Avista Corp. (AVA)

39.65
0.00 (0.00%)
Exchange
NYQ

Avista Corp. (AVA) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 39.60 39.94 39.47 301,900 39.65 39.65
17-03-23 39.53 39.97 39.28 296,600 39.52 39.52
17-03-22 39.53 39.92 39.38 249,100 39.63 39.63
17-03-21 38.88 39.76 38.75 281,100 39.47 39.47
17-03-20 39.54 39.57 38.82 419,200 38.89 38.89
17-03-17 39.26 39.71 39.14 1,217,200 39.49 39.49
17-03-16 39.51 39.58 38.90 326,600 39.05 39.05
17-03-15 39.10 39.87 38.92 340,700 39.62 39.62
17-03-14 38.89 38.98 38.66 232,600 38.86 38.86
Date Open High Low Vol Cls adjCls
17-03-13 38.75 39.17 38.75 325,600 38.91 38.91
17-03-10 38.72 38.85 38.50 249,600 38.75 38.75
17-03-09 38.46 38.85 38.40 269,700 38.43 38.43
17-03-08 38.92 39.16 38.38 369,100 38.45 38.45
17-03-07 39.61 39.84 39.39 346,200 39.40 39.40
17-03-06 39.90 39.92 39.65 263,100 39.75 39.75
17-03-03 40.20 40.20 39.45 436,000 39.98 39.98
17-03-02 39.67 40.37 39.58 308,400 40.14 40.14
17-03-01 39.27 40.11 39.27 577,200 39.77 39.77
Date Open High Low Vol Cls adjCls
17-02-28 39.69 39.98 39.69 444,500 39.87 39.87
17-02-27 39.44 39.76 39.20 422,000 39.74 39.74
17-02-24 39.17 39.58 39.17 357,200 39.53 39.53
17-02-23 38.91 39.38 38.91 608,200 39.15 39.15
17-02-22 39.20 39.81 38.50 562,900 38.93 38.93
17-02-21 39.14 39.53 38.90 628,200 39.35 38.99
17-02-17 39.71 39.71 38.94 420,300 39.34 38.98
17-02-16 39.00 39.52 38.92 407,000 39.52 39.16
17-02-15 38.51 39.00 38.43 371,000 39.00 38.65
Date Open High Low Vol Cls adjCls
17-02-14 38.94 38.94 38.37 347,800 38.87 38.52
17-02-13 39.28 39.48 38.94 413,400 39.11 38.75
17-02-10 39.03 39.34 38.81 221,900 39.32 38.96
17-02-09 39.13 39.57 38.92 201,800 38.95 38.60
17-02-08 39.11 39.30 38.87 198,800 39.13 38.77
17-02-07 38.80 39.00 38.65 234,800 38.92 38.57
17-02-06 38.84 38.99 38.52 255,300 38.71 38.36
17-02-03 38.67 38.74 38.34 177,400 38.62 38.27
17-02-02 38.17 38.71 38.02 247,300 38.42 38.07
Date Open High Low Vol Cls adjCls
17-02-01 38.41 38.66 37.78 294,300 37.94 37.59
17-01-31 38.20 38.65 37.90 334,200 38.64 38.29
17-01-30 38.51 38.54 37.88 278,500 38.11 37.76
17-01-27 38.59 38.81 38.41 355,400 38.49 38.14
17-01-26 38.90 38.90 38.32 516,400 38.61 38.26
17-01-25 39.16 39.26 38.72 480,600 38.84 38.49
17-01-24 39.11 39.28 38.85 398,600 39.18 38.82
17-01-23 39.42 39.66 39.08 305,500 39.16 38.80
17-01-20 38.98 39.39 38.93 298,400 39.33 38.97
Date Open High Low Vol Cls adjCls
17-01-19 39.27 39.45 38.89 199,300 39.02 38.67
17-01-18 39.29 39.54 39.29 282,000 39.50 39.14
17-01-17 39.55 39.78 39.29 322,800 39.43 39.07
17-01-13 39.06 39.48 39.06 198,600 39.35 38.99
17-01-12 39.47 39.61 38.88 215,300 39.15 38.79
17-01-11 39.15 39.59 39.02 251,900 39.50 39.14
17-01-10 38.98 39.28 38.53 275,800 39.10 38.74
17-01-09 40.04 40.12 38.89 341,000 39.02 38.67
17-01-06 39.55 40.05 39.55 430,100 39.69 39.33
Date Open High Low Vol Cls adjCls
17-01-05 39.81 39.92 39.49 232,300 39.87 39.51
17-01-04 39.80 40.17 39.47 501,300 39.80 39.44
17-01-03 39.68 40.06 39.41 299,000 39.71 39.35
16-12-30 40.09 40.34 39.86 325,000 39.99 39.63
16-12-29 39.66 40.26 39.54 272,000 40.18 39.81
16-12-28 40.03 40.16 39.39 293,000 39.47 39.11
16-12-27 39.64 40.23 39.55 265,200 39.99 39.63
16-12-23 39.56 39.85 39.26 236,500 39.71 39.35
16-12-22 39.66 39.66 38.69 747,800 39.49 39.13
Date Open High Low Vol Cls adjCls
16-12-21 40.15 40.50 39.64 389,500 39.67 39.31
16-12-20 40.19 40.32 39.84 493,400 40.05 39.69
16-12-19 41.01 41.07 40.05 488,600 40.23 39.86
16-12-16 41.77 42.42 39.76 2,455,500 40.77 40.40
16-12-15 41.62 42.18 41.17 335,500 42.17 41.79
16-12-14 42.89 43.00 41.52 283,900 41.63 41.25
16-12-13 42.67 42.89 42.34 318,500 42.63 42.24
16-12-12 41.87 42.76 41.87 343,300 42.48 42.09
16-12-09 41.69 42.08 41.64 338,700 42.08 41.70
Date Open High Low Vol Cls adjCls
16-12-08 40.59 41.74 40.59 433,100 41.73 41.35
16-12-07 40.86 41.19 40.72 384,100 41.17 40.80
16-12-06 40.59 40.86 40.46 317,800 40.73 40.36
16-12-05 40.41 40.67 40.03 281,600 40.61 40.24
16-12-02 40.55 40.92 40.20 230,800 40.55 40.18
16-12-01 40.54 40.54 39.55 389,100 40.17 39.80
16-11-30 41.26 41.70 40.47 310,600 40.47 40.10
16-11-29 41.62 42.26 41.62 238,100 42.12 41.74
16-11-28 41.41 41.98 41.29 306,100 41.83 41.45
Date Open High Low Vol Cls adjCls
16-11-25 40.75 41.35 40.75 87,100 41.32 40.94
16-11-23 40.21 41.14 40.21 255,800 40.62 40.25
16-11-22 40.39 41.17 40.15 253,700 41.12 40.75
16-11-21 40.01 40.44 39.93 218,100 40.32 39.95
16-11-18 39.90 40.27 39.52 347,700 39.83 39.47
16-11-17 40.01 40.37 39.70 213,100 39.89 39.53
16-11-16 40.28 40.82 39.59 267,900 40.01 39.65
16-11-15 40.29 40.76 40.07 281,400 40.60 39.89
16-11-14 40.45 40.57 39.84 410,400 40.16 39.46
Date Open High Low Vol Cls adjCls
16-11-11 40.28 41.32 40.19 504,200 40.70 39.99
16-11-10 40.63 40.89 39.21 514,300 40.27 39.57
16-11-09 40.57 41.36 40.22 499,700 40.87 40.16
16-11-08 41.17 41.89 41.16 368,300 41.56 40.83
16-11-07 40.19 41.24 39.94 287,900 41.16 40.44
16-11-04 40.37 40.57 40.03 362,300 40.04 39.34
16-11-03 39.94 40.42 39.70 295,100 40.16 39.46
16-11-02 39.90 40.08 39.25 294,500 39.91 39.21
16-11-01 41.36 41.38 40.07 373,600 40.10 39.40
Date Open High Low Vol Cls adjCls
16-10-31 40.52 41.55 40.49 303,000 41.40 40.68
16-10-28 40.38 40.60 40.13 170,700 40.37 39.66
16-10-27 39.72 40.25 39.72 239,300 40.20 39.50
16-10-26 40.21 40.39 39.97 190,300 40.14 39.44
16-10-25 40.00 40.25 39.92 272,200 40.23 39.53
16-10-24 39.92 40.30 39.80 233,000 39.97 39.27
16-10-21 40.00 40.22 39.69 400,900 39.84 39.14
16-10-20 40.41 40.61 40.15 174,100 40.47 39.76
16-10-19 40.41 40.54 40.11 141,600 40.32 39.62
Date Open High Low Vol Cls adjCls
16-10-18 40.11 40.55 39.79 184,700 40.37 39.66
16-10-17 39.70 40.04 39.70 108,200 39.89 39.19
16-10-14 39.91 40.06 39.44 182,500 39.70 39.01
16-10-13 39.60 40.20 39.36 274,800 39.81 39.11
16-10-12 39.13 39.56 39.13 143,300 39.53 38.84
16-10-11 39.74 39.74 39.04 167,700 39.11 38.43
16-10-10 39.16 39.87 39.16 238,600 39.73 39.04
16-10-07 39.83 40.17 39.11 350,700 39.14 38.46
16-10-06 39.24 39.60 38.99 339,600 39.53 38.84
Date Open High Low Vol Cls adjCls
16-10-05 39.80 39.96 39.26 279,600 39.45 38.76
16-10-04 41.03 41.07 39.56 282,400 39.73 39.04
16-10-03 41.74 41.74 40.69 361,200 41.14 40.42
16-09-30 42.27 42.53 41.52 398,000 41.79 41.06
16-09-29 42.71 42.71 41.93 359,700 42.14 41.40
16-09-28 42.79 42.94 42.37 186,100 42.72 41.97
16-09-27 43.44 43.74 42.76 254,500 42.77 42.02
16-09-26 43.53 43.67 43.25 224,800 43.25 42.49
16-09-23 43.45 43.68 43.28 263,500 43.53 42.77
Date Open High Low Vol Cls adjCls
16-09-22 43.16 43.66 42.97 440,500 43.66 42.90
16-09-21 42.03 43.06 42.03 233,700 43.03 42.28
16-09-20 42.13 42.53 42.01 230,800 42.03 41.30
16-09-19 41.64 41.99 41.50 203,000 41.98 41.25
16-09-16 41.09 41.64 40.72 630,100 41.56 40.83
16-09-15 40.68 41.12 40.51 352,700 41.09 40.37
16-09-14 40.84 41.19 40.60 248,600 40.80 40.09
16-09-13 41.00 41.08 40.49 306,000 40.73 40.02
16-09-12 40.54 41.18 40.39 236,800 41.16 40.44
Date Open High Low Vol Cls adjCls
16-09-09 41.51 41.51 40.42 305,000 40.43 39.72
16-09-08 41.74 42.08 41.56 258,000 41.94 41.21
16-09-07 41.61 41.87 41.40 349,600 41.82 41.09
16-09-06 41.25 41.71 41.11 171,700 41.61 40.88
16-09-02 40.56 41.13 40.51 237,100 41.12 40.40
16-09-01 40.63 40.73 40.38 321,500 40.52 39.81
16-08-31 40.58 40.71 40.30 312,900 40.62 39.91
16-08-30 40.98 41.16 40.38 308,200 40.62 39.91
16-08-29 41.01 41.37 40.89 220,800 41.26 40.20
Date Open High Low Vol Cls adjCls
16-08-26 41.66 42.05 40.78 246,400 40.91 39.86
16-08-25 41.53 41.84 41.33 219,700 41.77 40.70
16-08-24 41.58 41.64 41.15 254,700 41.55 40.48
16-08-23 41.98 42.12 41.62 156,400 41.63 40.56
16-08-22 41.75 41.98 41.62 185,500 41.87 40.80
