 2.97 2.97
14-10-20 2.93 3.06 2.88 1,382,300 2.93 2.93
Date Open High Low Vol Cls adjCls
14-10-17 3.16 3.20 2.88 2,387,000 2.89 2.89
14-10-16 3.09 3.19 3.00 1,433,000 3.12 3.12
14-10-15 2.83 3.09 2.75 2,455,400 3.07 3.07
14-10-14 2.81 2.98 2.81 1,875,300 2.89 2.89
14-10-13 2.88 2.91 2.80 1,577,200 2.81 2.81
14-10-10 2.82 2.96 2.76 2,740,900 2.88 2.88
14-10-09 3.01 3.02 2.82 2,279,100 2.85 2.85
14-10-08 3.06 3.12 2.90 2,231,800 3.02 3.02
14-10-07 3.17 3.21 3.06 1,948,100 3.06 3.06
Date Open High Low Vol Cls adjCls
14-10-06 3.35 3.40 3.20 1,807,800 3.21 3.21
14-10-03 3.50 3.51 3.34 1,302,800 3.35 3.35
14-10-02 3.28 3.50 3.25 1,920,200 3.46 3.46
14-10-01 3.36 3.46 3.25 2,420,600 3.28 3.28
14-09-30 3.38 3.38 3.28 1,326,700 3.29 3.29
14-09-29 3.36 3.39 3.33 1,032,100 3.38 3.38
14-09-26 3.40 3.46 3.36 1,768,500 3.38 3.38
14-09-25 3.53 3.56 3.36 1,717,600 3.37 3.37
14-09-24 3.43 3.54 3.39 1,710,800 3.52 3.52
Date Open High Low Vol Cls adjCls
14-09-23 3.51 3.51 3.41 1,865,200 3.43 3.43
14-09-22 3.69 3.69 3.52 2,059,400 3.54 3.54
14-09-19 3.79 3.84 3.65 4,447,600 3.71 3.71
14-09-18 3.78 3.83 3.75 1,284,200 3.79 3.79
14-09-17 3.74 3.88 3.71 2,111,500 3.76 3.76
14-09-16 3.81 3.82 3.71 2,656,600 3.74 3.74
14-09-15 4.08 4.09 3.76 3,820,200 3.80 3.80
14-09-12 4.08 4.15 4.02 1,430,100 4.10 4.10
14-09-11 4.06 4.12 4.00 1,616,000 4.07 4.07
Date Open High Low Vol Cls adjCls
14-09-10 4.08 4.12 3.92 2,403,600 4.07 4.07
14-09-09 4.21 4.26 4.07 2,202,900 4.09 4.09
14-09-08 4.18 4.29 4.14 2,107,100 4.23 4.23
14-09-05 4.22 4.30 4.14 2,109,400 4.19 4.19
14-09-04 4.14 4.28 4.11 3,403,400 4.25 4.25
14-09-03 4.12 4.23 4.07 3,645,200 4.12 4.12
14-09-02 4.20 4.21 4.04 2,804,800 4.11 4.11
14-08-29 4.13 4.27 4.09 4,280,400 4.19 4.19
14-08-28 4.12 4.20 3.93 4,846,000 4.14 4.14
Date Open High Low Vol Cls adjCls
14-08-27 3.96 4.23 3.96 8,975,300 4.16 4.16
14-08-26 3.65 3.90 3.56 6,781,500 3.82 3.82
14-08-25 3.54 3.84 3.53 6,211,900 3.65 3.65
14-08-22 3.61 3.72 3.50 7,637,700 3.52 3.52
14-08-21 3.93 3.94 3.78 5,586,900 3.91 3.91
14-08-20 3.86 3.94 3.78 9,644,200 3.91 3.91
14-08-19 3.66 4.05 3.51 29,490,300 3.87 3.87
14-08-18 3.20 3.26 3.17 3,894,500 3.24 3.24
14-08-15 3.25 3.26 3.16 3,036,100 3.17 3.17
Date Open High Low Vol Cls adjCls
14-08-14 3.25 3.26 3.17 3,445,400 3.22 3.22
14-08-13 3.55 3.55 3.20 4,630,000 3.21 3.21
14-08-12 3.35 3.68 3.25 6,734,300 3.51 3.51
14-08-11 3.33 3.42 3.25 2,065,800 3.37 3.37
14-08-08 3.24 3.31 3.17 1,565,100 3.30 3.30
14-08-07 3.37 3.39 3.23 1,654,800 3.24 3.24
14-08-06 3.33 3.39 3.31 1,473,300 3.37 3.37
14-08-05 3.21 3.38 3.17 1,894,000 3.35 3.35
14-08-04 3.20 3.24 3.15 1,017,800 3.22 3.22
Date Open High Low Vol Cls adjCls
14-08-01 3.30 3.33 3.16 2,222,200 3.20 3.20
14-07-31 3.36 3.42 3.27 1,536,700 3.32 3.32
14-07-30 3.21 3.36 3.20 2,859,100 3.35 3.35
14-07-29 3.16 3.22 3.13 2,942,400 3.18 3.18
14-07-28 3.17 3.19 3.13 1,458,800 3.14 3.14
14-07-25 3.24 3.27 3.17 1,627,500 3.19 3.19
14-07-24 3.20 3.26 3.17 2,427,500 3.25 3.25
14-07-23 3.17 3.20 3.10 3,477,300 3.17 3.17
14-07-22 3.25 3.30 3.11 3,722,500 3.15 3.15
Date Open High Low Vol Cls adjCls
14-07-21 3.36 3.37 3.24 1,370,700 3.25 3.25
14-07-18 3.21 3.37 3.21 1,629,600 3.37 3.37
14-07-17 3.23 3.33 3.21 2,195,400 3.22 3.22
14-07-16 3.30 3.32 3.21 2,034,500 3.24 3.24
14-07-15 3.17 3.32 3.15 3,861,100 3.29 3.29
14-07-14 3.22 3.24 3.15 1,991,100 3.17 3.17
14-07-11 3.28 3.29 3.18 2,346,700 3.20 3.20
14-07-10 3.31 3.39 3.21 4,189,700 3.27 3.27
14-07-09 3.38 3.42 3.31 1,825,400 3.37 3.37
Date Open High Low Vol Cls adjCls
14-07-08 3.41 3.43 3.32 2,216,600 3.33 3.33
14-07-07 3.47 3.51 3.41 1,390,300 3.41 3.41
14-07-03 3.49 3.57 3.45 1,289,900 3.46 3.46
14-07-02 3.49 3.59 3.45 1,933,200 3.46 3.46
14-07-01 3.49 3.60 3.48 1,932,100 3.49 3.49
14-06-30 3.55 3.59 3.47 1,661,200 3.49 3.49
14-06-27 3.41 3.55 3.41 4,202,600 3.55 3.55
14-06-26 3.48 3.50 3.40 1,475,800 3.42 3.42
14-06-25 3.44 3.52 3.42 1,776,700 3.47 3.47
Date Open High Low Vol Cls adjCls
14-06-24 3.40 3.55 3.40 2,369,500 3.44 3.44
14-06-23 3.36 3.42 3.31 2,750,700 3.40 3.40
14-06-20 3.48 3.49 3.35 6,972,700 3.36 3.36
14-06-19 3.56 3.58 3.46 1,904,200 3.50 3.50
14-06-18 3.54 3.57 3.46 2,038,300 3.55 3.55
14-06-17 3.48 3.56 3.45 2,287,100 3.53 3.53
14-06-16 3.40 3.54 3.35 3,194,500 3.45 3.45
14-06-13 3.50 3.50 3.35 3,902,400 3.42 3.42
14-06-12 3.43 3.46 3.31 4,800,500 3.34 3.34
Date Open High Low Vol Cls adjCls
14-06-11 3.43 3.47 3.37 1,813,200 3.43 3.43
14-06-10 3.49 3.52 3.41 1,533,400 3.44 3.44
14-06-09 3.41 3.54 3.40 1,664,600 3.49 3.49
14-06-06 3.58 3.60 3.41 2,260,000 3.42 3.42
14-06-05 3.43 3.56 3.34 2,360,500 3.55 3.55
14-06-04 3.47 3.50 3.40 1,845,900 3.44 3.44
14-06-03 3.56 3.57 3.40 3,210,500 3.47 3.47
14-06-02 3.90 3.96 3.58 3,113,700 3.59 3.59
14-05-30 3.95 4.04 3.89 2,306,000 3.91 3.91
Date Open High Low Vol Cls adjCls
14-05-29 3.98 4.06 3.90 2,160,800 3.97 3.97
14-05-28 3.89 4.03 3.84 3,847,600 3.98 3.98
14-05-27 3.80 3.98 3.66 12,600,200 3.92 3.92
14-05-23 3.62 3.90 3.37 22,152,800 3.41 3.41
14-05-22 4.45 4.56 4.31 4,124,200 4.52 4.52
14-05-21 4.57 4.64 4.40 3,375,400 4.44 4.44
14-05-20 4.48 4.64 4.35 2,880,300 4.54 4.54
14-05-19 4.48 4.55 4.39 1,534,700 4.50 4.50
14-05-16 4.50 4.54 4.35 1,530,600 4.45 4.45
Date Open High Low Vol Cls adjCls
14-05-15 4.65 4.65 4.46 1,784,900 4.48 4.48
14-05-14 4.83 4.94 4.65 1,870,100 4.68 4.68
14-05-13 4.77 4.92 4.73 2,013,600 4.82 4.82
14-05-12 4.44 4.76 4.44 1,908,100 4.73 4.73
14-05-09 4.36 4.56 4.34 2,288,900 4.43 4.43
14-05-08 4.41 4.59 4.31 2,734,400 4.37 4.37
14-05-07 4.58 4.64 4.38 1,934,100 4.41 4.41
14-05-06 4.86 4.88 4.54 2,290,600 4.55 4.55
14-05-05 4.94 4.95 4.81 1,887,700 4.88 4.88
Date Open High Low Vol Cls adjCls
14-05-02 4.94 5.09 4.90 2,016,700 4.95 4.95
14-05-01 4.96 5.08 4.84 2,995,100 4.92 4.92
14-04-30 4.96 5.04 4.82 1,715,500 4.97 4.97
14-04-29 4.79 5.03 4.78 2,583,500 4.96 4.96
14-04-28 4.79 4.93 4.63 2,102,900 4.77 4.77
14-04-25 4.79 4.81 4.61 1,951,400 4.76 4.76
14-04-24 4.88 4.92 4.73 1,977,100 4.80 4.80
14-04-23 4.74 4.96 4.74 1,625,600 4.83 4.83
14-04-22 4.62 4.92 4.61 2,574,300 4.73 4.73
Date Open High Low Vol Cls adjCls
14-04-21 4.49 4.64 4.48 1,630,700 4.61 4.61
14-04-17 4.62 4.63 4.43 2,696,100 4.48 4.48
14-04-16 4.74 4.77 4.51 2,691,600 4.59 4.59
14-04-15 4.50 4.75 4.30 4,293,500 4.71 4.71
14-04-14 4.68 4.72 4.45 4,070,400 4.48 4.48
14-04-11 4.79 4.79 4.51 4,507,300 4.62 4.62
14-04-10 5.00 5.12 4.88 2,720,900 4.90 4.90
14-04-09 4.93 5.08 4.89 3,769,900 5.01 5.01
14-04-08 5.03 5.19 5.01 2,481,200 5.11 5.11
Date Open High Low Vol Cls adjCls
14-04-07 5.08 5.12 4.91 2,999,000 5.05 5.05
14-04-04 5.37 5.40 5.13 2,417,000 5.16 5.16
14-04-03 5.36 5.43 5.25 2,410,100 5.28 5.28
14-04-02 5.03 5.38 5.02 3,682,200 5.33 5.33
14-04-01 5.04 5.09 4.95 2,228,700 5.03 5.03
14-03-31 5.02 5.04 4.87 2,350,000 5.02 5.02
14-03-28 4.91 5.11 4.87 3,625,200 4.99 4.99
14-03-27 5.00 5.04 4.73 8,133,000 4.92 4.92
14-03-26 5.24 5.24 4.89 8,785,700 4.99 4.99
Date Open High Low Vol Cls adjCls
14-03-25 5.54 5.60 5.17 5,770,100 5.21 5.21
14-03-24 5.60 5.68 5.43 4,768,700 5.55 5.55
14-03-21 5.63 5.68 5.53 6,763,900 5.58 5.58
14-03-20 5.79 5.82 5.59 5,192,200 5.60 5.60
14-03-19 5.91 5.96 5.72 4,266,900 5.82 5.82
14-03-18 5.57 6.10 5.57 7,546,200 5.91 5.91
14-03-17 5.83 5.84 5.51 12,074,000 5.62 5.62
14-03-14 6.15 6.49 5.83 37,471,100 5.83 5.83
14-03-13 7.31 7.58 7.21 8,873,500 7.30 7.30
Date Open High Low Vol Cls adjCls
14-03-12 7.08 7.30 6.83 4,385,000 7.25 7.25
14-03-11 7.11 7.29 6.96 4,573,600 7.15 7.15
14-03-10 7.40 7.43 6.94 6,434,800 7.00 7.00
14-03-07 7.36 7.51 7.32 2,814,100 7.38 7.38
14-03-06 7.50 7.50 7.23 2,249,300 7.33 7.33
14-03-05 7.44 7.63 7.35 1,792,600 7.52 7.52
14-03-04 7.20 7.45 7.19 1,711,100 7.42 7.42
14-03-03 7.24 7.34 7.09 1,571,800 7.13 7.13
14-02-28 7.66 7.67 7.23 2,743,300 7.34 7.34
Date Open High Low Vol Cls adjCls
14-02-27 7.41 7.74 7.36 3,521,200 7.67 7.67
14-02-26 7.21 7.45 6.99 4,719,100 7.43 7.43
14-02-25 6.82 7.00 6.75 2,239,700 6.94 6.94
14-02-24 6.73 6.90 6.70 2,333,900 6.81 6.81
14-02-21 6.51 6.72 6.50 1,902,900 6.70 6.70
14-02-20 6.55 6.64 6.50 1,465,500 6.51 6.51
14-02-19 6.50 6.75 6.50 2,349,800 6.59 6.59
14-02-18 6.17 6.51 6.13 3,387,400 6.50 6.50
14-02-14 6.30 6.32 6.04 4,366,400 6.16 6.16
Date Open High Low Vol Cls adjCls
14-02-13 6.41 6.46 6.28 1,825,800 6.40 6.40
14-02-12 6.66 6.71 6.41 1,555,900 6.44 6.44
14-02-11 6.63 6.68 6.56 1,554,300 6.66 6.66
14-02-10 6.66 6.89 6.46 6,312,000 6.60 6.60
14-02-07 6.67 6.81 6.53 2,954,400 6.65 6.65
14-02-06 6.47 6.66 6.46 2,648,700 6.62 6.62
14-02-05 6.55 6.63 6.37 4,250,500 6.40 6.40
14-02-04 6.84 6.88 6.58 3,745,100 6.59 6.59
14-02-03 7.07 7.13 6.81 3,015,900 6.83 6.83
Date Open High Low Vol Cls adjCls
14-01-31 6.89 7.12 6.85 1,678,000 7.05 7.05
14-01-30 7.11 7.19 6.88 2,462,100 6.97 6.97
14-01-29 7.25 7.31 7.00 2,804,000 7.02 7.02
14-01-28 7.22 7.44 7.16 2,127,600 7.18 7.18
14-01-27 7.24 7.36 6.90 3,755,300 7.23 7.23
14-01-24 7.49 7.53 7.15 3,574,800 7.26 7.26
14-01-23 7.55 7.59 7.21 4,050,000 7.54 7.54
14-01-22 7.61 7.76 7.51 1,602,000 7.62 7.62
14-01-21 7.81 7.82 7.61 2,519,300 7.63 7.63
Date Open High Low Vol Cls adjCls
14-01-17 7.69 7.91 7.64 2,729,200 7.71 7.71
14-01-16 7.86 7.88 7.68 4,000,700 7.72 7.72
14-01-15 8.21 8.21 7.70 6,137,100 7.78 7.78
14-01-14 7.80 7.95 7.66 3,353,000 7.73 7.73
14-01-13 8.39 8.41 7.62 8,161,700 7.75 7.75
14-01-10 9.06 9.09 8.40 7,593,900 8.43 8.43
14-01-09 8.70 9.95 8.68 12,380,100 8.97 8.97
14-01-08 8.89 8.89 8.57 2,623,600 8.63 8.63
14-01-07 9.08 9.19 8.80 2,077,700 8.87 8.87
Date Open High Low Vol Cls adjCls
14-01-06 9.04 9.18 8.88 2,431,900 8.99 8.99
14-01-03 9.07 9.27 9.03 1,453,700 9.16 9.16
14-01-02 8.76 9.09 8.76 2,271,900 9.08 9.08
13-12-31 9.21 9.34 9.06 1,583,600 9.09 9.09
13-12-30 9.08 9.35 9.01 1,661,100 9.18 9.18
13-12-27 9.06 9.33 9.03 1,417,300 9.11 9.11
13-12-26 9.01 9.15 8.99 1,343,000 9.05 9.05
13-12-24 8.81 9.11 8.78 1,572,600 9.01 9.01
13-12-23 8.56 8.88 8.40 2,951,500 8.79 8.79
Date Open High Low Vol Cls adjCls
13-12-20 8.23 8.55 8.19 3,896,500 8.50 8.50
13-12-19 8.14 8.20 8.00 1,660,400 8.16 8.16
13-12-18 8.13 8.22 7.96 3,101,500 8.14 8.14
13-12-17 8.20 8.24 8.10 2,093,100 8.15 8.15
13-12-16 8.15 8.35 8.15 1,741,200 8.22 8.22
13-12-13 8.24 8.31 8.10 2,315,300 8.15 8.15
13-12-12 8.59 8.61 8.11 3,569,500 8.24 8.24
13-12-11 8.55 8.65 8.45 2,521,400 8.50 8.50
13-12-10 8.92 8.96 8.50 2,879,500 8.55 8.55
Date Open High Low Vol Cls adjCls
13-12-09 8.98 9.13 8.82 1,955,100 8.96 8.96
13-12-06 9.17 9.34 8.93 3,355,100 9.00 9.00
13-12-05 8.86 9.43 8.42 6,388,100 9.09 9.09
13-12-04 9.57 9.60 9.25 4,999,600 9.36 9.36
13-12-03 9.70 9.82 9.59 3,356,000 9.74 9.74
13-12-02 10.34 10.35 9.65 3,741,000 9.75 9.75
13-11-29 9.89 10.32 9.79 11,276,900 10.32 10.32
13-11-27 10.00 10.02 9.74 2,890,100 9.84 9.84
13-11-26 10.36 10.43 10.00 3,423,500 10.03 10.03
Date Open High Low Vol Cls adjCls
13-11-25 10.16 10.43 9.99 1,957,700 10.21 10.21
13-11-22 10.60 10.60 10.24 2,890,900 10.31 10.31
13-11-21 10.30 10.68 10.14 3,888,500 10.60 10.60
13-11-20 9.60 10.29 9.60 4,380,000 10.04 10.04
13-11-19 9.12 9.62 9.07 3,373,800 9.51 9.51
13-11-18 9.27 9.37 9.05 1,560,700 9.15 9.15
13-11-15 9.23 9.28 9.14 1,217,900 9.27 9.27
13-11-14 9.10 9.31 9.01 1,635,100 9.24 9.24
13-11-13 8.87 9.22 8.86 1,503,000 9.09 9.09
Date Open High Low Vol Cls adjCls
13-11-12 9.00 9.06 8.68 1,628,200 8.95 8.95
13-11-11 8.81 9.16 8.64 2,912,400 9.02 9.02
13-11-08 8.25 8.78 8.07 4,653,200 8.75 8.75
13-11-07 8.71 8.94 8.20 4,287,200 8.25 8.25
13-11-06 9.00 9.01 8.28 5,200,200 8.40 8.40
13-11-05 9.24 9.34 9.08 2,010,600 9.20 9.20
13-11-04 9.19 9.42 9.12 1,950,800 9.26 9.26
13-11-01 9.30 9.31 8.98 1,943,800 9.19 9.19
13-10-31 9.48 9.50 9.26 1,501,800 9.29 9.29
Date Open High Low Vol Cls adjCls
13-10-30 9.58 9.68 9.40 1,219,900 9.49 9.49
13-10-29 9.55 9.66 9.43 1,047,400 9.58 9.58
13-10-28 9.40 9.65 9.30 1,679,700 9.53 9.53
13-10-25 9.28 9.43 9.15 1,089,900 9.42 9.42
13-10-24 9.13 9.28 9.13 1,030,500 9.28 9.28
13-10-23 9.21 9.32 9.12 3,159,000 9.14 9.14
13-10-22 9.07 9.26 9.07 1,350,500 9.23 9.23
13-10-21 9.11 9.21 9.05 1,238,100 9.10 9.10
13-10-18 8.98 9.25 8.89 1,946,400 9.15 9.15
Date Open High Low Vol Cls adjCls
13-10-17 8.95 9.00 8.85 1,802,100 8.94 8.94
13-10-16 8.98 9.03 8.86 1,458,400 8.99 8.99
13-10-15 8.97 9.04 8.91 1,578,200 8.95 8.95
13-10-14 8.88 9.05 8.83 1,657,400 8.99 8.99
13-10-11 8.99 9.08 8.81 1,946,600 8.92 8.92
13-10-10 9.10 9.15 9.00 1,279,900 9.05 9.05
13-10-09 9.04 9.17 8.94 2,312,000 9.01 9.01
13-10-08 9.38 9.38 8.90 2,947,600 8.95 8.95
13-10-07 9.47 9.52 9.34 2,717,100 9.34 9.34
Date Open High Low Vol Cls adjCls
13-10-04 9.48 9.63 9.38 1,218,100 9.55 9.55
13-10-03 9.65 9.65 9.44 2,758,400 9.51 9.51
13-10-02 9.42 9.92 9.38 4,786,800 9.65 9.65
13-10-01 9.35 9.58 9.35 2,399,200 9.55 9.55
13-09-30 9.38 9.52 9.28 2,086,900 9.40 9.40
13-09-27 9.53 9.68 9.46 1,320,700 9.51 9.51
13-09-26 9.63 9.89 9.55 1,958,500 9.59 9.59
13-09-25 9.70 9.80 9.46 2,297,200 9.49 9.49
13-09-24 9.67 9.86 9.57 1,815,000 9.66 9.66
Date Open High Low Vol Cls adjCls
13-09-23 9.82 9.92 9.52 2,981,000 9.65 9.65
13-09-20 9.97 10.03 9.80 4,877,800 9.89 9.89
13-09-19 10.06 10.15 9.90 2,253,500 9.92 9.92
13-09-18 10.05 10.29 9.83 6,125,600 10.08 10.08
13-09-17 10.00 10.47 9.95 22,117,100 10.17 10.17
13-09-16 9.05 9.18 8.60 3,866,900 8.61 8.61
13-09-13 8.68 9.26 8.58 6,644,000 8.93 8.93
13-09-12 8.72 8.81 8.60 3,314,600 8.68 8.68
13-09-11 8.58 8.83 8.54 4,501,700 8.75 8.75
Date Open High Low Vol Cls adjCls
13-09-10 8.48 8.63 8.37 6,404,100 8.62 8.62
13-09-09 8.29 8.48 8.20 4,884,700 8.43 8.43
13-09-06 8.28 8.42 8.10 5,034,900 8.28 8.28
13-09-05 8.05 8.33 8.03 5,803,900 8.26 8.26
13-09-04 7.88 8.00 7.78 4,843,900 7.98 7.98
13-09-03 8.17 8.24 7.84 4,628,100 7.86 7.86
13-08-30 8.35 8.35 8.06 3,679,200 8.13 8.13
13-08-29 8.45 8.52 8.29 3,366,900 8.36 8.36
13-08-28 8.45 8.61 8.38 4,128,800 8.43 8.43
Date Open High Low Vol Cls adjCls
13-08-27 8.63 8.75 8.42 4,565,000 8.43 8.43
13-08-26 8.93 9.05 8.69 8,300,500 8.71 8.71
13-08-23 9.37 9.55 8.59 28,589,900 8.76 8.76
13-08-22 11.12 11.40 10.88 7,697,300 10.98 10.98
13-08-21 11.76 11.96 11.38 4,675,500 11.42 11.42
13-08-20 12.23 12.41 11.89 3,389,900 11.99 11.99
13-08-19 12.25 12.42 12.16 2,661,500 12.31 12.31
13-08-16 12.42 12.60 12.28 2,400,700 12.28 12.28
13-08-15 12.65 12.72 12.27 2,925,400 12.50 12.50
Date Open High Low Vol Cls adjCls
13-08-14 12.75 13.03 12.61 4,010,300 12.76 12.76
13-08-13 13.26 13.34 12.98 1,850,700 13.15 13.15
13-08-12 13.00 13.28 12.88 2,549,200 13.22 13.22
13-08-09 13.52 13.59 13.09 3,110,800 13.11 13.11
13-08-08 13.89 14.29 13.44 6,892,500 13.54 13.54
13-08-07 14.52 14.65 14.13 2,161,200 14.14 14.14
13-08-06 14.09 14.99 13.78 6,454,500 14.60 14.60
13-08-05 14.79 15.36 14.59 1,616,900 14.95 14.95
13-08-02 15.17 15.20 14.77 1,812,400 14.87 14.87
Date Open High Low Vol Cls adjCls
13-08-01 15.25 15.73 15.22 1,911,400 15.26 15.26
13-07-31 15.41 15.44 15.08 1,281,600 15.13 15.13
13-07-30 15.03 15.41 14.75 2,193,300 15.38 15.38
13-07-29 14.63 14.77 14.54 739,400 14.66 14.66
13-07-26 14.60 14.73 14.37 674,900 14.72 14.72
13-07-25 14.48 14.81 14.27 1,360,500 14.76 14.76
13-07-24 14.78 14.87 14.35 1,075,000 14.45 14.45
13-07-23 14.38 14.92 14.29 2,080,700 14.74 14.74
13-07-22 14.15 14.37 14.12 773,100 14.26 14.26
Date Open High Low Vol Cls adjCls
13-07-19 14.36 14.39 14.09 829,900 14.17 14.17
13-07-18 14.26 14.64 14.24 839,800 14.45 14.45
13-07-17 14.28 14.33 14.04 1,348,300 14.15 14.15
13-07-16 14.71 14.93 14.16 2,311,100 14.23 14.23
13-07-15 14.21 14.96 14.21 1,757,300 14.95 14.95
13-07-12 14.35 14.55 14.14 688,300 14.24 14.24
13-07-11 14.74 14.79 14.30 1,132,400 14.40 14.40
13-07-10 14.27 14.62 14.27 1,235,300 14.58 14.58
13-07-09 14.13 14.42 14.02 1,271,600 14.30 14.30
Date Open High Low Vol Cls adjCls
13-07-08 13.89 14.11 13.84 1,560,500 14.01 14.01
13-07-05 13.77 13.90 13.51 741,800 13.87 13.87
13-07-03 13.52 13.70 13.30 625,000 13.58 13.58
13-07-02 13.73 13.88 13.46 1,481,100 13.63 13.63
13-07-01 13.87 14.01 13.65 1,613,800 13.75 13.75
13-06-28 13.57 13.89 13.48 3,482,100 13.80 13.80
13-06-27 12.95 13.64 12.92 2,257,800 13.60 13.60
13-06-26 12.89 12.96 12.65 1,000,800 12.81 12.81
13-06-25 12.92 12.92 12.70 1,110,800 12.76 12.76
Date Open High Low Vol Cls adjCls
13-06-24 12.86 12.88 12.65 2,156,400 12.79 12.79
13-06-21 13.22 13.26 12.81 2,251,500 13.06 13.06
13-06-20 13.47 13.47 13.03 2,499,900 13.16 13.16
13-06-19 13.83 14.06 13.71 1,804,800 13.75 13.75
13-06-18 13.50 13.91 13.49 1,662,600 13.89 13.89
13-06-17 13.86 13.98 13.45 2,090,300 13.49 13.49
13-06-14 14.19 14.21 13.75 2,433,400 13.78 13.78
13-06-13 14.25 14.43 14.12 1,766,000 14.18 14.18
13-06-12 14.53 14.64 14.18 868,900 14.21 14.21
Date Open High Low Vol Cls adjCls
13-06-11 14.40 14.63 14.28 821,900 14.44 14.44
13-06-10 14.70 14.75 14.51 762,500 14.70 14.70
13-06-07 14.66 14.85 14.60 1,218,000 14.71 14.71
13-06-06 14.40 14.63 14.29 1,150,000 14.62 14.62
13-06-05 14.54 14.81 14.35 1,703,700 14.42 14.42
13-06-04 14.60 14.75 14.51 2,337,500 14.63 14.63
13-06-03 14.66 14.83 14.48 2,905,900 14.61 14.61
13-05-31 14.59 14.90 14.55 1,738,200 14.61 14.61
13-05-30 14.70 14.73 14.48 1,856,000 14.62 14.62
Date Open High Low Vol Cls adjCls
13-05-29 14.51 14.85 14.41 1,359,200 14.60 14.60
13-05-28 14.90 15.03 14.55 2,148,800 14.60 14.60
13-05-24 15.35 15.67 14.56 7,786,800 14.76 14.76
13-05-23 16.41 16.82 16.17 3,061,300 16.48 16.48
13-05-22 16.46 17.10 16.43 2,582,800 16.65 16.65
13-05-21 16.50 16.65 16.16 2,777,600 16.52 16.52
13-05-20 16.19 16.64 16.10 1,450,000 16.51 16.51
13-05-17 16.04 16.34 15.92 1,905,000 16.19 16.19
13-05-16 16.02 16.57 15.95 2,924,100 16.04 16.04
Date Open High Low Vol Cls adjCls
13-05-15 15.77 16.69 15.77 5,391,700 16.02 16.02
13-05-14 15.01 15.46 14.99 1,944,700 15.38 15.38
13-05-13 15.33 15.39 14.77 2,988,700 15.00 15.00
13-05-10 14.70 15.35 14.70 1,466,100 15.33 15.33
13-05-09 14.90 15.14 14.64 1,594,500 14.87 14.87
13-05-08 14.92 14.95 14.51 1,975,800 14.85 14.85
13-05-07 14.40 15.00 14.36 2,851,000 14.99 14.99
13-05-06 14.97 15.00 14.61 1,528,300 14.69 14.69
13-05-03 14.79 15.18 14.75 2,038,900 14.92 14.92
Date Open High Low Vol Cls adjCls
13-05-02 14.48 14.82 14.48 1,863,200 14.63 14.63
13-05-01 14.60 14.83 14.23 4,476,400 14.46 14.46
13-04-30 14.14 14.67 14.11 2,342,000 14.66 14.66
13-04-29 13.94 14.21 13.84 1,213,300 14.11 14.11
13-04-26 14.06 14.06 13.66 1,706,800 13.90 13.90
13-04-25 13.63 14.46 13.59 3,867,400 14.07 14.07
13-04-24 13.15 13.52 13.04 2,221,800 13.51 13.51
13-04-23 13.19 13.27 12.91 1,294,200 13.01 13.01
13-04-22 13.05 13.22 12.64 1,562,400 13.04 13.04
Date Open High Low Vol Cls adjCls
13-04-19 12.95 13.22 12.78 1,906,100 13.05 13.05
13-04-18 12.79 13.00 12.47 2,375,100 12.92 12.92
13-04-17 13.00 13.11 12.59 2,545,500 12.76 12.76
13-04-16 13.42 13.46 13.09 1,718,300 13.14 13.14
13-04-15 13.90 13.98 13.17 2,573,300 13.27 13.27
13-04-12 13.83 14.05 13.71 1,381,600 14.02 14.02
13-04-11 13.62 14.09 13.57 2,054,600 13.93 13.93
13-04-10 12.94 13.66 12.84 3,570,500 13.61 13.61
13-04-09 13.53 13.54 13.24 1,080,700 13.26 13.26
Date Open High Low Vol Cls adjCls
13-04-08 13.54 13.60 13.24 1,360,900 13.47 13.47
13-04-05 13.18 13.67 13.05 1,675,800 13.53 13.53
13-04-04 13.46 13.59 13.26 2,089,800 13.41 13.41
13-04-03 13.31 13.58 13.21 2,129,600 13.39 13.39
13-04-02 13.25 13.45 13.14 2,590,600 13.27 13.27
13-04-01 13.57 13.60 13.16 1,890,000 13.20 13.20
13-03-28 13.34 13.64 13.28 1,960,400 13.60 13.60
13-03-27 13.27 13.37 13.04 1,523,600 13.35 13.35
13-03-26 13.63 13.73 13.33 948,800 13.36 13.36
Date Open High Low Vol Cls adjCls
13-03-25 13.65 13.79 13.40 1,269,300 13.58 13.58
13-03-22 13.72 13.79 13.44 1,090,700 13.63 13.63
13-03-21 13.87 14.03 13.42 2,140,200 13.63 13.63
13-03-20 13.84 14.18 13.84 1,755,300 13.96 13.96
13-03-19 14.20 14.22 13.55 2,441,700 13.71 13.71
13-03-18 13.51 14.42 13.51 3,568,900 14.19 14.19
13-03-15 13.54 14.40 13.33 8,244,200 13.75 13.75
13-03-14 14.49 14.79 14.27 3,713,900 14.51 14.51
13-03-13 14.14 14.64 14.08 3,966,900 14.43 14.43
Date Open High Low Vol Cls adjCls
13-03-12 13.86 14.17 13.86 1,300,100 14.06 14.06
13-03-11 13.65 14.30 13.62 2,068,200 13.94 13.94
13-03-08 13.79 13.79 13.47 2,061,400 13.68 13.68
13-03-07 13.37 13.95 13.25 2,360,100 13.70 13.70
13-03-06 13.35 13.61 13.04 3,250,100 13.28 13.28
13-03-05 13.06 13.63 13.05 3,003,100 13.59 13.59
13-03-04 12.87 13.17 12.82 723,700 12.95 12.95