16-08-19 42.27 42.40 41.40 252,600 41.68 40.61
16-08-18 41.38 42.43 41.38 496,900 42.42 41.33
16-08-17 41.00 41.48 40.57 361,400 41.32 40.26
16-08-16 41.60 41.84 41.02 416,500 41.08 40.03
Date Open High Low Vol Cls adjCls
16-08-15 42.21 42.46 41.67 324,700 41.71 40.64
16-08-12 42.52 42.73 42.25 218,000 42.29 41.21
16-08-11 42.47 42.47 42.24 288,300 42.40 41.31
16-08-10 42.26 42.38 42.10 222,900 42.36 41.27
16-08-09 42.17 42.42 42.00 402,200 42.24 41.16
16-08-08 42.48 42.55 42.05 296,600 42.17 41.09
16-08-05 42.76 42.89 42.31 285,400 42.47 41.38
16-08-04 42.94 43.26 42.71 258,200 42.81 41.71
16-08-03 42.85 43.25 42.25 424,700 42.94 41.84
Date Open High Low Vol Cls adjCls
16-08-02 43.44 43.50 43.05 211,800 43.18 42.07
16-08-01 43.39 43.71 43.36 294,400 43.60 42.48
16-07-29 43.35 43.73 43.25 331,400 43.50 42.38
16-07-28 43.34 43.46 43.09 197,900 43.34 42.23
16-07-27 43.68 43.75 42.87 300,700 43.26 42.15
16-07-26 44.13 44.16 43.55 194,100 43.76 42.64
16-07-25 44.18 44.18 43.71 230,200 44.07 42.94
16-07-22 43.70 44.40 43.63 205,000 44.18 43.05
16-07-21 43.07 43.73 43.04 345,600 43.68 42.56
Date Open High Low Vol Cls adjCls
16-07-20 43.42 43.45 43.18 212,300 43.22 42.11
16-07-19 43.46 43.59 43.20 330,300 43.38 42.27
16-07-18 43.55 43.73 43.23 325,600 43.31 42.20
16-07-15 43.39 43.70 43.14 270,200 43.44 42.33
16-07-14 43.63 43.87 43.33 276,800 43.35 42.24
16-07-13 43.73 44.01 43.65 229,500 44.00 42.87
16-07-12 43.95 44.20 43.50 333,600 43.53 42.41
16-07-11 44.04 44.32 43.66 351,400 44.23 43.10
16-07-08 43.69 44.20 43.22 435,600 44.18 43.05
Date Open High Low Vol Cls adjCls
16-07-07 44.79 44.79 43.79 368,700 43.85 42.73
16-07-06 44.81 45.22 44.59 337,000 44.97 43.82
16-07-05 44.62 45.05 44.52 428,200 44.87 43.72
16-07-01 44.98 45.07 44.18 348,000 44.49 43.35
16-06-30 43.47 44.81 43.41 576,800 44.80 43.65
16-06-29 43.46 43.72 43.16 243,800 43.28 42.17
16-06-28 43.38 43.42 42.66 497,600 43.22 42.11
16-06-27 42.55 43.35 42.43 427,800 43.18 42.07
16-06-24 41.63 42.91 41.37 651,200 42.56 41.47
Date Open High Low Vol Cls adjCls
16-06-23 42.17 42.24 41.95 237,800 42.19 41.11
16-06-22 42.36 42.46 42.00 239,700 42.02 40.94
16-06-21 42.38 42.59 42.04 259,500 42.33 41.24
16-06-20 42.45 42.57 41.91 306,000 42.38 41.29
16-06-17 42.45 42.47 41.90 834,400 42.45 41.36
16-06-16 42.20 42.60 42.00 303,900 42.55 41.46
16-06-15 42.87 43.00 42.09 299,700 42.24 41.16
16-06-14 42.46 42.90 42.29 259,100 42.76 41.66
16-06-13 42.49 42.66 42.34 182,200 42.46 41.37
Date Open High Low Vol Cls adjCls
16-06-10 42.42 42.71 42.29 224,800 42.46 41.37
16-06-09 41.99 42.52 41.91 220,300 42.42 41.33
16-06-08 41.52 41.96 41.49 137,700 41.91 40.84
16-06-07 41.60 41.78 41.43 168,700 41.51 40.45
16-06-06 41.69 41.92 41.39 222,700 41.55 40.48
16-06-03 41.25 41.98 41.24 276,700 41.69 40.62
16-06-02 40.29 40.97 40.24 374,900 40.97 39.92
16-06-01 40.16 40.58 40.00 285,800 40.56 39.52
16-05-31 39.98 40.30 39.72 306,400 40.22 39.19
Date Open High Low Vol Cls adjCls
16-05-27 39.81 40.15 39.77 209,500 39.97 38.95
16-05-26 39.39 39.91 39.38 177,400 39.84 38.82
16-05-25 39.85 39.85 39.25 214,500 39.39 38.38
16-05-24 39.21 39.93 39.06 299,900 39.90 38.88
16-05-23 39.91 39.92 39.36 261,200 39.38 38.04
16-05-20 39.66 39.90 39.40 318,700 39.84 38.48
16-05-19 39.15 39.64 38.83 155,300 39.60 38.25
16-05-18 39.74 40.28 39.16 243,900 39.38 38.04
16-05-17 41.05 41.19 39.72 240,400 39.92 38.56
Date Open High Low Vol Cls adjCls
16-05-16 41.10 41.29 40.74 176,900 41.17 39.77
16-05-13 41.27 41.50 40.81 209,600 41.09 39.69
16-05-12 41.12 41.39 40.81 227,500 41.26 39.85
16-05-11 41.26 41.39 40.81 157,300 41.10 39.70
16-05-10 41.29 41.49 41.07 158,500 41.25 39.84
16-05-09 41.11 41.35 40.99 327,100 41.21 39.80
16-05-06 41.09 41.22 40.53 441,400 41.09 39.69
16-05-05 41.65 42.17 41.10 590,700 41.20 39.79
16-05-04 40.19 41.90 39.66 378,400 41.64 40.22
Date Open High Low Vol Cls adjCls
16-05-03 40.55 40.80 40.27 245,800 40.55 39.17
16-05-02 40.04 40.78 40.04 427,600 40.60 39.21
16-04-29 39.61 40.15 39.31 271,300 40.07 38.70
16-04-28 39.47 39.95 39.29 205,400 39.82 38.46
16-04-27 39.45 39.96 39.10 250,600 39.82 38.46
16-04-26 39.38 39.62 39.21 255,900 39.34 38.00
16-04-25 38.87 39.28 38.74 255,400 39.28 37.94
16-04-22 38.77 39.04 38.71 296,700 38.96 37.63
16-04-21 39.40 39.47 38.48 345,000 38.70 37.38
Date Open High Low Vol Cls adjCls
16-04-20 40.68 40.89 39.45 303,600 39.55 38.20
16-04-19 40.65 40.80 40.46 172,700 40.72 39.33
16-04-18 40.31 40.55 40.17 118,200 40.53 39.15
16-04-15 39.92 40.54 39.92 185,200 40.40 39.02
16-04-14 40.12 40.32 39.87 247,400 40.07 38.70
16-04-13 40.56 40.56 39.88 276,700 40.24 38.87
16-04-12 40.19 40.67 40.12 183,000 40.46 39.08
16-04-11 40.29 40.62 40.08 215,100 40.21 38.84
16-04-08 40.29 40.65 40.19 252,600 40.21 38.84
Date Open High Low Vol Cls adjCls
16-04-07 40.07 40.38 39.98 384,000 40.22 38.85
16-04-06 40.17 40.27 39.89 202,900 40.14 38.77
16-04-05 40.95 41.19 40.17 338,700 40.18 38.81
16-04-04 41.33 41.33 40.73 316,800 40.98 39.58
16-04-01 40.70 41.37 40.62 467,000 41.33 39.92
16-03-31 41.06 41.09 40.71 544,700 40.78 39.39
16-03-30 41.12 41.31 40.82 353,900 41.00 39.60
16-03-29 40.15 41.13 40.15 324,000 41.12 39.72
16-03-28 40.30 40.53 39.88 250,300 40.16 38.79
Date Open High Low Vol Cls adjCls
16-03-24 39.65 40.27 39.61 483,300 40.26 38.89
16-03-23 39.59 39.93 39.37 470,500 39.71 38.35
16-03-22 39.84 40.03 39.59 327,000 39.64 38.29
16-03-21 39.27 39.96 39.11 512,300 39.90 38.54
16-03-18 40.15 40.27 39.47 1,864,100 39.61 38.26
16-03-17 39.77 40.41 39.55 693,300 40.32 38.94
16-03-16 39.09 39.93 38.74 630,900 39.79 38.43
16-03-15 39.14 39.50 39.07 444,400 39.21 37.87
16-03-14 39.12 39.35 38.83 482,600 39.25 37.91
Date Open High Low Vol Cls adjCls
16-03-11 39.45 39.59 39.04 402,400 39.32 37.98
16-03-10 39.40 39.48 38.60 455,900 39.07 37.74
16-03-09 38.96 39.48 38.89 625,300 39.46 38.11
16-03-08 38.28 38.98 38.02 552,300 38.90 37.57
16-03-07 37.90 38.33 37.79 498,900 38.26 36.95
16-03-04 37.90 37.98 37.56 663,200 37.90 36.61
16-03-03 38.03 38.28 37.58 940,100 38.03 36.73
16-03-02 37.67 38.11 36.89 385,000 38.09 36.79
16-03-01 38.05 38.12 37.52 467,200 37.82 36.53
Date Open High Low Vol Cls adjCls
16-02-29 37.58 38.06 37.57 668,300 37.80 36.51
16-02-26 38.95 39.06 37.52 595,900 37.55 36.27
16-02-25 38.79 39.30 38.60 446,000 39.22 37.88
16-02-24 37.78 38.61 37.65 750,700 38.58 37.26
16-02-23 37.60 37.92 37.44 412,600 37.68 36.39
16-02-22 37.86 38.00 37.43 542,700 37.82 36.53
16-02-19 37.39 37.92 37.24 574,500 37.66 36.37
16-02-18 37.28 37.83 37.16 522,600 37.59 36.31
16-02-17 37.50 37.50 36.94 402,700 37.31 36.04
Date Open High Low Vol Cls adjCls
16-02-16 37.62 37.97 37.27 512,600 37.77 36.15
16-02-12 37.62 37.85 36.92 557,400 37.56 35.95
16-02-11 37.43 37.80 37.27 415,500 37.58 35.97
16-02-10 37.92 37.96 37.22 283,200 37.65 36.03
16-02-09 37.67 38.19 37.45 587,300 37.91 36.28
16-02-08 37.59 38.00 37.15 459,500 37.81 36.19
16-02-05 37.38 37.96 36.92 359,400 37.54 35.93
16-02-04 37.97 38.15 37.55 195,500 37.59 35.98
16-02-03 38.01 38.38 37.79 300,000 38.17 36.53
Date Open High Low Vol Cls adjCls
16-02-02 37.52 37.94 37.26 250,500 37.85 36.23
16-02-01 37.00 37.87 36.72 263,400 37.67 36.05
16-01-29 36.34 37.10 36.34 471,500 37.03 35.44
16-01-28 35.37 36.33 35.21 251,000 36.05 34.50
16-01-27 35.34 35.70 35.04 315,300 35.42 33.90
16-01-26 35.35 35.81 35.23 252,700 35.40 33.88
16-01-25 35.56 35.75 35.13 246,500 35.18 33.67
16-01-22 34.80 35.65 34.48 244,700 35.61 34.08
16-01-21 35.19 35.19 34.32 302,200 34.67 33.18
Date Open High Low Vol Cls adjCls
16-01-20 35.34 35.60 34.32 237,800 35.07 33.57
16-01-19 35.22 35.70 35.04 225,200 35.55 34.03
16-01-15 34.68 35.22 34.31 337,300 35.13 33.62
16-01-14 34.80 35.74 34.74 260,600 35.45 33.93
16-01-13 34.98 35.31 34.71 200,700 34.76 33.27
16-01-12 35.46 35.46 34.68 320,400 34.98 33.48
16-01-11 35.15 35.50 35.06 204,900 35.29 33.78
16-01-08 35.55 35.63 35.05 304,600 35.11 33.60
16-01-07 35.18 35.71 35.18 592,500 35.47 33.95
Date Open High Low Vol Cls adjCls
16-01-06 35.13 35.72 35.13 215,400 35.59 34.06
16-01-05 35.10 35.53 34.77 232,800 35.42 33.90
16-01-04 35.08 35.21 34.76 415,100 35.05 33.55
15-12-31 35.97 35.97 35.09 250,800 35.37 33.85
15-12-30 35.97 36.20 35.96 187,500 35.99 34.45
15-12-29 35.98 36.16 35.95 142,100 36.06 34.51
15-12-28 35.30 35.91 35.26 173,500 35.90 34.36
15-12-24 35.28 35.56 35.20 96,700 35.41 33.89
15-12-23 35.23 35.48 35.14 251,700 35.36 33.84
Date Open High Low Vol Cls adjCls
15-12-22 34.93 35.17 34.35 251,000 35.08 33.58
15-12-21 35.17 35.30 34.61 197,200 34.96 33.46
15-12-18 35.28 35.30 34.54 855,100 35.03 33.53
15-12-17 35.45 35.61 35.18 367,700 35.32 33.80
15-12-16 34.37 37.78 34.37 407,200 35.41 33.89
15-12-15 33.92 34.43 33.82 331,900 34.18 32.71
15-12-14 33.46 33.90 33.46 310,200 33.85 32.40
15-12-11 33.17 33.81 33.00 250,800 33.45 32.02
15-12-10 34.20 34.27 33.49 220,700 33.55 32.11
Date Open High Low Vol Cls adjCls
15-12-09 34.56 34.99 34.22 553,900 34.25 32.78
15-12-08 34.54 34.87 34.46 177,700 34.70 33.21
15-12-07 34.51 34.67 34.35 225,500 34.65 33.16
15-12-04 33.82 34.54 33.82 273,800 34.50 33.02
15-12-03 34.26 34.31 33.75 286,700 33.78 32.33
15-12-02 34.87 34.98 34.34 153,400 34.38 32.91
15-12-01 34.68 35.05 34.59 210,400 34.97 33.47
15-11-30 34.58 34.90 34.56 313,200 34.61 33.13
15-11-27 34.37 34.73 34.37 54,000 34.59 33.11
Date Open High Low Vol Cls adjCls
15-11-25 34.42 34.49 34.21 184,100 34.40 32.92
15-11-24 34.48 34.58 34.10 271,400 34.47 32.99
15-11-23 34.82 34.94 34.52 277,700 34.55 33.07
15-11-20 34.77 35.03 34.55 262,600 34.87 33.37
15-11-19 34.16 34.62 34.16 277,000 34.59 33.11
15-11-18 33.60 34.19 33.27 374,900 34.17 32.70
15-11-17 34.03 34.24 33.29 464,300 33.66 32.22
15-11-16 33.28 34.44 33.28 486,400 34.37 32.58
15-11-13 33.28 33.67 33.27 308,700 33.28 31.55
Date Open High Low Vol Cls adjCls
15-11-12 33.73 34.07 33.26 326,600 33.41 31.67
15-11-11 33.42 34.15 33.42 211,600 33.95 32.18
15-11-10 32.89 33.44 32.89 216,200 33.40 31.66
15-11-09 32.78 33.12 32.68 280,600 32.86 31.15
15-11-06 33.92 33.99 32.61 228,600 32.99 31.27
15-11-05 34.33 34.61 34.17 204,400 34.44 32.65
15-11-04 34.01 34.47 33.60 220,200 34.27 32.49
15-11-03 33.62 33.82 33.33 259,400 33.58 31.83
15-11-02 33.72 33.86 33.33 391,900 33.71 31.95
Date Open High Low Vol Cls adjCls
15-10-30 33.68 34.04 33.53 221,100 33.85 32.09
15-10-29 33.77 33.93 33.19 230,900 33.65 31.90
15-10-28 34.09 34.44 33.48 262,700 34.00 32.23
15-10-27 34.23 34.42 33.97 256,800 34.11 32.33
15-10-26 34.18 34.34 33.85 209,000 34.29 32.50
15-10-23 34.74 34.74 34.05 142,700 34.19 32.41
15-10-22 34.56 34.91 34.55 211,900 34.77 32.96
15-10-21 34.90 35.24 34.46 199,200 34.48 32.68
15-10-20 34.44 34.82 34.35 211,900 34.77 32.96
Date Open High Low Vol Cls adjCls
15-10-19 34.49 34.55 34.06 257,500 34.55 32.75
15-10-16 34.52 34.70 34.20 213,700 34.33 32.54
15-10-15 33.83 34.38 33.80 225,300 34.35 32.56
15-10-14 33.89 34.23 33.79 171,700 33.84 32.08
15-10-13 33.83 34.13 33.83 227,500 33.88 32.12
15-10-12 33.57 34.00 33.37 322,400 33.90 32.13
15-10-09 33.58 33.66 33.25 205,600 33.42 31.68
15-10-08 33.00 33.63 32.84 277,500 33.50 31.76
15-10-07 33.17 33.34 32.94 323,300 33.04 31.32
Date Open High Low Vol Cls adjCls
15-10-06 33.54 33.54 33.07 295,900 33.15 31.42
15-10-05 33.17 33.58 33.02 292,600 33.57 31.82
15-10-02 32.96 33.18 32.60 221,600 33.17 31.44
15-10-01 33.30 33.30 32.57 352,900 32.86 31.15
15-09-30 32.71 33.31 32.58 283,900 33.25 31.52
15-09-29 32.67 33.00 32.50 301,000 32.67 30.97
15-09-28 32.33 32.85 32.33 435,600 32.67 30.97
15-09-25 32.07 32.88 31.91 348,900 32.41 30.72
15-09-24 31.58 32.03 31.55 298,100 32.01 30.34
Date Open High Low Vol Cls adjCls
15-09-23 31.50 31.71 31.32 254,300 31.68 30.03
15-09-22 31.46 31.81 31.26 179,800 31.46 29.82
15-09-21 31.60 31.85 31.43 227,100 31.63 29.98
15-09-18 31.29 31.73 31.17 790,200 31.41 29.77
15-09-17 30.99 31.96 30.80 252,800 31.56 29.92
15-09-16 30.92 31.13 30.68 248,400 31.06 29.44
15-09-15 30.62 30.89 30.37 214,300 30.84 29.23
15-09-14 30.63 30.82 30.50 177,000 30.59 29.00
15-09-11 30.08 30.50 29.98 236,700 30.48 28.89
Date Open High Low Vol Cls adjCls
15-09-10 30.31 30.50 30.07 221,100 30.14 28.57
15-09-09 30.67 30.94 30.26 233,400 30.32 28.74
15-09-08 30.28 30.63 30.16 330,600 30.59 29.00
15-09-04 30.14 30.29 29.77 242,000 29.93 28.37
15-09-03 30.41 30.60 30.22 295,600 30.40 28.82
15-09-02 30.61 30.74 30.06 486,000 30.22 28.65
15-09-01 30.71 30.91 30.17 383,400 30.27 28.69
15-08-31 31.62 31.73 30.96 277,200 31.39 29.44
15-08-28 32.04 32.21 31.38 364,000 31.70 29.73
Date Open High Low Vol Cls adjCls
15-08-27 31.77 32.10 31.47 388,000 32.01 30.02
15-08-26 31.63 31.74 30.92 288,400 31.64 29.68
15-08-25 32.51 32.70 31.13 380,000 31.15 29.22
15-08-24 32.34 32.83 31.94 495,900 32.08 30.09
15-08-21 33.24 33.85 32.94 351,900 33.45 31.37
15-08-20 33.66 34.11 33.59 334,900 33.74 31.65
15-08-19 33.66 34.04 33.34 210,400 33.87 31.77
15-08-18 33.85 34.00 33.63 195,200 33.74 31.65
15-08-17 33.75 34.15 33.60 175,200 33.99 31.88
Date Open High Low Vol Cls adjCls
15-08-14 33.35 33.78 33.27 168,300 33.77 31.67
15-08-13 33.42 33.63 33.18 174,100 33.40 31.33
15-08-12 33.15 33.58 33.02 261,400 33.54 31.46
15-08-11 32.77 33.14 32.59 220,600 33.13 31.07
15-08-10 32.79 33.04 32.58 269,800 32.73 30.70
15-08-07 32.36 32.96 32.29 210,300 32.80 30.76
15-08-06 32.35 32.50 32.00 284,200 32.50 30.48
15-08-05 32.47 32.68 32.26 179,000 32.38 30.37
15-08-04 32.79 32.79 32.27 237,500 32.29 30.29
Date Open High Low Vol Cls adjCls
15-08-03 33.11 33.25 32.72 172,200 32.87 30.83
15-07-31 32.97 33.24 32.78 417,800 33.02 30.97
15-07-30 32.27 32.78 32.15 327,900 32.61 30.59
15-07-29 31.90 32.38 31.73 412,900 32.37 30.36
15-07-28 31.71 31.98 31.38 373,500 31.94 29.96
15-07-27 31.31 31.81 31.31 222,300 31.71 29.74
15-07-24 31.29 31.52 31.15 304,000 31.31 29.37
15-07-23 31.69 31.69 31.07 330,900 31.31 29.37
15-07-22 31.39 31.84 31.35 228,500 31.68 29.71
Date Open High Low Vol Cls adjCls
15-07-21 31.78 31.88 31.33 251,100 31.47 29.52
15-07-20 32.10 32.10 31.64 258,000 31.80 29.83
15-07-17 32.31 32.45 32.03 400,600 32.11 30.12
15-07-16 31.97 32.47 31.97 353,600 32.34 30.33
15-07-15 31.84 31.97 31.56 237,600 31.95 29.97
15-07-14 31.98 32.07 31.79 217,500 31.82 29.85
15-07-13 31.92 32.20 31.76 306,600 31.96 29.98
15-07-10 31.52 32.16 31.35 324,100 31.86 29.88
15-07-09 32.18 32.24 31.40 475,500 31.52 29.56
Date Open High Low Vol Cls adjCls
15-07-08 31.98 32.28 31.89 503,500 31.99 30.01
15-07-07 31.74 32.27 31.74 616,600 32.14 30.15
15-07-06 31.35 31.59 31.06 382,300 31.55 29.59
15-07-02 31.04 31.51 30.98 436,700 31.27 29.33
15-07-01 30.76 30.95 30.57 503,200 30.89 28.97
15-06-30 30.97 30.99 30.57 464,400 30.65 28.75
15-06-29 31.08 31.52 30.84 500,700 30.86 28.95
15-06-26 30.78 31.15 30.61 537,300 31.08 29.15
15-06-25 31.16 31.16 30.74 445,200 30.81 28.90
Date Open High Low Vol Cls adjCls
15-06-24 31.22 31.35 31.10 465,600 31.11 29.18
15-06-23 31.48 31.48 31.06 338,000 31.27 29.33
15-06-22 31.62 31.64 31.35 352,100 31.58 29.62
15-06-19 31.95 32.03 31.54 696,000 31.57 29.61
15-06-18 31.07 31.76 31.07 578,600 31.73 29.76
15-06-17 30.73 31.13 30.61 447,400 31.04 29.11
15-06-16 30.43 30.79 30.12 343,800 30.71 28.80
15-06-15 30.50 30.66 30.10 414,300 30.43 28.54
15-06-12 30.65 30.73 30.38 255,700 30.53 28.64
Date Open High Low Vol Cls adjCls
15-06-11 30.65 30.79 30.49 309,800 30.76 28.85
15-06-10 30.47 30.77 30.46 451,700 30.48 28.59