13-03-01 12.95 12.99 12.78 1,288,800 12.93 12.93
13-02-28 13.17 13.28 12.91 1,165,600 13.02 13.02
Date Open High Low Vol Cls adjCls
13-02-27 12.80 13.35 12.72 1,820,200 13.23 13.23
13-02-26 12.58 12.88 12.45 1,700,800 12.77 12.77
13-02-25 12.68 13.07 12.52 2,219,000 12.53 12.53
13-02-22 13.04 13.07 12.63 2,323,300 12.76 12.76
13-02-21 13.18 13.35 12.96 1,512,800 12.99 12.99
13-02-20 13.80 13.87 13.17 2,031,700 13.17 13.17
13-02-19 13.28 13.82 13.15 1,514,200 13.77 13.77
13-02-15 13.31 13.80 13.15 2,851,900 13.20 13.20
13-02-14 13.15 13.37 13.15 1,207,400 13.29 13.29
Date Open High Low Vol Cls adjCls
13-02-13 13.63 13.72 13.12 1,470,900 13.23 13.23
13-02-12 13.51 13.76 13.37 1,591,100 13.61 13.61
13-02-11 13.21 13.54 13.11 1,344,600 13.47 13.47
13-02-08 13.47 13.55 13.13 1,348,100 13.20 13.20
13-02-07 13.59 13.62 13.09 1,826,200 13.39 13.39
13-02-06 13.51 13.76 13.47 1,589,000 13.56 13.56
13-02-05 13.23 13.62 13.08 2,298,400 13.57 13.57
13-02-04 13.37 13.54 13.02 2,114,300 13.16 13.16
13-02-01 13.60 13.65 13.48 1,579,400 13.50 13.50
Date Open High Low Vol Cls adjCls
13-01-31 13.68 13.87 13.30 2,428,700 13.53 13.53
13-01-30 13.76 13.81 13.63 1,779,500 13.73 13.73
13-01-29 13.67 13.83 13.51 1,233,600 13.80 13.80
13-01-28 13.75 13.80 13.61 1,373,400 13.71 13.71
13-01-25 13.30 13.91 13.30 2,537,100 13.78 13.78
13-01-24 13.37 13.56 13.15 2,355,300 13.26 13.26
13-01-23 13.64 13.70 13.28 2,029,200 13.34 13.34
13-01-22 13.77 13.82 13.49 1,900,300 13.68 13.68
13-01-18 13.34 13.81 13.30 2,684,200 13.81 13.81
Date Open High Low Vol Cls adjCls
13-01-17 13.14 13.52 12.87 3,278,000 13.39 13.39
13-01-16 13.20 13.36 12.82 2,888,500 13.03 13.03
13-01-15 12.21 13.28 12.20 4,092,400 13.25 13.25
13-01-14 12.29 12.40 12.12 2,487,000 12.32 12.32
13-01-11 13.04 13.09 12.31 8,046,400 12.38 12.38
13-01-10 12.00 13.33 11.91 16,856,500 13.24 13.24
13-01-09 12.99 13.47 12.96 4,482,300 13.37 13.37
13-01-08 12.77 12.97 12.45 1,742,500 12.88 12.88
13-01-07 13.21 13.27 12.78 1,695,800 12.79 12.79
Date Open High Low Vol Cls adjCls
13-01-04 13.08 13.35 12.93 1,659,200 13.27 13.27
13-01-03 12.68 13.17 12.68 1,831,500 13.00 13.00
13-01-02 13.35 13.40 12.49 3,194,600 12.61 12.61
12-12-31 12.49 13.10 12.47 1,701,200 13.01 13.01
12-12-28 12.43 12.79 12.31 1,539,200 12.58 12.58
12-12-27 12.50 12.65 12.27 1,583,800 12.58 12.58
12-12-26 13.13 13.16 12.42 2,151,400 12.48 12.48
12-12-24 13.08 13.33 13.05 515,500 13.09 13.09
12-12-21 13.36 13.60 12.96 2,959,200 13.13 13.13
Date Open High Low Vol Cls adjCls
12-12-20 13.87 13.89 13.42 1,469,700 13.58 13.58
12-12-19 14.06 14.15 13.83 1,313,200 13.87 13.87
12-12-18 13.76 14.08 13.69 1,197,900 13.96 13.96
12-12-17 13.41 13.76 13.40 873,700 13.76 13.76
12-12-14 13.42 13.58 13.21 1,310,400 13.37 13.37
12-12-13 13.24 13.57 13.24 1,294,100 13.50 13.50
12-12-12 13.33 13.39 13.15 1,393,500 13.20 13.20
12-12-11 13.45 13.56 13.15 1,534,000 13.27 13.27
12-12-10 13.70 13.79 13.31 1,635,800 13.40 13.40
Date Open High Low Vol Cls adjCls
12-12-07 14.02 14.13 13.68 1,074,700 13.76 13.76
12-12-06 13.80 14.07 13.64 1,713,100 14.03 14.03
12-12-05 14.24 14.24 13.72 2,232,700 13.73 13.73
12-12-04 14.07 14.35 13.86 3,006,900 14.21 14.21
12-12-03 13.90 14.16 13.86 2,889,100 14.14 14.14
12-11-30 13.41 13.90 13.20 2,807,400 13.81 13.81
12-11-29 13.05 13.60 12.90 7,142,500 13.42 13.42
12-11-28 13.41 14.21 13.27 6,721,000 14.12 14.12
12-11-27 13.71 13.79 13.15 3,356,800 13.31 13.31
Date Open High Low Vol Cls adjCls
12-11-26 14.14 14.20 13.27 4,285,500 13.77 13.77
12-11-23 14.16 14.45 13.96 1,234,200 14.45 14.45
12-11-21 13.58 14.01 13.47 1,541,200 13.92 13.92
12-11-20 13.48 13.63 13.34 986,300 13.52 13.52
12-11-19 12.87 13.49 12.76 1,687,900 13.49 13.49
12-11-16 12.95 13.06 12.66 1,424,100 12.81 12.81
12-11-15 13.28 13.39 12.91 1,600,200 12.98 12.98
12-11-14 13.95 14.24 13.31 4,787,900 13.35 13.35
12-11-13 12.81 13.16 12.73 1,390,900 13.06 13.06
Date Open High Low Vol Cls adjCls
12-11-12 12.86 12.96 12.66 1,081,700 12.88 12.88
12-11-09 12.58 12.90 12.52 1,802,600 12.87 12.87
12-11-08 13.51 13.51 12.62 2,443,300 12.69 12.69
12-11-07 13.95 14.05 13.50 1,555,800 13.57 13.57
12-11-06 14.22 14.28 13.99 1,619,500 14.14 14.14
12-11-05 13.47 14.23 13.46 3,202,500 14.19 14.19
12-11-02 13.28 13.46 12.94 3,645,300 13.28 13.28
12-11-01 12.11 13.38 12.06 4,358,000 13.21 13.21
12-10-31 12.32 12.35 11.76 3,242,000 11.95 11.95
Date Open High Low Vol Cls adjCls
12-10-26 12.53 12.73 12.26 1,668,200 12.28 12.28
12-10-25 12.79 12.86 12.43 1,211,100 12.51 12.51
12-10-24 12.69 12.81 12.65 1,578,800 12.71 12.71
12-10-23 12.44 12.75 12.24 2,075,600 12.67 12.67
12-10-22 13.09 13.18 12.54 2,694,400 12.74 12.74
12-10-19 12.93 13.29 12.86 3,253,700 13.19 13.19
12-10-18 12.70 13.15 12.66 2,527,700 12.99 12.99
12-10-17 12.82 12.85 12.61 2,052,300 12.69 12.69
12-10-16 12.85 12.88 12.66 1,639,100 12.80 12.80
Date Open High Low Vol Cls adjCls
12-10-15 12.93 13.00 12.59 2,046,600 12.75 12.75
12-10-12 13.13 13.28 12.79 1,637,900 12.92 12.92
12-10-11 13.17 13.36 13.07 1,521,200 13.16 13.16
12-10-10 13.08 13.25 12.94 2,640,800 12.99 12.99
12-10-09 13.53 13.60 13.02 2,017,100 13.04 13.04
12-10-08 13.30 13.72 13.26 1,415,500 13.56 13.56
12-10-05 13.51 13.64 13.26 2,376,000 13.34 13.34
12-10-04 13.43 13.51 12.90 3,442,500 13.42 13.42
12-10-03 13.27 13.75 13.23 3,840,200 13.41 13.41
Date Open High Low Vol Cls adjCls
12-10-02 13.39 13.39 12.85 3,711,000 13.20 13.20
12-10-01 13.57 13.68 13.16 1,933,900 13.36 13.36
12-09-28 13.76 13.76 13.51 1,528,200 13.53 13.53
12-09-27 13.82 14.10 13.70 1,603,700 13.86 13.86
12-09-26 13.69 13.85 13.42 2,041,400 13.75 13.75
12-09-25 14.11 14.26 13.68 2,000,000 13.69 13.69
12-09-24 13.87 14.11 13.79 1,210,800 14.04 14.04
12-09-21 14.51 14.61 13.94 2,663,700 13.95 13.95
12-09-20 14.33 14.46 14.16 1,080,600 14.36 14.36
Date Open High Low Vol Cls adjCls
12-09-19 14.18 14.59 14.13 1,312,400 14.45 14.45
12-09-18 14.22 14.30 13.88 1,847,800 14.14 14.14
12-09-17 14.76 14.80 14.20 2,399,400 14.26 14.26
12-09-14 14.73 14.99 14.67 1,712,600 14.84 14.84
12-09-13 14.27 14.80 14.13 1,972,400 14.66 14.66
12-09-12 14.36 14.39 14.06 2,298,000 14.21 14.21
12-09-11 14.43 14.71 14.20 1,597,400 14.28 14.28
12-09-10 14.61 14.71 14.39 1,421,900 14.46 14.46
12-09-07 14.65 14.89 14.50 1,414,500 14.66 14.66
Date Open High Low Vol Cls adjCls
12-09-06 14.27 14.73 14.17 2,287,400 14.61 14.61
12-09-05 14.43 14.52 13.90 3,160,900 14.03 14.03
12-09-04 13.98 14.11 13.64 2,947,300 14.06 14.06
12-08-31 14.26 14.26 13.90 1,445,800 13.93 13.93
12-08-30 13.84 14.24 13.80 2,210,000 14.12 14.12
12-08-29 13.74 14.04 13.73 2,877,900 14.00 14.00
12-08-28 13.44 13.92 13.44 3,734,000 13.71 13.71
12-08-27 13.42 13.78 13.40 3,109,700 13.70 13.70
12-08-24 13.25 13.49 13.15 3,470,300 13.40 13.40
Date Open High Low Vol Cls adjCls
12-08-23 13.00 13.36 12.82 3,483,800 13.30 13.30
12-08-22 12.69 13.08 12.68 3,281,900 13.05 13.05
12-08-21 12.53 12.78 12.39 2,709,100 12.66 12.66
12-08-20 12.18 12.55 12.15 2,860,400 12.52 12.52
12-08-17 12.70 13.10 12.12 10,320,900 12.14 12.14
12-08-16 13.60 13.79 13.32 6,180,400 13.66 13.66
12-08-15 13.43 13.94 13.41 3,795,500 13.63 13.63
12-08-14 13.38 13.52 13.18 1,666,500 13.23 13.23
12-08-13 13.12 13.42 13.10 2,592,500 13.35 13.35
Date Open High Low Vol Cls adjCls
12-08-10 13.22 13.46 12.87 3,103,200 13.10 13.10
12-08-09 13.24 13.36 13.00 6,556,000 13.22 13.22
12-08-08 13.33 13.69 13.16 3,536,100 13.21 13.21
12-08-07 13.14 13.88 13.11 4,190,100 13.34 13.34
12-08-06 13.19 13.39 12.90 3,759,100 13.00 13.00
12-08-03 13.16 13.56 13.06 3,413,200 13.12 13.12
12-08-02 14.08 14.25 12.65 13,998,000 13.08 13.08
12-08-01 19.86 19.96 19.34 2,274,400 19.45 19.45
12-07-31 20.08 20.18 19.51 1,979,200 19.72 19.72
Date Open High Low Vol Cls adjCls
12-07-30 20.63 20.99 19.90 2,932,600 20.17 20.17
12-07-27 20.05 20.56 19.93 1,938,500 20.35 20.35
12-07-26 19.77 20.10 19.33 1,533,000 19.97 19.97
12-07-25 19.51 19.64 19.26 810,600 19.37 19.37
12-07-24 19.88 19.88 19.20 1,320,100 19.40 19.40
12-07-23 19.76 19.98 19.10 1,721,100 19.81 19.81
12-07-20 19.70 19.94 19.43 1,013,100 19.67 19.67
12-07-19 20.38 20.42 19.87 1,926,600 19.94 19.94
12-07-18 19.61 20.37 19.51 1,335,800 20.26 20.26
Date Open High Low Vol Cls adjCls
12-07-17 19.91 20.14 19.65 1,733,300 19.69 19.69
12-07-16 19.49 19.84 19.21 1,831,300 19.52 19.52
12-07-13 19.38 19.81 19.37 1,266,900 19.58 19.58
12-07-12 19.11 19.50 18.77 1,289,000 19.34 19.34
12-07-11 19.69 19.79 19.24 2,120,000 19.33 19.33
12-07-10 19.41 19.96 19.36 3,699,300 19.71 19.71
12-07-09 18.73 19.40 18.73 1,918,500 19.24 19.24
12-07-06 18.73 19.20 18.53 1,525,400 18.77 18.77
12-07-05 18.60 19.17 18.50 2,066,000 18.99 18.99
Date Open High Low Vol Cls adjCls
12-07-03 17.96 18.55 17.88 1,344,300 18.54 18.54
12-07-02 17.85 18.06 17.45 1,627,300 17.84 17.84
12-06-29 16.90 18.03 16.89 2,993,200 17.83 17.83
12-06-28 16.02 16.46 15.94 1,876,200 16.42 16.42
12-06-27 16.33 16.34 15.96 1,203,800 16.25 16.25
12-06-26 15.93 16.46 15.79 1,529,300 16.30 16.30
12-06-25 16.21 16.30 15.80 1,594,400 15.91 15.91
12-06-22 16.71 16.71 16.32 1,009,500 16.44 16.44
12-06-21 17.43 17.49 16.52 1,345,400 16.57 16.57
Date Open High Low Vol Cls adjCls
12-06-20 17.23 17.48 17.03 1,724,700 17.47 17.47
12-06-19 16.93 17.38 16.89 2,030,100 17.21 17.21
12-06-18 16.60 16.91 16.30 2,211,700 16.91 16.91
12-06-15 16.63 16.76 16.42 2,542,300 16.73 16.73
12-06-14 16.24 16.69 16.15 3,267,100 16.61 16.61
12-06-13 16.86 16.88 16.16 2,434,900 16.20 16.20
12-06-12 17.03 17.33 16.67 2,026,200 16.95 16.95
12-06-11 17.75 17.81 16.94 1,695,200 16.96 16.96
12-06-08 17.26 17.57 17.20 1,820,300 17.55 17.55
Date Open High Low Vol Cls adjCls
12-06-07 17.99 18.10 17.19 2,057,400 17.28 17.28
12-06-06 17.85 17.89 17.51 3,063,300 17.82 17.82
12-06-05 17.80 17.83 17.36 3,367,000 17.64 17.64
12-06-04 18.03 18.22 17.79 2,411,000 17.97 17.97
12-06-01 18.15 18.27 17.73 2,281,000 17.98 17.98
12-05-31 18.57 18.64 18.15 2,404,500 18.50 18.50
12-05-30 19.15 19.30 18.49 2,114,600 18.60 18.60
12-05-29 19.30 19.50 19.07 1,452,000 19.47 19.47
12-05-25 18.96 19.30 18.95 1,036,700 19.19 19.19
Date Open High Low Vol Cls adjCls
12-05-24 19.25 19.37 18.80 1,659,000 19.02 19.02
12-05-23 18.78 19.17 18.53 2,475,700 19.07 19.07
12-05-22 19.06 19.27 18.58 2,300,200 18.72 18.72
12-05-21 18.24 18.75 17.67 3,362,800 18.68 18.68
12-05-18 18.01 19.00 17.88 4,440,000 18.49 18.49
12-05-17 18.74 18.85 17.68 4,990,800 17.71 17.71
12-05-16 19.21 19.43 18.63 2,948,900 18.71 18.71
12-05-15 19.36 19.70 19.06 3,071,800 19.14 19.14
12-05-14 19.51 19.91 19.34 1,694,700 19.40 19.40
Date Open High Low Vol Cls adjCls
12-05-11 19.56 20.24 19.55 1,577,300 19.72 19.72
12-05-10 20.07 20.15 19.50 3,366,400 19.76 19.76
12-05-09 19.68 19.97 19.33 2,166,500 19.84 19.84
12-05-08 20.47 20.47 19.45 3,156,400 19.97 19.97
12-05-07 21.31 21.56 20.68 2,961,200 20.69 20.69
12-05-04 21.80 21.96 21.03 2,721,700 21.39 21.39
12-05-03 21.98 22.82 21.22 7,099,700 21.91 21.91
12-05-02 22.29 22.86 21.77 4,597,600 22.76 22.76
12-05-01 22.16 22.52 21.79 2,533,300 21.81 21.81
Date Open High Low Vol Cls adjCls
12-04-30 22.93 22.96 21.64 3,074,600 22.18 22.18
12-04-27 22.54 23.05 22.15 2,844,000 23.05 23.05
12-04-26 22.18 22.70 21.97 1,461,800 22.48 22.48
12-04-25 21.91 22.23 21.70 2,510,500 22.16 22.16
12-04-24 21.34 21.62 20.84 1,526,200 21.26 21.26
12-04-23 21.40 21.44 21.08 1,374,200 21.40 21.40
12-04-20 21.87 22.00 21.54 2,458,200 21.73 21.73
12-04-19 21.70 21.97 21.34 2,309,500 21.64 21.64
12-04-18 21.20 21.93 21.17 2,534,800 21.81 21.81
Date Open High Low Vol Cls adjCls
12-04-17 21.25 21.57 21.18 1,571,500 21.35 21.35
12-04-16 21.25 21.40 20.68 1,855,100 21.09 21.09
12-04-13 21.00 21.20 20.67 2,060,400 21.10 21.10
12-04-12 20.58 21.19 20.50 1,593,100 21.04 21.04
12-04-11 20.69 20.85 20.50 2,715,500 20.62 20.62
12-04-10 21.39 21.39 20.14 2,715,800 20.44 20.44
12-04-09 21.28 21.50 21.01 2,104,300 21.41 21.41
12-04-05 21.73 21.89 21.49 2,620,100 21.60 21.60
12-04-04 22.17 22.28 21.64 1,914,600 21.91 21.91
Date Open High Low Vol Cls adjCls
12-04-03 21.87 22.70 21.87 3,066,700 22.35 22.35
12-04-02 21.62 22.26 21.58 2,362,800 22.00 22.00
12-03-30 21.94 22.04 21.20 1,554,100 21.62 21.62
12-03-29 21.87 22.03 21.54 1,612,500 21.86 21.86
12-03-28 22.10 22.19 21.63 2,682,600 22.01 22.01
12-03-27 21.70 21.87 21.47 2,124,700 21.55 21.55
12-03-26 21.28 21.83 21.08 2,365,900 21.73 21.73
12-03-23 20.65 21.19 20.18 1,992,800 21.15 21.15
12-03-22 20.57 20.95 20.44 1,192,800 20.71 20.71
Date Open High Low Vol Cls adjCls
12-03-21 20.86 20.88 20.60 1,497,800 20.76 20.76
12-03-20 20.12 20.95 20.04 1,901,500 20.78 20.78
12-03-19 20.34 20.58 20.14 1,860,200 20.29 20.29
12-03-16 21.33 21.33 20.42 2,895,400 20.42 20.42
12-03-15 20.41 21.40 20.34 2,987,500 21.33 21.33
12-03-14 20.33 20.51 20.05 2,420,600 20.45 20.45
12-03-13 20.00 20.33 19.69 2,927,200 20.33 20.33
12-03-12 19.55 19.95 19.43 2,179,700 19.93 19.93
12-03-09 19.20 19.74 19.16 4,814,500 19.55 19.55
Date Open High Low Vol Cls adjCls
12-03-08 19.23 19.44 18.89 3,292,100 18.95 18.95
12-03-07 18.47 19.04 18.31 3,559,800 19.04 19.04
12-03-06 18.46 18.58 17.94 2,046,800 18.16 18.16
12-03-05 18.13 18.65 17.86 3,483,600 18.63 18.63
12-03-02 18.42 18.50 17.95 2,175,300 18.11 18.11
12-03-01 18.26 18.76 18.26 2,315,300 18.39 18.39
12-02-29 18.56 19.00 17.97 3,698,200 17.97 17.97
12-02-28 17.52 18.55 17.42 3,470,400 18.46 18.46
12-02-27 17.30 17.63 17.17 1,928,600 17.54 17.54
Date Open High Low Vol Cls adjCls
12-02-24 17.38 17.75 17.20 1,231,900 17.44 17.44
12-02-23 17.10 17.56 16.95 1,517,600 17.45 17.45
12-02-22 17.50 17.60 17.06 1,485,300 17.15 17.15
12-02-21 17.81 17.94 17.26 1,698,600 17.51 17.51
12-02-17 17.71 18.04 17.54 2,553,300 17.75 17.75
12-02-16 17.41 17.69 17.33 1,750,000 17.67 17.67
12-02-15 17.72 18.20 17.42 2,385,300 17.43 17.43
12-02-14 17.51 17.68 17.27 1,441,100 17.56 17.56
12-02-13 17.37 17.75 17.18 1,821,800 17.55 17.55
Date Open High Low Vol Cls adjCls
12-02-10 16.76 17.45 16.75 2,745,400 17.17 17.17
12-02-09 16.72 16.96 16.50 1,445,400 16.91 16.91
12-02-08 16.94 17.00 16.50 1,362,300 16.59 16.59
12-02-07 16.41 16.96 16.18 2,384,300 16.88 16.88
12-02-06 16.59 16.76 16.27 1,746,900 16.44 16.44
12-02-03 17.03 17.15 16.64 3,494,700 16.64 16.64
12-02-02 16.68 17.12 16.68 2,141,700 16.83 16.83
12-02-01 16.55 16.94 16.44 2,493,400 16.77 16.77
12-01-31 16.55 16.59 16.11 1,972,000 16.37 16.37
Date Open High Low Vol Cls adjCls
12-01-30 16.29 16.51 16.03 2,107,900 16.48 16.48
12-01-27 16.22 16.53 16.22 1,287,800 16.48 16.48
12-01-26 16.92 16.99 16.26 1,833,400 16.37 16.37
12-01-25 16.90 16.91 16.55 1,572,500 16.86 16.86
12-01-24 16.52 17.03 16.51 1,175,900 16.97 16.97
12-01-23 16.39 16.70 16.35 943,100 16.62 16.62
12-01-20 16.41 16.55 16.25 1,374,100 16.39 16.39
12-01-19 16.70 16.70 16.14 2,097,200 16.42 16.42
12-01-18 16.36 16.67 16.17 1,753,700 16.61 16.61
Date Open High Low Vol Cls adjCls
12-01-17 16.91 17.13 16.28 1,492,600 16.41 16.41
12-01-13 16.18 16.77 16.07 2,412,500 16.74 16.74
12-01-12 16.29 16.47 15.59 1,807,600 16.41 16.41
12-01-11 16.30 16.43 16.05 1,559,100 16.17 16.17
12-01-10 16.32 16.64 16.28 2,026,200 16.42 16.42
12-01-09 16.09 16.22 15.85 2,789,800 16.17 16.17
12-01-06 16.04 16.60 15.92 1,952,500 16.05 16.05
12-01-05 15.42 16.20 15.35 3,416,900 16.08 16.08
12-01-04 14.84 15.64 14.80 2,884,000 15.29 15.29
Date Open High Low Vol Cls adjCls
12-01-03 15.64 15.73 14.77 2,627,300 14.91 14.91
11-12-30 15.57 15.60 15.25 974,500 15.25 15.25
11-12-29 15.37 15.71 15.07 1,346,700 15.60 15.60
11-12-28 15.53 15.59 15.24 1,048,900 15.35 15.35
11-12-27 15.51 15.70 15.44 1,088,400 15.50 15.50
11-12-23 15.72 15.75 15.33 1,151,800 15.58 15.58
11-12-22 15.73 15.90 15.50 1,398,600 15.65 15.65
11-12-21 15.33 15.75 15.07 1,743,100 15.72 15.72
11-12-20 15.10 15.40 14.90 3,403,900 15.36 15.36
Date Open High Low Vol Cls adjCls
11-12-19 15.38 15.40 14.74 2,242,800 14.76 14.76
11-12-16 15.56 16.05 15.35 4,541,400 15.35 15.35
11-12-15 15.72 15.81 15.40 3,199,000 15.46 15.46
11-12-14 16.10 16.23 15.29 3,473,100 15.36 15.36
11-12-13 16.99 17.14 16.14 2,470,000 16.24 16.24
11-12-12 16.77 16.92 16.50 2,060,800 16.85 16.85
11-12-09 16.66 17.07 16.50 2,503,200 17.02 17.02
11-12-08 16.86 16.93 16.37 2,946,800 16.64 16.64
11-12-07 16.58 17.04 16.40 2,539,000 16.97 16.97
Date Open High Low Vol Cls adjCls
11-12-06 16.49 16.89 16.49 2,323,400 16.70 16.70
11-12-05 16.56 16.82 16.38 2,225,500 16.54 16.54
11-12-02 16.38 16.53 15.96 2,579,900 16.27 16.27
11-12-01 15.15 16.32 14.82 3,901,700 16.19 16.19
11-11-30 15.31 15.76 15.04 3,974,100 15.51 15.51
11-11-29 15.17 15.28 14.60 3,256,100 14.74 14.74
11-11-28 14.99 15.39 14.62 3,154,600 15.02 15.02
11-11-25 14.94 15.10 14.70 1,488,600 14.88 14.88
11-11-23 15.29 15.40 14.92 2,345,200 15.01 15.01
Date Open High Low Vol Cls adjCls
11-11-22 15.81 15.84 15.40 1,881,400 15.46 15.46
11-11-21 16.17 16.17 15.47 3,139,700 15.76 15.76
11-11-18 16.59 16.75 16.16 2,429,600 16.46 16.46
11-11-17 16.85 16.91 16.28 2,425,500 16.60 16.60
11-11-16 16.64 17.80 16.63 4,872,300 16.85 16.85
11-11-15 16.56 16.83 16.40 2,832,100 16.78 16.78
11-11-14 17.03 17.03 16.59 1,438,700 16.72 16.72
11-11-11 16.64 17.30 16.61 2,806,700 17.01 17.01
11-11-10 16.67 16.73 16.22 2,241,100 16.39 16.39
Date Open High Low Vol Cls adjCls
11-11-09 16.97 17.25 16.31 2,761,500 16.39 16.39
11-11-08 17.39 17.90 16.79 4,024,800 17.45 17.45
11-11-07 17.29 17.67 17.19 4,374,600 17.25 17.25
11-11-04 17.08 17.48 16.50 4,334,100 17.42 17.42
11-11-03 16.08 17.67 16.00 11,706,000 17.08 17.08
11-11-02 14.01 14.35 13.77 3,194,500 14.32 14.32
11-11-01 13.25 13.85 13.03 3,024,100 13.58 13.58
11-10-31 14.18 14.18 13.65 2,519,800 13.66 13.66
11-10-28 14.62 14.75 14.10 4,745,900 14.30 14.30
Date Open High Low Vol Cls adjCls
11-10-27 14.20 14.80 13.97 3,615,400 14.79 14.79
11-10-26 14.08 14.15 13.25 2,804,800 13.75 13.75
11-10-25 14.39 14.51 13.77 2,876,700 13.81 13.81
11-10-24 14.03 14.73 13.91 2,897,100 14.45 14.45
11-10-21 14.01 14.09 13.56 2,413,000 13.70 13.70
11-10-20 13.81 14.02 13.00 4,562,600 13.82 13.82
11-10-19 13.22 14.02 13.18 5,101,000 13.76 13.76
11-10-18 12.78 13.25 12.69 3,700,100 13.18 13.18
11-10-17 13.21 13.28 12.73 2,287,900 12.75 12.75
Date Open High Low Vol Cls adjCls
11-10-14 13.14 13.23 12.94 2,011,900 13.08 13.08
11-10-13 13.10 13.13 12.76 3,720,700 12.99 12.99
11-10-12 13.04 13.49 12.46 6,872,300 13.20 13.20
11-10-11 12.82 13.12 12.45 6,579,200 12.99 12.99
11-10-10 11.78 12.20 11.67 2,242,000 12.13 12.13
11-10-07 11.91 11.96 11.26 2,804,300 11.58 11.58
11-10-06 11.66 12.02 11.61 2,588,100 11.94 11.94
11-10-05 11.19 11.75 10.82 3,399,000 11.71 11.71
11-10-04 10.04 11.29 9.87 4,300,000 11.25 11.25
Date Open High Low Vol Cls adjCls
11-10-03 10.77 10.83 10.18 3,236,400 10.19 10.19
11-09-30 11.07 11.27 10.80 3,362,300 10.81 10.81
11-09-29 11.20 11.40 10.84 3,839,700 11.25 11.25
11-09-28 10.72 11.50 10.58 4,712,100 11.02 11.02
11-09-27 10.59 11.03 10.35 3,852,400 10.70 10.70
11-09-26 9.70 10.34 9.55 2,473,500 10.29 10.29
11-09-23 9.25 9.75 9.24 2,168,600 9.61 9.61
11-09-22 9.53 9.71 9.16 2,588,900 9.31 9.31
11-09-21 10.03 10.14 9.69 2,815,400 9.69 9.69
Date Open High Low Vol Cls adjCls
11-09-20 10.49 10.55 10.01 1,842,900 10.01 10.01
11-09-19 10.48 10.53 10.08 1,949,000 10.47 10.47
11-09-16 10.96 11.07 10.61 3,429,100 10.68 10.68
11-09-15 10.63 10.98 10.52 1,803,400 10.86 10.86
11-09-14 10.37 10.66 10.22 2,261,400 10.48 10.48
11-09-13 10.25 10.57 10.12 2,660,000 10.27 10.27
11-09-12 10.10 10.32 9.86 2,991,900 10.18 10.18
11-09-09 10.50 10.67 10.13 2,959,900 10.21 10.21
11-09-08 11.11 11.11 10.50 2,814,600 10.62 10.62
Date Open High Low Vol Cls adjCls
11-09-07 10.63 11.32 10.62 2,628,600 11.22 11.22
11-09-06 10.31 10.44 10.09 2,813,800 10.39 10.39
11-09-02 10.73 10.82 10.50 2,198,300 10.52 10.52
11-09-01 11.45 11.45 10.90 2,519,300 10.93 10.93
11-08-31 11.62 11.67 11.13 3,169,500 11.18 11.18
11-08-30 11.59 11.64 11.30 1,947,700 11.49 11.49
11-08-29 11.29 11.64 11.13 2,161,600 11.59 11.59
11-08-26 10.97 11.12 10.75 2,715,200 11.07 11.07
11-08-25 11.36 11.50 10.89 2,143,400 11.05 11.05
Date Open High Low Vol Cls adjCls
11-08-24 11.35 11.51 10.95 2,491,300 11.28 11.28
11-08-23 11.31 11.59 11.01 2,631,700 11.42 11.42
11-08-22 11.04 11.29 10.80 3,863,800 11.22 11.22
11-08-19 10.79 11.75 10.34 8,628,300 10.71 10.71
11-08-18 12.25 12.61 12.00 5,497,200 12.49 12.49
11-08-17 12.58 12.95 12.26 5,269,800 12.79 12.79
11-08-16 12.23 12.65 12.00 5,948,100 12.50 12.50
11-08-15 12.12 12.16 11.71 2,378,000 12.04 12.04
11-08-12 11.88 11.97 11.53 3,645,500 11.89 11.89
Date Open High Low Vol Cls adjCls
11-08-11 11.56 11.98 11.51 4,210,000 11.79 11.79
11-08-10 11.97 12.03 11.20 4,699,700 11.47 11.47
11-08-09 12.10 12.24 11.44 7,461,300 12.18 12.18
11-08-08 12.53 12.69 11.79 8,385,000 11.79 11.79
11-08-05 12.86 12.94 12.38 7,040,100 12.75 12.75
11-08-04 14.83 14.89 12.39 14,018,400 12.53 12.53
11-08-03 16.11 16.54 16.00 2,324,000 16.52 16.52
11-08-02 16.51 16.70 16.04 2,298,900 16.07 16.07
11-08-01 17.02 17.12 16.18 3,000,900 16.62 16.62
Date Open High Low Vol Cls adjCls
11-07-29 17.08 17.24 16.82 2,271,300 16.85 16.85
11-07-28 17.51 17.72 17.24 2,294,900 17.25 17.25
11-07-27 17.99 18.00 17.50 2,144,400 17.53 17.53
11-07-26 17.88 18.23 17.85 1,214,000 18.08 18.08
11-07-25 17.91 18.12 17.78 928,000 17.87 17.87
11-07-22 17.75 18.12 17.70 1,404,600 18.09 18.09
11-07-21 17.44 17.87 17.37 1,636,200 17.73 17.73
11-07-20 17.47 17.49 17.01 1,648,100 17.39 17.39
11-07-19 17.00 17.59 17.00 2,237,000 17.43 17.43
Date Open High Low Vol Cls adjCls
11-07-18 17.35 17.35 16.95 1,870,600 16.99 16.99
11-07-15 17.22 17.33 17.08 1,492,600 17.33 17.33
11-07-14 17.49 17.61 17.14 1,581,100 17.17 17.17
11-07-13 17.62 17.98 17.45 1,315,500 17.47 17.47
11-07-12 18.01 18.13 17.51 2,192,600 17.54 17.54
11-07-11 18.19 18.36 17.95 1,770,100 18.00 18.00
11-07-08 18.52 18.52 17.95 2,331,100 18.34 18.34
11-07-07 17.72 18.66 17.71 3,426,600 18.56 18.56
11-07-06 17.64 17.70 17.38 1,492,900 17.51 17.51
Date Open High Low Vol Cls adjCls
11-07-05 17.64 17.80 17.27 1,694,800 17.59 17.59
11-07-01 17.53 17.61 17.25 1,513,300 17.56 17.56
11-06-30 17.50 17.87 17.46 1,461,200 17.50 17.50
11-06-29 17.60 17.65 17.37 1,345,200 17.47 17.47
11-06-28 17.36 17.53 17.28 1,545,600 17.48 17.48
11-06-27 17.18 17.43 17.05 1,682,700 17.26 17.26
11-06-24 17.50 17.56 17.10 9,556,200 17.15 17.15
11-06-23 17.39 17.72 17.17 3,326,100 17.51 17.51
11-06-22 18.08 18.19 17.47 3,029,100 17.49 17.49
Date Open High Low Vol Cls adjCls
11-06-21 17.90 18.34 17.68 3,262,700 18.07 18.07
11-06-20 17.38 17.88 17.00 3,379,800 17.85 17.85
11-06-17 17.89 18.00 17.32 3,033,600 17.36 17.36
11-06-16 17.57 17.87 17.40 1,965,100 17.74 17.74
11-06-15 17.49 17.95 17.33 2,850,100 17.60 17.60
11-06-14 17.55 17.80 17.53 1,993,700 17.55 17.55
11-06-13 17.43 17.67 17.25 1,528,100 17.41 17.41
11-06-10 17.34 17.56 17.24 1,608,300 17.40 17.40
11-06-09 17.35 17.64 17.25 1,503,400 17.42 17.42
Date Open High Low Vol Cls adjCls
11-06-08 17.36 17.48 17.20 2,484,900 17.35 17.35
11-06-07 17.51 17.84 17.44 2,705,800 17.49 17.49
11-06-06 17.90 18.01 17.43 2,991,200 17.47 17.47
11-06-03 17.82 18.19 17.76 1,715,200 17.92 17.92
11-06-02 18.41 18.41 17.92 3,247,800 17.94 17.94
11-06-01 18.95 19.01 18.29 2,652,900 18.33 18.33
11-05-31 19.15 19.28 18.71 3,279,400 18.90 18.90
11-05-27 18.95 19.12 18.86 1,899,200 19.08 19.08
11-05-26 18.53 19.00 18.41 3,910,800 18.86 18.86
Date Open High Low Vol Cls adjCls
11-05-25 18.21 18.47 18.15 2,024,200 18.35 18.35
11-05-24 18.36 18.71 18.27 3,202,900 18.34 18.34
11-05-23 18.02 18.60 17.97 2,910,900 18.25 18.25
11-05-20 18.18 18.49 17.06 16,556,200 18.30 18.30
11-05-19 21.52 21.62 20.85 2,062,000 21.34 21.34
11-05-18 21.22 21.58 21.22 2,185,300 21.45 21.45
11-05-17 21.20 21.46 21.00 1,113,500 21.15 21.15
11-05-16 21.58 21.58 21.18 1,368,600 21.21 21.21
11-05-13 21.80 21.89 21.30 1,515,200 21.57 21.57
Date Open High Low Vol Cls adjCls
11-05-12 21.63 21.99 21.34 2,013,200 21.74 21.74
11-05-11 21.65 21.77 21.45 2,656,000 21.67 21.67
11-05-10 21.05 21.82 20.83 3,417,400 21.58 21.58
11-05-09 20.58 21.03 20.50 2,703,700 20.92 20.92
11-05-06 21.31 21.36 20.60 4,120,700 20.79 20.79
11-05-05 23.19 23.29 21.25 10,595,000 21.29 21.29
11-05-04 24.94 25.70 24.79 2,645,600 25.49 25.49
11-05-03 25.28 25.40 24.81 1,177,000 24.94 24.94
11-05-02 25.63 25.74 25.25 935,100 25.26 25.26
Date Open High Low Vol Cls adjCls
11-04-29 25.52 25.75 25.35 1,244,500 25.53 25.53
11-04-28 25.37 25.63 25.18 760,100 25.46 25.46
11-04-27 25.55 25.68 25.08 1,879,300 25.39 25.39
11-04-26 25.63 25.77 25.13 1,608,600 25.45 25.45
11-04-25 25.94 26.00 25.53 979,200 25.60 25.60
11-04-21 26.28 26.28 25.78 977,800 25.90 25.90
11-04-20 25.86 26.30 25.77 1,766,300 26.26 26.26
11-04-19 26.07 26.15 25.60 1,331,600 25.68 25.68
11-04-18 25.85 26.10 25.64 1,816,900 26.00 26.00
Date Open High Low Vol Cls adjCls
11-04-15 25.78 26.21 25.67 1,542,500 26.03 26.03
11-04-14 25.87 26.07 25.64 1,088,300 25.81 25.81
11-04-13 26.18 26.22 25.98 2,251,900 25.98 25.98
11-04-12 25.58 26.20 25.56 1,861,400 26.10 26.10
11-04-11 25.69 25.89 25.52 956,900 25.59 25.59
11-04-08 25.87 25.92 25.48 1,336,600 25.62 25.62
11-04-07 25.95 26.09 25.49 2,042,200 25.71 25.71
11-04-06 25.40 25.96 25.37 2,394,300 25.91 25.91
11-04-05 24.47 25.42 24.43 1,562,500 25.03 25.03
Date Open High Low Vol Cls adjCls
11-04-04 24.59 24.82 24.32 786,600 24.48 24.48
11-04-01 24.54 24.61 24.20 1,868,400 24.53 24.53
11-03-31 24.74 24.80 24.22 1,495,800 24.32 24.32
11-03-30 24.25 24.87 24.18 1,680,600 24.79 24.79
11-03-29 23.88 24.20 23.82 1,827,800 24.17 24.17
11-03-28 24.23 24.49 23.83 2,060,500 23.90 23.90
11-03-25 24.17 24.31 23.98 2,943,000 24.23 24.23
11-03-24 24.15 24.30 24.11 2,900,000 24.19 24.19
11-03-23 24.01 24.35 23.87 2,022,700 24.14 24.14
Date Open High Low Vol Cls adjCls
11-03-22 23.96 24.24 23.92 1,318,800 24.00 24.00
11-03-21 24.03 24.11 23.78 1,660,600 23.99 23.99
11-03-18 23.74 23.99 23.45 3,834,400 23.90 23.90
11-03-17 24.07 24.07 23.52 2,317,600 23.61 23.61
11-03-16 23.78 24.30 23.75 2,432,400 23.84 23.84
11-03-15 23.11 24.02 22.91 3,072,100 23.86 23.86
11-03-14 22.54 23.57 22.47 3,387,300 23.50 23.50
11-03-11 22.58 23.31 22.32 9,367,800 23.05 23.05
11-03-10 24.78 25.45 24.58 4,756,600 24.63 24.63
Date Open High Low Vol Cls adjCls
11-03-09 24.64 25.24 24.60 1,866,200 24.92 24.92
11-03-08 25.02 25.02 24.40 3,405,200 24.64 24.64
11-03-07 25.77 25.85 24.78 2,241,700 25.13 25.13
11-03-04 25.94 25.99 25.43 1,771,600 25.57 25.57
11-03-03 26.11 26.25 25.67 1,755,400 25.86 25.86
11-03-02 25.54 26.08 25.44 1,353,200 25.98 25.98
11-03-01 26.12 26.18 25.47 1,332,200 25.56 25.56
11-02-28 26.31 26.35 25.81 1,496,200 25.94 25.94
11-02-25 25.68 26.28 25.67 1,343,300 26.26 26.26
Date Open High Low Vol Cls adjCls
11-02-24 25.25 25.89 25.25 1,269,600 25.56 25.56
11-02-23 25.95 26.00 25.02 1,790,800 25.31 25.31
11-02-22 26.43 26.75 25.87 1,500,600 26.04 26.04
11-02-18 26.55 26.73 26.34 997,700 26.64 26.64
11-02-17 26.27 26.83 26.25 1,120,600 26.53 26.53
11-02-16 26.15 26.71 26.15 1,388,500 26.40 26.40
11-02-15 26.00 26.52 25.96 1,672,200 25.99 25.99
11-02-14 25.81 26.07 25.46 1,720,800 26.04 26.04
11-02-11 25.61 26.44 25.50 1,965,700 25.81 25.81
Date Open High Low Vol Cls adjCls
11-02-10 25.41 25.85 24.92 3,018,200 25.76 25.76
11-02-09 25.43 25.73 25.34 1,989,600 25.46 25.46
11-02-08 24.80 25.45 24.80 2,139,500 25.39 25.39
11-02-07 24.73 25.08 24.56 2,463,700 24.87 24.87
11-02-04 24.37 24.75 24.29 2,481,500 24.63 24.63
11-02-03 24.53 25.03 24.02 3,619,000 24.21 24.21
11-02-02 24.05 24.16 23.57 3,385,800 23.92 23.92
11-02-01 24.23 24.58 23.96 3,293,500 23.99 23.99
11-01-31 24.43 24.45 24.04 2,309,000 24.12 24.12
Date Open High Low Vol Cls adjCls
11-01-28 24.53 24.59 24.10 1,718,400 24.34 24.34
11-01-27 24.33 24.60 24.05 2,322,800 24.48 24.48
11-01-26 24.49 24.58 24.03 2,168,900 24.27 24.27
11-01-25 25.32 25.35 24.13 3,990,100 24.43 24.43
11-01-24 25.70 25.76 25.02 2,033,400 25.19 25.19
11-01-21 25.72 25.89 25.33 1,714,300 25.40 25.40
11-01-20 25.27 25.99 25.27 2,088,100 25.62 25.62
11-01-19 25.63 25.81 25.35 2,710,500 25.42 25.42
11-01-18 25.28 25.65 25.03 1,970,200 25.62 25.62
Date Open High Low Vol Cls adjCls
11-01-14 25.17 25.32 24.92 2,101,200 25.30 25.30
11-01-13 25.66 25.69 25.09 2,237,200 25.13 25.13
11-01-12 25.25 25.85 25.23 2,130,900 25.45 25.45
11-01-11 25.35 25.41 24.93 1,840,900 25.02 25.02
11-01-10 24.72 25.35 24.57 1,996,000 25.21 25.21
11-01-07 24.79 25.15 24.40 3,920,500 24.83 24.83
11-01-06 24.46 25.59 24.18 5,663,200 25.32 25.32
11-01-05 24.10 24.66 23.90 3,370,500 24.33 24.33
11-01-04 24.10 24.29 23.80 2,724,900 24.07 24.07
Date Open High Low Vol Cls adjCls
11-01-03 24.57 24.57 23.96 2,994,300 24.05 24.05
10-12-31 25.07 25.07 24.51 1,997,100 24.64 24.64
10-12-30 24.72 25.13 24.70 1,244,100 25.07 25.07
10-12-29 24.50 24.84 24.43 1,492,600 24.70 24.70
10-12-28 24.74 24.87 24.43 1,394,500 24.46 24.46
10-12-27 25.07 25.14 24.52 1,355,300 24.64 24.64
10-12-23 24.46 25.32 24.17 2,627,300 25.16 25.16
10-12-22 24.96 24.96 24.30 1,828,700 24.39 24.39
10-12-21 24.95 25.19 24.72 1,658,600 24.94 24.94
Date Open High Low Vol Cls adjCls
10-12-20 25.74 25.81 24.66 2,613,000 24.82 24.82
10-12-17 25.60 26.25 25.40 4,537,200 25.69 25.69
10-12-16 24.57 25.79 24.46 6,789,300 25.61 25.61
10-12-15 24.01 24.04 23.55 1,944,000 23.57 23.57
10-12-14 23.85 24.34 23.65 2,198,200 23.90 23.90
10-12-13 24.59 24.90 23.77 2,795,200 23.80 23.80
10-12-10 24.27 24.50 23.93 3,765,600 24.38 24.38
10-12-09 24.65 24.79 24.13 3,372,700 24.27 24.27
10-12-08 24.71 24.89 24.15 5,056,900 24.55 24.55
Date Open High Low Vol Cls adjCls
10-12-07 24.62 25.00 23.98 7,511,400 24.66 24.66
10-12-06 22.90 23.70 22.86 4,787,100 23.66 23.66
10-12-03 22.95 23.47 22.81 6,029,900 23.09 23.09
10-12-02 24.19 24.45 23.01 15,328,200 23.04 23.04
10-12-01 27.33 27.73 26.77 5,155,000 26.80 26.80
10-11-30 26.64 27.20 26.54 2,643,200 27.03 27.03
10-11-29 26.86 27.01 26.53 2,226,100 26.88 26.88
10-11-26 26.85 27.12 26.65 934,100 26.90 26.90
10-11-24 27.15 27.34 26.64 2,623,500 27.00 27.00
Date Open High Low Vol Cls adjCls
10-11-23 26.10 27.43 26.10 4,319,500 26.99 26.99
10-11-22 25.73 26.23 25.51 2,413,400 26.12 26.12
10-11-19 25.61 26.29 25.56 2,509,300 26.14 26.14
10-11-18 25.73 26.10 25.35 2,681,100 25.60 25.60
10-11-17 24.99 25.54 24.82 2,386,800 25.34 25.34
10-11-16 24.50 25.55 24.47 3,386,500 24.93 24.93
10-11-15 24.03 24.95 24.01 3,221,300 24.56 24.56
10-11-12 24.25 24.77 23.86 2,842,000 23.88 23.88
10-11-11 24.59 24.75 24.30 3,015,200 24.36 24.36
Date Open High Low Vol Cls adjCls
10-11-10 24.31 24.98 24.25 2,052,200 24.94 24.94
10-11-09 24.82 24.83 24.17 2,544,500 24.46 24.46
10-11-08 24.56 24.89 23.90 2,465,400 24.67 24.67
10-11-05 24.29 24.75 23.96 2,533,600 24.70 24.70
10-11-04 24.09 24.44 23.65 3,547,500 24.35 24.35
10-11-03 24.01 24.29 23.65 2,997,900 23.85 23.85
10-11-02 24.00 24.31 23.15 3,230,000 24.02 24.02
10-11-01 24.55 24.80 23.97 1,754,500 24.18 24.18
10-10-29 24.76 24.90 23.97 3,123,000 24.40 24.40
Date Open High Low Vol Cls adjCls
10-10-28 25.36 25.53 24.68 3,646,000 24.87 24.87
10-10-27 26.18 26.18 25.14 3,505,900 25.15 25.15
10-10-26 25.90 26.91 25.67 1,937,900 26.62 26.62
10-10-25 25.93 26.37 25.85 1,711,800 26.00 26.00
10-10-22 25.13 25.88 25.05 2,017,900 25.70 25.70
10-10-21 26.62 26.68 24.92 6,128,600 25.05 25.05
10-10-20 26.64 27.14 26.43 3,189,600 26.52 26.52
10-10-19 26.81 26.99 26.27 3,403,800 26.64 26.64
10-10-18 27.38 27.50 26.72 2,703,600 27.08 27.08
Date Open High Low Vol Cls adjCls
10-10-15 27.29 27.39 26.67 4,061,000 27.32 27.32
10-10-14 26.82 27.18 26.57 3,709,800 27.09 27.09
10-10-13 27.20 27.44 26.83 5,946,200 26.91 26.91
10-10-12 25.73 27.08 25.44 7,139,300 27.00 27.00
10-10-11 24.57 26.03 24.52 5,997,200 25.75 25.75
10-10-08 23.39 24.51 23.34 3,689,200 24.31 24.31
10-10-07 24.60 24.92 23.25 6,792,100 23.34 23.34
10-10-06 23.69 24.37 23.23 4,947,100 24.33 24.33
10-10-05 23.25 24.28 23.21 4,418,700 23.69 23.69
Date Open High Low Vol Cls adjCls
10-10-04 23.03 23.29 22.74 2,934,800 22.96 22.96
10-10-01 23.55 24.58 23.08 5,302,800 23.18 23.18
10-09-30 23.42 23.66 22.93 2,497,100 23.25 23.25
10-09-29 23.35 23.48 23.11 3,042,400 23.34 23.34
10-09-28 22.88 23.43 22.42 4,798,600 23.37 23.37
10-09-27 23.46 23.46 22.54 3,655,600 22.83 22.83
10-09-24 23.36 23.78 23.30 3,037,800 23.40 23.40
10-09-23 22.40 23.22 22.34 2,359,600 23.07 23.07
10-09-22 22.83 22.94 22.34 2,711,600 22.64 22.64
Date Open High Low Vol Cls adjCls
10-09-21 23.69 23.69 22.93 4,033,200 23.00 23.00
10-09-20 23.23 23.68 23.23 2,278,700 23.67 23.67
10-09-17 23.20 23.38 22.67 3,609,600 23.11 23.11
10-09-16 22.70 23.16 22.70 1,731,700 23.14 23.14
10-09-15 22.93 23.10 22.67 1,878,000 22.79 22.79
10-09-14 22.95 23.50 22.93 3,582,700 23.05 23.05
10-09-13 22.72 23.05 22.50 2,445,500 22.93 22.93
10-09-10 21.99 22.77 21.99 2,245,800 22.53 22.53
10-09-09 22.04 22.13 21.41 3,651,400 21.98 21.98
Date Open High Low Vol Cls adjCls
10-09-08 21.91 22.13 21.84 1,466,600 21.97 21.97
10-09-07 22.05 22.17 21.90 1,799,500 21.92 21.92
10-09-03 22.19 22.50 21.93 3,458,600 22.17 22.17
10-09-02 21.96 22.39 21.59 3,511,900 21.81 21.81
10-09-01 21.62 22.00 21.47 3,585,700 21.87 21.87
10-08-31 22.11 22.18 21.26 5,263,600 21.30 21.30
10-08-30 22.83 22.83 22.20 2,776,700 22.25 22.25
10-08-27 22.28 22.86 21.74 3,489,200 22.79 22.79
10-08-26 22.67 22.75 22.05 2,715,100 22.14 22.14
Date Open High Low Vol Cls adjCls
10-08-25 21.88 22.76 21.53 3,935,700 22.61 22.61
10-08-24 22.22 22.74 21.78 3,992,600 22.10 22.10
10-08-23 22.73 23.27 22.42 4,284,800 22.52 22.52
10-08-20 23.21 23.56 22.55 5,027,500 22.68 22.68
10-08-19 23.54 23.99 23.17 6,966,400 23.23 23.23
10-08-18 22.62 23.70 22.53 4,283,000 23.49 23.49
10-08-17 23.39 23.52 22.45 5,750,900 22.61 22.61
10-08-16 23.06 23.86 22.93 3,441,300 23.15 23.15
10-08-13 23.78 23.85 23.10 2,098,500 23.11 23.11
Date Open High Low Vol Cls adjCls
10-08-12 23.33 24.11 23.01 4,012,400 23.77 23.77
10-08-11 24.05 24.20 23.77 3,157,800 23.99 23.99
10-08-10 24.51 24.68 24.26 4,667,000 24.39 24.39
10-08-09 24.61 25.48 24.45 6,413,800 24.78 24.78
10-08-06 25.23 25.39 24.69 5,210,000 24.86 24.86
10-08-05 24.95 26.27 24.65 11,249,400 25.88 25.88
10-08-04 27.39 27.80 26.78 4,807,500 27.44 27.44
10-08-03 28.56 28.56 26.91 5,425,900 27.36 27.36
10-08-02 28.92 29.00 28.32 3,329,700 28.57 28.57
Date Open High Low Vol Cls adjCls
10-07-30 28.18 28.53 27.36 3,668,500 28.43 28.43
10-07-29 29.16 29.27 28.00 3,329,300 28.34 28.34
10-07-28 29.65 30.11 28.67 3,099,600 28.89 28.89
10-07-27 30.47 30.51 29.52 3,096,500 29.73 29.73
10-07-26 31.00 31.05 29.86 4,811,900 30.21 30.21
10-07-23 30.02 30.97 29.78 2,713,900 30.88 30.88
10-07-22 29.52 30.00 29.35 3,111,600 29.90 29.90
10-07-21 29.51 29.64 28.88 2,703,700 29.17 29.17
10-07-20 28.13 29.46 28.06 3,297,800 29.36 29.36
Date Open High Low Vol Cls adjCls
10-07-19 28.69 29.14 28.33 2,930,100 28.70 28.70
10-07-16 29.85 29.86 28.60 2,939,100 28.68 28.68
10-07-15 29.37 30.07 28.93 3,114,200 29.94 29.94
10-07-14 29.53 29.75 29.00 2,286,700 29.30 29.30
10-07-13 29.14 29.75 28.70 3,273,300 29.53 29.53
10-07-12 28.50 28.94 28.20 2,551,400 28.70 28.70
10-07-09 28.39 28.67 27.46 4,652,200 28.62 28.62
10-07-08 29.90 29.95 27.95 8,030,000 28.36 28.36
10-07-07 29.58 30.68 29.54 4,293,600 30.31 30.31
Date Open High Low Vol Cls adjCls
10-07-06 30.64 31.12 29.42 3,819,100 29.61 29.61
10-07-02 30.73 31.05 29.74 2,332,400 29.93 29.93
10-07-01 28.57 30.59 28.50 4,967,400 30.50 30.50
10-06-30 28.69 29.41 28.49 2,257,200 28.64 28.64
10-06-29 29.45 29.66 28.60 4,086,500 28.81 28.81
10-06-28 29.75 30.36 29.44 1,831,100 29.96 29.96
10-06-25 29.29 29.78 28.80 2,327,400 29.62 29.62
10-06-24 30.23 30.23 29.17 2,454,900 29.31 29.31
10-06-23 29.21 30.24 29.10 2,499,600 29.88 29.88
Date Open High Low Vol Cls adjCls
10-06-22 29.28 29.95 29.20 2,895,900 29.34 29.34
10-06-21 30.06 30.33 28.95 2,451,900 29.15 29.15
10-06-18 29.67 30.38 29.47 2,983,000 29.68 29.68
10-06-17 30.35 30.43 29.42 1,812,200 29.65 29.65
10-06-16 30.53 30.57 29.89 1,687,600 30.04 30.04
10-06-15 30.65 30.87 29.91 2,387,200 30.82 30.82
10-06-14 30.64 31.31 30.29 2,662,700 30.64 30.64
10-06-11 29.58 30.76 29.50 3,184,200 30.45 30.45
10-06-10 29.24 30.02 28.83 3,852,100 29.92 29.92
Date Open High Low Vol Cls adjCls
10-06-09 28.23 29.44 27.93 3,910,000 28.75 28.75
10-06-08 27.85 28.50 27.27 4,945,200 27.94 27.94
10-06-07 28.85 29.15 27.52 3,898,200 27.72 27.72
10-06-04 29.21 30.00 28.66 2,858,100 28.78 28.78
10-06-03 29.16 30.58 29.11 5,821,900 30.01 30.01
10-06-02 27.73 28.43 27.55 4,379,700 28.39 28.39
10-06-01 27.31 28.41 27.23 4,533,800 27.46 27.46
10-05-28 27.60 27.93 27.21 2,468,700 27.71 27.71
10-05-27 27.71 28.08 27.03 4,330,700 27.74 27.74
Date Open High Low Vol Cls adjCls
10-05-26 28.45 28.85 27.08 4,938,100 27.14 27.14
10-05-25 27.00 28.56 26.67 2,546,200 28.47 28.47
10-05-24 28.59 28.99 27.83 3,147,800 27.89 27.89
10-05-21 27.37 29.32 27.26 5,048,400 28.64 28.64
10-05-20 26.86 27.85 26.60 3,565,800 27.29 27.29
10-05-19 27.58 28.08 27.21 2,092,900 27.69 27.69
10-05-18 28.86 29.29 27.70 2,444,900 27.75 27.75
10-05-17 27.53 28.79 27.10 3,853,900 28.52 28.52
10-05-14 27.59 27.72 26.81 3,740,000 27.48 27.48
Date Open High Low Vol Cls adjCls
10-05-13 29.52 29.62 28.00 2,429,400 28.02 28.02
10-05-12 29.43 29.62 29.02 1,886,100 29.49 29.49
10-05-11 28.79 29.80 28.51 2,527,900 29.43 29.43
10-05-10 29.49 29.63 28.54 3,153,000 28.96 28.96
10-05-07 27.65 28.26 26.31 3,438,100 27.25 27.25
10-05-06 27.66 29.50 25.71 7,113,500 27.66 27.66
10-05-05 28.59 30.54 28.41 3,165,300 29.63 29.63
10-05-04 29.78 29.86 28.87 2,410,300 29.01 29.01
10-05-03 29.25 30.19 29.08 2,036,200 30.08 30.08
Date Open High Low Vol Cls adjCls
10-04-30 30.56 30.69 28.65 3,278,800 29.04 29.04
10-04-29 30.79 30.87 30.35 2,419,800 30.45 30.45
10-04-28 31.27 31.74 30.34 1,876,100 30.62 30.62
10-04-27 31.63 32.21 31.01 2,028,700 31.10 31.10
10-04-26 31.89 32.20 31.67 1,784,100 31.79 31.79
10-04-23 32.21 32.24 31.56 2,123,900 31.88 31.88
10-04-22 30.66 32.11 30.57 1,841,700 32.08 32.08
10-04-21 30.54 31.04 30.21 1,462,100 30.92 30.92
10-04-20 30.69 31.11 30.38 1,524,800 30.47 30.47
Date Open High Low Vol Cls adjCls
10-04-19 30.58 30.91 29.77 1,483,900 30.48 30.48
10-04-16 31.04 31.15 30.38 1,782,500 30.59 30.59
10-04-15 31.25 31.26 30.90 1,622,400 31.07 31.07
10-04-14 30.82 31.17 30.60 1,812,600 31.17 31.17
10-04-13 30.26 30.72 30.17 2,343,300 30.67 30.67
10-04-12 30.53 30.55 30.18 1,804,300 30.27 30.27
10-04-09 30.47 30.48 29.76 2,501,500 30.38 30.38
10-04-08 29.69 30.87 28.75 5,894,400 30.12 30.12
10-04-07 29.46 29.60 28.98 2,860,200 29.33 29.33
Date Open High Low Vol Cls adjCls
10-04-06 29.44 29.73 29.07 1,654,000 29.40 29.40
10-04-05 29.55 29.72 29.16 1,806,500 29.59 29.59
10-04-01 28.98 29.41 28.66 2,407,700 29.40 29.40
10-03-31 28.60 29.07 28.52 2,079,400 28.83 28.83
10-03-30 28.34 28.95 28.16 1,730,400 28.73 28.73
10-03-29 28.61 28.70 27.88 1,957,300 28.38 28.38
10-03-26 28.58 29.05 28.36 1,067,400 28.60 28.60
10-03-25 28.73 29.09 28.51 1,691,900 28.59 28.59
10-03-24 29.34 29.34 28.34 2,625,600 28.49 28.49
Date Open High Low Vol Cls adjCls
10-03-23 29.46 29.54 28.83 2,165,800 29.46 29.46
10-03-22 28.07 29.42 28.00 3,165,000 29.22 29.22
10-03-19 28.27 28.65 27.93 2,333,100 28.27 28.27
10-03-18 28.74 28.93 28.32 1,985,900 28.57 28.57
10-03-17 28.57 28.77 28.41 2,382,700 28.66 28.66
10-03-16 28.35 28.60 28.25 2,563,300 28.44 28.44
10-03-15 28.20 28.45 28.04 2,819,600 28.33 28.33
10-03-12 28.70 28.94 27.98 7,147,500 28.18 28.18
10-03-11 26.40 27.28 26.21 4,382,100 27.05 27.05
Date Open High Low Vol Cls adjCls
10-03-10 25.94 26.48 25.84 2,681,500 26.42 26.42
10-03-09 25.39 25.98 24.97 3,806,900 25.89 25.89
10-03-08 25.68 25.86 25.30 1,802,500 25.53 25.53
10-03-05 25.35 26.15 25.11 2,986,100 25.56 25.56
10-03-04 36.44 37.93 36.42 9,326,800 37.51 25.01
10-03-03 34.78 35.33 34.50 2,616,600 35.21 23.47
10-03-02 34.61 34.79 34.30 2,436,600 34.71 23.14
10-03-01 34.95 35.09 34.35 4,739,700 34.60 23.07
10-02-26 35.78 35.95 35.28 2,535,300 35.36 23.57
Date Open High Low Vol Cls adjCls
10-02-25 34.64 35.91 34.39 2,896,500 35.72 23.81
10-02-24 34.63 35.04 34.40 1,506,300 35.02 23.35
10-02-23 35.32 35.32 34.20 3,549,600 34.43 22.95
10-02-22 35.72 35.75 35.24 1,736,500 35.36 23.57
10-02-19 34.89 35.61 34.79 2,514,300 35.42 23.61
10-02-18 34.85 34.99 34.37 1,719,400 34.93 23.29
10-02-17 35.09 35.25 34.68 1,822,600 34.83 23.22
10-02-16 35.10 35.12 34.41 1,509,600 35.04 23.36
10-02-12 34.56 34.87 34.33 1,549,800 34.81 23.21
Date Open High Low Vol Cls adjCls
10-02-11 34.15 34.73 34.00 1,261,500 34.65 23.10
10-02-10 34.08 34.46 33.86 1,619,400 34.13 22.75
10-02-09 33.90 34.38 33.58 2,302,600 34.23 22.82
10-02-08 33.84 34.02 33.14 1,911,600 33.52 22.35
10-02-05 33.10 33.77 32.86 3,601,300 33.73 22.49