15-06-09 30.67 30.87 30.41 273,100 30.41 28.52
15-06-08 30.61 30.77 30.49 289,200 30.65 28.75
15-06-05 30.95 31.12 30.45 374,300 30.62 28.72
15-06-04 31.22 31.46 31.08 305,900 31.11 29.18
15-06-03 31.59 31.93 31.18 427,100 31.37 29.42
15-06-02 31.80 32.19 31.35 511,400 31.60 29.64
15-06-01 32.04 32.20 31.87 431,900 31.96 29.98
Date Open High Low Vol Cls adjCls
15-05-29 32.11 32.24 31.91 539,800 32.00 30.01
15-05-28 32.02 32.19 31.85 335,900 32.10 30.11
15-05-27 31.95 32.12 31.82 345,900 32.09 30.10
15-05-26 32.00 32.08 31.61 439,900 31.89 29.91
15-05-22 32.15 32.25 31.90 199,300 32.07 30.08
15-05-21 32.29 32.31 32.09 361,400 32.19 30.19
15-05-20 32.15 32.40 32.10 286,300 32.21 30.21
15-05-19 32.15 32.30 31.95 252,700 32.17 30.17
15-05-18 32.23 32.65 32.11 373,000 32.59 30.26
Date Open High Low Vol Cls adjCls
15-05-15 32.22 32.48 32.10 336,200 32.34 30.03
15-05-14 31.87 32.23 31.79 332,100 32.16 29.86
15-05-13 31.98 32.18 31.56 358,600 31.70 29.43
15-05-12 31.78 31.96 31.51 329,800 31.88 29.60
15-05-11 31.88 32.34 31.84 480,100 31.91 29.63
15-05-08 32.18 32.18 31.77 349,800 31.94 29.65
15-05-07 31.93 32.13 31.76 367,700 31.78 29.51
15-05-06 32.10 32.26 31.60 426,300 31.99 29.70
15-05-05 32.82 32.91 32.15 430,300 32.18 29.88
Date Open High Low Vol Cls adjCls
15-05-04 32.61 33.26 32.58 653,500 32.95 30.59
15-05-01 32.61 32.69 32.28 254,800 32.57 30.24
15-04-30 33.12 33.36 32.45 429,800 32.62 30.29
15-04-29 33.68 33.85 33.14 291,600 33.36 30.97
15-04-28 33.55 33.98 33.42 489,300 33.83 31.41
15-04-27 34.19 34.31 33.54 487,200 33.66 31.25
15-04-24 33.81 34.26 33.81 205,800 34.08 31.64
15-04-23 33.50 34.05 33.41 362,000 33.81 31.39
15-04-22 33.45 33.61 33.12 194,400 33.51 31.11
Date Open High Low Vol Cls adjCls
15-04-21 33.67 33.83 33.22 220,700 33.39 31.00
15-04-20 33.41 34.07 33.41 358,100 33.59 31.19
15-04-17 33.21 33.63 33.21 271,500 33.38 30.99
15-04-16 33.36 33.51 32.96 264,200 33.43 31.04
15-04-15 33.38 33.76 33.37 276,600 33.41 31.02
15-04-14 33.32 33.48 33.20 253,300 33.38 30.99
15-04-13 33.76 33.78 33.21 276,900 33.27 30.89
15-04-10 33.41 33.84 33.35 261,700 33.73 31.32
15-04-09 33.35 33.49 33.02 406,000 33.26 30.88
Date Open High Low Vol Cls adjCls
15-04-08 33.55 33.66 33.28 241,600 33.48 31.08
15-04-07 34.27 34.49 33.59 287,400 33.62 31.21
15-04-06 34.04 34.49 34.01 412,900 34.25 31.80
15-04-02 34.11 34.27 34.00 263,100 34.01 31.58
15-04-01 34.08 34.32 33.67 416,100 34.15 31.71
15-03-31 33.53 34.18 33.53 395,500 34.18 31.73
15-03-30 33.42 33.92 33.21 272,300 33.68 31.27
15-03-27 33.09 33.46 33.04 214,900 33.27 30.89
15-03-26 33.41 33.72 33.02 200,600 33.04 30.68
Date Open High Low Vol Cls adjCls
15-03-25 33.89 34.15 33.42 400,000 33.43 31.04
15-03-24 34.08 34.22 33.70 313,100 33.88 31.46
15-03-23 34.26 34.31 33.96 410,800 34.22 31.77
15-03-20 33.87 34.32 33.62 826,600 34.26 31.81
15-03-19 33.80 34.20 33.53 237,800 33.65 31.24
15-03-18 32.98 34.18 32.91 297,800 33.93 31.50
15-03-17 33.11 33.33 32.92 375,100 32.98 30.62
15-03-16 33.14 33.60 33.01 436,900 33.14 30.77
15-03-13 33.25 33.25 32.49 411,400 32.93 30.57
Date Open High Low Vol Cls adjCls
15-03-12 32.57 33.39 32.57 300,500 33.32 30.94
15-03-11 32.78 32.95 32.28 495,500 32.30 29.99
15-03-10 32.53 32.88 32.35 374,500 32.67 30.33
15-03-09 32.13 32.81 32.13 356,500 32.68 30.34
15-03-06 32.96 32.98 32.10 488,000 32.22 29.91
15-03-05 33.17 33.51 33.13 212,800 33.33 30.95
15-03-04 33.50 33.57 33.00 350,300 33.19 30.82
15-03-03 33.00 33.66 32.95 440,200 33.56 31.16
15-03-02 33.97 33.98 32.94 615,200 33.17 30.80
Date Open High Low Vol Cls adjCls
15-02-27 33.88 34.35 33.65 462,800 34.10 31.66
15-02-26 33.86 34.05 33.64 294,400 33.89 31.47
15-02-25 34.49 34.49 33.70 345,200 33.77 31.35
15-02-24 34.22 34.72 34.18 274,500 34.41 31.95
15-02-23 34.21 34.37 34.03 266,100 34.36 31.90
15-02-20 34.22 34.27 33.69 290,400 34.21 31.76
15-02-19 34.38 34.50 33.85 347,300 34.25 31.80
15-02-18 33.45 34.38 33.28 362,100 34.31 31.86
15-02-17 33.95 34.17 33.52 362,500 33.73 31.01
Date Open High Low Vol Cls adjCls
15-02-13 34.50 34.50 33.55 357,000 33.95 31.21
15-02-12 34.79 34.83 34.45 282,000 34.47 31.69
15-02-11 35.30 35.38 34.45 225,000 34.68 31.88
15-02-10 34.90 35.55 34.84 401,200 35.42 32.56
15-02-09 35.33 35.55 34.70 370,900 34.84 32.03
15-02-06 37.17 37.17 35.19 543,500 35.26 32.42
15-02-05 36.98 37.31 36.80 221,300 37.27 34.26
15-02-04 37.37 37.50 36.79 229,500 36.85 33.88
15-02-03 37.29 37.65 37.21 248,100 37.50 34.48
Date Open High Low Vol Cls adjCls
15-02-02 37.13 37.43 36.69 230,400 37.30 34.29
15-01-30 38.22 38.22 37.12 415,800 37.13 34.14
15-01-29 37.51 38.34 37.27 285,800 38.30 35.21
15-01-28 37.90 38.31 37.33 233,100 37.42 34.40
15-01-27 37.53 38.00 37.53 224,000 37.79 34.74
15-01-26 37.90 37.97 37.34 330,100 37.76 34.72
15-01-23 37.53 38.09 37.50 254,000 37.92 34.86
15-01-22 37.38 37.56 36.96 263,700 37.53 34.50
15-01-21 36.71 37.10 36.40 220,600 37.04 34.05
Date Open High Low Vol Cls adjCls
15-01-20 37.03 37.03 36.63 181,600 36.87 33.90
15-01-16 36.53 36.93 36.39 366,200 36.91 33.93
15-01-15 36.76 36.82 36.46 228,200 36.72 33.76
15-01-14 35.82 36.66 35.73 243,700 36.62 33.67
15-01-13 35.69 36.44 35.58 305,400 36.13 33.22
15-01-12 35.55 35.66 35.25 316,800 35.57 32.70
15-01-09 35.78 35.86 35.26 299,100 35.48 32.62
15-01-08 35.73 36.01 35.61 285,300 35.79 32.90
15-01-07 35.19 35.65 34.91 316,200 35.62 32.75
Date Open High Low Vol Cls adjCls
15-01-06 35.19 35.72 34.91 407,100 34.94 32.12
15-01-05 35.35 35.46 35.01 368,100 35.07 32.24
15-01-02 35.51 35.68 35.04 319,400 35.44 32.58
14-12-31 36.46 36.56 35.34 280,300 35.35 32.50
14-12-30 37.17 37.17 36.28 284,100 36.33 33.40
14-12-29 36.45 37.37 36.45 369,700 37.27 34.26
14-12-26 36.00 36.55 35.99 264,200 36.36 33.43
14-12-24 35.14 35.90 35.14 158,100 35.84 32.95
14-12-23 35.05 35.32 34.92 294,200 35.18 32.34
Date Open High Low Vol Cls adjCls
14-12-22 34.83 35.21 34.75 436,900 34.95 32.13
14-12-19 34.91 35.10 34.50 1,235,900 34.66 31.87
14-12-18 34.53 34.90 34.20 366,400 34.90 32.09
14-12-17 33.66 34.37 33.44 537,400 34.35 31.58
14-12-16 33.42 34.04 33.20 557,700 33.38 30.69
14-12-15 34.00 34.17 33.27 529,400 33.48 30.78
14-12-12 34.34 34.73 33.90 290,300 33.94 31.20
14-12-11 34.43 34.81 34.35 296,400 34.50 31.72
14-12-10 34.83 34.99 34.23 495,200 34.27 31.51
Date Open High Low Vol Cls adjCls
14-12-09 34.26 34.89 34.26 412,800 34.88 32.07
14-12-08 34.20 34.77 34.11 398,400 34.47 31.69
14-12-05 34.10 34.40 33.98 264,100 34.17 31.41
14-12-04 34.34 34.60 34.14 415,500 34.28 31.52
14-12-03 34.27 34.41 34.08 266,400 34.27 31.51
14-12-02 33.92 34.34 33.86 305,400 34.21 31.45
14-12-01 34.40 34.70 34.00 385,600 34.29 31.23
14-11-28 34.30 34.83 34.28 187,800 34.45 31.38
14-11-26 34.17 34.42 34.06 299,300 34.29 31.23
Date Open High Low Vol Cls adjCls
14-11-25 33.90 34.07 33.64 359,400 34.06 31.02
14-11-24 33.93 33.99 33.64 258,600 33.80 30.79
14-11-21 34.17 34.18 33.71 310,500 33.90 30.88
14-11-20 33.64 33.86 33.51 226,800 33.78 30.77
14-11-19 34.15 34.15 33.65 229,100 33.76 30.75
14-11-18 33.86 34.31 33.86 332,100 34.21 31.16
14-11-17 33.19 33.86 33.19 365,500 33.79 30.78
14-11-14 33.86 33.93 33.42 327,300 33.46 30.48
14-11-13 34.30 34.47 33.87 275,600 33.91 30.89
Date Open High Low Vol Cls adjCls
14-11-12 34.78 34.78 34.05 342,900 34.37 31.31
14-11-11 35.17 35.23 34.73 289,400 34.93 31.82
14-11-10 34.99 35.27 34.82 377,300 35.20 32.06
14-11-07 34.61 35.16 34.61 312,000 35.08 31.95
14-11-06 35.74 35.74 34.43 632,500 34.71 31.62
14-11-05 35.55 35.79 35.34 355,300 35.72 32.54
14-11-04 35.59 35.98 35.27 313,000 35.36 32.21
14-11-03 35.46 35.75 35.42 463,000 35.64 32.46
14-10-31 35.96 35.96 35.38 461,100 35.45 32.29
Date Open High Low Vol Cls adjCls