10-02-04 33.85 33.86 32.37 9,100,900 32.83 21.89
10-02-03 35.25 35.46 34.96 2,644,200 35.15 23.43
10-02-02 33.94 35.41 33.94 3,703,900 35.34 23.56
10-02-01 32.91 34.02 32.87 3,169,000 33.99 22.66
Date Open High Low Vol Cls adjCls
10-01-29 33.39 33.94 32.85 3,924,900 32.89 21.93
10-01-28 34.17 34.17 33.26 2,630,800 33.36 22.24
10-01-27 33.60 34.24 33.46 2,025,300 34.19 22.79
10-01-26 33.63 34.08 33.40 2,466,900 33.74 22.49
10-01-25 34.29 34.48 33.67 2,874,000 33.75 22.50
10-01-22 34.52 35.12 33.98 4,610,500 34.08 22.72
10-01-21 34.65 35.00 34.28 3,602,700 34.42 22.95
10-01-20 34.49 34.68 33.76 3,056,100 34.54 23.03
10-01-19 34.59 35.07 34.36 3,273,900 34.50 23.00
Date Open High Low Vol Cls adjCls
10-01-15 34.99 35.15 34.19 3,930,300 34.59 23.06
10-01-14 35.05 35.69 34.78 4,170,900 34.94 23.29
10-01-13 34.17 34.95 34.13 2,682,700 34.90 23.27
10-01-12 33.44 34.59 33.44 3,434,500 34.21 22.81
10-01-11 33.59 34.00 33.16 2,758,800 33.56 22.37
10-01-08 33.24 33.95 32.97 6,278,700 33.56 22.37
10-01-07 35.70 35.88 34.07 7,835,500 34.35 22.90
10-01-06 34.32 34.76 34.23 3,695,800 34.54 23.03
10-01-05 34.47 34.59 33.89 4,460,800 34.17 22.78
Date Open High Low Vol Cls adjCls
10-01-04 34.51 35.05 34.30 2,953,200 34.40 22.93
09-12-31 34.73 34.73 34.03 1,669,500 34.05 22.70
09-12-30 34.37 34.65 34.36 1,802,400 34.55 23.03
09-12-29 34.23 34.49 33.95 2,176,200 34.36 22.91
09-12-28 33.41 34.35 33.31 2,908,200 34.02 22.68
09-12-24 33.30 33.68 33.15 1,052,500 33.21 22.14
09-12-23 33.17 33.30 32.74 1,587,300 33.28 22.19
09-12-22 33.21 33.23 32.91 1,900,600 33.11 22.07
09-12-21 32.59 33.25 32.47 2,608,300 33.07 22.05
Date Open High Low Vol Cls adjCls
09-12-18 32.89 32.89 32.00 5,083,800 32.40 21.60
09-12-17 32.33 32.53 31.90 3,309,600 32.33 21.55
09-12-16 32.77 32.90 32.35 2,940,300 32.47 21.65
09-12-15 32.35 32.81 32.16 3,407,800 32.62 21.75
09-12-14 32.30 32.65 31.92 3,439,000 32.57 21.71
09-12-11 32.12 32.32 31.92 4,747,800 31.97 21.31
09-12-10 31.70 32.13 31.53 5,185,600 31.85 21.23
09-12-09 31.11 31.61 30.60 6,155,500 31.49 20.99
09-12-08 30.54 31.50 30.18 8,451,900 31.06 20.71
Date Open High Low Vol Cls adjCls
09-12-07 29.09 30.37 28.87 9,922,000 30.20 20.13
09-12-04 29.29 29.45 28.65 7,573,900 28.95 19.30
09-12-03 29.90 30.41 28.84 22,807,000 28.95 19.30
09-12-02 32.83 33.00 32.29 10,758,000 32.70 21.80
09-12-01 31.89 32.41 31.36 6,398,200 32.23 21.49
09-11-30 31.69 31.97 31.00 6,584,700 31.50 21.00
09-11-27 31.03 31.88 30.51 2,545,200 31.49 20.99
09-11-25 30.78 31.88 30.38 5,480,400 31.67 21.11
09-11-24 30.98 31.50 30.55 5,938,000 30.56 20.37
Date Open High Low Vol Cls adjCls
09-11-23 32.48 32.48 30.66 5,363,100 30.78 20.52
09-11-20 31.55 32.61 31.55 3,331,500 31.91 21.27
09-11-19 32.13 32.39 31.62 4,647,900 31.86 21.24
09-11-18 33.06 33.27 32.36 4,576,000 32.39 21.59
09-11-17 33.90 33.97 32.41 6,907,000 33.06 22.04
09-11-16 34.37 35.00 34.03 3,960,900 34.12 22.75
09-11-13 34.29 34.39 33.41 3,965,800 34.08 22.72
09-11-12 34.43 34.76 33.94 6,430,000 34.08 22.72
09-11-11 33.90 34.54 33.51 6,111,300 34.02 22.68
Date Open High Low Vol Cls adjCls
09-11-10 33.63 33.93 33.20 4,823,200 33.74 22.49
09-11-09 33.87 34.27 33.22 5,988,700 33.88 22.59
09-11-06 32.74 34.26 32.40 9,344,500 33.70 22.47
09-11-05 34.50 37.27 32.05 20,902,600 33.47 22.31
09-11-04 38.37 39.23 37.87 4,323,300 38.03 25.35
09-11-03 37.10 38.41 36.47 3,890,400 38.25 25.50
09-11-02 37.59 38.60 36.70 4,872,100 38.16 25.44
09-10-30 38.90 38.92 37.42 6,043,200 37.53 25.02
09-10-29 38.51 40.02 38.01 6,342,300 38.96 25.97
Date Open High Low Vol Cls adjCls
09-10-28 39.99 40.65 38.17 5,082,700 38.24 25.49
09-10-27 42.24 42.24 39.86 4,782,400 40.29 26.86
09-10-26 42.32 43.35 42.11 2,352,700 42.33 28.22
09-10-23 43.46 43.49 42.37 3,427,900 42.43 28.29
09-10-22 41.59 43.39 41.28 4,420,600 43.19 28.79
09-10-21 41.57 42.50 40.84 4,025,400 41.04 27.36
09-10-20 42.04 42.11 41.38 2,401,300 41.66 27.77
09-10-19 41.28 42.58 41.28 2,619,600 42.01 28.01
09-10-16 41.37 41.93 40.97 4,410,000 41.21 27.47
Date Open High Low Vol Cls adjCls
09-10-15 41.95 42.50 41.53 3,058,200 41.75 27.83
09-10-14 42.23 42.42 41.50 3,719,100 42.10 28.07
09-10-13 41.71 41.91 41.04 4,079,700 41.65 27.77
09-10-12 42.79 42.87 41.50 3,219,700 41.91 27.94
09-10-09 41.54 42.57 40.48 5,466,600 42.43 28.29
09-10-08 43.77 43.93 42.47 5,689,200 42.77 28.51
09-10-07 43.07 43.70 42.50 3,914,500 42.97 28.65
09-10-06 43.24 44.23 42.96 2,654,700 44.05 29.37
09-10-05 41.96 42.86 41.77 2,611,000 42.47 28.31
Date Open High Low Vol Cls adjCls
09-10-02 41.27 42.30 41.07 2,099,400 41.83 27.89
09-10-01 43.16 43.25 41.23 4,508,400 42.02 28.01
09-09-30 43.72 44.00 42.43 3,149,100 43.47 28.98
09-09-29 43.61 44.00 43.38 2,111,800 43.57 29.05
09-09-28 43.35 43.75 43.20 2,070,300 43.43 28.95
09-09-25 43.17 43.63 42.65 2,702,500 43.19 28.79
09-09-24 43.78 43.86 42.65 3,430,900 43.20 28.80
09-09-23 43.95 44.40 43.57 2,804,200 43.57 29.05
09-09-22 44.57 44.85 43.65 3,399,400 43.73 29.15
Date Open High Low Vol Cls adjCls
09-09-21 43.66 44.58 43.41 2,499,900 44.20 29.47
09-09-18 44.29 44.41 43.31 2,509,600 44.05 29.37
09-09-17 43.30 44.43 43.01 3,813,400 43.92 29.28
09-09-16 42.70 43.28 42.47 3,028,600 43.26 28.84
09-09-15 42.78 42.92 41.96 2,608,200 42.69 28.46
09-09-14 41.87 42.73 41.58 1,751,700 42.69 28.46
09-09-11 42.45 42.99 41.67 3,857,100 42.06 28.04
09-09-10 41.87 42.52 41.47 3,519,400 42.25 28.17
09-09-09 41.64 42.36 41.54 5,705,500 42.30 28.20
Date Open High Low Vol Cls adjCls
09-09-08 42.07 42.45 41.23 3,258,100 41.77 27.85
09-09-04 41.36 42.10 41.00 3,338,800 41.66 27.77
09-09-03 39.73 41.43 39.26 6,255,000 41.29 27.53
09-09-02 38.25 39.05 37.94 3,692,100 38.58 25.72
09-09-01 39.20 39.67 38.00 4,705,900 38.28 25.52
09-08-31 39.40 39.78 39.00 3,628,200 39.15 26.10
09-08-28 40.78 40.83 39.08 4,568,700 39.70 26.47
09-08-27 40.08 40.57 39.20 3,237,900 40.30 26.87
09-08-26 40.94 41.68 40.18 5,496,000 40.30 26.87
Date Open High Low Vol Cls adjCls
09-08-25 39.55 41.48 39.55 7,106,500 40.89 27.26
09-08-24 40.41 41.10 39.40 6,519,700 39.51 26.34
09-08-21 37.00 39.77 36.86 13,245,600 39.55 26.37
09-08-20 35.82 36.15 35.05 5,061,300 35.88 23.92
09-08-19 35.08 36.16 34.81 4,018,300 35.67 23.78
09-08-18 35.21 35.72 35.00 3,224,400 35.51 23.67
09-08-17 35.42 35.42 34.00 4,674,400 35.15 23.43
09-08-14 36.13 36.37 35.52 2,232,400 35.91 23.94
09-08-13 36.52 36.82 35.51 2,305,200 36.77 24.51
Date Open High Low Vol Cls adjCls
09-08-12 36.23 36.88 36.00 1,898,500 36.36 24.24
09-08-11 36.07 36.50 35.56 3,519,700 36.21 24.14
09-08-10 37.50 37.60 35.68 3,340,300 35.84 23.89
09-08-07 36.60 37.62 35.72 4,401,700 37.50 25.00
09-08-06 36.01 36.90 35.43 7,603,300 36.01 24.01
09-08-05 35.92 37.28 35.15 6,005,500 37.24 24.83
09-08-04 37.79 38.08 35.58 7,154,100 36.15 24.10
09-08-03 36.97 37.92 36.11 3,422,700 37.89 25.26
09-07-31 36.57 37.43 36.31 4,053,900 36.40 24.27
Date Open High Low Vol Cls adjCls
09-07-30 37.12 37.81 36.76 3,368,800 36.79 24.53
09-07-29 35.71 37.16 35.62 2,980,200 37.07 24.71
09-07-28 36.30 36.39 35.58 3,121,500 36.06 24.04
09-07-27 37.33 37.34 35.95 3,308,400 36.50 24.33
09-07-24 37.19 37.82 36.18 2,619,700 37.63 25.09
09-07-23 37.12 38.59 36.77 4,752,600 37.57 25.05
09-07-22 37.63 38.67 37.25 3,442,900 37.91 25.27
09-07-21 38.22 38.74 36.70 5,733,700 37.68 25.12
09-07-20 37.65 38.47 37.41 3,890,500 38.22 25.48
Date Open High Low Vol Cls adjCls
09-07-17 37.01 37.53 36.57 2,546,500 37.23 24.82
09-07-16 36.34 37.14 36.08 3,221,400 36.89 24.59
09-07-15 35.85 36.50 35.34 3,208,900 36.45 24.30
09-07-14 34.14 35.44 33.87 5,094,400 35.28 23.52
09-07-13 33.09 34.32 32.76 3,248,800 34.28 22.85
09-07-10 32.39 33.84 32.39 3,751,800 33.07 22.05
09-07-09 34.30 34.60 32.42 6,689,400 32.64 21.76
09-07-08 32.91 33.56 32.75 4,760,200 33.45 22.30
09-07-07 33.55 33.83 32.72 4,480,300 32.79 21.86
Date Open High Low Vol Cls adjCls
09-07-06 33.63 34.04 32.87 6,159,300 33.55 22.37
09-07-02 34.70 34.98 33.78 3,730,500 33.90 22.60
09-07-01 34.70 35.76 34.41 5,182,200 35.20 23.47
09-06-30 34.22 35.07 33.95 3,935,200 34.27 22.85
09-06-29 33.54 34.72 33.54 4,075,800 34.29 22.86
09-06-26 34.34 34.74 33.34 11,627,700 33.49 22.33
09-06-25 32.98 34.62 32.79 3,648,700 34.31 22.87
09-06-24 32.82 33.49 32.37 3,620,200 32.99 21.99
09-06-23 34.51 34.51 32.46 5,003,400 32.60 21.73
Date Open High Low Vol Cls adjCls
09-06-22 34.84 34.84 34.05 3,618,400 34.17 22.78
09-06-19 35.16 35.50 34.64 4,669,600 35.02 23.35
09-06-18 34.73 35.37 33.97 4,139,800 35.08 23.39
09-06-17 33.85 35.00 33.40 4,410,000 34.67 23.11
09-06-16 34.95 35.14 33.77 5,293,000 33.83 22.55
09-06-15 34.60 34.87 34.20 3,394,000 34.79 23.19
09-06-12 35.08 35.24 34.08 2,614,600 35.09 23.39
09-06-11 36.50 36.50 34.91 3,308,500 34.98 23.32
09-06-10 37.01 37.15 35.51 3,503,100 35.93 23.95
Date Open High Low Vol Cls adjCls
09-06-09 36.60 37.00 36.06 3,443,100 36.51 24.34
09-06-08 36.16 36.65 35.79 3,037,900 36.34 24.23
09-06-05 37.08 37.47 36.00 3,676,900 36.41 24.27
09-06-04 37.30 37.32 35.50 6,516,100 36.70 24.47
09-06-03 35.72 36.70 34.69 9,227,200 36.61 24.41
09-06-02 36.07 36.85 35.50 5,520,700 35.85 23.90
09-06-01 35.06 36.44 34.95 4,825,000 35.96 23.97
09-05-29 34.09 34.62 33.53 3,505,600 34.62 23.08
09-05-28 34.83 35.35 33.33 4,257,400 33.87 22.58
Date Open High Low Vol Cls adjCls
09-05-27 34.51 35.62 34.23 5,434,500 34.34 22.89
09-05-26 33.56 34.85 32.90 5,134,200 34.40 22.93
09-05-22 34.80 34.80 32.27 11,545,800 33.73 22.49
09-05-21 32.14 33.10 31.69 4,920,700 32.55 21.70
09-05-20 33.83 34.45 32.46 4,822,600 32.63 21.75
09-05-19 32.44 33.69 31.95 4,790,200 33.27 22.18
09-05-18 31.26 32.47 31.26 5,046,700 32.47 21.65
09-05-15 32.55 32.65 30.81 8,596,300 31.00 20.67
09-05-14 32.86 33.84 31.95 6,078,600 32.79 21.86
Date Open High Low Vol Cls adjCls
09-05-13 32.59 32.78 31.56 4,323,100 31.95 21.30
09-05-12 34.02 34.48 32.67 3,610,900 33.22 22.15
09-05-11 33.38 34.78 32.91 4,964,100 33.93 22.62
09-05-08 35.38 36.21 32.91 6,757,500 33.91 22.61
09-05-07 36.96 37.49 34.12 10,180,500 35.18 23.45
09-05-06 37.54 37.96 35.12 8,135,800 35.74 23.83
09-05-05 35.34 37.42 35.10 8,656,600 37.22 24.81
09-05-04 33.56 35.55 33.39 6,636,700 35.50 23.67
09-05-01 33.45 33.93 32.85 3,785,700 33.08 22.05
Date Open High Low Vol Cls adjCls
09-04-30 33.66 34.87 33.50 4,282,300 33.97 22.65
09-04-29 33.85 34.11 32.94 4,554,100 33.21 22.14
09-04-28 32.22 33.91 32.01 3,016,500 33.42 22.28
09-04-27 32.49 33.74 32.02 4,019,200 32.44 21.63
09-04-24 32.49 33.76 31.81 5,172,300 32.89 21.93
09-04-23 32.67 33.53 31.60 6,739,800 32.31 21.54
09-04-22 30.97 33.53 30.86 8,542,800 32.52 21.68
09-04-21 29.83 31.72 29.80 5,759,700 31.51 21.01
09-04-20 30.20 30.21 29.04 5,240,100 30.15 20.10
Date Open High Low Vol Cls adjCls
09-04-17 30.70 31.28 30.11 3,303,900 31.08 20.72
09-04-16 29.95 30.94 29.55 3,975,700 30.75 20.50
09-04-15 29.91 30.10 29.25 4,350,100 30.02 20.01
09-04-14 29.48 30.49 29.00 4,585,500 30.03 20.02
09-04-13 30.24 30.24 29.34 3,458,700 29.89 19.93
09-04-09 28.50 30.33 28.10 7,780,300 30.22 20.15
09-04-08 25.99 26.96 25.68 4,306,900 26.92 17.95
09-04-07 26.71 26.75 25.10 5,338,800 25.51 17.01
09-04-06 27.99 27.99 26.15 4,119,900 27.06 18.04
Date Open High Low Vol Cls adjCls
09-04-03 28.11 28.55 27.35 4,793,800 28.27 18.85
09-04-02 27.07 28.75 26.91 5,142,300 28.12 18.75
09-04-01 26.10 26.56 25.50 4,322,100 26.45 17.63
09-03-31 26.40 27.08 25.43 3,861,100 26.56 17.71
09-03-30 25.93 26.43 25.29 3,546,300 26.37 17.58
09-03-27 26.01 27.25 25.77 3,970,600 26.53 17.69
09-03-26 25.45 26.52 25.32 6,003,000 26.30 17.53
09-03-25 26.15 26.73 23.98 9,273,400 24.98 16.65
09-03-24 25.09 26.35 24.95 4,390,900 25.99 17.33
Date Open High Low Vol Cls adjCls
09-03-23 25.15 25.77 24.32 6,607,600 25.56 17.04
09-03-20 26.37 26.37 23.92 6,499,600 24.68 16.45
09-03-19 27.19 27.19 25.46 4,578,300 26.14 17.43
09-03-18 25.90 27.24 25.59 3,418,200 26.83 17.89
09-03-17 24.34 25.91 24.34 4,708,500 25.91 17.27
09-03-16 25.55 25.98 24.29 4,192,600 24.38 16.25
09-03-13 24.17 26.43 24.00 9,923,700 25.23 16.82
09-03-12 24.45 25.48 24.02 7,564,500 25.13 16.75
09-03-11 24.92 24.92 23.73 6,304,900 24.37 16.25
Date Open High Low Vol Cls adjCls
09-03-10 23.24 24.14 22.98 6,394,900 24.00 16.00
09-03-09 22.45 23.37 21.93 4,409,800 23.01 15.34
09-03-06 23.24 23.63 21.85 6,306,000 22.52 15.01
09-03-05 23.30 23.67 22.59 6,337,900 23.09 15.39
09-03-04 23.23 23.50 22.32 3,960,300 23.11 15.41
09-03-03 24.26 24.26 22.41 6,778,500 22.79 15.19
09-03-02 23.47 24.00 22.98 6,241,500 23.48 15.65
09-02-27 22.19 23.80 22.19 5,277,400 23.19 15.46
09-02-26 23.72 24.40 22.54 4,912,200 22.70 15.13
Date Open High Low Vol Cls adjCls
09-02-25 23.23 23.67 22.55 5,341,300 23.04 15.36
09-02-24 22.29 23.60 22.22 6,865,300 23.46 15.64
09-02-23 22.74 23.04 21.56 4,024,000 21.66 14.44
09-02-20 21.03 22.53 20.97 4,934,800 22.10 14.73
09-02-19 21.44 22.32 21.33 2,263,500 21.42 14.28
09-02-18 21.79 21.92 21.17 3,872,800 21.34 14.23
09-02-17 21.63 22.28 21.34 4,700,800 21.70 14.47
09-02-13 22.65 23.44 22.27 2,368,600 22.29 14.86
09-02-12 21.49 22.85 21.23 4,678,600 22.65 15.10
Date Open High Low Vol Cls adjCls
09-02-11 22.27 22.75 21.57 3,593,800 21.89 14.59
09-02-10 22.63 23.75 21.92 6,536,800 22.05 14.70
09-02-09 23.35 23.55 22.58 3,469,200 22.78 15.19
09-02-06 22.90 24.30 22.15 5,116,300 23.66 15.77
09-02-05 21.44 23.04 21.40 6,267,900 22.81 15.21
09-02-04 21.15 21.58 20.45 3,670,300 21.13 14.09
09-02-03 21.13 21.41 20.38 3,541,900 21.19 14.13
09-02-02 20.80 21.50 20.28 3,501,300 20.67 13.78
09-01-30 21.23 21.77 20.82 2,826,900 21.11 14.07
Date Open High Low Vol Cls adjCls
09-01-29 21.40 21.75 21.07 2,676,000 21.10 14.07
09-01-28 21.36 22.07 21.22 2,760,400 21.86 14.57
09-01-27 20.89 21.26 20.26 3,387,900 21.01 14.01
09-01-26 20.48 21.44 20.12 2,488,500 20.89 13.93
09-01-23 20.16 20.97 20.04 3,035,500 20.55 13.70
09-01-22 19.70 21.10 19.37 3,334,000 20.59 13.73
09-01-21 19.55 20.25 19.02 3,810,900 20.08 13.39
09-01-20 20.10 20.34 19.01 3,185,100 19.17 12.78
09-01-16 20.38 20.46 19.44 4,251,000 20.20 13.47
Date Open High Low Vol Cls adjCls
09-01-15 18.64 20.80 18.47 5,395,900 20.21 13.47
09-01-14 18.68 19.28 18.65 4,618,900 18.68 12.45
09-01-13 19.27 19.98 19.00 3,667,900 19.32 12.88
09-01-12 19.81 20.04 19.03 4,097,800 19.33 12.89
09-01-09 20.49 20.99 19.75 5,957,500 19.93 13.29
09-01-08 20.53 20.84 19.63 10,065,600 20.44 13.63
09-01-07 19.00 20.11 18.86 7,683,900 19.73 13.15
09-01-06 18.63 19.79 18.44 6,922,300 19.33 12.89
09-01-05 17.93 18.80 17.89 8,043,600 18.50 12.33
Date Open High Low Vol Cls adjCls
09-01-02 16.50 18.25 16.17 5,178,600 18.11 12.07
08-12-31 16.28 16.59 16.00 2,934,900 16.10 10.73
08-12-30 15.75 16.32 15.45 1,999,800 16.31 10.87
08-12-29 16.23 16.40 15.40 3,017,800 15.61 10.41
08-12-26 16.22 16.61 16.05 1,083,000 16.52 11.01
08-12-24 15.51 16.18 15.36 1,904,400 16.03 10.69
08-12-23 17.01 17.26 15.38 3,920,800 15.60 10.40
08-12-22 17.61 18.03 16.44 3,368,800 17.10 11.40
08-12-19 17.90 18.18 16.85 3,232,000 17.04 11.36
Date Open High Low Vol Cls adjCls
08-12-18 17.52 18.00 17.11 3,802,800 17.45 11.63
08-12-17 16.84 17.50 16.27 4,076,400 17.47 11.65
08-12-16 15.63 16.93 15.34 3,160,800 16.92 11.28
08-12-15 15.54 15.82 15.06 2,871,900 15.32 10.21
08-12-12 14.54 15.76 14.25 3,277,300 15.37 10.25
08-12-11 15.92 15.92 14.43 6,134,200 14.85 9.90
08-12-10 16.70 17.14 16.04 3,563,500 16.31 10.87
08-12-09 17.99 17.99 16.33 3,883,000 16.55 11.03
08-12-08 17.70 18.37 17.52 4,486,900 18.07 12.05
Date Open High Low Vol Cls adjCls
08-12-05 16.30 17.30 14.73 3,556,000 17.25 11.50
08-12-04 14.65 17.24 14.54 7,759,600 16.15 10.77
08-12-03 13.60 15.19 13.23 5,273,200 14.94 9.96
08-12-02 12.85 14.02 12.52 5,518,300 14.00 9.33
08-12-01 14.56 14.56 12.66 4,570,000 12.75 8.50
08-11-28 14.75 15.12 14.69 860,700 15.12 10.08
08-11-26 14.07 15.38 13.57 3,960,400 15.11 10.07
08-11-25 15.25 15.26 13.68 4,522,300 14.40 9.60
08-11-24 14.00 14.92 13.76 5,215,000 14.62 9.75
Date Open High Low Vol Cls adjCls
08-11-21 13.18 14.13 12.78 5,890,000 13.99 9.33
08-11-20 13.61 14.64 13.08 6,066,100 13.12 8.75
08-11-19 14.99 15.22 13.65 7,544,100 13.65 9.10
08-11-18 15.47 15.77 14.59 4,478,800 14.99 9.99
08-11-17 16.00 16.45 15.39 3,360,100 15.43 10.29
08-11-14 17.43 17.50 15.92 4,076,100 16.00 10.67
08-11-13 16.22 17.46 14.79 5,400,600 17.43 11.62
08-11-12 16.13 16.53 15.75 4,842,000 16.06 10.71
08-11-11 17.29 17.68 16.16 6,752,200 17.05 11.37
Date Open High Low Vol Cls adjCls
08-11-10 19.17 19.82 17.16 7,595,800 17.60 11.73
08-11-07 20.85 20.92 19.06 5,377,500 19.70 13.13
08-11-06 22.21 22.93 20.79 6,794,400 20.80 13.87
08-11-05 23.62 23.85 22.08 2,653,500 22.18 14.79
08-11-04 24.46 24.80 22.95 2,436,600 23.76 15.84
08-11-03 24.18 25.16 23.83 3,450,000 24.18 16.12
08-10-31 23.44 24.97 22.37 4,911,400 24.21 16.14
08-10-30 25.03 25.75 22.80 4,269,400 23.28 15.52
08-10-29 23.03 25.59 22.98 5,911,000 24.17 16.11
Date Open High Low Vol Cls adjCls
08-10-28 21.63 24.94 21.21 6,865,200 24.46 16.31
08-10-27 20.49 22.24 20.30 4,474,600 20.93 13.95
08-10-24 20.01 21.48 19.37 3,729,400 20.76 13.84
08-10-23 23.61 23.62 20.27 7,709,100 21.85 14.57
08-10-22 24.77 25.04 22.55 3,702,300 23.40 15.60
08-10-21 25.30 26.74 25.24 2,070,100 25.26 16.84
08-10-20 24.50 25.80 24.25 3,184,900 25.80 17.20
08-10-17 23.53 25.23 23.50 4,473,000 24.19 16.13
08-10-16 23.63 24.65 22.23 6,061,600 24.54 16.36
Date Open High Low Vol Cls adjCls
08-10-15 25.67 25.82 23.35 5,415,700 23.65 15.77
08-10-14 28.59 29.21 25.18 6,336,700 25.90 17.27
08-10-13 27.52 28.22 27.01 4,206,300 28.00 18.67
08-10-10 20.57 26.67 20.57 10,774,600 25.91 17.27
08-10-09 27.76 27.76 23.64 9,420,000 24.16 16.11
08-10-08 25.65 28.21 25.65 6,279,900 27.26 18.17
08-10-07 28.64 28.89 26.56 4,973,200 26.56 17.71
08-10-06 26.96 28.14 25.78 7,267,300 28.00 18.67
08-10-03 30.33 30.90 27.75 7,207,300 27.85 18.57
Date Open High Low Vol Cls adjCls
08-10-02 31.42 31.77 29.38 4,378,900 29.79 19.86
08-10-01 31.90 32.65 30.61 3,592,900 31.40 20.93
08-09-30 30.82 33.39 30.66 4,105,300 32.11 21.41
08-09-29 30.96 32.07 30.11 4,488,000 30.74 20.49
08-09-26 30.27 31.89 30.11 5,204,800 31.70 21.13
08-09-25 30.11 32.03 30.11 4,777,900 30.73 20.49
08-09-24 30.37 31.63 29.81 7,703,100 29.94 19.96
08-09-23 31.24 31.24 29.80 6,236,200 30.29 20.19
08-09-22 32.59 33.07 31.44 3,513,000 31.52 21.01
Date Open High Low Vol Cls adjCls
08-09-19 35.68 36.00 32.47 10,815,700 33.16 22.11
08-09-18 33.69 34.90 30.64 11,887,500 34.55 23.03
08-09-17 35.45 35.50 33.01 9,152,200 33.08 22.05
08-09-16 33.63 36.26 33.42 5,313,400 36.26 24.17
08-09-15 33.49 35.49 33.41 4,346,200 34.54 23.03
08-09-12 34.95 35.58 33.71 5,249,100 34.87 23.25
08-09-11 34.87 36.39 34.48 4,578,100 35.46 23.64
08-09-10 35.31 35.94 34.18 3,804,900 35.58 23.72
08-09-09 36.71 36.71 34.93 3,812,700 35.03 23.35
Date Open High Low Vol Cls adjCls
08-09-08 36.51 37.22 35.16 4,798,800 36.52 24.35
08-09-05 34.80 35.83 34.55 3,464,400 35.60 23.73
08-09-04 36.00 36.78 35.09 5,122,800 35.09 23.39
08-09-03 36.80 37.00 35.41 4,076,400 35.94 23.96
08-09-02 35.21 36.91 35.02 5,413,200 36.79 24.53
08-08-29 34.38 35.27 34.24 2,128,200 34.86 23.24
08-08-28 34.40 34.72 33.64 3,190,000 34.56 23.04
08-08-27 33.25 34.40 33.21 3,256,900 34.29 22.86
08-08-26 33.11 33.62 32.33 4,391,200 33.61 22.41
Date Open High Low Vol Cls adjCls
08-08-25 33.65 33.82 32.64 3,145,800 32.99 21.99
08-08-22 33.90 34.37 32.95 5,401,800 33.89 22.59
08-08-21 34.01 34.62 32.36 4,651,000 34.00 22.67
08-08-20 34.93 34.95 33.74 3,403,800 34.25 22.83
08-08-19 34.42 35.20 34.04 4,880,500 34.86 23.24
08-08-18 35.73 35.96 34.55 3,605,200 34.71 23.14
08-08-15 35.00 36.30 34.78 5,233,600 35.86 23.91
08-08-14 34.15 35.37 33.55 2,206,200 34.36 22.91
08-08-13 34.06 34.78 32.76 4,275,900 34.07 22.71
Date Open High Low Vol Cls adjCls
08-08-12 35.00 35.80 34.18 6,033,400 34.55 23.03
08-08-11 34.40 37.40 33.98 8,135,700 35.82 23.88
08-08-08 32.64 34.54 31.76 4,223,800 34.40 22.93
08-08-07 33.80 34.04 32.07 6,105,400 32.40 21.60
08-08-06 33.38 33.81 32.58 2,872,200 33.40 22.27
08-08-05 31.46 33.64 31.38 4,980,900 33.41 22.27
08-08-04 31.73 32.00 30.43 3,829,200 31.14 20.76
08-08-01 32.63 33.50 31.69 3,986,400 31.79 21.19
08-07-31 31.88 33.23 31.55 4,686,000 32.25 21.50
Date Open High Low Vol Cls adjCls
08-07-30 31.91 32.69 31.31 3,948,700 32.23 21.49
08-07-29 30.75 31.81 30.43 3,910,200 31.63 21.09
08-07-28 31.23 31.56 30.35 2,696,700 30.59 20.39