14-10-30 34.92 35.78 34.92 343,700 35.66 32.48
14-10-29 35.15 35.42 34.61 311,100 34.92 31.81
14-10-28 34.65 35.14 34.56 314,400 35.13 32.00
14-10-27 34.51 34.64 34.32 310,500 34.57 31.49
14-10-24 34.49 34.63 34.35 254,300 34.51 31.43
14-10-23 34.34 34.61 34.03 311,800 34.38 31.31
14-10-22 33.97 34.40 33.92 342,500 34.10 31.06
14-10-21 33.66 34.01 33.65 357,300 33.93 30.90
14-10-20 33.01 33.66 32.92 500,400 33.66 30.66
Date Open High Low Vol Cls adjCls
14-10-17 33.67 33.67 33.05 680,300 33.41 30.43
14-10-16 33.23 33.55 32.89 589,500 33.33 30.36
14-10-15 33.54 33.98 32.98 1,168,000 33.53 30.54
14-10-14 32.29 34.85 32.12 1,245,200 34.03 31.00
14-10-13 32.06 32.40 31.93 512,000 32.10 29.24
14-10-10 31.63 32.26 31.63 534,000 31.93 29.08
14-10-09 32.20 32.32 31.56 495,900 31.61 28.79
14-10-08 31.43 32.22 31.37 592,400 32.20 29.33
14-10-07 30.95 31.64 30.86 801,900 31.33 28.54
Date Open High Low Vol Cls adjCls
14-10-06 30.85 31.07 30.79 374,300 30.97 28.21
14-10-03 30.95 31.03 30.69 467,200 30.88 28.13
14-10-02 30.67 31.01 30.59 396,500 30.78 28.04
14-10-01 30.63 30.93 30.55 419,800 30.71 27.97
14-09-30 30.57 31.00 30.46 552,300 30.53 27.81
14-09-29 30.57 30.84 30.52 258,700 30.67 27.94
14-09-26 30.65 30.85 30.45 217,200 30.73 27.99
14-09-25 30.98 31.03 30.53 442,700 30.68 27.94
14-09-24 31.09 31.16 30.81 344,400 30.97 28.21
Date Open High Low Vol Cls adjCls
14-09-23 31.38 31.49 31.11 300,000 31.11 28.34
14-09-22 31.48 31.62 31.29 278,300 31.43 28.63
14-09-19 31.50 31.79 31.42 730,700 31.52 28.71
14-09-18 31.67 31.76 31.37 572,300 31.50 28.69
14-09-17 31.90 32.00 31.60 411,400 31.66 28.84
14-09-16 31.59 31.98 31.51 313,400 31.80 28.96
14-09-15 31.84 32.10 31.53 307,200 31.60 28.78
14-09-12 32.44 32.55 31.75 308,900 31.78 28.95
14-09-11 32.23 32.70 32.11 269,500 32.61 29.70
Date Open High Low Vol Cls adjCls
14-09-10 32.31 32.38 32.08 237,500 32.29 29.41
14-09-09 32.61 32.63 32.24 229,200 32.31 29.43
14-09-08 32.87 32.87 32.57 254,200 32.70 29.78
14-09-05 32.31 32.88 32.31 257,100 32.85 29.92
14-09-04 32.38 32.50 32.22 189,500 32.34 29.46
14-09-03 32.32 32.52 32.24 368,100 32.36 29.47
14-09-02 32.44 32.50 32.10 284,500 32.15 29.28
14-08-29 32.28 32.47 32.08 278,700 32.46 29.57
14-08-28 32.09 32.28 32.02 232,200 32.20 29.33
Date Open High Low Vol Cls adjCls
14-08-27 31.79 32.12 31.69 352,900 32.11 29.25
14-08-26 32.11 32.27 31.87 368,600 31.87 29.03
14-08-25 32.08 32.22 31.98 230,200 32.06 29.20
14-08-22 32.11 32.24 31.74 430,200 31.98 29.13
14-08-21 31.97 32.27 31.89 310,300 32.05 29.19
14-08-20 31.90 32.04 31.80 327,600 31.97 29.12
14-08-19 31.90 32.05 31.62 353,500 32.01 29.16
14-08-18 32.30 32.36 31.99 320,400 32.09 28.94
14-08-15 32.01 32.25 31.83 323,100 32.19 29.03
Date Open High Low Vol Cls adjCls
14-08-14 31.65 31.93 31.65 296,000 31.86 28.73
14-08-13 31.39 31.77 31.39 277,200 31.60 28.50
14-08-12 31.36 31.51 31.26 381,700 31.37 28.29
14-08-11 31.38 31.55 31.23 420,400 31.36 28.28
14-08-08 30.97 31.36 30.97 515,900 31.24 28.17
14-08-07 30.83 31.25 30.81 317,600 30.97 27.93
14-08-06 31.41 31.62 30.60 463,200 30.80 27.78
14-08-05 30.98 31.40 30.80 304,400 30.94 27.90
14-08-04 31.34 31.34 30.35 371,700 31.06 28.01
Date Open High Low Vol Cls adjCls
14-08-01 31.01 31.45 31.01 293,900 31.30 28.23
14-07-31 31.46 31.72 31.02 265,200 31.03 27.98
14-07-30 32.19 32.25 31.47 330,100 31.70 28.59
14-07-29 32.26 32.42 32.07 263,200 32.14 28.98
14-07-28 31.80 32.39 31.80 242,300 32.28 29.11
14-07-25 32.06 32.26 31.83 239,600 31.84 28.71
14-07-24 32.25 32.41 32.12 244,100 32.22 29.06
14-07-23 32.35 32.40 32.23 189,900 32.27 29.10
14-07-22 32.41 32.55 32.25 230,300 32.35 29.17
Date Open High Low Vol Cls adjCls
14-07-21 32.32 32.43 32.10 300,400 32.33 29.16
14-07-18 31.93 32.40 31.76 286,200 32.38 29.20
14-07-17 32.38 32.38 31.95 260,000 31.97 28.83
14-07-16 32.37 32.50 32.04 171,400 32.38 29.20
14-07-15 32.34 32.39 32.07 235,200 32.37 29.19
14-07-14 32.81 32.81 32.24 272,600 32.26 29.09
14-07-11 32.93 33.15 32.61 315,100 32.62 29.42
14-07-10 32.39 33.00 32.39 313,400 32.95 29.71
14-07-09 32.71 32.73 32.29 339,600 32.52 29.33
Date Open High Low Vol Cls adjCls
14-07-08 32.24 32.68 32.24 350,700 32.67 29.46
14-07-07 32.42 32.59 32.24 259,900 32.26 29.09
14-07-03 32.51 32.51 32.09 168,100 32.33 29.16
14-07-02 33.19 33.25 32.41 439,500 32.48 29.29
14-07-01 33.55 33.60 33.20 377,700 33.35 30.08
14-06-30 33.11 33.58 32.99 513,100 33.52 30.23
14-06-27 32.87 33.30 32.82 526,700 33.11 29.86
14-06-26 33.23 33.29 32.92 487,800 33.08 29.83
14-06-25 32.80 33.27 32.78 390,500 33.22 29.96
Date Open High Low Vol Cls adjCls
14-06-24 32.57 33.09 32.55 506,900 32.81 29.59
14-06-23 32.58 32.80 32.41 286,100 32.61 29.41
14-06-20 32.63 32.72 32.50 679,200 32.55 29.35
14-06-19 32.09 32.52 32.00 313,100 32.46 29.27
14-06-18 31.52 32.02 31.52 282,400 32.01 28.87
14-06-17 31.44 31.54 31.21 350,800 31.40 28.32
14-06-16 31.05 31.62 31.00 458,200 31.33 28.25
14-06-13 30.93 30.99 30.47 227,400 30.89 27.86
14-06-12 30.86 31.00 30.38 285,600 30.80 27.78
Date Open High Low Vol Cls adjCls
14-06-11 31.21 31.35 30.85 228,300 30.86 27.83
14-06-10 31.42 31.47 31.14 212,500 31.31 28.24
14-06-09 31.65 31.77 31.37 265,300 31.45 28.36
14-06-06 31.97 32.11 31.55 332,500 31.66 28.55
14-06-05 31.38 31.95 31.06 455,200 31.80 28.68
14-06-04 31.11 31.27 30.95 365,400 31.26 28.19
14-06-03 31.26 31.43 31.03 528,600 31.10 28.05
14-06-02 31.35 31.50 31.16 391,300 31.32 28.24
14-05-30 32.00 32.07 30.90 1,025,000 31.31 28.24
Date Open High Low Vol Cls adjCls
14-05-29 32.36 32.36 31.99 232,500 32.15 28.99
14-05-28 32.16 32.35 31.98 316,000 32.24 29.07
14-05-27 31.88 32.11 31.78 343,500 32.08 28.93
14-05-23 31.62 31.77 31.45 228,000 31.68 28.57
14-05-22 31.36 31.75 31.36 240,900 31.56 28.46
14-05-21 31.43 31.49 31.15 300,800 31.35 28.27
14-05-20 31.66 31.71 31.13 498,700 31.40 28.32
14-05-19 32.27 32.27 31.85 309,000 31.88 28.46
14-05-16 31.91 32.32 31.83 266,000 32.31 28.85
Date Open High Low Vol Cls adjCls
14-05-15 32.02 32.17 31.84 297,100 31.90 28.48
14-05-14 32.00 32.26 31.83 298,900 32.02 28.59
14-05-13 32.25 32.45 31.91 404,300 31.94 28.52
14-05-12 32.45 32.49 32.19 438,900 32.23 28.78
14-05-09 32.63 32.77 32.25 331,000 32.30 28.84
14-05-08 32.56 32.84 32.25 537,300 32.78 29.27
14-05-07 32.47 32.94 32.10 471,800 32.59 29.10
14-05-06 31.75 31.82 31.50 288,000 31.64 28.25
14-05-05 31.41 31.79 31.14 214,800 31.78 28.37
Date Open High Low Vol Cls adjCls
14-05-02 32.10 32.10 31.40 223,300 31.52 28.14
14-05-01 32.15 32.34 31.84 331,600 32.14 28.70
14-04-30 31.83 32.18 31.82 348,600 32.15 28.70
14-04-29 31.97 32.37 31.86 521,600 31.90 28.48
14-04-28 31.85 32.06 31.66 287,200 31.97 28.54
14-04-25 31.70 31.99 31.65 305,000 31.74 28.34
14-04-24 31.40 31.92 31.35 478,500 31.74 28.34
14-04-23 31.23 31.69 31.23 432,100 31.33 27.97
14-04-22 31.20 31.36 31.04 417,100 31.28 27.93
Date Open High Low Vol Cls adjCls
14-04-21 31.06 31.20 30.84 336,200 31.01 27.69
14-04-17 31.34 31.47 31.00 231,600 31.01 27.69
14-04-16 31.31 31.49 31.23 352,300 31.36 28.00
14-04-15 30.53 31.12 30.51 539,200 31.10 27.77
14-04-14 30.50 30.82 30.45 363,800 30.59 27.31
14-04-11 30.30 30.75 30.22 458,700 30.41 27.15
14-04-10 30.53 30.82 30.26 1,328,100 30.55 27.28
14-04-09 31.00 31.03 30.22 729,200 30.47 27.20
14-04-08 30.24 30.94 30.02 663,700 30.86 27.55
Date Open High Low Vol Cls adjCls
14-04-07 30.47 30.62 30.30 413,800 30.32 27.07
14-04-04 31.12 31.29 30.53 435,000 30.60 27.32
14-04-03 30.70 31.01 30.53 310,300 30.89 27.58
14-04-02 30.85 30.88 30.55 410,300 30.60 27.32
14-04-01 30.57 30.84 30.19 570,400 30.81 27.51
14-03-31 29.99 30.83 29.91 814,400 30.65 27.36
14-03-28 29.94 29.99 29.79 581,900 29.94 26.73
14-03-27 29.83 29.95 29.76 507,300 29.85 26.65
14-03-26 30.03 30.20 29.81 445,300 29.84 26.64
Date Open High Low Vol Cls adjCls
14-03-25 30.10 30.25 29.90 360,500 30.09 26.86
14-03-24 30.01 30.09 29.71 200,700 30.01 26.79
14-03-21 29.75 30.13 29.61 496,000 29.90 26.70
14-03-20 29.64 29.64 29.37 169,300 29.53 26.37
14-03-19 30.26 30.27 29.58 233,600 29.68 26.50
14-03-18 30.17 30.34 30.10 271,400 30.24 27.00
14-03-17 30.21 30.22 29.88 219,400 30.17 26.94
14-03-14 29.83 30.10 29.54 227,900 30.02 26.80
14-03-13 29.58 29.90 29.49 274,300 29.84 26.64
Date Open High Low Vol Cls adjCls
14-03-12 29.12 29.55 29.03 246,000 29.49 26.33
14-03-11 29.46 29.50 29.09 278,200 29.15 26.03
14-03-10 29.30 29.45 29.15 328,800 29.36 26.21
14-03-07 29.48 29.48 29.06 213,400 29.28 26.14
14-03-06 29.66 29.81 29.39 253,500 29.40 26.25
14-03-05 29.95 30.10 29.62 280,700 29.72 26.53
14-03-04 29.81 30.14 29.73 672,400 30.00 26.78
14-03-03 29.51 29.61 29.20 454,900 29.51 26.35
14-02-28 29.55 29.72 29.42 486,200 29.60 26.43
Date Open High Low Vol Cls adjCls
14-02-27 29.69 29.72 29.37 299,700 29.43 26.28
14-02-26 29.66 29.85 29.35 273,100 29.58 26.41
14-02-25 29.62 29.83 29.46 268,600 29.58 26.41
14-02-24 29.78 30.00 29.61 250,800 29.61 26.44
14-02-21 29.60 29.87 29.45 328,600 29.70 26.52
14-02-20 29.45 29.65 29.39 443,000 29.60 26.43
14-02-19 29.85 29.98 29.36 429,500 29.37 26.22
14-02-18 29.85 30.25 29.84 441,500 30.17 26.65
14-02-14 29.62 29.88 29.47 263,100 29.84 26.36
Date Open High Low Vol Cls adjCls
14-02-13 29.04 29.62 28.91 185,800 29.62 26.17
14-02-12 29.08 29.42 29.06 229,800 29.17 25.77
14-02-11 28.63 29.19 28.63 206,300 29.06 25.67
14-02-10 28.34 28.63 28.19 313,900 28.62 25.28
14-02-07 28.23 28.34 28.05 334,800 28.28 24.98
14-02-06 28.20 28.31 28.00 332,700 28.09 24.82
14-02-05 28.23 28.27 28.00 210,300 28.12 24.84
14-02-04 28.63 28.66 28.17 240,500 28.27 24.97
14-02-03 28.89 29.27 28.49 436,900 28.57 25.24
Date Open High Low Vol Cls adjCls
14-01-31 28.28 29.00 28.27 380,600 28.83 25.47
14-01-30 28.40 28.86 28.31 287,800 28.66 25.32
14-01-29 28.05 28.46 28.01 331,400 28.29 24.99
14-01-28 28.30 28.43 28.00 355,900 28.19 24.90
14-01-27 28.56 28.62 28.18 452,400 28.19 24.90
14-01-24 28.52 28.72 28.41 341,500 28.53 25.20
14-01-23 28.39 28.60 28.34 317,200 28.60 25.27
14-01-22 28.57 28.60 28.31 398,800 28.45 25.13
14-01-21 28.37 28.62 28.27 360,000 28.57 25.24
Date Open High Low Vol Cls adjCls
14-01-17 28.22 28.37 28.19 147,800 28.28 24.98
14-01-16 28.22 28.40 28.18 228,900 28.31 25.01
14-01-15 28.24 28.31 28.03 294,600 28.26 24.97
14-01-14 28.20 28.26 28.03 228,300 28.12 24.84
14-01-13 28.29 28.38 27.99 261,600 28.05 24.78
14-01-10 28.03 28.41 28.00 390,700 28.37 25.06
14-01-09 28.04 28.09 27.81 280,700 27.95 24.69
14-01-08 27.92 27.96 27.71 454,300 27.93 24.67
14-01-07 27.85 28.11 27.80 479,200 27.96 24.70
Date Open High Low Vol Cls adjCls
14-01-06 28.09 28.09 27.73 373,600 27.73 24.50
14-01-03 27.91 28.12 27.80 429,200 27.96 24.70
14-01-02 28.45 28.51 27.82 565,400 27.85 24.60
13-12-31 28.11 28.35 28.07 385,300 28.19 24.90
13-12-30 28.15 28.30 28.07 219,900 28.13 24.85
13-12-27 28.17 28.19 27.94 127,800 28.15 24.87
13-12-26 28.18 28.24 28.04 252,600 28.08 24.81
13-12-24 28.02 28.24 28.02 113,700 28.14 24.86
13-12-23 28.43 28.45 28.02 296,800 28.03 24.76
Date Open High Low Vol Cls adjCls
13-12-20 27.99 28.38 27.87 1,076,900 28.34 25.04
13-12-19 28.01 28.03 27.62 369,200 27.83 24.59
13-12-18 27.62 28.05 27.38 305,500 28.03 24.76
13-12-17 27.55 27.71 27.42 288,300 27.64 24.42
13-12-16 27.66 27.69 27.36 442,000 27.58 24.36
13-12-13 27.28 27.40 27.12 316,500 27.26 24.08
13-12-12 26.83 27.26 26.81 304,100 27.21 24.04
13-12-11 27.20 27.20 26.79 306,900 26.89 23.75
13-12-10 27.37 27.51 27.03 235,600 27.16 23.99
Date Open High Low Vol Cls adjCls
13-12-09 27.67 27.68 27.17 386,500 27.44 24.24
13-12-06 27.28 27.62 27.20 291,900 27.61 24.39
13-12-05 27.12 27.21 26.90 165,600 27.09 23.93
13-12-04 26.89 27.20 26.78 168,100 27.09 23.93
13-12-03 26.97 27.17 26.83 353,600 27.00 23.85
13-12-02 27.30 27.30 26.91 326,600 26.99 23.84
13-11-29 27.28 27.43 27.17 167,100 27.25 24.07
13-11-27 27.23 27.26 27.07 253,000 27.20 24.03
13-11-26 27.24 27.43 27.00 391,400 27.18 24.01
Date Open High Low Vol Cls adjCls
13-11-25 27.52 27.52 27.11 357,300 27.20 24.03
13-11-22 27.61 27.69 27.31 390,300 27.42 24.22
13-11-21 27.54 27.66 27.43 191,800 27.61 24.39
13-11-20 27.67 27.68 27.37 186,600 27.43 24.23
13-11-19 27.52 27.71 27.41 410,100 27.55 24.34
13-11-18 27.92 27.92 27.60 354,900 27.75 24.25
13-11-15 27.85 27.99 27.51 424,500 27.74 24.24
13-11-14 27.92 28.07 27.76 371,900 27.83 24.32
13-11-13 27.55 27.87 27.37 348,500 27.84 24.32
Date Open High Low Vol Cls adjCls
13-11-12 27.79 27.86 27.57 473,900 27.70 24.20
13-11-11 27.80 27.93 27.47 383,300 27.75 24.25
13-11-08 27.89 27.98 27.45 361,500 27.84 24.32
13-11-07 28.19 28.27 27.84 316,600 27.90 24.38
13-11-06 27.99 28.27 27.84 226,000 28.17 24.61
13-11-05 28.12 28.23 27.78 294,300 27.85 24.33
13-11-04 27.98 28.20 27.74 276,600 28.17 24.61
13-11-01 27.72 27.96 27.55 325,200 27.89 24.37
13-10-31 27.88 27.95 27.45 249,900 27.79 24.28
Date Open High Low Vol Cls adjCls
13-10-30 28.10 28.26 27.89 188,900 27.89 24.37
13-10-29 28.04 28.15 27.86 202,900 28.04 24.50
13-10-28 27.99 28.15 27.88 149,700 27.99 24.45
13-10-25 27.71 28.00 27.41 142,000 28.00 24.46
13-10-24 27.84 27.84 27.49 182,100 27.69 24.19
13-10-23 27.63 27.99 27.57 283,300 27.77 24.26
13-10-22 27.35 27.74 27.27 244,500 27.69 24.19
13-10-21 27.47 27.48 27.15 215,100 27.33 23.88
13-10-18 27.35 27.53 27.21 285,200 27.43 23.97
Date Open High Low Vol Cls adjCls
13-10-17 26.60 27.18 26.46 267,300 27.18 23.75
13-10-16 26.60 26.69 26.47 178,200 26.66 23.29
13-10-15 26.82 26.84 26.41 264,400 26.50 23.15
13-10-14 26.84 26.98 26.52 286,400 26.95 23.55
13-10-11 26.56 26.98 26.45 197,300 26.98 23.57
13-10-10 26.35 26.73 26.10 205,700 26.63 23.27
13-10-09 26.00 26.40 25.96 294,700 26.06 22.77
13-10-08 25.95 26.28 25.88 180,300 25.97 22.69
13-10-07 25.96 26.21 25.92 166,100 25.95 22.67
Date Open High Low Vol Cls adjCls
13-10-04 26.06 26.25 26.01 127,800 26.14 22.84
13-10-03 26.40 26.52 25.92 238,400 26.07 22.78
13-10-02 26.66 26.78 26.40 349,100 26.52 23.17
13-10-01 26.33 26.78 26.33 283,300 26.77 23.39
13-09-30 26.05 26.40 26.02 280,700 26.40 23.07
13-09-27 26.50 26.77 26.06 286,800 26.34 23.01
13-09-26 26.99 27.14 26.58 266,900 26.71 23.34
13-09-25 27.15 27.38 26.99 316,700 26.99 23.58
13-09-24 27.21 27.32 26.97 348,400 27.11 23.69
Date Open High Low Vol Cls adjCls
13-09-23 26.46 27.19 26.42 283,500 27.13 23.70
13-09-20 26.71 26.74 26.38 383,000 26.52 23.17
13-09-19 26.65 26.95 26.50 212,000 26.61 23.25
13-09-18 26.00 26.66 25.82 421,600 26.64 23.28
13-09-17 25.88 26.09 25.78 298,600 26.00 22.72
13-09-16 26.30 26.43 25.78 205,200 25.88 22.61
13-09-13 26.04 26.18 25.87 193,400 25.99 22.71
13-09-12 26.07 26.23 25.86 127,600 25.89 22.62
13-09-11 26.17 26.17 25.90 180,000 26.07 22.78
Date Open High Low Vol Cls adjCls
13-09-10 25.94 26.17 25.82 195,600 26.17 22.86
13-09-09 25.71 25.84 25.55 215,000 25.83 22.57
13-09-06 25.71 25.94 25.57 164,900 25.70 22.45
13-09-05 25.80 25.95 25.57 228,100 25.58 22.35
13-09-04 25.90 25.97 25.76 486,200 25.81 22.55
13-09-03 26.54 26.58 25.88 238,800 25.92 22.65
13-08-30 26.26 26.59 26.18 291,400 26.27 22.95
13-08-29 26.59 26.69 26.32 247,000 26.44 23.10
13-08-28 26.45 26.76 26.36 205,800 26.59 23.23
Date Open High Low Vol Cls adjCls
13-08-27 26.28 26.69 26.28 312,500 26.46 23.12
13-08-26 26.76 26.86 26.40 237,800 26.51 23.16
13-08-23 26.49 26.76 26.33 240,000 26.76 23.38
13-08-22 26.47 26.54 26.31 142,500 26.47 23.13
13-08-21 26.74 26.74 26.34 152,000 26.42 23.08
13-08-20 26.76 27.03 26.51 191,300 26.85 23.46