08-07-25 31.65 32.40 31.06 4,809,000 31.42 20.95
08-07-24 34.56 34.56 32.50 3,986,500 32.72 21.81
08-07-23 34.25 36.08 33.45 5,931,900 34.47 22.98
08-07-22 31.68 34.33 31.19 6,555,900 34.25 22.83
08-07-21 32.29 32.92 31.33 2,887,500 32.20 21.47
08-07-18 32.30 32.57 30.84 4,556,700 32.11 21.41
Date Open High Low Vol Cls adjCls
08-07-17 30.77 32.75 30.27 7,904,500 32.18 21.45
08-07-16 30.24 31.06 28.54 5,691,100 30.53 20.35
08-07-15 30.53 30.91 28.05 7,758,900 30.36 20.24
08-07-14 30.58 31.64 30.13 4,077,900 30.77 20.51
08-07-11 30.12 30.76 28.98 4,462,000 30.25 20.17
08-07-10 31.80 32.40 29.76 7,459,000 30.72 20.48
08-07-09 33.50 33.50 31.72 3,703,800 31.96 21.31
08-07-08 32.10 33.49 31.88 3,852,300 33.26 22.17
08-07-07 31.20 32.34 31.20 4,916,100 31.74 21.16
Date Open High Low Vol Cls adjCls
08-07-03 31.89 32.06 30.75 2,555,800 31.04 20.69
08-07-02 33.20 33.62 31.62 5,011,200 31.74 21.16
08-07-01 31.02 33.18 30.69 5,856,700 32.86 21.91
08-06-30 32.18 32.85 31.02 5,939,200 31.33 20.89
08-06-27 31.94 32.50 31.13 4,218,000 32.13 21.42
08-06-26 31.55 32.00 31.04 2,948,700 31.66 21.11
08-06-25 31.26 33.18 31.26 3,274,000 32.17 21.45
08-06-24 31.65 31.74 30.08 7,363,800 31.21 20.81
08-06-23 33.29 33.67 31.67 3,457,800 31.83 21.22
Date Open High Low Vol Cls adjCls
08-06-20 33.27 33.55 32.44 3,414,000 33.14 22.09
08-06-19 33.30 33.72 32.35 4,468,900 33.60 22.40
08-06-18 33.80 34.24 33.03 3,121,500 33.22 22.15
08-06-17 33.79 34.68 33.78 5,419,300 34.08 22.72
08-06-16 32.25 33.80 32.12 3,802,200 33.65 22.43
08-06-13 31.50 32.95 31.15 5,032,300 32.42 21.61
08-06-12 32.21 33.21 30.54 6,052,800 31.23 20.82
08-06-11 33.43 33.63 32.27 4,631,700 32.42 21.61
08-06-10 32.31 33.65 31.69 4,092,900 33.43 22.29
Date Open High Low Vol Cls adjCls
08-06-09 32.19 33.04 32.07 3,027,900 32.60 21.73
08-06-06 32.68 33.02 31.62 3,939,900 31.91 21.27
08-06-05 33.38 34.20 31.73 6,277,900 33.16 22.11
08-06-04 33.55 34.49 33.03 3,520,000 34.05 22.70
08-06-03 34.70 34.81 33.10 3,552,000 33.71 22.47
08-06-02 35.00 35.00 33.72 2,717,700 34.60 23.07
08-05-30 35.53 35.53 34.50 3,784,900 34.94 23.29
08-05-29 34.95 35.86 34.61 3,433,600 35.78 23.85
08-05-28 33.67 35.30 33.66 4,012,500 34.88 23.25
Date Open High Low Vol Cls adjCls
08-05-27 32.89 33.72 32.28 2,649,300 33.50 22.33
08-05-23 31.90 33.34 31.35 4,505,500 32.67 21.78
08-05-22 33.06 33.82 32.28 3,531,700 32.72 21.81
08-05-21 34.10 34.32 32.40 3,103,500 32.75 21.83
08-05-20 34.37 34.37 33.65 3,200,800 34.10 22.73
08-05-19 34.55 35.02 34.12 2,064,600 34.46 22.97
08-05-16 35.99 36.02 33.93 3,530,700 34.55 23.03
08-05-15 35.33 36.02 35.04 2,355,700 35.75 23.83
08-05-14 34.97 35.98 34.57 3,126,900 35.37 23.58
Date Open High Low Vol Cls adjCls
08-05-13 35.53 35.57 34.47 3,342,700 34.77 23.18
08-05-12 34.11 35.51 34.11 4,145,700 35.50 23.67
08-05-09 32.54 33.99 32.24 3,223,900 33.85 22.57
08-05-08 33.95 34.02 31.77 5,944,300 32.74 21.83
08-05-07 33.00 33.23 31.97 2,762,500 32.20 21.47
08-05-06 32.33 33.28 31.77 2,659,500 32.81 21.87
08-05-05 32.57 33.00 31.77 3,504,100 32.35 21.57
08-05-02 33.40 33.65 32.12 2,761,500 32.41 21.61
08-05-01 31.96 33.46 31.32 3,763,800 33.07 22.05
Date Open High Low Vol Cls adjCls
08-04-30 32.53 32.93 31.76 3,052,900 31.79 21.19
08-04-29 31.54 32.61 31.54 3,336,100 32.55 21.70
08-04-28 32.62 32.62 31.04 4,520,400 31.58 21.05
08-04-25 32.02 32.93 31.67 3,277,800 32.91 21.94
08-04-24 31.24 32.26 30.39 3,317,200 31.99 21.33
08-04-23 30.18 31.30 29.86 2,625,400 30.90 20.60
08-04-22 30.43 30.49 29.65 2,657,800 30.08 20.05
08-04-21 29.70 30.51 29.54 2,212,300 30.49 20.33
08-04-18 29.34 30.61 29.34 3,246,400 29.99 19.99
Date Open High Low Vol Cls adjCls
08-04-17 28.39 29.07 28.23 1,398,400 28.82 19.21
08-04-16 28.11 28.71 27.79 2,160,100 28.63 19.09
08-04-15 27.45 27.98 27.10 2,291,500 27.95 18.63
08-04-14 27.46 27.59 26.98 2,088,700 27.31 18.21
08-04-11 27.63 28.02 27.25 3,476,100 27.42 18.28
08-04-10 26.28 28.12 26.28 4,973,100 27.85 18.57
08-04-09 26.74 26.74 25.56 3,606,700 26.16 17.44
08-04-08 26.16 26.86 26.02 2,051,100 26.65 17.77
08-04-07 26.99 27.42 25.95 3,938,800 26.41 17.61
Date Open High Low Vol Cls adjCls
08-04-04 27.32 27.59 26.75 3,641,200 26.90 17.93
08-04-03 27.74 27.86 27.13 2,426,500 27.26 18.17
08-04-02 28.25 28.83 27.70 2,357,700 27.99 18.66
08-04-01 27.56 28.75 27.26 2,936,500 28.44 18.96
08-03-31 26.31 27.17 25.98 2,969,100 27.11 18.07
08-03-28 26.66 27.04 26.24 3,291,400 26.30 17.53
08-03-27 27.95 28.04 27.37 2,307,000 27.43 18.29
08-03-26 27.97 28.16 27.43 2,386,300 27.68 18.45
08-03-25 28.04 28.57 27.77 2,934,600 28.29 18.86
Date Open High Low Vol Cls adjCls
08-03-24 27.50 28.64 27.18 3,928,500 28.24 18.83
08-03-20 26.18 27.43 25.90 4,078,300 27.28 18.19
08-03-19 26.54 27.29 25.89 2,389,500 25.90 17.27
08-03-18 26.30 26.47 25.51 3,303,000 26.40 17.60
08-03-17 25.05 26.27 24.57 3,602,800 25.40 16.93
08-03-14 26.36 26.81 24.66 5,492,100 25.75 17.17
08-03-13 25.79 26.75 25.17 3,053,500 26.26 17.51
08-03-12 25.97 27.11 25.11 3,696,100 25.91 17.27
08-03-11 24.85 25.87 24.65 4,147,000 25.82 17.21
Date Open High Low Vol Cls adjCls
08-03-10 25.74 25.91 24.03 6,374,500 24.17 16.11
08-03-07 26.17 27.52 26.17 2,670,400 26.58 17.72
08-03-06 28.30 28.50 26.17 3,628,200 26.17 17.45
08-03-05 28.23 28.62 27.31 3,466,500 28.08 18.72
08-03-04 27.08 28.08 26.71 3,029,400 27.88 18.59
08-03-03 26.78 27.53 26.15 2,804,700 27.31 18.21
08-02-29 27.57 28.09 26.50 3,201,100 26.86 17.91
08-02-28 28.56 28.56 27.66 2,509,300 28.00 18.67
08-02-27 28.87 29.30 28.03 2,957,700 28.56 19.04
Date Open High Low Vol Cls adjCls
08-02-26 27.67 29.42 27.66 4,577,500 29.00 19.33
08-02-25 27.03 28.51 26.59 2,371,800 28.26 18.84
08-02-22 26.83 27.04 26.10 2,521,200 27.00 18.00
08-02-21 27.58 27.99 26.60 2,435,700 26.66 17.77
08-02-20 26.18 27.63 26.00 3,762,700 27.47 18.31
08-02-19 27.19 27.66 26.31 2,191,500 26.45 17.63
08-02-15 27.07 27.47 26.84 3,040,900 26.96 17.97
08-02-14 28.27 28.40 27.23 4,579,000 27.50 18.33
08-02-13 28.37 28.58 27.12 3,277,200 28.00 18.67
Date Open High Low Vol Cls adjCls
08-02-12 27.95 28.58 27.70 4,609,800 28.08 18.72
08-02-11 26.66 27.62 26.10 1,795,900 27.61 18.41
08-02-08 26.44 27.43 25.94 2,371,900 26.60 17.73
08-02-07 26.52 27.16 25.64 4,690,500 26.83 17.89
08-02-06 25.97 27.00 25.65 3,333,700 26.51 17.67
08-02-05 26.64 27.59 25.78 3,002,800 25.78 17.19
08-02-04 28.91 29.05 27.25 2,365,300 27.49 18.33
08-02-01 28.17 29.22 27.80 2,738,400 29.03 19.35
08-01-31 25.68 28.55 25.40 4,432,600 28.14 18.76
Date Open High Low Vol Cls adjCls
08-01-30 26.74 27.00 26.06 2,705,700 26.11 17.41
08-01-29 26.91 27.00 26.06 2,747,200 26.80 17.87
08-01-28 25.18 26.92 24.75 2,430,100 26.81 17.87
08-01-25 26.10 26.81 25.05 3,377,800 25.37 16.91
08-01-24 25.96 26.84 25.14 5,301,900 26.20 17.47
08-01-23 22.55 26.09 21.94 6,015,900 25.96 17.31
08-01-22 21.21 23.52 20.76 4,053,900 23.16 15.44
08-01-18 22.01 22.74 21.49 3,676,600 22.13 14.75
08-01-17 23.31 23.31 21.73 4,851,700 21.88 14.59
Date Open High Low Vol Cls adjCls
08-01-16 23.03 24.14 22.60 3,599,100 23.47 15.65
08-01-15 23.32 23.38 22.16 4,275,300 23.21 15.47
08-01-14 23.80 24.09 23.04 5,163,300 23.62 15.75
08-01-11 25.96 25.96 24.30 5,673,900 24.49 16.33
08-01-10 27.19 27.25 25.47 6,438,700 26.12 17.41
08-01-09 26.45 26.89 25.35 5,970,300 26.14 17.43
08-01-08 27.50 27.60 26.36 4,281,900 26.43 17.62
08-01-07 26.37 27.41 26.17 5,499,000 27.32 18.21
08-01-04 26.09 26.47 25.31 3,765,700 26.08 17.39
Date Open High Low Vol Cls adjCls
08-01-03 26.31 26.88 26.21 1,943,100 26.40 17.60
08-01-02 26.45 26.98 26.02 2,429,800 26.18 17.45
07-12-31 26.15 26.93 26.00 2,457,400 26.50 17.67
07-12-28 26.17 26.84 25.74 2,390,800 26.24 17.49
07-12-27 27.37 27.49 26.34 1,665,900 26.36 17.57
07-12-26 27.43 27.83 27.20 1,319,400 27.46 18.31
07-12-24 27.10 28.01 27.10 947,100 27.87 18.58
07-12-21 27.05 27.42 26.86 3,846,400 27.35 18.23
07-12-20 26.20 26.69 25.76 1,348,200 26.55 17.70
Date Open High Low Vol Cls adjCls
07-12-19 26.38 26.38 25.67 1,818,900 26.01 17.34
07-12-18 26.25 26.69 25.88 2,555,500 26.21 17.47
07-12-17 26.24 26.73 26.02 1,840,200 26.06 17.37
07-12-14 26.40 26.68 26.03 2,420,200 26.31 17.54
07-12-13 26.48 26.79 25.93 4,166,800 26.59 17.73
07-12-12 25.25 26.85 25.25 5,518,200 26.55 17.70
07-12-11 25.99 26.36 24.58 3,548,200 24.72 16.48
07-12-10 25.81 26.45 25.40 1,892,200 26.29 17.53
07-12-07 25.00 26.06 25.00 2,790,900 25.69 17.13
Date Open High Low Vol Cls adjCls
07-12-06 24.90 25.36 24.38 3,186,000 25.08 16.72
07-12-05 24.94 25.34 24.20 3,278,200 24.60 16.40
07-12-04 24.37 24.94 24.37 3,122,100 24.58 16.39
07-12-03 25.32 25.68 24.60 2,498,800 24.63 16.42
07-11-30 24.82 26.19 24.82 4,462,500 25.55 17.03
07-11-29 26.83 26.83 24.26 10,605,000 24.48 16.32
07-11-28 26.56 30.00 26.56 6,242,200 28.01 18.67
07-11-27 25.81 27.20 25.81 5,061,000 26.56 17.71
07-11-26 26.52 26.81 25.59 2,714,700 25.64 17.09
Date Open High Low Vol Cls adjCls
07-11-23 25.39 26.73 25.27 1,677,300 26.48 17.65
07-11-21 25.53 26.12 24.25 5,332,200 25.14 16.76
07-11-20 26.00 27.24 25.51 4,719,300 25.75 17.17
07-11-19 26.16 26.84 25.46 4,681,200 25.98 17.32
07-11-16 25.30 26.40 25.21 3,261,600 26.40 17.60
07-11-15 25.49 26.36 25.36 3,782,200 25.70 17.13
07-11-14 26.61 26.91 25.25 6,023,800 25.58 17.05
07-11-13 24.79 26.69 24.70 4,275,700 26.52 17.68
07-11-12 23.48 24.14 23.27 3,527,500 23.86 15.91
Date Open High Low Vol Cls adjCls
07-11-09 22.95 24.33 22.57 5,663,700 23.52 15.68
07-11-08 22.57 23.25 21.70 6,396,000 22.98 15.32
07-11-07 22.44 22.59 21.88 2,819,700 21.89 14.59
07-11-06 22.45 23.05 21.95 2,536,500 22.96 15.31
07-11-05 21.25 22.59 21.25 4,312,200 22.43 14.95
07-11-02 21.55 22.86 20.79 5,802,400 21.90 14.60
07-11-01 22.37 22.37 21.00 2,669,100 21.26 14.17
07-10-31 22.61 22.95 22.31 2,409,000 22.90 15.27
07-10-30 22.45 22.88 22.25 1,833,600 22.60 15.07
Date Open High Low Vol Cls adjCls
07-10-29 22.41 22.87 22.18 2,093,700 22.48 14.99
07-10-26 22.26 22.77 21.85 1,977,900 22.41 14.94
07-10-25 21.34 22.68 21.14 2,821,200 22.10 14.73
07-10-24 21.41 21.56 20.41 3,889,900 21.28 14.19
07-10-23 21.30 21.60 20.86 2,795,800 21.54 14.36
07-10-22 19.47 21.20 19.46 2,949,400 21.17 14.11
07-10-19 20.64 20.73 19.58 3,372,700 19.73 13.15
07-10-18 20.40 20.93 20.17 1,527,100 20.67 13.78
07-10-17 20.92 21.05 20.21 1,836,900 20.52 13.68
Date Open High Low Vol Cls adjCls
07-10-16 20.90 21.16 20.54 3,383,500 20.75 13.83
07-10-15 21.10 21.25 20.53 3,189,100 21.16 14.11
07-10-12 21.93 21.93 21.04 2,027,800 21.13 14.09
07-10-11 20.94 22.34 20.94 6,071,100 21.71 14.47
07-10-10 19.45 19.99 19.22 2,574,000 19.92 13.28
07-10-09 19.92 20.12 19.00 2,610,100 19.58 13.05
07-10-08 21.07 21.25 19.63 3,421,500 19.94 13.29
07-10-05 20.75 21.58 20.65 3,597,400 21.56 14.37
07-10-04 20.48 20.56 20.18 4,248,000 20.48 13.65
Date Open High Low Vol Cls adjCls
07-10-03 20.25 20.68 20.10 3,880,200 20.32 13.55
07-10-02 19.48 20.63 19.48 2,853,000 20.48 13.65
07-10-01 19.12 19.78 19.02 1,887,900 19.65 13.10
07-09-28 19.00 19.35 18.90 2,586,700 19.06 12.71
07-09-27 19.60 19.68 18.88 3,039,900 19.00 12.67
07-09-26 19.93 19.93 19.17 2,848,300 19.52 13.01
07-09-25 19.81 19.97 19.47 2,514,700 19.79 13.19
07-09-24 20.04 20.30 19.85 2,250,400 20.06 13.37
07-09-21 20.24 20.34 19.94 5,062,800 20.11 13.41
Date Open High Low Vol Cls adjCls
07-09-20 19.65 20.57 19.44 4,509,700 20.02 13.35
07-09-19 20.75 21.11 19.73 6,118,000 19.76 13.17
07-09-18 19.30 21.22 18.94 6,042,100 20.60 13.73
07-09-17 19.43 19.47 18.88 2,476,200 18.93 12.62
07-09-14 19.12 19.66 18.92 3,414,900 19.56 13.04
07-09-13 18.60 19.53 18.29 4,649,500 19.22 12.81
07-09-12 18.92 19.07 18.32 3,244,200 18.43 12.29
07-09-11 18.37 19.21 18.37 4,284,900 18.97 12.65
07-09-10 19.09 19.20 18.29 3,351,000 18.37 12.25
Date Open High Low Vol Cls adjCls
07-09-07 19.96 19.96 18.80 3,728,800 18.88 12.59
07-09-06 19.30 20.47 19.30 5,276,500 20.00 13.33
07-09-05 20.10 20.21 19.07 7,571,400 19.13 12.75
07-09-04 20.68 20.79 20.24 3,517,500 20.35 13.57
07-08-31 21.20 21.50 20.62 2,650,800 20.70 13.80
07-08-30 20.70 21.02 20.41 2,075,500 20.66 13.77
07-08-29 20.65 21.08 20.43 2,808,900 21.04 14.03
07-08-28 21.71 21.89 20.54 3,373,300 20.58 13.72
07-08-27 23.07 23.30 21.90 3,093,100 21.98 14.65
Date Open High Low Vol Cls adjCls
07-08-24 22.50 23.34 22.10 4,626,700 23.24 15.49
07-08-23 23.74 24.50 22.87 4,029,900 23.12 15.41
07-08-22 23.70 23.81 23.21 3,688,500 23.68 15.79
07-08-21 35.33 35.68 34.81 3,080,200 34.99 15.55
07-08-20 34.67 35.91 34.65 4,716,900 35.74 15.88
07-08-17 36.05 36.05 34.09 4,319,200 34.63 15.39
07-08-16 32.35 34.24 32.02 5,001,700 34.06 15.14
07-08-15 32.79 33.66 32.41 4,369,200 32.54 14.46
07-08-14 33.66 33.92 32.55 3,892,200 32.79 14.57
Date Open High Low Vol Cls adjCls
07-08-13 32.26 34.99 32.26 6,357,100 33.50 14.89
07-08-10 32.00 34.74 31.07 6,802,200 32.10 14.27
07-08-09 33.41 35.72 32.17 10,883,800 32.35 14.38
07-08-08 36.39 36.99 34.69 6,894,100 34.92 15.52
07-08-07 36.23 37.42 35.88 5,424,300 36.45 16.20
07-08-06 35.83 36.67 34.93 5,958,400 36.53 16.24
07-08-03 38.30 38.42 35.65 4,280,400 35.65 15.84
07-08-02 38.37 38.99 37.98 5,906,800 38.42 17.08
07-08-01 38.00 38.52 37.42 4,526,100 38.32 17.03
Date Open High Low Vol Cls adjCls
07-07-31 39.30 40.71 38.00 3,267,100 38.08 16.92
07-07-30 39.27 39.60 38.45 3,942,100 39.30 17.47
07-07-27 39.88 40.73 39.18 5,717,200 39.26 17.45
07-07-26 39.52 39.81 37.80 5,836,200 38.92 17.30
07-07-25 40.57 40.77 39.52 2,979,100 39.99 17.77
07-07-24 40.69 41.00 40.11 2,275,200 40.21 17.87
07-07-23 41.35 41.68 40.89 1,941,300 41.05 18.24
07-07-20 41.68 41.90 40.83 2,484,400 41.03 18.24
07-07-19 41.78 42.24 41.65 2,368,800 41.77 18.56
Date Open High Low Vol Cls adjCls
07-07-18 41.62 41.82 40.64 2,746,000 41.34 18.37
07-07-17 41.80 42.17 41.40 1,746,400 41.91 18.63
07-07-16 42.40 42.63 41.67 1,855,000 41.91 18.63
07-07-13 42.43 42.77 41.76 1,815,700 42.63 18.95
07-07-12 47.00 47.00 42.50 4,085,700 42.64 18.95
07-07-11 42.40 43.28 42.00 3,745,800 42.30 18.80
07-07-10 42.33 42.43 41.30 2,833,200 41.49 18.44
07-07-09 43.22 43.22 42.04 2,592,600 42.55 18.91
07-07-06 42.49 43.27 42.00 1,524,700 43.22 19.21
Date Open High Low Vol Cls adjCls
07-07-05 42.37 42.69 41.99 1,601,100 42.45 18.87
07-07-03 42.20 42.48 41.67 1,150,300 42.38 18.84
07-07-02 41.71 42.43 41.42 2,045,400 41.88 18.61
07-06-29 42.25 42.29 41.50 3,242,700 41.68 18.52
07-06-28 42.79 42.86 41.75 4,019,800 42.10 18.71
07-06-27 42.43 43.06 42.21 2,907,000 42.78 19.01
07-06-26 42.57 43.24 42.41 3,872,400 42.78 19.01
07-06-25 43.06 43.50 42.04 2,792,700 42.26 18.78
07-06-22 42.90 43.31 42.52 2,978,700 42.65 18.96
Date Open High Low Vol Cls adjCls
07-06-21 42.11 43.21 41.55 2,755,000 43.12 19.16
07-06-20 43.22 43.59 42.10 2,672,700 42.11 18.72
07-06-19 43.37 43.50 43.03 1,796,800 43.21 19.20
07-06-18 43.40 43.72 43.27 1,919,200 43.47 19.32
07-06-15 43.41 43.50 42.99 2,938,500 43.25 19.22
07-06-14 44.12 44.12 42.69 3,465,400 42.93 19.08
07-06-13 43.46 44.13 43.35 2,430,400 44.05 19.58
07-06-12 43.50 43.58 42.98 4,850,200 43.01 19.12
07-06-11 44.19 44.33 43.26 3,100,000 43.55 19.36
Date Open High Low Vol Cls adjCls
07-06-08 43.99 44.51 43.60 3,331,300 44.35 19.71
07-06-07 44.32 44.64 43.72 5,580,000 44.07 19.59
07-06-06 46.13 46.27 45.12 2,900,200 45.99 20.44
07-06-05 46.70 46.70 45.93 2,892,600 46.22 20.54
07-06-04 46.56 47.11 46.31 2,622,300 46.79 20.80
07-06-01 46.50 46.87 46.18 1,981,000 46.56 20.69
07-05-31 46.45 46.87 45.79 2,660,500 46.30 20.58
07-05-30 45.69 46.29 45.33 2,620,500 46.13 20.50
07-05-29 45.38 46.72 45.38 2,357,700 46.00 20.44
Date Open High Low Vol Cls adjCls
07-05-25 47.14 47.14 44.82 4,482,400 45.83 20.37
07-05-24 46.92 47.50 46.04 5,250,600 46.38 20.61
07-05-23 47.09 47.41 46.30 3,780,000 46.67 20.74
07-05-22 46.75 47.32 46.51 3,507,400 47.01 20.89
07-05-21 47.19 47.82 47.09 2,261,800 47.48 21.10
07-05-18 46.70 47.25 46.50 2,189,200 46.99 20.88
07-05-17 45.79 46.99 45.60 4,938,000 46.67 20.74
07-05-16 45.30 45.85 44.69 3,617,100 45.85 20.38
07-05-15 44.42 45.67 44.04 3,434,400 45.08 20.04
Date Open High Low Vol Cls adjCls
07-05-14 45.29 45.30 44.38 2,022,300 44.51 19.78
07-05-11 44.57 45.19 44.16 4,152,600 45.05 20.02
07-05-10 43.18 45.11 43.00 10,070,700 44.35 19.71
07-05-09 40.42 42.43 40.29 4,263,700 41.50 18.44
07-05-08 41.20 41.20 40.14 3,018,700 40.52 18.01
07-05-07 41.56 41.58 41.15 2,456,500 41.31 18.36
07-05-04 41.45 41.75 40.27 3,736,000 41.56 18.47
07-05-03 40.96 41.64 40.64 4,211,700 41.36 18.38
07-05-02 40.06 40.98 40.06 3,565,500 40.97 18.21
Date Open High Low Vol Cls adjCls
07-05-01 41.15 41.15 39.22 4,749,900 40.01 17.78
07-04-30 41.75 42.23 41.03 2,360,700 41.15 18.29
07-04-27 42.49 42.49 41.58 1,903,600 41.61 18.49
07-04-26 42.87 43.26 42.12 1,843,300 42.49 18.88
07-04-25 42.87 42.94 42.40 1,310,500 42.81 19.03
07-04-24 43.46 43.46 41.77 3,688,200 42.57 18.92
07-04-23 43.31 43.57 42.91 2,222,700 43.46 19.32
07-04-20 42.90 43.29 42.70 1,999,900 43.24 19.22
07-04-19 42.75 42.76 41.98 2,496,300 42.44 18.86
Date Open High Low Vol Cls adjCls
07-04-18 43.36 43.36 42.74 1,376,700 42.92 19.08
07-04-17 43.27 43.49 42.90 1,641,100 43.43 19.30
07-04-16 43.02 43.25 42.63 1,558,900 43.20 19.20
07-04-13 42.84 43.13 42.53 2,745,600 42.82 19.03
07-04-12 42.63 43.07 41.52 6,993,900 42.82 19.03
07-04-11 42.10 42.77 41.87 3,675,100 42.48 18.88
07-04-10 42.25 42.61 41.88 2,486,700 41.95 18.64
07-04-09 42.15 42.45 41.79 1,959,400 42.26 18.78
07-04-05 41.95 42.03 41.52 1,900,900 41.95 18.64
Date Open High Low Vol Cls adjCls
07-04-04 41.90 42.16 41.33 3,015,000 41.91 18.63
07-04-03 40.48 42.15 40.44 4,013,500 42.06 18.69
07-04-02 40.40 40.60 39.84 1,939,600 40.11 17.83
07-03-30 40.17 40.82 39.81 1,647,100 40.23 17.88
07-03-29 40.41 40.69 39.33 2,995,600 40.17 17.85
07-03-28 40.20 40.35 39.35 2,052,900 40.10 17.82
07-03-27 40.56 40.61 40.22 1,428,000 40.42 17.96
07-03-26 40.73 40.91 39.89 2,406,100 40.85 18.16
07-03-23 40.93 41.15 40.48 2,106,900 40.97 18.21
Date Open High Low Vol Cls adjCls
07-03-22 40.85 41.13 40.41 3,459,600 40.96 18.20
07-03-21 40.29 41.44 40.10 2,332,500 41.31 18.36
07-03-20 39.82 40.37 39.65 3,106,300 40.32 17.92
07-03-19 39.25 40.10 39.06 3,482,200 39.61 17.60
07-03-16 39.59 39.59 38.08 4,755,300 38.70 17.20
07-03-15 37.71 39.03 37.67 3,939,300 38.69 17.20
07-03-14 37.10 37.94 36.64 3,570,000 37.71 16.76
07-03-13 38.25 38.54 37.01 3,373,200 37.04 16.46
07-03-12 38.12 38.65 37.92 1,886,500 38.40 17.07
Date Open High Low Vol Cls adjCls
07-03-09 37.96 38.12 36.97 3,601,000 38.12 16.94
07-03-08 37.60 38.81 37.49 5,103,900 37.68 16.75
07-03-07 36.42 36.97 35.97 3,308,400 36.61 16.27
07-03-06 35.50 36.65 35.50 3,584,400 36.41 16.18
07-03-05 35.45 35.96 35.01 2,103,900 35.01 15.56
07-03-02 36.55 37.31 35.69 3,185,700 35.70 15.87
07-03-01 36.14 36.98 35.50 3,166,600 36.80 16.36
07-02-28 36.26 36.86 35.90 2,567,700 36.59 16.26
07-02-27 37.13 37.38 35.79 3,763,500 36.19 16.08
Date Open High Low Vol Cls adjCls
07-02-26 38.59 38.84 37.44 1,678,900 37.83 16.81
07-02-23 37.87 38.70 37.48 2,897,200 38.28 17.01
07-02-22 38.16 38.71 37.33 2,459,800 37.87 16.83
07-02-21 38.82 38.93 38.15 2,026,300 38.16 16.96
07-02-20 37.81 39.35 37.80 2,697,900 38.92 17.30
07-02-16 38.14 38.14 37.56 1,764,600 37.71 16.76
07-02-15 38.41 38.60 38.08 1,837,000 38.14 16.95
07-02-14 38.21 38.51 37.81 1,632,700 38.40 17.07
07-02-13 37.75 38.25 37.66 1,558,800 38.18 16.97
Date Open High Low Vol Cls adjCls
07-02-12 37.45 37.75 37.32 1,810,300 37.73 16.77
07-02-09 38.00 38.11 37.04 2,436,000 37.39 16.62
07-02-08 37.95 38.99 37.91 6,280,200 38.18 16.97
07-02-07 37.27 37.46 36.90 1,540,500 37.30 16.58
07-02-06 36.67 37.12 36.46 2,338,300 37.11 16.49
07-02-05 36.05 37.01 36.00 3,761,500 36.67 16.30
07-02-02 36.24 36.43 35.73 2,081,200 36.05 16.02
07-02-01 35.99 36.78 35.84 1,789,800 36.06 16.03
07-01-31 35.09 36.23 35.01 2,357,200 35.94 15.97
Date Open High Low Vol Cls adjCls
07-01-30 35.73 35.82 34.69 3,432,100 35.08 15.59
07-01-29 35.83 36.12 35.46 1,694,700 35.68 15.86
07-01-26 35.81 36.00 35.37 1,979,200 35.80 15.91
07-01-25 36.63 36.63 35.50 2,361,600 35.77 15.90
07-01-24 36.41 36.98 36.10 2,848,600 36.76 16.34
07-01-23 35.75 36.58 35.62 3,277,800 36.22 16.10
07-01-22 36.25 36.58 35.05 2,931,900 35.83 15.92
07-01-19 36.15 36.15 35.26 2,460,300 35.81 15.92
07-01-18 36.00 37.06 36.00 3,237,700 36.15 16.07
Date Open High Low Vol Cls adjCls
07-01-17 36.00 36.31 35.65 2,583,600 35.77 15.90
07-01-16 35.98 36.10 35.67 3,400,600 36.10 16.04
07-01-12 35.40 35.90 35.12 1,932,700 35.75 15.89
07-01-11 35.15 35.63 35.00 2,474,100 35.53 15.79
07-01-10 34.54 35.02 33.94 2,540,400 34.96 15.54
07-01-09 34.27 35.13 34.21 3,186,100 34.79 15.46
07-01-08 33.70 34.47 33.64 2,178,600 34.17 15.19
07-01-05 34.17 34.54 33.69 3,861,000 33.93 15.08
07-01-04 32.00 34.60 32.00 7,777,000 34.21 15.20
Date Open High Low Vol Cls adjCls
07-01-03 31.42 32.50 31.27 5,215,500 32.00 14.22
06-12-29 31.33 31.56 30.86 1,557,400 30.87 13.72
06-12-28 31.05 31.65 30.89 3,235,000 31.32 13.92
06-12-27 30.35 31.00 30.18 1,670,100 30.97 13.76
06-12-26 30.80 30.80 30.07 1,777,200 30.12 13.39
06-12-22 31.19 31.42 30.70 1,881,900 30.81 13.69
06-12-21 31.22 31.46 30.98 1,997,200 31.19 13.86
06-12-20 30.98 31.24 30.71 1,630,300 31.10 13.82
06-12-19 30.45 31.16 29.87 3,886,300 30.97 13.76
Date Open High Low Vol Cls adjCls
06-12-18 31.46 31.49 30.61 2,792,700 30.65 13.62
06-12-15 31.44 31.89 31.35 4,028,500 31.50 14.00
06-12-14 31.00 31.48 30.92 3,383,200 31.28 13.90
06-12-13 30.98 31.15 30.70 2,790,900 30.99 13.77
06-12-12 31.06 31.21 30.68 3,007,500 30.92 13.74
06-12-11 30.94 31.50 30.60 2,564,100 31.19 13.86
06-12-08 30.65 31.20 30.62 2,650,000 31.03 13.79
06-12-07 31.10 31.27 30.71 2,943,000 30.84 13.71
06-12-06 30.51 31.18 30.40 3,495,700 30.81 13.69
Date Open High Low Vol Cls adjCls
06-12-05 30.40 30.57 29.87 3,081,600 30.57 13.59
06-12-04 30.00 30.50 29.89 2,344,600 30.40 13.51
06-12-01 30.21 30.47 29.51 3,254,800 29.96 13.32
06-11-30 31.02 31.10 29.90 5,512,000 30.24 13.44
06-11-29 30.31 31.38 30.25 9,778,200 31.10 13.82
06-11-28 29.38 29.50 28.76 6,353,200 29.12 12.94
06-11-27 29.65 30.30 29.61 7,694,100 29.77 13.23
06-11-24 29.81 30.02 29.50 1,091,700 29.83 13.26
06-11-22 29.45 29.98 29.35 2,149,200 29.95 13.31
Date Open High Low Vol Cls adjCls
06-11-21 29.40 29.51 29.27 2,853,000 29.30 13.02
06-11-20 28.60 29.55 28.60 4,471,200 29.40 13.07
06-11-17 29.29 29.29 28.41 2,468,200 28.49 12.66
06-11-16 28.99 29.41 28.87 2,115,900 29.29 13.02
06-11-15 28.93 29.47 28.70 2,269,300 28.93 12.86
06-11-14 28.51 29.09 28.07 2,326,600 29.03 12.90
06-11-13 28.91 29.07 27.94 2,140,300 28.05 12.47
06-11-10 28.27 28.85 28.25 2,661,000 28.81 12.80
06-11-09 28.98 29.00 27.70 6,067,500 27.95 12.42
Date Open High Low Vol Cls adjCls
06-11-08 28.77 29.53 28.60 5,602,500 28.77 12.79
06-11-07 29.80 30.00 29.40 2,028,600 29.63 13.17
06-11-06 29.44 29.96 29.33 1,406,800 29.82 13.25
06-11-03 29.77 29.78 28.63 2,717,700 29.19 12.97
06-11-02 29.25 30.04 28.30 5,490,100 29.54 13.13
06-11-01 29.31 29.46 28.43 2,562,700 28.61 12.72
06-10-31 29.88 29.88 29.09 2,621,200 29.31 13.03
06-10-30 28.90 29.85 28.44 2,114,200 29.78 13.24
06-10-27 29.96 29.96 28.80 1,557,400 28.96 12.87
Date Open High Low Vol Cls adjCls
06-10-26 29.36 30.10 28.70 3,536,200 29.96 13.32
06-10-25 29.20 29.67 28.61 3,523,000 29.11 12.94
06-10-24 28.84 29.20 28.42 3,261,700 29.14 12.95
06-10-23 29.58 30.15 28.69 5,601,100 28.84 12.82
06-10-20 29.73 29.81 29.40 2,241,000 29.62 13.16
06-10-19 29.81 29.99 29.29 2,333,200 29.73 13.21
06-10-18 30.09 30.35 29.48 2,147,500 29.91 13.29
06-10-17 30.22 30.23 29.40 2,498,400 29.87 13.28
06-10-16 29.94 30.70 29.70 2,610,000 30.60 13.60
Date Open High Low Vol Cls adjCls
06-10-13 30.39 30.82 29.87 2,474,100 30.04 13.35
06-10-12 29.40 30.66 29.39 2,689,600 30.51 13.56
06-10-11 29.80 29.91 28.78 3,563,700 29.14 12.95
06-10-10 29.50 30.01 29.25 3,110,500 29.90 13.29
06-10-09 28.84 29.84 28.69 2,751,000 29.43 13.08
06-10-06 29.14 29.15 28.41 4,958,100 28.83 12.81
06-10-05 29.48 29.73 28.37 9,307,800 29.63 13.17
06-10-04 30.25 31.14 29.95 6,806,700 30.38 13.50
06-10-03 29.37 30.57 29.26 3,908,700 30.25 13.44
Date Open High Low Vol Cls adjCls
06-10-02 29.15 29.98 28.79 1,846,900 29.33 13.04
06-09-29 29.80 30.05 29.17 1,971,600 29.23 12.99
06-09-28 29.77 30.46 29.21 2,744,200 29.69 13.20
06-09-27 29.50 29.99 29.37 2,390,100 29.55 13.13
06-09-26 30.10 30.21 29.33 1,661,500 29.60 13.16
06-09-25 29.39 30.08 29.23 1,638,000 30.00 13.33
06-09-22 28.73 29.45 28.35 3,734,700 29.35 13.04
06-09-21 29.25 29.55 28.66 2,593,900 28.90 12.84
06-09-20 29.95 30.38 29.47 3,959,100 29.50 13.11
Date Open High Low Vol Cls adjCls
06-09-19 28.56 29.45 28.40 3,938,400 29.45 13.09
06-09-18 28.78 29.29 28.23 3,475,300 28.73 12.77
06-09-15 28.96 29.23 28.40 2,921,500 28.98 12.88
06-09-14 28.29 28.74 27.62 2,406,300 28.74 12.77
06-09-13 28.50 28.94 28.17 2,550,700 28.29 12.57
06-09-12 27.50 28.78 27.50 4,313,800 28.33 12.59
06-09-11 27.10 27.78 26.81 2,619,600 27.41 12.18
06-09-08 26.62 27.41 26.45 3,399,700 27.23 12.10
06-09-07 25.25 26.76 25.20 4,072,200 26.46 11.76
Date Open High Low Vol Cls adjCls
06-09-06 25.84 25.97 25.12 2,391,400 25.33 11.26
06-09-05 25.94 26.05 25.50 1,687,200 25.84 11.48
06-09-01 25.44 26.17 24.97 2,108,800 25.79 11.46
06-08-31 25.15 26.25 25.11 3,691,900 25.40 11.29
06-08-30 24.99 25.48 24.84 4,844,200 25.15 11.18
06-08-29 24.50 25.16 24.33 4,900,000 25.05 11.13
06-08-28 24.05 24.94 23.99 2,873,800 24.55 10.91
06-08-25 23.70 24.30 23.36 5,737,500 23.91 10.63
06-08-24 24.49 24.49 23.50 4,142,200 23.71 10.54
Date Open High Low Vol Cls adjCls
06-08-23 24.95 25.07 24.23 2,290,200 24.49 10.88
06-08-22 25.11 25.21 24.71 1,879,800 24.95 11.09
06-08-21 25.67 25.75 24.96 3,149,200 25.11 11.16
06-08-18 25.13 26.18 24.50 8,852,500 26.00 11.56
06-08-17 23.07 23.68 22.81 3,779,200 22.94 10.20
06-08-16 22.22 23.13 22.15 4,511,200 22.87 10.16
06-08-15 21.65 22.36 21.58 4,324,500 22.22 9.88
06-08-14 22.41 22.45 21.07 6,711,000 21.42 9.52
06-08-11 22.85 23.03 22.52 1,539,600 22.66 10.07
Date Open High Low Vol Cls adjCls
06-08-10 22.20 23.13 22.20 1,952,200 22.85 10.16
06-08-09 23.03 23.04 22.22 2,317,600 22.26 9.89
06-08-08 24.04 24.04 22.68 3,555,000 22.73 10.10
06-08-07 23.80 24.26 23.65 2,650,900 24.04 10.68
06-08-04 24.00 24.29 23.55 3,833,700 23.80 10.58
06-08-03 22.86 24.16 22.74 11,845,000 23.54 10.46
06-08-02 25.49 25.98 25.11 6,384,600 25.11 11.16
06-08-01 27.39 27.40 25.43 8,550,400 25.49 11.33
06-07-31 27.80 28.11 27.61 2,217,700 27.71 12.32
Date Open High Low Vol Cls adjCls
06-07-28 27.61 28.17 27.21 2,017,000 27.86 12.38
06-07-27 28.34 28.64 27.36 2,498,400 27.40 12.18
06-07-26 29.50 29.56 28.09 2,969,700 28.10 12.49
06-07-25 29.10 29.81 28.70 2,223,900 29.75 13.22
06-07-24 28.55 29.29 28.49 1,789,800 29.21 12.98
06-07-21 28.09 28.29 27.40 2,031,700 28.25 12.56
06-07-20 29.20 29.45 28.06 2,245,000 28.08 12.48
06-07-19 28.76 29.39 28.65 3,213,900 29.20 12.98
06-07-18 30.01 30.24 27.63 4,816,000 28.52 12.68
Date Open High Low Vol Cls adjCls
06-07-17 29.67 30.72 29.55 2,469,600 30.09 13.37
06-07-14 29.80 30.00 28.85 1,477,900 29.50 13.11
06-07-13 30.40 30.54 29.75 2,409,000 30.00 13.33
06-07-12 31.44 31.51 30.48 3,205,900 30.65 13.62
06-07-11 30.98 31.63 30.02 4,086,900 31.44 13.97
06-07-10 31.83 31.93 31.05 4,114,900 31.28 13.90
06-07-07 31.01 31.76 30.77 3,227,800 31.68 14.08
06-07-06 29.93 31.32 29.93 6,475,600 31.12 13.83
06-07-05 29.12 29.31 28.11 3,737,700 29.17 12.96
Date Open High Low Vol Cls adjCls
06-07-03 28.88 29.34 28.85 1,062,000 29.34 13.04
06-06-30 28.62 29.04 28.59 1,797,300 28.89 12.84
06-06-29 27.98 28.62 27.46 1,887,700 28.62 12.72
06-06-28 27.57 27.95 27.43 1,854,100 27.73 12.32
06-06-27 28.50 28.51 27.35 3,054,300 27.40 12.18
06-06-26 28.52 28.98 28.25 2,001,300 28.51 12.67
06-06-23 28.02 28.59 27.76 1,633,900 28.35 12.60
06-06-22 28.50 28.69 27.70 2,058,400 28.15 12.51
06-06-21 27.60 29.40 27.44 5,409,000 28.59 12.71
Date Open High Low Vol Cls adjCls
06-06-20 26.37 27.37 26.16 3,055,500 27.08 12.04
06-06-19 27.10 27.20 26.23 2,286,100 26.32 11.70
06-06-16 26.94 27.04 26.44 3,658,900 26.53 11.79
06-06-15 25.80 27.13 25.74 3,926,800 26.94 11.97
06-06-14 24.50 25.48 24.49 4,681,900 25.48 11.32
06-06-13 25.16 25.66 24.20 3,455,200 24.39 10.84
06-06-12 26.18 26.20 25.02 2,635,800 25.20 11.20
06-06-09 26.15 26.53 26.03 2,437,600 26.13 11.61
06-06-08 25.18 26.00 24.60 3,927,700 25.95 11.53
Date Open High Low Vol Cls adjCls
06-06-07 24.60 26.34 24.58 5,155,600 25.06 11.14
06-06-06 24.99 25.05 24.15 3,156,000 24.47 10.88
06-06-05 25.45 25.95 24.84 2,885,400 24.93 11.08
06-06-02 27.20 27.20 25.43 4,146,400 25.59 11.37
06-06-01 25.20 26.70 25.20 5,534,200 26.63 11.84
06-05-31 24.00 25.05 23.95 3,437,700 24.74 11.00
06-05-30 24.70 24.71 23.63 5,261,400 23.76 10.56
06-05-26 25.08 25.11 24.53 1,569,100 24.92 11.08
06-05-25 25.27 25.48 24.56 1,387,500 24.95 11.09
Date Open High Low Vol Cls adjCls
06-05-24 24.81 25.52 24.42 2,816,100 24.90 11.07
06-05-23 26.00 26.18 24.75 2,799,900 24.81 11.03
06-05-22 25.65 25.97 25.02 2,955,300 25.77 11.45
06-05-19 26.54 26.93 25.39 5,566,600 26.00 11.56
06-05-18 26.99 27.39 26.43 3,017,200 26.54 11.80
06-05-17 27.16 27.35 26.74 2,961,900 27.06 12.03
06-05-16 27.44 27.66 27.17 1,128,700 27.36 12.16
06-05-15 27.03 27.59 27.00 3,204,400 27.40 12.18
06-05-12 28.40 28.55 27.52 2,552,400 27.63 12.28
Date Open High Low Vol Cls adjCls
06-05-11 29.45 29.58 28.54 1,995,900 28.96 12.87
06-05-10 29.35 29.65 28.98 1,604,200 29.50 13.11
06-05-09 29.25 29.78 29.08 1,885,500 29.39 13.06
06-05-08 28.70 29.78 28.62 1,941,400 29.40 13.07
06-05-05 28.94 29.30 28.44 4,146,300 28.72 12.76
06-05-04 31.25 31.25 28.90 11,093,500 28.93 12.86
06-05-03 32.15 33.01 32.10 3,929,500 32.66 14.52
06-05-02 31.84 32.38 31.69 3,005,100 32.18 14.30
06-05-01 31.00 31.95 31.00 4,623,900 31.69 14.08
Date Open High Low Vol Cls adjCls
06-04-28 30.40 30.80 30.15 2,005,200 30.71 13.65
06-04-27 29.70 30.98 29.31 2,136,600 30.65 13.62
06-04-26 29.53 29.94 29.40 1,356,300 29.74 13.22
06-04-25 29.63 29.68 28.92 1,446,300 29.43 13.08
06-04-24 29.55 29.69 29.09 1,718,100 29.63 13.17
06-04-21 30.84 30.84 29.41 2,752,200 29.55 13.13
06-04-20 30.67 31.19 30.28 2,629,300 30.63 13.61
06-04-19 30.30 30.69 29.84 2,007,600 30.68 13.64
06-04-18 28.53 30.72 28.48 3,484,800 30.37 13.50
Date Open High Low Vol Cls adjCls
06-04-17 28.84 28.98 28.11 1,592,200 28.50 12.67
06-04-13 28.29 28.45 27.95 1,203,900 28.21 12.54
06-04-12 28.49 28.62 28.18 1,658,700 28.30 12.58
06-04-11 29.35 29.44 28.30 2,032,800 28.39 12.62
06-04-10 30.05 30.05 29.09 1,415,400 29.25 13.00
06-04-07 30.71 30.97 29.86 1,471,000 30.10 13.38
06-04-06 28.85 30.90 28.70 5,091,300 30.70 13.64
06-04-05 29.00 29.40 28.82 2,710,900 28.85 12.82
06-04-04 28.96 29.23 28.64 1,737,600 28.88 12.84
Date Open High Low Vol Cls adjCls
06-04-03 30.16 30.16 28.58 3,843,100 28.96 12.87
06-03-31 30.25 30.77 30.15 3,384,400 30.16 13.40
06-03-30 29.85 30.21 29.40 1,610,200 30.19 13.42
06-03-29 29.55 29.95 29.34 1,360,300 29.81 13.25
06-03-28 29.60 29.68 29.35 1,815,300 29.44 13.08
06-03-27 29.86 29.86 29.29 2,622,100 29.51 13.12
06-03-24 30.25 30.50 29.80 1,853,200 29.86 13.27
06-03-23 30.40 30.41 29.77 2,935,000 30.16 13.40
06-03-22 30.75 30.80 30.19 2,448,400 30.59 13.60
Date Open High Low Vol Cls adjCls
06-03-21 30.97 31.35 30.60 1,409,500 30.76 13.67
06-03-20 31.10 31.17 30.85 1,955,800 31.06 13.80
06-03-17 30.60 31.60 30.51 4,155,900 31.13 13.84
06-03-16 30.37 30.63 30.05 1,458,600 30.60 13.60
06-03-15 30.15 30.25 29.78 1,066,000 30.23 13.44
06-03-14 29.68 30.04 29.35 1,171,800 30.01 13.34
06-03-13 30.26 30.71 29.80 1,031,100 29.80 13.24
06-03-10 29.65 30.95 29.10 4,841,200 30.30 13.47
06-03-09 29.02 29.36 28.42 2,353,900 28.47 12.65
Date Open High Low Vol Cls adjCls
06-03-08 28.80 29.47 28.57 1,419,700 28.95 12.87
06-03-07 29.10 29.16 28.74 1,768,900 28.91 12.85
06-03-06 28.50 29.37 28.26 3,852,900 29.26 13.00
06-03-03 28.46 28.79 28.34 2,019,600 28.44 12.64
06-03-02 28.25 29.70 27.90 5,421,100 28.47 12.65
06-03-01 28.79 29.22 28.70 2,615,400 28.89 12.84
06-02-28 29.51 29.53 28.42 2,499,000 28.69 12.75
06-02-27 29.90 31.06 29.67 2,830,900 29.82 13.25
06-02-24 29.90 30.05 29.28 1,672,200 29.96 13.32
Date Open High Low Vol Cls adjCls
06-02-23 29.15 30.33 29.09 2,183,100 30.08 13.37
06-02-22 28.82 29.55 28.55 1,163,800 29.06 12.92
06-02-21 28.99 29.03 28.45 1,901,200 28.82 12.81
06-02-17 29.84 29.87 29.20 1,519,300 29.26 13.00
06-02-16 29.71 29.75 29.23 1,401,700 29.74 13.22
06-02-15 29.38 29.75 29.01 2,046,300 29.71 13.20
06-02-14 29.54 29.58 29.03 1,759,200 29.38 13.06
06-02-13 29.87 29.98 29.39 1,728,100 29.59 13.15
06-02-10 30.44 30.44 29.83 1,454,500 29.90 13.29
Date Open High Low Vol Cls adjCls
06-02-09 30.35 30.86 30.20 2,136,300 30.43 13.52
06-02-08 29.95 30.69 29.54 2,238,400 30.50 13.56
06-02-07 29.95 30.50 29.31 1,990,000 29.72 13.21
06-02-06 30.18 30.18 29.55 1,238,400 29.95 13.31
06-02-03 30.45 30.80 29.95 1,233,900 30.13 13.39
06-02-02 31.10 31.15 29.74 3,131,100 30.47 13.54
06-02-01 30.10 31.09 30.05 3,360,700 30.97 13.76
06-01-31 29.78 30.23 29.72 1,398,700 30.23 13.44
06-01-30 30.32 30.50 29.82 1,754,700 29.90 13.29
Date Open High Low Vol Cls adjCls
06-01-27 30.38 30.50 30.07 1,630,300 30.46 13.54
06-01-26 30.30 30.44 29.93 1,515,600 30.03 13.35
06-01-25 29.66 30.24 29.45 1,663,800 30.20 13.42
06-01-24 29.40 29.76 29.05 1,923,900 29.69 13.20
06-01-23 28.62 29.29 28.62 1,741,000 29.02 12.90
06-01-20 29.19 29.20 28.54 1,965,100 28.63 12.72
06-01-19 29.24 29.24 28.65 1,950,000 29.08 12.92
06-01-18 28.52 29.55 28.35 3,534,700 29.23 12.99
06-01-17 28.60 28.75 27.91 3,192,900 28.52 12.68
Date Open High Low Vol Cls adjCls
06-01-13 30.40 31.00 28.80 2,893,000 28.95 12.87
06-01-12 29.80 30.00 29.70 2,339,700 29.80 13.24
06-01-11 30.16 30.34 29.75 3,110,400 29.80 13.24
06-01-10 29.97 30.30 29.93 3,153,600 30.14 13.40
06-01-09 29.81 30.25 29.80 3,712,900 30.09 13.37
06-01-06 29.73 29.89 29.39 2,908,500 29.80 13.24
06-01-05 30.00 30.82 29.18 15,616,900 29.71 13.20
06-01-04 27.40 27.80 27.01 4,616,100 27.70 12.31
06-01-03 26.60 27.44 26.20 4,865,100 27.24 12.11
Date Open High Low Vol Cls adjCls
05-12-30 26.33 26.67 26.06 1,146,300 26.30 11.69
05-12-29 26.65 26.74 26.08 1,620,900 26.33 11.70
05-12-28 26.00 26.90 25.99 4,236,400 26.72 11.88
05-12-27 25.70 26.00 25.38 2,517,900 25.82 11.48
05-12-23 25.20 25.65 25.20 1,384,600 25.50 11.33
05-12-22 24.97 25.10 24.72 1,827,000 25.10 11.16
05-12-21 24.80 25.16 24.79 2,464,200 25.05 11.13
05-12-20 23.93 24.79 23.68 2,777,800 24.69 10.97
05-12-19 24.64 24.64 23.85 1,750,600 23.88 10.61
Date Open High Low Vol Cls adjCls
05-12-16 24.62 24.94 24.29 2,504,700 24.63 10.95
05-12-15 25.50 25.50 24.39 2,616,400 24.62 10.94
05-12-14 24.85 25.55 24.76 1,885,500 25.52 11.34
05-12-13 24.85 25.54 24.50 4,669,600 24.79 11.02
05-12-12 24.55 24.90 24.50 2,772,000 24.90 11.07
05-12-09 24.05 24.55 23.54 1,862,700 24.40 10.84
05-12-08 24.14 24.30 23.78 2,487,600 23.91 10.63
05-12-07 24.50 24.54 23.95 1,286,200 24.07 10.70
05-12-06 24.30 24.64 24.02 2,319,700 24.27 10.79
Date Open High Low Vol Cls adjCls
05-12-05 24.90 24.90 23.98 4,482,000 24.02 10.68
05-12-02 24.85 25.61 24.66 3,509,100 25.07 11.14
05-12-01 24.87 25.10 23.75 7,591,000 24.42 10.85
05-11-30 24.81 25.12 24.40 3,768,000 24.87 11.05
05-11-29 24.95 25.16 24.55 5,111,500 24.92 11.08
05-11-28 24.90 25.15 24.03 8,028,000 24.84 11.04
05-11-25 24.40 24.76 23.96 2,019,700 24.66 10.96
05-11-23 23.90 24.49 23.61 6,110,100 24.47 10.88
05-11-22 22.14 22.99 22.05 3,147,900 22.80 10.13
Date Open High Low Vol Cls adjCls
05-11-21 21.35 22.14 21.06 2,220,300 22.14 9.84
05-11-18 21.75 22.14 20.95 4,925,200 21.23 9.44
05-11-17 21.40 22.10 21.24 2,263,000 22.01 9.78
05-11-16 20.50 21.50 20.45 3,870,400 21.16 9.40
05-11-15 21.68 21.69 20.23 7,608,700 20.48 9.10
05-11-14 22.07 22.44 21.70 2,841,900 21.76 9.67
05-11-11 22.45 22.46 21.82 1,877,500 21.95 9.76
05-11-10 22.34 22.50 21.71 2,786,500 22.41 9.96
05-11-09 22.19 22.58 21.80 1,640,700 22.20 9.87
Date Open High Low Vol Cls adjCls
05-11-08 22.70 22.70 21.86 3,625,600 21.93 9.75
05-11-07 23.05 23.22 22.39 3,181,200 22.75 10.11
05-11-04 22.20 23.12 21.92 2,723,100 22.95 10.20
05-11-03 22.25 22.82 21.40 8,181,900 22.19 9.86
05-11-02 20.00 20.48 19.96 2,802,700 20.15 8.96
05-11-01 19.45 20.04 19.43 2,107,800 19.99 8.88
05-10-31 18.85 19.69 18.85 3,154,200 19.54 8.68
05-10-28 18.34 18.79 18.05 3,192,700 18.65 8.29
05-10-27 19.36 19.37 18.28 2,156,500 18.32 8.14
Date Open High Low Vol Cls adjCls
05-10-26 19.71 20.09 19.30 1,889,500 19.37 8.61
05-10-25 20.03 20.16 19.43 1,644,700 19.71 8.76
05-10-24 19.80 20.45 19.77 1,762,200 20.21 8.98
05-10-21 19.75 20.10 19.52 1,257,300 19.77 8.79
05-10-20 19.65 20.24 19.48 2,806,300 19.60 8.71
05-10-19 19.79 19.79 18.84 2,762,700 19.60 8.71
05-10-18 19.20 20.06 19.18 3,122,100 19.78 8.79
05-10-17 19.00 19.28 18.87 3,932,500 19.28 8.57
05-10-14 18.75 19.09 18.40 1,974,100 18.52 8.23
Date Open High Low Vol Cls adjCls
05-10-13 18.65 18.89 18.24 1,469,200 18.83 8.37
05-10-12 18.98 18.99 18.23 3,836,200 18.57 8.25
05-10-11 19.25 19.38 18.84 2,024,500 19.06 8.47
05-10-10 19.15 19.63 19.01 4,245,400 19.24 8.55
05-10-07 20.25 20.40 19.79 3,300,000 19.94 8.86
05-10-06 20.20 20.80 19.91 5,013,400 20.17 8.96
05-10-05 20.30 20.43 20.00 1,761,700 20.12 8.94
05-10-04 20.77 21.10 20.31 1,634,800 20.38 9.06
05-10-03 21.25 21.55 20.66 2,137,200 20.75 9.22
Date Open High Low Vol Cls adjCls
05-09-30 20.97 21.37 20.61 2,072,800 21.25 9.44
05-09-29 20.44 21.00 20.06 1,341,000 20.97 9.32
05-09-28 21.17 21.17 20.19 3,304,000 20.44 9.08
05-09-27 21.45 21.60 20.85 1,333,500 21.17 9.41
05-09-26 21.55 22.21 21.12 2,280,100 21.36 9.49
05-09-23 21.31 21.32 20.69 2,982,600 20.95 9.31
05-09-22 20.73 21.60 20.36 2,894,400 21.32 9.48
05-09-21 21.25 21.25 19.87 7,012,900 20.56 9.14
05-09-20 22.64 22.85 21.13 3,652,200 21.41 9.52
Date Open High Low Vol Cls adjCls
05-09-19 22.70 22.74 22.32 2,150,700 22.65 10.07
05-09-16 23.30 23.40 22.65 3,510,000 22.65 10.07
05-09-15 23.65 23.80 23.00 2,310,400 23.10 10.27
05-09-14 23.95 24.06 23.34 2,287,800 23.73 10.55
05-09-13 24.48 24.49 23.77 2,677,900 23.79 10.57
05-09-12 24.65 24.95 24.50 1,967,500 24.82 11.03
05-09-09 24.69 25.00 24.37 2,304,100 24.70 10.98
05-09-08 24.80 24.85 24.33 2,627,500 24.66 10.96
05-09-07 24.78 24.85 23.91 3,751,800 24.72 10.99
Date Open High Low Vol Cls adjCls
05-09-06 24.05 24.85 23.95 2,667,600 24.78 11.01
05-09-02 24.11 24.45 23.66 2,586,100 24.00 10.67
05-09-01 25.50 25.50 23.46 7,151,500 24.07 10.70
05-08-31 24.65 25.69 24.55 4,406,800 25.54 11.35
05-08-30 24.79 24.79 23.90 3,208,500 24.53 10.90
05-08-29 24.55 24.86 24.13 1,868,100 24.79 11.02
05-08-26 25.33 25.33 24.79 3,590,700 24.91 11.07
05-08-25 25.50 25.86 25.11 6,851,800 25.36 11.27
05-08-24 23.59 24.50 23.58 2,752,600 24.01 10.67
Date Open High Low Vol Cls adjCls
05-08-23 24.30 24.45 23.52 4,088,800 23.57 10.48
05-08-22 24.61 24.96 24.15 3,446,500 24.24 10.77
05-08-19 26.33 26.48 24.33 12,437,200 24.60 10.93
05-08-18 24.20 24.33 23.45 7,712,100 23.75 10.56
05-08-17 25.02 25.19 24.35 5,789,800 24.62 10.94
05-08-16 26.29 26.29 25.44 3,325,600 25.53 11.35
05-08-15 26.15 26.50 26.15 3,224,700 26.30 11.69
05-08-12 26.94 26.94 26.03 3,666,300 26.20 11.64
05-08-11 26.57 26.94 26.51 2,787,300 26.93 11.97
Date Open High Low Vol Cls adjCls
05-08-10 26.80 26.90 26.26 3,368,200 26.51 11.78
05-08-09 26.28 26.80 26.28 2,179,800 26.46 11.76
05-08-08 26.02 26.73 26.01 2,841,900 26.30 11.69
05-08-05 27.00 27.07 26.13 4,409,700 26.20 11.64
05-08-04 27.80 28.10 26.93 10,972,900 27.11 12.05
05-08-03 28.66 29.49 28.65 3,731,100 29.35 13.04
05-08-02 29.13 29.42 28.42 3,223,800 28.63 12.72
05-08-01 28.90 29.81 28.90 3,797,700 29.11 12.94
05-07-29 30.72 31.01 29.63 3,776,400 29.85 13.27
Date Open High Low Vol Cls adjCls
05-07-28 31.15 31.22 30.62 2,888,200 30.74 13.66
05-07-27 30.40 31.20 30.20 1,993,600 31.05 13.80
05-07-26 30.36 30.78 30.13 3,178,800 30.24 13.44
05-07-25 31.51 31.52 30.70 1,351,800 30.76 13.67
05-07-22 31.30 31.57 30.82 2,940,300 31.57 14.03
05-07-21 32.16 32.16 31.19 3,585,300 31.19 13.86
05-07-20 32.16 32.40 31.88 1,872,100 32.08 14.26
05-07-19 32.89 32.95 32.10 3,745,000 32.54 14.46
05-07-18 33.22 33.38 32.80 2,184,400 32.89 14.62
Date Open High Low Vol Cls adjCls
05-07-15 33.30 33.50 33.20 1,739,700 33.29 14.80
05-07-14 33.75 33.89 33.17 4,632,700 33.49 14.88
05-07-13 33.13 33.55 33.13 4,172,400 33.51 14.89
05-07-12 32.29 33.15 32.16 3,828,100 32.98 14.66
05-07-11 31.50 32.24 31.45 2,820,700 32.13 14.28
05-07-08 31.63 31.75 31.13 2,833,300 31.63 14.06
05-07-07 31.00 32.19 30.50 9,169,300 31.66 14.07
05-07-06 34.99 35.21 33.71 5,712,000 33.81 15.03
05-07-05 33.71 35.46 33.71 4,338,000 34.97 15.54
Date Open High Low Vol Cls adjCls
05-07-01 33.64 33.83 33.26 830,200 33.61 14.94