13-08-19 27.11 27.15 26.79 248,900 26.87 23.21
13-08-16 27.46 27.50 26.90 346,100 27.11 23.42
13-08-15 27.86 27.98 27.52 214,600 27.54 23.79
Date Open High Low Vol Cls adjCls
13-08-14 28.27 28.30 27.94 226,500 28.13 24.30
13-08-13 28.54 28.54 28.24 287,100 28.27 24.42
13-08-12 28.50 28.63 28.43 330,500 28.56 24.67
13-08-09 29.00 29.09 28.61 281,700 28.62 24.72
13-08-08 29.07 29.19 28.66 245,700 29.11 25.14
13-08-07 28.52 29.05 28.30 310,500 28.92 24.98
13-08-06 29.01 29.02 28.43 343,500 28.48 24.60
13-08-05 29.15 29.15 28.92 152,300 29.01 25.06
13-08-02 29.12 29.21 29.01 126,800 29.15 25.18
Date Open High Low Vol Cls adjCls
13-08-01 28.96 29.21 28.88 136,000 29.15 25.18
13-07-31 28.80 28.99 28.60 163,200 28.78 24.86
13-07-30 28.90 29.02 28.69 178,800 28.80 24.88
13-07-29 28.80 28.96 28.75 147,900 28.81 24.89
13-07-26 28.64 28.84 28.55 157,900 28.82 24.89
13-07-25 28.39 28.81 28.29 186,400 28.78 24.86
13-07-24 28.92 28.96 28.38 182,800 28.44 24.57
13-07-23 28.94 29.01 28.81 184,600 28.89 24.95
13-07-22 28.95 29.01 28.84 160,100 28.88 24.95
Date Open High Low Vol Cls adjCls
13-07-19 28.83 28.95 28.71 202,200 28.80 24.88
13-07-18 28.54 28.87 28.51 216,700 28.85 24.92
13-07-17 28.74 28.80 28.35 200,800 28.50 24.62
13-07-16 28.62 28.66 28.43 217,500 28.56 24.67
13-07-15 28.15 28.62 28.08 511,200 28.60 24.70
13-07-12 28.17 28.19 27.97 284,600 28.16 24.32
13-07-11 28.01 28.25 28.01 345,500 28.23 24.38
13-07-10 27.64 27.87 27.60 307,000 27.82 24.03
13-07-09 27.36 27.67 27.28 332,800 27.65 23.88
Date Open High Low Vol Cls adjCls
13-07-08 27.11 27.46 27.00 330,500 27.31 23.59
13-07-05 27.15 27.15 26.57 153,800 26.99 23.31
13-07-03 26.81 27.06 26.69 98,200 26.87 23.21
13-07-02 26.65 27.12 26.59 248,500 26.92 23.25
13-07-01 26.99 27.13 26.67 347,900 26.85 23.19
13-06-28 26.92 27.14 26.71 342,700 27.02 23.34
13-06-27 26.85 27.05 26.80 299,000 26.96 23.29
13-06-26 26.88 27.04 26.63 301,000 26.69 23.05
13-06-25 26.69 26.80 26.31 277,100 26.71 23.07
Date Open High Low Vol Cls adjCls
13-06-24 26.25 26.61 26.02 321,400 26.43 22.83
13-06-21 25.91 26.43 25.80 686,700 26.43 22.83
13-06-20 26.23 26.41 25.68 449,600 25.76 22.25
13-06-19 27.08 27.08 26.38 312,300 26.49 22.88
13-06-18 26.84 27.21 26.73 261,900 27.13 23.43
13-06-17 27.00 27.24 26.72 205,000 26.77 23.12
13-06-14 27.06 27.16 26.77 254,300 26.89 23.23
13-06-13 26.49 27.15 26.45 492,500 27.03 23.35
13-06-12 27.03 27.05 26.46 244,500 26.50 22.89
Date Open High Low Vol Cls adjCls
13-06-11 26.81 27.04 26.48 417,000 26.85 23.19
13-06-10 26.95 27.03 26.79 190,800 26.96 23.29
13-06-07 27.08 27.14 26.63 363,600 26.90 23.24
13-06-06 26.57 27.25 26.50 321,300 26.90 23.24
13-06-05 26.75 27.00 26.59 314,800 26.60 22.98
13-06-04 26.97 27.12 26.61 503,200 26.84 23.18
13-06-03 26.77 27.10 26.51 514,400 26.96 23.29
13-05-31 26.86 27.05 26.69 321,200 26.71 23.07
13-05-30 26.75 27.24 26.75 407,800 26.93 23.26
Date Open High Low Vol Cls adjCls
13-05-29 27.14 27.15 26.40 471,900 26.49 22.88
13-05-28 27.63 27.74 27.14 438,300 27.29 23.57
13-05-24 27.65 27.69 27.35 245,700 27.44 23.70
13-05-23 27.76 27.83 27.24 414,100 27.75 23.97
13-05-22 28.59 28.83 27.76 424,500 27.98 24.17
13-05-21 28.81 28.85 28.51 411,800 28.65 24.75
13-05-20 29.12 29.25 29.00 337,200 29.13 24.90
13-05-17 28.90 29.10 28.81 292,300 29.10 24.87
13-05-16 28.96 29.11 28.82 174,400 28.89 24.69
Date Open High Low Vol Cls adjCls
13-05-15 28.74 29.26 28.68 285,400 29.03 24.81
13-05-14 28.52 28.79 28.47 393,700 28.75 24.57
13-05-13 28.78 28.78 28.52 288,600 28.54 24.39
13-05-10 28.58 28.83 28.53 284,500 28.80 24.62
13-05-09 28.99 29.00 28.47 293,600 28.48 24.34
13-05-08 28.87 28.97 28.73 372,400 28.95 24.74
13-05-07 28.45 28.87 28.40 322,200 28.85 24.66
13-05-06 28.90 28.94 28.36 367,400 28.36 24.24
13-05-03 28.79 29.00 28.77 353,400 28.87 24.68
Date Open High Low Vol Cls adjCls
13-05-02 28.28 28.58 28.05 418,000 28.47 24.33
13-05-01 28.08 28.26 27.91 575,500 28.03 23.96
13-04-30 27.95 28.07 27.87 279,700 28.05 23.98
13-04-29 27.81 28.11 27.72 266,600 27.93 23.87
13-04-26 27.71 27.87 27.53 212,200 27.68 23.66
13-04-25 27.75 27.89 27.60 164,500 27.73 23.70
13-04-24 27.55 27.64 27.26 207,800 27.64 23.62
13-04-23 27.42 27.48 27.25 220,700 27.48 23.49
13-04-22 27.41 27.44 27.09 258,600 27.30 23.33
Date Open High Low Vol Cls adjCls
13-04-19 26.93 27.36 26.93 228,200 27.35 23.38
13-04-18 26.95 27.01 26.74 351,900 26.89 22.98
13-04-17 27.17 27.17 26.67 346,000 26.87 22.97
13-04-16 27.06 27.29 26.78 331,700 27.25 23.29
13-04-15 27.15 27.30 26.83 544,100 26.87 22.97
13-04-12 27.21 27.38 27.19 428,800 27.26 23.30
13-04-11 27.32 27.33 27.14 365,400 27.25 23.29
13-04-10 27.17 27.33 27.17 296,600 27.25 23.29
13-04-09 27.30 27.37 27.06 217,900 27.06 23.13
Date Open High Low Vol Cls adjCls
13-04-08 27.12 27.26 27.03 268,300 27.24 23.28
13-04-05 26.71 27.19 26.71 636,500 27.10 23.16
13-04-04 26.61 27.06 26.53 780,600 27.05 23.12
13-04-03 27.60 27.69 27.25 363,900 27.26 23.30
13-04-02 27.41 27.75 27.37 332,600 27.62 23.61
13-04-01 27.33 27.44 27.06 360,500 27.37 23.39
13-03-28 27.21 27.48 27.09 344,800 27.40 23.42
13-03-27 26.85 27.19 26.79 287,700 27.15 23.21
13-03-26 26.62 26.96 26.47 283,300 26.96 23.04
Date Open High Low Vol Cls adjCls
13-03-25 26.75 26.75 26.30 234,200 26.48 22.63
13-03-22 26.67 26.72 26.55 207,000 26.62 22.75
13-03-21 26.43 26.69 26.43 203,700 26.66 22.79
13-03-20 26.59 26.69 26.49 146,500 26.64 22.77
13-03-19 26.52 26.62 26.28 172,800 26.46 22.62
13-03-18 26.41 26.66 26.41 181,600 26.50 22.65
13-03-15 26.60 26.69 26.24 1,075,500 26.61 22.74
13-03-14 26.41 26.63 26.41 321,600 26.57 22.71
13-03-13 26.32 26.46 26.20 142,200 26.42 22.58
Date Open High Low Vol Cls adjCls
13-03-12 26.33 26.50 26.23 182,500 26.31 22.49
13-03-11 26.38 26.43 26.31 182,500 26.39 22.56
13-03-08 26.32 26.48 26.23 184,500 26.46 22.62
13-03-07 26.38 26.45 26.21 144,500 26.25 22.44
13-03-06 26.30 26.47 26.21 430,000 26.34 22.51
13-03-05 25.77 26.45 25.36 348,900 26.21 22.40
13-03-04 26.18 26.22 25.97 349,100 26.17 22.37
13-03-01 26.01 26.21 25.77 278,200 26.20 22.39
13-02-28 25.93 26.28 25.82 260,400 26.19 22.39
Date Open High Low Vol Cls adjCls
13-02-27 25.67 26.06 25.67 232,100 25.98 22.21
13-02-26 25.49 25.73 25.41 400,200 25.67 21.94
13-02-25 25.92 25.99 25.39 419,100 25.39 21.70
13-02-22 26.08 26.13 25.77 408,300 25.81 22.06
13-02-21 25.97 26.27 25.75 355,400 25.97 22.20
13-02-20 26.38 26.44 25.65 695,400 25.94 22.17
13-02-19 26.50 26.87 26.31 699,000 26.50 22.39
13-02-15 26.59 26.62 26.40 258,800 26.49 22.38
13-02-14 26.47 26.64 26.38 306,100 26.44 22.34
Date Open High Low Vol Cls adjCls
13-02-13 26.39 26.58 26.30 250,300 26.54 22.42
13-02-12 26.17 26.37 26.14 223,900 26.34 22.25
13-02-11 26.17 26.22 26.02 236,400 26.16 22.10
13-02-08 26.07 26.15 26.02 197,500 26.11 22.06
13-02-07 25.89 26.05 25.83 128,500 26.04 22.00
13-02-06 25.70 25.96 25.57 144,700 25.96 21.93
13-02-05 25.88 26.00 25.79 152,700 25.80 21.80
13-02-04 25.97 26.00 25.73 198,300 25.78 21.78
13-02-01 25.93 26.08 25.86 328,300 26.04 22.00
Date Open High Low Vol Cls adjCls
13-01-31 25.81 25.90 25.75 605,800 25.86 21.85
13-01-30 25.81 25.90 25.69 340,900 25.84 21.83
13-01-29 25.54 25.81 25.47 317,500 25.81 21.81
13-01-28 25.25 25.53 25.18 251,100 25.49 21.54
13-01-25 25.24 25.33 25.03 250,300 25.25 21.33
13-01-24 25.04 25.19 25.00 312,400 25.16 21.26
13-01-23 24.95 25.09 24.79 257,800 25.02 21.14
13-01-22 24.62 24.98 24.62 303,300 24.96 21.09
13-01-18 24.48 24.66 24.44 311,000 24.59 20.78
Date Open High Low Vol Cls adjCls
13-01-17 24.52 24.68 24.40 243,800 24.51 20.71
13-01-16 24.59 24.62 24.34 241,400 24.40 20.62
13-01-15 24.48 24.66 24.38 164,900 24.62 20.80
13-01-14 24.48 24.56 24.44 187,100 24.56 20.75
13-01-11 24.47 24.57 24.24 264,700 24.47 20.67