05-06-30 33.80 34.13 33.06 2,382,700 33.60 14.93
05-06-29 33.75 34.25 33.58 2,710,500 33.80 15.02
05-06-28 33.01 34.03 33.01 2,284,800 33.67 14.96
05-06-27 33.21 33.35 32.85 1,535,500 33.01 14.67
05-06-24 33.39 33.55 32.78 3,090,100 33.36 14.83
05-06-23 33.21 34.18 33.21 3,968,200 33.55 14.91
05-06-22 32.31 33.26 32.31 2,821,600 33.14 14.73
05-06-21 32.65 32.75 32.21 2,513,700 32.40 14.40
Date Open High Low Vol Cls adjCls
05-06-20 32.57 32.69 32.10 1,875,600 32.59 14.48
05-06-17 33.31 33.32 32.35 2,601,900 32.81 14.58
05-06-16 33.30 33.54 32.95 2,501,700 33.16 14.74
05-06-15 33.10 33.45 32.57 3,877,600 33.30 14.80
05-06-14 32.61 33.08 32.31 3,969,000 32.97 14.65
05-06-13 33.00 33.09 32.39 7,283,200 32.60 14.49
05-06-10 30.60 31.14 30.45 3,424,200 31.01 13.78
05-06-09 29.90 30.72 29.66 3,232,900 30.51 13.56
05-06-08 29.45 30.20 29.44 3,369,100 29.86 13.27
Date Open High Low Vol Cls adjCls
05-06-07 29.02 30.03 29.01 2,975,500 29.35 13.04
05-06-06 28.46 28.97 28.28 1,930,500 28.69 12.75
05-06-03 28.90 28.90 28.50 2,434,600 28.61 12.72
05-06-02 28.50 29.25 28.11 5,871,600 28.88 12.84
05-06-01 27.25 27.59 27.00 2,442,600 27.34 12.15
05-05-31 27.35 27.89 27.13 1,513,900 27.25 12.11
05-05-27 27.16 27.39 27.01 1,513,500 27.32 12.14
05-05-26 27.17 27.42 27.01 3,302,700 27.26 12.12
05-05-25 27.03 27.14 26.89 2,183,500 27.08 12.04
Date Open High Low Vol Cls adjCls
05-05-24 27.02 27.42 26.90 2,819,700 27.03 12.01
05-05-23 26.22 27.56 26.18 3,468,300 27.11 12.05
05-05-20 26.40 26.43 25.67 3,759,700 26.22 11.65
05-05-19 26.38 26.68 26.28 2,479,200 26.45 11.76
05-05-18 26.65 27.10 26.33 2,257,200 26.35 11.71
05-05-17 26.18 26.67 25.98 1,709,500 26.60 11.82
05-05-16 25.90 26.23 25.75 2,048,100 26.16 11.63
05-05-13 25.85 26.21 25.31 2,521,300 25.94 11.53
05-05-12 25.80 26.09 25.56 3,405,700 25.75 11.44
Date Open High Low Vol Cls adjCls
05-05-11 25.77 26.13 25.52 3,298,200 25.80 11.47
05-05-10 26.54 26.70 26.24 1,745,100 26.25 11.67
05-05-09 26.65 26.95 26.53 2,180,200 26.74 11.88
05-05-06 27.37 27.37 26.64 1,707,000 26.65 11.84
05-05-05 27.50 27.81 26.75 6,541,300 27.12 12.05
05-05-04 27.20 28.25 27.13 2,835,600 28.23 12.55
05-05-03 27.49 27.60 27.00 2,745,000 27.10 12.04
05-05-02 27.94 27.94 27.17 1,984,600 27.51 12.23
05-04-29 27.71 28.45 26.75 6,264,600 27.93 12.41
Date Open High Low Vol Cls adjCls
05-04-28 28.92 29.00 27.50 3,468,100 27.71 12.32
05-04-27 28.85 29.42 28.44 1,149,700 28.92 12.85
05-04-26 29.89 29.98 28.70 2,485,800 28.85 12.82
05-04-25 29.24 30.20 29.21 1,880,200 29.89 13.28
05-04-22 29.45 29.55 28.80 1,792,500 29.17 12.96
05-04-21 29.25 29.99 29.01 1,386,400 29.47 13.10
05-04-20 29.68 29.75 28.76 1,371,300 29.00 12.89
05-04-19 30.42 30.76 29.41 2,443,600 29.68 13.19
05-04-18 29.69 30.54 29.22 1,538,100 30.17 13.41
Date Open High Low Vol Cls adjCls
05-04-15 30.44 30.44 29.61 2,648,700 29.69 13.20
05-04-14 30.80 31.29 30.43 2,956,000 30.49 13.55
05-04-13 30.55 30.94 30.28 2,288,400 30.32 13.48
05-04-12 30.27 30.67 29.75 2,618,100 30.51 13.56
05-04-11 30.67 30.69 30.20 1,198,300 30.25 13.44
05-04-08 31.10 31.24 30.52 2,863,300 30.60 13.60
05-04-07 31.06 31.91 30.52 3,863,200 31.32 13.92
05-04-06 32.21 32.23 31.57 2,522,800 31.70 14.09
05-04-05 32.25 32.62 32.04 1,990,500 32.13 14.28
Date Open High Low Vol Cls adjCls
05-04-04 31.92 32.45 31.35 2,146,600 32.17 14.30
05-04-01 33.00 33.06 31.54 3,233,400 32.03 14.24
05-03-31 32.69 33.49 32.44 1,659,600 32.75 14.56
05-03-30 32.62 33.17 31.82 2,152,900 32.68 14.52
05-03-29 33.60 33.96 32.51 2,413,000 32.62 14.50
05-03-28 32.90 33.68 32.90 1,176,900 33.65 14.96
05-03-24 32.25 33.07 32.19 1,841,100 32.85 14.60
05-03-23 33.21 33.21 32.32 1,497,100 32.32 14.36
05-03-22 33.01 33.96 32.81 2,042,500 32.96 14.65
Date Open High Low Vol Cls adjCls
05-03-21 33.60 33.60 32.40 1,535,100 33.01 14.67
05-03-18 34.40 34.45 33.34 1,577,800 33.54 14.91
05-03-17 34.10 34.17 33.58 1,568,800 34.15 15.18
05-03-16 33.45 34.12 33.17 1,454,800 34.05 15.13
05-03-15 33.35 33.74 33.06 1,023,400 33.51 14.89
05-03-14 33.80 34.00 32.80 1,674,600 33.19 14.75
05-03-11 33.60 34.21 32.46 3,567,600 33.65 14.96
05-03-10 33.53 34.30 33.35 2,092,600 33.68 14.97
05-03-09 33.35 33.80 33.04 1,688,400 33.49 14.88
Date Open High Low Vol Cls adjCls
05-03-08 33.78 34.14 33.41 1,611,600 33.45 14.87
05-03-07 34.02 34.08 33.43 1,668,700 33.77 15.01
05-03-04 33.95 34.24 33.56 2,427,700 34.01 15.12
05-03-03 34.10 35.10 32.69 10,913,100 33.70 14.98
05-03-02 32.60 33.74 32.60 3,361,200 33.06 14.69
05-03-01 31.90 32.91 31.85 2,280,300 32.60 14.49
05-02-28 31.40 31.98 31.22 1,842,900 31.90 14.18
05-02-25 31.36 31.87 30.84 1,981,500 31.60 14.04
05-02-24 30.62 31.37 30.15 1,673,100 31.37 13.94
Date Open High Low Vol Cls adjCls
05-02-23 30.65 30.91 30.27 1,353,700 30.83 13.70
05-02-22 30.30 30.55 29.49 1,756,800 30.10 13.38
05-02-18 30.75 30.86 30.37 926,500 30.56 13.58
05-02-17 31.12 31.13 30.36 2,284,300 30.75 13.67
05-02-16 30.15 31.14 30.15 3,672,900 31.12 13.83
05-02-15 29.60 30.05 29.57 2,043,900 30.02 13.34
05-02-14 28.76 29.64 28.76 1,751,800 29.44 13.08
05-02-11 28.40 29.02 28.26 747,400 28.90 12.84
05-02-10 28.73 28.82 28.03 1,586,200 28.35 12.60
Date Open High Low Vol Cls adjCls
05-02-09 29.20 29.37 28.51 2,060,100 28.53 12.68
05-02-08 29.20 29.46 29.15 1,538,500 29.28 13.01
05-02-07 29.16 29.39 28.73 2,443,500 29.00 12.89
05-02-04 29.50 29.70 28.69 2,356,600 29.09 12.93
05-02-03 28.85 30.00 28.50 4,150,500 29.26 13.00
05-02-02 29.06 29.99 28.45 4,038,700 29.00 12.89
05-02-01 28.40 28.85 28.40 3,348,400 28.65 12.73
05-01-31 27.53 28.02 27.47 1,166,100 27.79 12.35
05-01-28 27.38 27.52 27.09 972,000 27.33 12.15
Date Open High Low Vol Cls adjCls
05-01-27 26.85 27.67 26.77 1,712,700 27.31 12.14
05-01-26 26.68 27.06 26.60 1,942,200 26.90 11.96
05-01-25 26.64 27.20 26.56 2,114,200 26.68 11.86
05-01-24 26.86 27.32 26.25 2,016,400 26.71 11.87
05-01-21 27.68 27.73 26.79 2,136,300 26.80 11.91
05-01-20 27.80 28.05 27.31 1,679,800 27.51 12.23
05-01-19 28.16 28.49 27.62 2,528,200 27.82 12.36
05-01-18 27.90 28.49 27.67 1,834,600 28.16 12.52
05-01-14 27.70 28.25 27.60 1,376,500 28.14 12.51
Date Open High Low Vol Cls adjCls
05-01-13 27.15 28.17 27.00 1,894,000 27.55 12.24
05-01-12 27.37 27.48 26.91 2,596,500 27.27 12.12
05-01-11 26.50 27.53 25.92 3,912,300 27.36 12.16
05-01-10 26.00 26.84 25.87 3,423,600 26.50 11.78
05-01-07 26.78 26.95 25.65 3,864,300 26.16 11.63
05-01-06 27.42 27.60 26.26 9,253,900 26.79 11.91
05-01-05 29.17 29.78 28.50 2,243,400 28.57 12.70
05-01-04 29.37 29.73 28.90 1,803,600 29.50 13.11
05-01-03 29.85 29.95 28.96 1,977,300 29.17 12.96
Date Open High Low Vol Cls adjCls
04-12-31 30.28 30.28 29.43 1,453,600 29.43 13.08
04-12-30 30.20 30.90 29.97 1,539,600 30.37 13.50
04-12-29 29.51 30.27 29.34 981,900 30.12 13.39
04-12-28 29.13 29.87 29.10 1,242,100 29.87 13.28
04-12-27 30.05 30.24 29.09 1,194,700 29.31 13.03
04-12-23 29.51 29.90 29.51 2,020,900 29.80 13.24
04-12-22 29.69 30.14 29.42 1,571,800 29.42 13.08
04-12-21 28.84 29.99 28.84 1,638,900 29.97 13.32
04-12-20 29.68 29.68 28.65 1,542,600 28.79 12.80
Date Open High Low Vol Cls adjCls
04-12-17 29.70 30.16 29.44 1,039,900 29.75 13.22
04-12-16 30.05 30.81 29.90 1,217,200 29.97 13.32
04-12-15 29.96 30.07 29.73 1,256,400 30.00 13.33
04-12-14 29.52 30.16 29.50 1,819,000 29.95 13.31
04-12-13 29.65 29.85 29.28 1,137,300 29.64 13.17
04-12-10 29.25 29.89 29.15 1,666,300 29.40 13.07
04-12-09 28.85 29.48 28.65 1,999,800 29.35 13.04
04-12-08 28.45 29.34 28.40 3,004,800 29.25 13.00
04-12-07 28.78 28.96 28.05 2,901,100 28.25 12.56
Date Open High Low Vol Cls adjCls
04-12-06 29.40 29.40 28.60 2,074,200 28.62 12.72
04-12-03 29.80 29.97 29.29 1,597,600 29.40 13.07
04-12-02 29.43 31.27 28.71 3,465,100 29.97 13.32
04-12-01 28.75 29.59 28.75 2,473,300 29.45 13.09
04-11-30 29.00 29.30 27.73 4,380,400 28.50 12.67
04-11-29 29.80 30.00 28.64 3,201,000 29.66 13.18
04-11-26 29.82 30.27 29.70 521,100 29.96 13.32
04-11-24 30.20 30.50 29.62 1,400,400 29.78 13.24
04-11-23 29.81 30.45 29.67 2,764,800 29.94 13.31
Date Open High Low Vol Cls adjCls
04-11-22 28.75 29.67 28.52 2,266,300 29.45 13.09
04-11-19 30.75 31.19 28.65 4,669,800 29.00 12.89
04-11-18 30.50 30.75 29.29 5,420,700 29.60 13.16
04-11-17 32.21 32.79 30.79 3,300,400 31.25 13.89
04-11-16 33.64 33.65 31.70 2,801,800 31.88 14.17
04-11-15 33.19 34.38 33.13 2,904,400 33.65 14.96
04-11-12 32.15 33.35 31.85 2,368,800 33.19 14.75
04-11-11 31.61 31.76 31.04 642,100 31.61 14.05
04-11-10 31.60 32.00 31.26 747,900 31.38 13.95
Date Open High Low Vol Cls adjCls
04-11-09 31.25 31.62 30.67 1,558,800 31.37 13.94
04-11-08 31.29 31.74 30.95 1,006,200 31.35 13.93
04-11-05 32.69 32.89 30.95 3,841,800 31.25 13.89
04-11-04 31.75 33.77 30.97 4,579,300 32.69 14.53
04-11-03 33.00 33.00 31.16 2,606,800 31.18 13.86
04-11-02 31.55 31.97 31.21 1,387,800 31.43 13.97
04-11-01 31.73 31.75 31.11 1,682,100 31.40 13.96
04-10-29 32.26 32.27 31.36 1,448,200 31.55 14.02
04-10-28 31.74 32.51 31.53 1,605,600 32.51 14.45
Date Open High Low Vol Cls adjCls
04-10-27 31.70 32.19 31.33 1,604,700 31.74 14.11
04-10-26 31.25 31.93 31.05 1,261,800 31.93 14.19
04-10-25 30.65 31.40 29.96 1,380,100 31.17 13.85
04-10-22 31.18 31.62 30.66 1,432,900 30.83 13.70
04-10-21 30.90 31.31 30.50 1,647,600 31.27 13.90
04-10-20 30.45 31.35 30.25 2,231,700 30.84 13.71
04-10-19 30.00 31.11 29.81 3,655,000 30.77 13.68
04-10-18 28.50 29.60 28.40 1,793,200 29.55 13.13
04-10-15 28.45 28.90 28.16 1,173,600 28.70 12.76
Date Open High Low Vol Cls adjCls
04-10-14 28.79 29.16 28.35 1,291,000 28.45 12.64
04-10-13 29.30 29.68 28.65 1,826,700 28.85 12.82
04-10-12 29.17 29.42 28.73 1,837,900 29.15 12.96
04-10-11 28.91 29.44 28.90 2,422,000 29.37 13.05
04-10-08 28.64 29.09 28.53 2,469,700 28.91 12.85
04-10-07 27.80 29.40 27.80 4,879,800 28.63 12.72
04-10-06 26.80 27.39 26.71 3,328,300 27.37 12.16
04-10-05 27.15 27.23 26.54 1,898,700 26.80 11.91
04-10-04 26.95 27.68 26.95 2,259,100 27.10 12.04
Date Open High Low Vol Cls adjCls
04-10-01 26.26 27.20 26.17 1,727,100 26.71 11.87
04-09-30 26.75 26.76 25.87 4,148,200 26.20 11.64
04-09-29 26.83 27.10 26.49 2,653,200 26.77 11.90
04-09-28 26.89 27.14 26.31 2,515,500 26.95 11.98
04-09-27 27.05 27.39 26.70 3,311,100 26.90 11.96
04-09-24 28.25 28.41 27.51 3,388,200 27.85 12.38
04-09-23 27.70 27.80 27.52 2,765,200 27.59 12.26
04-09-22 28.05 28.13 27.35 2,918,400 27.94 12.42
04-09-21 28.40 29.06 28.05 3,625,600 28.37 12.61
Date Open High Low Vol Cls adjCls
04-09-20 28.75 29.10 28.17 5,797,500 28.60 12.71
04-09-17 30.96 31.37 29.96 5,126,400 30.07 13.36
04-09-16 30.55 31.49 30.51 1,936,300 30.66 13.63
04-09-15 30.27 30.73 29.62 3,499,300 30.39 13.51
04-09-14 30.80 30.80 30.12 2,416,900 30.25 13.44
04-09-13 31.25 32.50 30.75 2,983,200 30.82 13.70
04-09-10 30.30 31.07 30.06 2,418,900 30.95 13.76
04-09-09 31.05 31.08 29.01 4,986,000 30.14 13.40
04-09-08 31.00 31.55 30.89 2,141,700 31.05 13.80
Date Open High Low Vol Cls adjCls
04-09-07 31.44 31.75 30.99 1,605,300 31.17 13.85
04-09-03 30.30 31.09 30.18 1,678,500 30.82 13.70
04-09-02 30.00 30.75 29.40 7,411,900 30.30 13.47
04-09-01 30.90 31.64 30.58 5,088,600 30.95 13.76
04-08-31 31.05 31.58 30.47 5,178,700 31.15 13.84
04-08-30 33.79 33.79 30.84 8,467,300 31.03 13.79
04-08-27 32.90 33.98 32.82 2,241,000 33.75 15.00
04-08-26 33.06 33.36 32.70 1,350,400 32.92 14.63
04-08-25 32.43 33.12 31.86 2,034,900 32.99 14.66
Date Open High Low Vol Cls adjCls
04-08-24 31.85 32.63 31.66 2,389,200 32.42 14.41
04-08-23 31.90 32.00 31.07 1,197,900 31.22 13.88
04-08-20 31.61 31.94 30.66 2,474,500 31.90 14.18
04-08-19 31.96 32.25 31.54 1,618,300 31.60 14.04
04-08-18 31.95 32.17 31.13 1,610,700 32.17 14.30
04-08-17 31.45 32.00 31.40 1,957,000 31.95 14.20
04-08-16 30.00 30.88 30.00 1,677,600 30.87 13.72
04-08-13 29.29 30.32 29.29 1,145,700 30.00 13.33
04-08-12 29.86 30.60 29.28 1,911,700 29.29 13.02
Date Open High Low Vol Cls adjCls
04-08-11 29.50 29.94 28.70 1,485,100 29.86 13.27
04-08-10 29.17 30.10 29.10 1,292,800 30.02 13.34
04-08-09 29.03 29.68 28.67 1,354,600 28.95 12.87
04-08-06 29.15 29.20 28.21 2,162,700 28.83 12.81
04-08-05 30.41 30.50 29.03 3,382,600 29.42 13.08
04-08-04 29.63 29.90 28.62 3,500,700 29.53 13.12
04-08-03 31.69 31.79 29.63 3,496,000 29.63 13.17
04-08-02 30.50 31.80 30.50 1,994,100 31.80 14.13
04-07-30 30.38 30.91 29.94 1,132,600 30.48 13.55
Date Open High Low Vol Cls adjCls
04-07-29 30.45 30.94 30.09 1,679,800 30.39 13.51
04-07-28 29.48 30.22 29.03 1,938,700 30.01 13.34
04-07-27 28.10 29.75 28.01 2,695,000 29.45 13.09
04-07-26 28.90 29.20 27.80 1,386,900 27.92 12.41
04-07-23 29.25 29.61 28.58 1,322,700 28.88 12.84
04-07-22 29.19 29.71 28.30 2,140,800 29.35 13.04
04-07-21 29.45 29.45 28.93 3,037,900 29.20 12.98
04-07-20 28.00 29.49 27.99 3,136,500 29.20 12.98
04-07-19 27.27 27.90 26.86 2,227,200 27.83 12.37
Date Open High Low Vol Cls adjCls
04-07-16 28.45 28.45 26.90 3,189,300 27.40 12.18
04-07-15 30.00 30.35 28.26 3,032,200 28.28 12.57
04-07-14 30.15 30.75 29.92 3,900,100 30.34 13.48
04-07-13 29.60 30.33 29.59 4,094,100 30.25 13.44
04-07-12 28.70 29.52 28.68 2,365,200 29.37 13.05
04-07-09 27.97 28.70 27.94 2,534,800 28.62 12.72
04-07-08 28.77 29.23 27.60 4,541,800 27.74 12.33
04-07-07 28.25 29.17 28.25 16,875,100 28.77 12.79
04-07-06 26.30 26.94 26.15 1,738,300 26.64 11.84
Date Open High Low Vol Cls adjCls
04-07-02 27.27 27.40 26.49 1,073,200 26.74 11.88
04-07-01 27.08 27.44 26.39 2,682,400 27.16 12.07
04-06-30 26.57 27.23 26.57 2,438,100 26.91 11.96
04-06-29 27.90 28.00 26.33 2,995,200 26.51 11.78
04-06-28 28.00 28.30 27.78 1,095,400 27.83 12.37
04-06-25 28.30 28.76 27.30 4,080,700 27.92 12.41
04-06-24 27.66 28.64 27.66 1,613,800 28.25 12.56
04-06-23 27.97 28.24 27.94 1,914,900 28.24 12.55
04-06-22 28.25 28.56 27.77 2,887,200 27.96 12.43
Date Open High Low Vol Cls adjCls
04-06-21 29.47 29.50 28.52 2,210,400 28.66 12.74
04-06-18 29.05 29.71 28.98 1,612,800 29.43 13.08
04-06-17 28.75 29.15 28.60 1,704,600 28.97 12.88
04-06-16 29.53 29.55 28.71 2,889,600 28.98 12.88
04-06-15 28.27 29.50 28.22 2,578,600 29.37 13.05
04-06-14 28.50 28.79 27.93 2,805,700 28.24 12.55
04-06-10 28.50 28.81 28.03 2,203,600 28.79 12.80
04-06-09 29.00 29.00 28.40 1,822,200 28.59 12.71
04-06-08 28.75 29.14 28.50 2,252,700 28.80 12.80
Date Open High Low Vol Cls adjCls
04-06-07 28.55 29.11 28.35 2,471,100 28.95 12.87
04-06-04 28.40 28.44 27.32 1,786,600 28.12 12.50
04-06-03 27.00 28.40 26.50 5,049,900 27.84 12.37
04-06-02 26.38 27.40 25.84 1,511,200 26.10 11.60
04-06-01 26.30 26.83 25.90 1,958,100 26.18 11.64
04-05-28 26.40 26.48 25.98 1,231,800 26.29 11.68
04-05-27 26.70 26.84 25.86 2,217,700 26.10 11.60
04-05-26 26.75 26.80 26.32 1,487,700 26.68 11.86
04-05-25 26.03 26.50 25.67 1,927,000 26.50 11.78
Date Open High Low Vol Cls adjCls
04-05-24 25.90 26.25 25.19 3,124,000 25.96 11.54
04-05-21 24.25 25.24 23.83 4,399,300 25.16 11.18
04-05-20 23.70 23.80 22.82 1,417,600 23.59 10.48
04-05-19 23.85 24.61 23.42 1,754,500 23.60 10.49
04-05-18 23.55 23.80 23.32 972,900 23.55 10.47
04-05-17 23.30 23.40 22.54 1,238,400 23.20 10.31
04-05-14 23.30 23.71 22.85 1,486,000 23.50 10.44
04-05-13 23.01 23.49 22.50 1,816,300 23.30 10.36
04-05-12 22.93 23.07 22.05 1,810,500 23.00 10.22
Date Open High Low Vol Cls adjCls
04-05-11 23.10 23.44 22.78 3,661,200 22.90 10.18
04-05-10 22.68 22.85 21.80 2,892,700 22.76 10.12
04-05-07 22.60 23.55 22.60 2,512,800 22.68 10.08
04-05-06 24.00 24.00 22.17 4,018,000 22.95 10.20
04-05-05 23.43 23.92 23.20 3,255,400 23.81 10.58
04-05-04 22.50 23.19 22.45 2,374,600 23.06 10.25
04-05-03 22.50 22.71 22.17 2,461,000 22.45 9.98
04-04-30 21.75 22.50 21.50 2,233,900 21.99 9.77
04-04-29 21.40 21.75 21.00 1,620,000 21.67 9.63
Date Open High Low Vol Cls adjCls
04-04-28 22.73 22.73 21.49 1,947,300 21.61 9.60
04-04-27 22.68 23.05 22.50 1,408,200 22.73 10.10
04-04-26 33.95 34.08 33.37 857,800 34.03 10.08
04-04-23 33.90 34.14 33.27 1,421,500 34.00 10.07
04-04-22 33.30 34.07 32.98 1,518,000 33.80 10.01
04-04-21 33.00 33.49 32.61 1,445,800 33.49 9.92
04-04-20 33.60 33.99 32.83 2,245,900 32.94 9.76
04-04-19 33.40 33.73 33.04 1,897,300 33.71 9.99
04-04-16 33.78 34.10 33.19 1,555,300 33.70 9.99
Date Open High Low Vol Cls adjCls
04-04-15 32.30 33.83 32.30 2,386,000 33.78 10.01
04-04-14 31.55 32.84 31.50 2,817,600 32.53 9.64
04-04-13 33.75 33.84 31.82 5,377,000 32.47 9.62
04-04-12 34.00 34.60 33.89 1,489,600 34.09 10.10
04-04-08 35.90 36.05 33.61 4,956,000 34.00 10.07
04-04-07 35.08 35.88 35.00 2,632,000 35.76 10.60
04-04-06 35.14 35.24 33.06 2,177,500 35.08 10.39
04-04-05 35.25 35.61 34.85 1,530,900 35.44 10.50
04-04-02 36.00 36.37 34.93 1,890,900 35.12 10.41
Date Open High Low Vol Cls adjCls
04-04-01 33.36 35.80 33.36 3,705,300 35.70 10.58
04-03-31 37.30 37.45 36.25 2,073,100 36.26 10.74
04-03-30 37.23 37.80 36.78 2,615,500 37.00 10.96
04-03-29 36.25 37.50 36.20 4,505,800 36.90 10.93
04-03-26 34.66 36.06 34.60 2,280,300 35.57 10.54
04-03-25 33.97 34.88 33.97 1,300,900 34.88 10.33
04-03-24 33.75 34.05 33.35 2,110,600 33.84 10.03
04-03-23 34.00 34.81 33.83 2,128,200 33.93 10.05
04-03-22 34.53 34.53 33.48 2,343,700 33.73 9.99
Date Open High Low Vol Cls adjCls
04-03-19 34.97 35.44 34.82 1,240,200 35.13 10.41
04-03-18 34.40 35.08 34.29 1,489,000 34.94 10.35
04-03-17 35.00 35.30 34.95 2,083,200 34.95 10.36
04-03-16 34.11 35.00 33.85 1,917,600 34.80 10.31
04-03-15 35.11 35.40 34.00 2,356,300 34.11 10.11
04-03-12 34.75 35.19 33.44 4,037,400 34.98 10.36
04-03-11 32.15 34.03 32.10 2,114,700 33.30 9.87
04-03-10 34.89 34.90 33.05 2,818,300 33.10 9.81
04-03-09 35.78 35.85 34.50 1,252,000 34.89 10.34
Date Open High Low Vol Cls adjCls
04-03-08 36.25 36.50 35.12 1,500,000 35.38 10.48
04-03-05 35.44 36.15 35.30 1,296,600 35.79 10.60
04-03-04 36.00 36.00 34.05 3,891,600 35.43 10.50
04-03-03 34.75 35.20 34.30 1,908,900 35.04 10.38
04-03-02 35.30 35.47 34.50 2,085,700 34.73 10.29
04-03-01 34.50 35.19 34.47 1,786,200 35.11 10.40
04-02-27 34.93 35.30 34.28 2,049,300 34.30 10.16
04-02-26 34.48 35.00 34.36 1,184,800 34.92 10.35
04-02-25 34.75 34.78 34.27 1,227,700 34.48 10.22
Date Open High Low Vol Cls adjCls
04-02-24 32.94 34.56 32.85 2,241,100 34.38 10.19
04-02-23 33.90 33.96 32.92 1,603,000 33.07 9.80
04-02-20 33.57 33.98 33.02 1,647,900 33.65 9.97
04-02-19 35.25 35.48 33.31 3,013,800 33.57 9.95
04-02-18 33.85 35.16 33.76 3,438,400 34.66 10.27
04-02-17 32.28 34.17 32.28 2,309,100 33.69 9.98
04-02-13 32.81 33.30 32.66 948,300 33.05 9.79
04-02-12 33.07 34.25 32.90 2,406,300 33.06 9.80
04-02-11 31.53 33.12 31.51 1,728,100 33.07 9.80
Date Open High Low Vol Cls adjCls
04-02-10 32.07 32.17 31.82 1,338,000 32.05 9.50
04-02-09 32.75 32.80 31.93 1,375,800 32.00 9.48
04-02-06 32.07 32.90 32.00 1,472,800 32.71 9.69
04-02-05 33.00 33.16 31.80 3,906,400 31.82 9.43
04-02-04 31.20 31.92 31.11 3,180,600 31.55 9.35
04-02-03 30.26 31.80 30.01 4,482,600 31.25 9.26
04-02-02 29.90 30.71 29.79 1,425,600 30.47 9.03
04-01-30 30.10 30.24 29.80 1,570,600 29.85 8.84
04-01-29 28.95 29.90 28.95 2,419,800 29.70 8.80
Date Open High Low Vol Cls adjCls
04-01-28 30.05 30.60 28.50 2,840,500 28.72 8.51
04-01-27 31.25 32.11 30.12 3,568,000 30.15 8.93
04-01-26 29.96 32.00 29.83 3,515,500 31.80 9.42
04-01-23 29.17 30.07 29.00 1,713,700 29.96 8.88
04-01-22 29.77 29.82 29.00 1,562,500 29.18 8.65
04-01-21 27.47 30.08 27.34 4,477,900 29.82 8.84
04-01-20 28.20 28.22 27.09 2,809,500 27.38 8.11
04-01-16 27.95 28.36 27.92 1,864,500 28.36 8.40
04-01-15 28.00 28.06 27.43 2,569,000 27.81 8.24
Date Open High Low Vol Cls adjCls
04-01-14 28.00 29.00 28.00 2,333,400 28.29 8.38
04-01-13 29.56 29.56 28.64 2,358,600 28.77 8.52
04-01-12 28.85 29.56 28.56 3,288,100 29.56 8.76
04-01-09 28.85 29.18 28.55 1,445,800 28.85 8.55
04-01-08 30.10 30.10 28.84 2,385,400 29.10 8.62
04-01-07 29.20 29.66 28.55 3,925,800 28.90 8.56
04-01-06 27.00 29.18 26.75 7,979,800 28.97 8.58
04-01-05 27.20 27.24 25.80 4,067,700 26.00 7.70
04-01-02 27.43 27.55 26.54 1,280,700 26.70 7.91
Date Open High Low Vol Cls adjCls
03-12-31 27.60 27.75 26.91 1,911,600 27.42 8.12
03-12-30 27.25 27.58 27.16 1,777,500 27.50 8.15
03-12-29 27.19 27.58 27.05 1,469,400 27.50 8.15
03-12-26 27.00 27.51 27.00 542,700 27.18 8.05
03-12-24 27.15 27.45 27.00 617,100 27.20 8.06
03-12-23 27.00 28.06 27.00 1,204,300 27.72 8.21
03-12-22 27.30 28.18 27.11 1,566,100 27.53 8.16
03-12-19 27.60 27.92 27.04 1,667,400 27.18 8.05
03-12-18 27.69 27.70 27.00 2,367,100 27.55 8.16
Date Open High Low Vol Cls adjCls
03-12-17 25.82 27.89 25.70 3,990,600 27.64 8.19
03-12-16 25.55 25.94 25.25 5,181,300 25.79 7.64
03-12-15 28.25 28.25 26.24 2,965,900 26.32 7.80
03-12-12 28.77 28.77 27.03 3,239,500 27.45 8.13
03-12-11 28.52 29.26 28.41 1,515,600 28.76 8.52
03-12-10 28.65 29.05 28.35 1,564,600 28.65 8.49
03-12-09 28.05 29.48 28.05 1,996,600 28.87 8.55
03-12-08 28.49 29.04 28.01 1,681,300 28.93 8.57
03-12-05 29.20 29.20 28.40 1,954,300 28.70 8.50
Date Open High Low Vol Cls adjCls
03-12-04 30.70 30.80 28.15 4,207,900 29.25 8.67
03-12-03 31.20 31.50 30.31 2,756,800 30.48 9.03
03-12-02 31.10 31.87 31.09 2,069,500 31.09 9.21
03-12-01 32.05 32.15 31.30 1,992,100 31.65 9.38
03-11-28 31.15 31.41 31.14 733,000 31.19 9.24
03-11-26 31.00 31.62 30.30 1,947,600 30.98 9.18
03-11-25 29.75 31.60 29.75 2,179,500 31.31 9.28
03-11-24 29.90 30.75 29.90 1,778,100 30.33 8.99
03-11-21 29.25 30.24 29.15 3,671,500 29.80 8.83
Date Open High Low Vol Cls adjCls
03-11-20 28.50 29.65 28.15 2,610,900 28.95 8.58
03-11-19 28.35 28.84 28.30 2,610,100 28.70 8.50
03-11-18 27.55 29.20 27.55 4,261,900 28.13 8.33
03-11-17 28.27 28.27 26.65 3,674,200 27.08 8.02
03-11-14 28.30 29.28 28.20 5,221,900 28.27 8.38
03-11-13 28.70 28.70 27.85 3,225,300 28.15 8.34
03-11-12 28.75 29.20 28.15 3,573,600 28.70 8.50
03-11-11 28.50 28.95 27.00 13,635,000 28.75 8.52
03-11-10 30.90 30.95 29.00 5,688,400 29.27 8.67
Date Open High Low Vol Cls adjCls
03-11-07 31.75 32.35 31.39 2,295,100 31.40 9.30
03-11-06 29.75 31.85 29.00 5,182,800 31.50 9.33
03-11-05 30.90 30.90 29.20 6,041,400 30.17 8.94
03-11-04 30.85 31.15 29.93 4,696,200 30.90 9.16
03-11-03 30.41 31.82 30.03 2,947,000 30.50 9.04
03-10-31 31.67 31.75 30.69 2,267,500 30.85 9.14
03-10-30 32.75 33.16 31.55 1,649,800 31.56 9.35
03-10-29 31.80 32.30 31.50 2,351,800 32.05 9.50
03-10-28 30.48 32.20 30.30 3,000,300 32.00 9.48
Date Open High Low Vol Cls adjCls
03-10-27 30.55 30.81 30.07 2,676,600 30.48 9.03
03-10-24 30.50 30.90 29.95 2,550,300 30.55 9.05
03-10-23 31.10 31.19 29.80 3,336,400 30.52 9.04
03-10-22 32.39 32.39 31.44 1,605,300 31.50 9.33
03-10-21 32.10 32.65 31.93 2,827,800 32.38 9.59
03-10-20 31.65 32.15 31.45 1,210,200 31.85 9.44
03-10-17 31.99 32.00 31.00 1,449,900 31.31 9.28
03-10-16 31.95 32.45 31.60 1,899,400 32.00 9.48
03-10-15 34.70 34.70 31.61 4,958,500 32.25 9.56
Date Open High Low Vol Cls adjCls
03-10-14 32.75 34.22 32.40 3,579,000 34.04 10.09
03-10-13 31.98 32.85 31.85 2,363,800 32.66 9.68
03-10-10 32.10 32.20 30.59 3,638,200 32.09 9.51
03-10-09 31.73 32.74 31.10 5,945,500 31.90 9.45
03-10-08 30.91 31.12 29.37 4,613,100 30.30 8.98
03-10-07 31.20 31.50 30.61 3,406,900 30.90 9.16
03-10-06 29.15 31.47 29.11 5,890,200 31.20 9.24
03-10-03 28.60 29.15 28.35 1,653,000 29.15 8.64
03-10-02 28.05 28.31 27.41 963,400 27.87 8.26
Date Open High Low Vol Cls adjCls
03-10-01 26.90 28.19 26.90 1,456,600 27.80 8.24
03-09-30 27.35 27.90 26.60 1,341,400 27.05 8.01
03-09-29 26.80 27.62 26.11 1,956,700 27.60 8.18
03-09-26 27.15 27.16 26.56 1,177,300 26.80 7.94
03-09-25 27.95 27.99 27.07 1,061,100 27.20 8.06
03-09-24 29.10 29.11 27.85 2,158,600 28.00 8.30
03-09-23 28.47 29.50 28.36 2,047,500 29.23 8.66
03-09-22 28.32 28.85 27.83 1,790,100 28.37 8.41
03-09-19 28.07 28.69 28.00 1,085,400 28.30 8.39
Date Open High Low Vol Cls adjCls
03-09-18 28.35 28.80 27.98 1,360,300 27.98 8.29
03-09-17 28.30 29.00 27.86 1,728,900 28.35 8.40
03-09-16 27.75 28.48 27.67 2,916,100 28.25 8.37
03-09-15 26.60 27.90 26.60 3,766,600 27.25 8.07
03-09-12 25.60 26.12 25.15 1,500,000 26.08 7.73
03-09-11 25.00 26.10 24.56 3,713,400 25.60 7.59
03-09-10 24.35 25.67 24.30 3,501,900 25.05 7.42
03-09-09 26.56 26.97 25.85 2,384,200 25.98 7.70
03-09-08 26.89 26.89 26.25 1,802,800 26.55 7.87
Date Open High Low Vol Cls adjCls
03-09-05 25.87 27.75 25.80 3,401,500 26.88 7.96
03-09-04 26.30 26.50 25.50 6,117,700 26.00 7.70
03-09-03 27.85 28.44 26.74 3,715,200 27.14 8.04
03-09-02 28.19 28.29 27.31 3,180,100 27.85 8.25
03-08-29 28.75 29.19 28.04 1,944,900 28.07 8.32
03-08-28 28.60 29.21 28.40 1,758,600 28.75 8.52
03-08-27 27.54 29.01 27.50 4,080,600 28.60 8.47
03-08-26 27.45 27.72 27.16 2,861,500 27.50 8.15
03-08-25 26.45 27.75 26.45 3,458,200 27.65 8.19
Date Open High Low Vol Cls adjCls
03-08-22 26.75 27.08 25.52 6,613,200 26.55 7.87
03-08-21 27.00 27.33 26.01 6,540,900 26.10 7.73
03-08-20 29.30 29.31 25.40 13,249,500 26.95 7.99
03-08-19 29.50 29.87 29.12 2,770,200 29.30 8.68
03-08-18 29.50 29.89 29.22 2,160,000 29.25 8.67
03-08-15 29.62 29.65 29.00 673,200 29.10 8.62
03-08-14 30.00 30.42 29.40 2,384,100 29.70 8.80
03-08-13 30.25 30.25 29.41 2,750,800 30.10 8.92
03-08-12 28.05 29.40 28.05 3,938,100 29.30 8.68
Date Open High Low Vol Cls adjCls
03-08-11 27.35 28.02 26.85 2,458,900 28.00 8.30
03-08-08 26.45 27.52 26.41 3,245,500 27.28 8.08
03-08-07 27.55 27.60 25.05 7,546,600 26.28 7.79
03-08-06 25.99 27.25 25.99 3,561,300 26.85 7.96
03-08-05 27.08 27.08 25.97 2,528,700 25.99 7.70
03-08-04 26.50 27.10 26.30 3,140,200 27.08 8.02
03-08-01 26.20 26.55 25.50 1,786,600 26.16 7.75
03-07-31 26.00 26.49 25.75 2,659,600 26.15 7.75
03-07-30 25.50 25.65 24.25 3,568,900 25.52 7.56
Date Open High Low Vol Cls adjCls
03-07-29 25.85 26.20 25.35 13,036,200 25.38 7.52
03-07-28 25.85 26.50 25.51 4,018,900 26.05 7.72
03-07-25 26.85 27.10 25.75 2,860,600 26.01 7.71
03-07-24 27.49 27.49 26.56 1,324,300 26.75 7.93
03-07-23 26.50 27.45 26.45 2,523,300 27.19 8.06
03-07-22 25.40 26.35 25.07 1,786,000 26.10 7.73
03-07-21 25.73 25.73 25.15 773,500 25.34 7.51
03-07-18 24.44 25.95 24.38 1,720,000 25.72 7.62
03-07-17 25.02 25.02 24.21 1,884,700 24.44 7.24
Date Open High Low Vol Cls adjCls
03-07-16 25.30 25.45 24.80 1,706,400 25.01 7.41
03-07-15 25.21 25.50 24.95 770,100 25.10 7.44
03-07-14 25.25 25.54 24.25 1,283,100 25.25 7.48
03-07-11 24.23 24.97 24.20 1,608,000 24.95 7.39
03-07-10 25.05 25.20 23.25 3,982,600 24.08 7.13
03-07-09 25.84 26.20 25.26 1,995,400 25.50 7.56
03-07-08 24.90 25.96 24.71 3,181,200 25.83 7.65
03-07-07 22.35 24.40 22.30 3,233,800 24.35 7.21
03-07-03 22.00 22.07 21.75 788,500 21.90 6.49
Date Open High Low Vol Cls adjCls
03-07-02 21.99 22.00 21.50 950,500 22.00 6.52
03-07-01 21.80 21.90 21.25 1,489,900 21.75 6.44
03-06-30 22.15 22.15 21.10 5,219,200 21.48 6.36
03-06-27 23.20 23.59 22.36 1,655,100 23.02 6.82
03-06-26 22.80 23.14 22.55 1,432,300 23.00 6.81
03-06-25 21.40 22.60 21.35 1,979,200 22.22 6.58
03-06-24 20.30 21.26 20.30 1,605,700 21.19 6.28
03-06-23 20.52 20.78 20.26 2,011,500 20.50 6.07
03-06-20 21.10 21.47 20.40 1,494,400 20.59 6.10
Date Open High Low Vol Cls adjCls
03-06-19 21.35 21.98 21.28 1,372,200 21.31 6.31
03-06-18 22.00 22.15 21.60 768,100 21.92 6.49
03-06-17 22.08 22.40 21.82 449,700 22.07 6.54
03-06-16 21.37 22.18 21.37 1,228,500 22.10 6.55
03-06-13 22.15 22.28 21.30 1,229,400 21.30 6.31
03-06-12 21.80 22.30 21.80 1,091,700 22.05 6.53
03-06-11 21.25 21.80 21.15 1,778,100 21.60 6.40
03-06-10 21.10 21.63 21.10 1,647,100 21.21 6.28
03-06-09 21.60 21.93 20.80 1,416,300 20.95 6.21
Date Open High Low Vol Cls adjCls
03-06-06 22.70 23.24 22.09 1,830,600 22.16 6.57
03-06-05 21.64 23.67 20.70 4,275,000 22.53 6.68
03-06-04 20.90 21.79 20.25 2,542,900 21.64 6.41
03-06-03 20.01 20.20 19.13 2,645,500 20.12 5.96
03-06-02 21.60 21.90 19.98 3,601,900 20.00 5.93
03-05-30 21.83 22.48 21.04 2,077,200 21.35 6.33
03-05-29 22.10 23.19 21.71 2,493,600 21.83 6.47
03-05-28 21.30 22.55 21.25 2,207,400 21.88 6.48
03-05-27 20.28 21.00 19.99 2,366,700 20.96 6.21
Date Open High Low Vol Cls adjCls
03-05-23 20.31 20.90 20.05 3,651,000 20.27 6.01
03-05-22 19.38 19.71 19.08 2,035,000 19.58 5.80
03-05-21 17.82 19.44 17.82 2,073,600 19.40 5.75
03-05-20 17.70 18.38 17.69 1,192,200 18.13 5.37
03-05-19 18.30 18.31 16.50 1,549,900 17.70 5.24
03-05-16 18.90 19.10 18.37 1,526,800 18.37 5.44
03-05-15 19.25 19.65 18.83 1,383,000 19.35 5.73
03-05-14 19.75 19.84 19.25 1,041,700 19.62 5.81
03-05-13 19.75 20.29 19.45 985,500 20.27 6.01
Date Open High Low Vol Cls adjCls
03-05-12 18.92 19.80 18.80 764,200 19.75 5.85
03-05-09 19.15 19.19 18.90 901,000 19.00 5.63
03-05-08 18.80 19.14 18.35 2,080,500 18.75 5.56
03-05-07 18.00 19.09 18.00 2,064,300 18.66 5.53
03-05-06 18.00 19.55 18.00 2,576,400 18.48 5.48
03-05-05 18.15 18.50 17.41 988,200 17.58 5.21
03-05-02 17.80 18.33 17.70 3,001,200 18.15 5.38
03-05-01 18.01 18.14 17.63 1,563,400 17.70 5.24
03-04-30 18.25 18.30 18.00 1,351,300 18.00 5.33
Date Open High Low Vol Cls adjCls
03-04-29 17.00 18.65 17.00 2,869,300 18.45 5.47
03-04-28 16.75 17.44 16.58 1,438,600 17.26 5.11
03-04-25 16.25 16.80 16.17 1,196,700 16.71 4.95
03-04-24 16.28 16.40 16.20 596,800 16.20 4.80
03-04-23 16.20 16.39 15.98 1,597,200 16.33 4.84
03-04-22 15.90 16.12 15.85 1,071,100 16.10 4.77
03-04-21 15.81 16.33 15.71 885,100 16.20 4.80
03-04-17 15.43 15.80 15.41 824,400 15.80 4.68
03-04-16 15.25 15.59 15.23 625,200 15.40 4.56
Date Open High Low Vol Cls adjCls
03-04-15 15.10 15.20 14.86 726,400 15.15 4.49
03-04-14 15.13 15.22 14.30 2,172,300 15.10 4.47
03-04-11 14.95 15.26 14.65 3,347,200 15.15 4.49
03-04-10 15.25 16.30 15.05 3,919,600 15.20 4.50
03-04-09 15.10 15.44 15.05 1,105,800 15.25 4.52
03-04-08 15.08 15.23 14.90 814,200 15.09 4.47
03-04-07 15.00 15.69 14.90 1,263,600 15.18 4.50
03-04-04 14.68 14.84 14.55 695,800 14.84 4.40
03-04-03 14.30 14.74 14.17 1,296,600 14.58 4.32
Date Open High Low Vol Cls adjCls
03-04-02 14.00 14.45 13.75 1,274,400 14.20 4.21
03-04-01 13.35 13.79 13.32 592,200 13.71 4.06
03-03-31 13.10 13.70 12.61 977,400 13.25 3.93
03-03-28 13.52 13.59 13.20 274,000 13.34 3.95
03-03-27 13.35 13.67 13.15 367,300 13.52 4.01
03-03-26 13.50 13.70 13.22 1,080,600 13.50 4.00
03-03-25 13.48 13.60 13.40 893,800 13.60 4.03
03-03-24 13.55 13.62 13.34 466,300 13.41 3.97
03-03-21 14.15 14.41 13.54 1,149,400 14.01 4.15
Date Open High Low Vol Cls adjCls
03-03-20 13.47 14.21 13.41 723,100 14.01 4.15
03-03-19 13.21 13.56 13.10 941,500 13.47 3.99
03-03-18 13.15 13.20 13.00 1,008,600 13.19 3.91
03-03-17 12.80 13.22 12.51 1,578,100 13.13 3.89
03-03-14 12.31 12.89 12.07 694,800 12.80 3.79
03-03-13 11.90 12.38 11.90 1,182,100 12.28 3.64
03-03-12 11.44 11.50 10.95 383,400 11.35 3.36
03-03-11 11.06 11.68 11.05 615,100 11.44 3.39
03-03-10 10.75 11.20 10.61 411,300 11.00 3.26
Date Open High Low Vol Cls adjCls
03-03-07 10.37 11.05 10.37 1,243,500 10.78 3.19
03-03-06 9.89 11.35 9.89 2,329,600 10.50 3.11
03-03-05 10.07 10.21 9.66 1,120,000 9.89 2.93
03-03-04 10.10 10.12 9.88 570,300 9.97 2.95
03-03-03 10.08 10.31 10.01 564,300 10.07 2.98
03-02-28 9.95 10.05 9.90 737,700 9.91 2.94
03-02-27 9.90 10.09 9.85 844,600 9.94 2.95
03-02-26 10.40 10.40 9.77 832,200 9.90 2.93
03-02-25 10.59 10.60 10.13 668,200 10.40 3.08
Date Open High Low Vol Cls adjCls
03-02-24 10.88 10.89 10.69 346,500 10.69 3.17
03-02-21 10.46 11.00 10.46 929,400 10.88 3.22
03-02-20 9.95 10.50 9.95 565,800 10.36 3.07
03-02-19 10.00 10.14 9.78 537,900 9.94 2.95
03-02-18 10.02 10.02 9.80 704,800 9.97 2.95
03-02-14 9.95 10.04 9.81 981,600 10.00 2.96
03-02-13 10.60 10.60 9.82 1,132,800 9.95 2.95
03-02-12 10.75 10.77 10.55 411,700 10.56 3.13
03-02-11 10.86 10.87 10.60 799,200 10.76 3.19
Date Open High Low Vol Cls adjCls
03-02-10 11.20 11.27 10.80 671,500 10.86 3.22
03-02-07 12.16 12.30 11.06 1,212,300 11.18 3.31
03-02-06 12.47 12.70 12.13 1,707,700 12.19 3.61
03-02-05 12.23 12.44 12.00 827,500 12.26 3.63
03-02-04 12.63 12.63 12.11 587,400 12.19 3.61
03-02-03 12.30 12.74 12.30 854,100 12.73 3.77
03-01-31 11.70 12.17 11.65 589,200 12.15 3.60
03-01-30 11.55 12.10 11.48 1,783,500 11.75 3.48
03-01-29 11.05 11.51 10.98 804,700 11.51 3.41
Date Open High Low Vol Cls adjCls
03-01-28 10.99 11.20 10.99 1,040,800 11.05 3.27
03-01-27 10.90 11.00 10.83 328,900 11.00 3.26
03-01-24 11.20 11.23 10.77 556,300 10.95 3.24
03-01-23 11.07 11.20 10.95 1,655,700 11.20 3.32
03-01-22 11.07 11.24 10.91 348,300 10.97 3.25
03-01-21 11.70 11.75 11.06 920,800 11.06 3.28
03-01-17 12.15 12.17 11.67 638,700 11.67 3.46
03-01-16 12.30 12.45 11.70 1,186,600 12.20 3.61
03-01-15 12.55 12.58 12.20 622,500 12.30 3.64
Date Open High Low Vol Cls adjCls
03-01-14 12.68 12.70 12.30 315,900 12.50 3.70
03-01-13 13.00 13.28 12.40 1,161,000 12.73 3.77
03-01-10 13.00 13.00 12.70 1,060,300 12.98 3.85
03-01-09 12.00 13.07 12.00 2,548,300 13.00 3.85
03-01-08 11.86 11.86 11.35 1,161,600 11.54 3.42
03-01-07 11.85 12.06 11.80 360,400 11.96 3.54
03-01-06 11.00 11.90 11.00 1,371,700 11.90 3.53
03-01-03 11.25 11.42 10.91 787,000 10.92 3.24
03-01-02 10.65 11.30 10.60 1,236,100 11.20 3.32
Date Open High Low Vol Cls adjCls
02-12-31 10.75 10.75 10.45 912,700 10.57 3.13
02-12-30 9.93 10.85 9.92 2,375,500 10.73 3.18
02-12-27 10.10 10.10 9.76 1,036,900 9.90 2.93
02-12-26 9.98 10.76 9.64 3,394,500 10.10 2.99
02-12-24 9.89 10.00 9.66 994,900 10.00 2.96
02-12-23 10.30 10.45 9.88 2,276,100 9.99 2.96
02-12-20 11.71 11.71 10.70 1,628,700 10.78 3.19
02-12-19 11.80 12.10 11.70 648,000 11.71 3.47
02-12-18 12.29 12.30 12.04 580,600 12.29 3.64
Date Open High Low Vol Cls adjCls
02-12-17 12.65 12.75 12.14 252,400 12.29 3.64
02-12-16 12.45 12.80 12.45 236,400 12.65 3.75
02-12-13 12.50 12.83 12.30 993,700 12.40 3.67
02-12-12 12.40 12.89 12.30 787,200 12.60 3.73
02-12-11 12.40 12.87 12.12 727,600 12.50 3.70
02-12-10 12.00 12.50 12.00 1,312,800 12.50 3.70
02-12-09 12.20 12.20 11.80 550,800 11.86 3.51
02-12-06 12.50 12.55 12.20 959,800 12.40 3.67
02-12-05 12.32 12.84 12.00 1,211,100 12.50 3.70
Date Open High Low Vol Cls adjCls
02-12-04 12.70 13.09 12.50 2,783,700 12.82 3.80
02-12-03 14.70 14.70 13.28 1,179,900 13.32 3.95
02-12-02 14.95 15.45 14.70 1,964,800 14.73 4.36
02-11-29 14.45 14.75 14.43 705,600 14.50 4.30
02-11-27 13.53 14.49 13.53 1,957,600 14.37 4.26
02-11-26 13.75 13.95 13.35 893,200 13.45 3.99
02-11-25 13.45 13.54 12.80 1,728,900 13.52 4.01
02-11-22 14.00 14.10 13.35 2,186,200 13.60 4.03
02-11-21 13.65 14.65 13.65 1,817,100 14.50 4.30
Date Open High Low Vol Cls adjCls
02-11-20 13.80 13.85 13.60 1,047,100 13.60 4.03
02-11-19 13.95 14.08 13.67 459,000 13.85 4.10
02-11-18 14.30 14.40 13.80 917,200 14.00 4.15
02-11-15 14.17 14.60 13.60 1,664,700 14.26 4.23
02-11-14 13.35 14.30 13.35 1,231,300 14.27 4.23
02-11-13 12.99 13.11 12.91 957,100 13.10 3.88
02-11-12 12.75 13.45 12.73 1,802,200 12.94 3.83
02-11-11 13.48 13.48 12.65 2,984,100 12.75 3.78
02-11-08 13.85 14.34 13.41 2,204,100 13.50 4.00
Date Open High Low Vol Cls adjCls
02-11-07 13.00 14.00 12.70 5,925,700 13.97 4.14
02-11-06 11.75 12.60 11.75 3,275,700 12.21 3.62
02-11-05 11.80 12.00 11.17 1,467,600 11.65 3.45
02-11-04 12.75 13.00 11.75 1,154,800 11.98 3.55
02-11-01 11.95 12.50 11.65 1,909,000 12.45 3.69
02-10-31 11.50 12.01 11.50 961,800 11.97 3.55
02-10-30 11.05 11.67 11.05 1,929,100 11.50 3.41
02-10-29 11.50 11.55 10.62 3,550,600 11.40 3.38
02-10-28 11.92 11.99 10.95 2,173,000 11.21 3.32
Date Open High Low Vol Cls adjCls
02-10-25 10.67 11.95 10.52 3,795,700 11.82 3.50
02-10-24 10.35 10.75 10.35 2,100,700 10.67 3.16
02-10-23 9.60 10.45 9.35 3,060,400 10.25 3.04
02-10-22 10.00 10.60 9.65 3,826,800 9.75 2.89
02-10-21 9.64 9.64 9.15 1,485,000 9.43 2.79
02-10-18 9.30 9.71 9.03 2,022,900 9.67 2.87
02-10-17 8.60 9.34 8.60 1,633,000 9.34 2.77
02-10-16 8.95 8.95 8.25 2,062,300 8.44 2.50
02-10-15 9.25 9.31 8.85 4,333,600 9.05 2.68
Date Open High Low Vol Cls adjCls
02-10-14 6.75 8.30 6.56 3,246,300 8.00 2.37
02-10-11 5.80 7.01 5.80 2,691,100 6.83 2.02
02-10-10 5.36 5.70 5.25 1,536,400 5.65 1.67
02-10-09 6.10 6.10 5.35 779,100 5.35 1.59
02-10-08 6.06 6.19 5.67 1,615,500 6.10 1.81
02-10-07 6.72 6.72 5.75 1,601,100 5.98 1.77
02-10-04 6.55 6.74 6.34 1,020,600 6.74 2.00
02-10-03 6.31 6.58 6.20 1,834,800 6.50 1.93
02-10-02 6.55 7.08 6.31 6,005,700 6.40 1.90
Date Open High Low Vol Cls adjCls
02-10-01 7.00 7.70 6.17 32,404,000 6.50 1.93
02-09-30 15.65 15.65 14.57 709,300 15.40 4.56
02-09-27 17.28 17.28 16.10 398,800 16.20 4.80
02-09-26 16.98 17.30 16.70 364,000 17.30 5.13
02-09-25 16.79 17.25 16.55 932,400 16.95 5.02
02-09-24 17.05 17.20 16.42 465,300 16.69 4.95
02-09-23 18.00 18.00 17.60 298,300 17.65 5.23
02-09-20 18.50 18.60 17.99 389,700 18.08 5.36
02-09-19 18.90 18.93 17.98 350,500 18.50 5.48
Date Open High Low Vol Cls adjCls
02-09-18 19.15 19.22 19.00 125,700 19.15 5.67
02-09-17 19.50 19.65 19.15 323,500 19.24 5.70
02-09-16 19.51 19.70 18.80 290,800 19.12 5.67
02-09-13 19.85 19.85 19.46 253,800 19.55 5.79
02-09-12 20.10 20.25 19.55 734,400 19.85 5.88
02-09-11 20.80 20.80 19.90 2,184,900 20.10 5.96
02-09-10 19.22 19.57 18.40 984,300 19.34 5.73
02-09-09 18.85 19.08 17.75 567,900 18.90 5.60
02-09-06 18.00 19.94 18.00 1,482,400 18.89 5.60
Date Open High Low Vol Cls adjCls
02-09-05 17.10 18.25 16.05 2,725,200 17.75 5.26
02-09-04 16.10 17.44 16.10 1,674,000 17.21 5.10
02-09-03 16.20 16.20 15.50 1,114,300 16.05 4.76
02-08-30 14.77 16.35 14.77 2,808,000 16.30 4.83
02-08-29 15.10 15.10 14.50 1,432,900 14.79 4.38
02-08-28 14.65 15.40 14.55 1,466,700 15.20 4.50
02-08-27 15.55 15.79 14.61 1,049,500 14.70 4.36
02-08-26 16.45 16.65 14.95 1,660,500 15.55 4.61
02-08-23 17.20 17.75 16.35 1,476,100 16.39 4.86
Date Open High Low Vol Cls adjCls
02-08-22 18.15 18.16 17.50 386,100 17.75 5.26
02-08-21 19.20 19.30 17.80 2,367,400 18.15 5.38
02-08-20 19.26 19.55 18.65 673,200 19.40 5.75
02-08-19 19.00 19.65 18.90 688,000 19.26 5.71
02-08-16 17.86 19.00 17.86 650,200 19.00 5.63
02-08-15 17.00 19.00 16.91 1,265,100 17.88 5.30
02-08-14 16.61 16.90 16.60 460,900 16.90 5.01
02-08-13 16.64 16.85 16.15 777,600 16.60 4.92
02-08-12 17.05 17.11 16.51 450,900 16.65 4.93
Date Open High Low Vol Cls adjCls
02-08-09 16.00 18.21 16.00 4,204,500 17.15 5.08
02-08-08 15.50 16.27 14.55 5,300,200 15.85 4.70
02-08-07 14.50 14.55 12.80 1,191,300 13.12 3.89
02-08-06 14.70 15.10 14.25 645,300 14.40 4.27
02-08-05 14.45 15.24 14.40 466,300 14.60 4.33
02-08-02 13.90 14.80 13.80 1,182,100 14.12 4.18
02-08-01 15.80 16.55 13.80 1,455,900 13.80 4.09
02-07-31 18.00 18.20 15.50 2,414,700 15.80 4.68
02-07-30 20.40 20.40 18.46 658,300 19.31 5.72
Date Open High Low Vol Cls adjCls
02-07-29 19.45 20.51 19.30 234,400 20.20 5.99
02-07-26 20.00 20.10 18.65 493,300 19.20 5.69
02-07-25 18.85 20.14 18.45 540,000 19.85 5.88
02-07-24 18.70 19.10 17.40 1,058,500 19.00 5.63
02-07-23 18.55 19.75 18.55 1,110,300 18.95 5.61
02-07-22 17.45 18.60 17.45 1,644,900 18.55 5.50
02-07-19 19.10 19.10 17.30 1,460,700 17.70 5.24
02-07-18 18.95 19.45 18.60 1,199,400 19.10 5.66
02-07-17 20.25 20.35 18.50 1,607,400 18.95 5.61
Date Open High Low Vol Cls adjCls
02-07-16 21.00 21.23 20.20 1,200,100 20.25 6.00
02-07-15 23.20 24.01 20.30 3,028,600 21.00 6.22
02-07-12 23.40 23.70 22.85 897,300 23.26 6.89
02-07-11 24.05 24.48 22.10 2,954,400 23.50 6.96
02-07-10 27.67 27.68 24.25 3,684,300 25.25 7.48
02-07-09 27.50 28.38 27.50 596,700 27.68 8.20
02-07-08 26.70 27.63 26.55 483,900 27.50 8.15
02-07-05 25.51 26.55 25.51 58,600 26.55 7.87
02-07-03 25.60 25.80 25.10 631,800 25.50 7.56
Date Open High Low Vol Cls adjCls
02-07-02 26.90 26.90 25.60 396,100 25.77 7.64
02-07-01 27.25 27.26 25.91 839,200 26.65 7.90
02-06-28 26.35 27.45 26.00 1,676,200 27.37 8.11
02-06-27 26.00 26.90 25.90 723,700 26.35 7.81
02-06-26 22.60 25.26 22.60 1,424,400 24.95 7.39
02-06-25 27.30 27.31 25.05 1,006,600 25.05 7.42
02-06-24 27.25 27.55 27.14 403,800 27.40 8.12
02-06-21 27.70 27.70 27.10 207,400 27.14 8.04
02-06-20 28.20 28.20 27.57 201,300 27.70 8.21
Date Open High Low Vol Cls adjCls
02-06-19 27.60 28.40 27.20 1,028,800 28.20 8.36
02-06-18 27.50 27.89 27.45 905,100 27.85 8.25
02-06-17 27.58 28.10 27.46 671,800 27.65 8.19
02-06-14 27.50 27.60 27.05 1,229,800 27.33 8.10
02-06-13 27.80 28.75 27.80 513,600 28.20 8.36
02-06-12 29.50 29.50 27.90 1,511,500 27.90 8.27
02-06-11 27.85 28.50 27.67 612,400 28.10 8.33
02-06-10 27.85 27.85 27.30 474,700 27.55 8.16
02-06-07 26.65 28.40 26.45 413,200 28.00 8.30
Date Open High Low Vol Cls adjCls
02-06-06 28.30 28.35 26.45 1,597,900 26.90 7.97
02-06-05 27.50 29.18 27.50 843,000 28.46 8.43
02-06-04 26.90 27.45 26.32 1,023,400 27.45 8.13
02-06-03 26.50 27.15 26.40 701,200 27.00 8.00
02-05-31 25.60 26.66 25.60 2,140,600 26.50 7.85
02-05-30 25.85 26.16 25.30 1,244,700 25.62 7.59
02-05-29 25.10 26.30 24.80 975,600 26.21 7.77
02-05-28 25.65 25.70 25.17 1,180,000 25.25 7.48
02-05-24 25.40 25.55 25.13 422,700 25.40 7.53
Date Open High Low Vol Cls adjCls
02-05-23 25.55 25.85 25.35 825,000 25.50 7.56
02-05-22 24.90 25.45 24.25 1,937,800 25.35 7.51
02-05-21 26.10 26.25 24.50 4,750,800 25.20 7.47
02-05-20 26.50 27.40 25.85 2,831,500 26.40 7.82
02-05-17 27.50 27.52 25.21 7,080,300 26.80 7.94
02-05-16 24.90 27.85 24.30 42,073,300 27.75 8.22