13-01-10 24.42 24.52 24.25 194,300 24.42 20.63
13-01-09 24.26 24.31 24.13 237,100 24.31 20.54
13-01-08 24.32 24.32 24.10 293,300 24.17 20.42
13-01-07 24.64 24.64 24.21 188,700 24.34 20.56
Date Open High Low Vol Cls adjCls
13-01-04 24.61 24.71 24.52 184,400 24.67 20.84
13-01-03 24.67 24.81 24.45 221,700 24.55 20.74
13-01-02 24.48 24.65 24.37 503,800 24.57 20.76
12-12-31 23.72 24.17 23.52 336,800 24.11 20.37
12-12-28 23.74 23.94 23.66 216,400 23.72 20.04
12-12-27 23.89 23.97 23.52 352,300 23.81 20.12
12-12-26 24.20 24.21 23.84 199,600 23.89 20.18
12-12-24 24.48 24.48 24.06 143,600 24.18 20.43
12-12-21 24.20 24.67 24.06 1,627,900 24.49 20.69
Date Open High Low Vol Cls adjCls
12-12-20 24.08 24.37 24.02 277,600 24.33 20.56
12-12-19 24.31 24.32 24.10 203,800 24.11 20.37
12-12-18 24.30 24.35 24.13 362,200 24.33 20.56
12-12-17 23.85 24.34 23.84 498,500 24.33 20.56
12-12-14 23.83 23.93 23.78 195,000 23.81 20.12
12-12-13 23.83 23.95 23.70 294,400 23.88 20.18
12-12-12 24.09 24.10 23.81 279,500 23.83 20.13
12-12-11 24.01 24.08 23.86 346,600 23.98 20.26
12-12-10 23.93 24.01 23.80 300,800 23.98 20.26
Date Open High Low Vol Cls adjCls
12-12-07 23.88 23.98 23.84 281,600 23.96 20.24
12-12-06 23.85 23.98 23.68 268,300 23.85 20.15
12-12-05 23.64 23.97 23.56 280,500 23.79 20.10
12-12-04 23.77 23.82 23.53 198,900 23.65 19.98
12-12-03 23.79 23.81 23.55 272,800 23.70 20.02
12-11-30 23.70 23.82 23.60 442,900 23.71 20.03
12-11-29 23.57 23.77 23.44 291,800 23.64 19.97
12-11-28 23.18 23.46 23.10 304,000 23.45 19.81
12-11-27 23.27 23.45 23.18 312,500 23.20 19.60
Date Open High Low Vol Cls adjCls
12-11-26 23.19 23.56 23.18 455,300 23.51 19.62
12-11-23 23.34 23.34 23.09 91,500 23.20 19.36
12-11-21 23.33 23.45 23.11 296,800 23.25 19.40
12-11-20 23.25 23.33 23.00 174,600 23.26 19.41
12-11-19 23.38 23.40 23.05 306,300 23.28 19.43
12-11-16 23.00 23.28 22.78 260,800 23.25 19.40
12-11-15 23.29 23.43 22.98 278,600 23.07 19.25
12-11-14 23.61 23.68 23.24 259,100 23.36 19.49
12-11-13 23.60 23.85 23.52 302,700 23.57 19.67
Date Open High Low Vol Cls adjCls
12-11-12 23.88 24.03 23.62 197,000 23.69 19.77
12-11-09 23.97 24.13 23.81 341,900 23.88 19.93
12-11-08 24.25 24.50 24.03 263,500 24.03 20.05
12-11-07 24.82 24.86 24.22 339,900 24.28 20.26
12-11-06 24.81 25.17 24.81 219,200 24.99 20.85
12-11-05 25.01 25.06 24.77 292,100 24.81 20.70
12-11-02 25.49 25.49 24.98 204,600 24.98 20.85
12-11-01 25.48 25.59 25.26 289,200 25.31 21.12
12-10-31 25.19 25.44 25.10 284,100 25.42 21.21
Date Open High Low Vol Cls adjCls
12-10-26 25.13 25.18 25.02 230,900 25.08 20.93
12-10-25 24.96 25.08 24.85 278,000 25.08 20.93
12-10-24 24.73 25.06 24.66 543,100 24.85 20.74
12-10-23 25.41 25.41 24.97 465,700 25.03 20.89
12-10-22 25.88 25.94 25.43 816,800 25.54 21.31
12-10-19 26.69 26.75 26.41 223,000 26.46 22.08
12-10-18 26.46 26.77 26.40 245,400 26.76 22.33
12-10-17 26.14 26.66 26.11 287,900 26.65 22.24
12-10-16 26.00 26.26 26.00 296,900 26.10 21.78
Date Open High Low Vol Cls adjCls
12-10-15 25.73 25.99 25.60 230,800 25.90 21.61
12-10-12 25.88 25.99 25.69 249,000 25.74 21.48
12-10-11 25.97 26.06 25.86 186,300 25.90 21.61
12-10-10 25.87 26.03 25.80 166,300 25.89 21.60
12-10-09 25.92 26.00 25.74 246,600 25.87 21.59
12-10-08 26.02 26.06 25.89 169,800 25.92 21.63
12-10-05 26.21 26.26 26.00 158,400 26.06 21.75
12-10-04 26.07 26.24 25.98 330,000 26.05 21.74
12-10-03 25.97 26.10 25.82 304,700 26.00 21.70
Date Open High Low Vol Cls adjCls
12-10-02 25.92 25.98 25.75 230,300 25.93 21.64
12-10-01 25.89 26.00 25.69 291,400 25.79 21.52
12-09-28 25.84 25.87 25.63 315,800 25.74 21.48
12-09-27 26.21 26.30 25.86 431,400 25.92 21.63
12-09-26 25.96 26.25 25.95 281,500 26.10 21.78
12-09-25 26.06 26.24 25.93 374,600 25.96 21.66
12-09-24 25.80 26.06 25.80 412,500 26.03 21.72
12-09-21 25.81 25.95 25.71 552,000 25.81 21.54
12-09-20 25.37 25.74 25.37 290,700 25.64 21.40
Date Open High Low Vol Cls adjCls
12-09-19 25.29 25.47 25.25 412,200 25.46 21.25
12-09-18 25.09 25.35 25.07 371,700 25.25 21.07
12-09-17 25.40 25.49 25.10 452,600 25.15 20.99
12-09-14 25.44 25.54 25.32 371,900 25.42 21.21
12-09-13 25.25 25.37 25.21 544,000 25.37 21.17
12-09-12 25.43 25.53 25.18 209,800 25.25 21.07
12-09-11 25.55 25.72 25.41 221,400 25.44 21.23
12-09-10 25.62 25.77 25.56 257,000 25.56 21.33
12-09-07 25.84 25.89 25.58 175,200 25.65 21.40
Date Open High Low Vol Cls adjCls
12-09-06 25.55 25.79 25.53 294,300 25.72 21.46
12-09-05 25.67 25.67 25.45 245,000 25.54 21.31
12-09-04 25.52 25.65 25.30 240,000 25.58 21.35
12-08-31 25.53 25.55 25.24 282,800 25.40 21.20
12-08-30 25.45 25.54 25.37 125,200 25.45 21.24
12-08-29 25.46 25.65 25.39 185,500 25.53 21.30
12-08-28 25.44 25.57 25.40 199,000 25.46 21.25
12-08-27 25.58 25.58 25.44 162,700 25.47 21.25
12-08-24 25.37 25.59 25.34 150,800 25.49 21.27
Date Open High Low Vol Cls adjCls
12-08-23 25.71 25.71 25.38 251,800 25.46 21.25
12-08-22 25.88 26.00 25.73 163,300 25.73 21.47
12-08-21 26.11 26.24 25.77 445,500 25.88 21.60
12-08-20 26.36 26.40 26.27 384,000 26.30 21.70
12-08-17 26.27 26.39 26.25 254,500 26.36 21.75
12-08-16 26.30 26.35 26.23 324,500 26.30 21.70
12-08-15 26.40 26.55 26.27 246,300 26.28 21.69
12-08-14 26.58 26.60 26.40 274,100 26.45 21.83
12-08-13 26.64 26.70 26.38 196,400 26.45 21.83
Date Open High Low Vol Cls adjCls
12-08-10 26.63 26.67 26.43 162,500 26.61 21.96
12-08-09 26.46 26.79 26.42 280,200 26.65 21.99
12-08-08 26.50 26.67 26.35 303,100 26.53 21.89
12-08-07 27.76 27.78 26.58 555,700 26.63 21.98
12-08-06 27.88 28.05 27.75 225,900 27.78 22.93
12-08-03 27.56 27.95 27.56 178,000 27.80 22.94
12-08-02 27.24 27.37 27.16 175,600 27.34 22.56
12-08-01 27.76 28.03 27.27 340,800 27.28 22.51
12-07-31 27.80 27.93 27.66 261,900 27.68 22.84
Date Open High Low Vol Cls adjCls
12-07-30 27.78 27.96 27.65 165,100 27.86 22.99
12-07-27 27.48 27.95 27.40 229,100 27.77 22.92
12-07-26 27.45 27.55 27.21 160,700 27.39 22.60
12-07-25 27.06 27.21 26.85 174,200 27.16 22.41
12-07-24 27.30 27.49 26.75 160,100 26.90 22.20
12-07-23 27.25 27.42 27.20 203,600 27.21 22.46
12-07-20 27.33 27.84 27.29 258,000 27.60 22.78
12-07-19 27.50 27.73 27.19 200,400 27.48 22.68
12-07-18 27.39 27.56 27.23 115,400 27.53 22.72
Date Open High Low Vol Cls adjCls
12-07-17 27.35 27.57 27.18 129,700 27.39 22.60
12-07-16 27.40 27.45 27.22 144,900 27.31 22.54
12-07-13 27.19 27.45 27.19 178,000 27.39 22.60
12-07-12 27.00 27.23 26.92 256,800 27.12 22.38
12-07-11 27.11 27.22 26.96 194,900 27.11 22.37
12-07-10 27.04 27.27 27.01 303,700 27.10 22.37
12-07-09 26.96 27.01 26.78 351,400 26.94 22.23
12-07-06 26.61 27.02 26.61 197,800 26.96 22.25
12-07-05 26.98 27.09 26.77 206,500 26.79 22.11
Date Open High Low Vol Cls adjCls
12-07-03 27.03 27.06 26.89 197,200 26.96 22.25
12-07-02 26.79 27.03 26.60 496,600 26.95 22.24
12-06-29 27.07 27.07 26.63 265,500 26.70 22.03
12-06-28 26.26 26.76 26.15 269,400 26.75 22.08
12-06-27 26.24 26.51 26.22 256,700 26.40 21.79
12-06-26 26.05 26.26 25.97 190,300 26.10 21.54
12-06-25 25.96 26.16 25.93 124,300 26.05 21.50
12-06-22 26.12 26.31 26.03 403,100 26.23 21.65
12-06-21 26.22 26.38 25.90 179,600 25.98 21.44
Date Open High Low Vol Cls adjCls
12-06-20 26.40 26.47 26.21 131,900 26.25 21.66
12-06-19 26.44 26.60 26.26 285,800 26.44 21.82
12-06-18 26.24 26.40 26.24 213,700 26.32 21.72
12-06-15 26.29 26.48 26.19 293,100 26.34 21.74
12-06-14 26.17 26.28 26.05 169,000 26.25 21.66
12-06-13 25.98 26.24 25.89 227,900 26.10 21.54
12-06-12 26.18 26.20 25.85 193,100 26.08 21.52
12-06-11 26.32 26.56 26.09 337,200 26.11 21.55
12-06-08 25.90 26.17 25.83 157,400 26.15 21.58
Date Open High Low Vol Cls adjCls
12-06-07 26.24 26.24 25.93 308,100 25.97 21.43
12-06-06 25.83 26.00 25.65 292,600 26.00 21.46
12-06-05 25.41 25.73 25.35 176,500 25.72 21.23
12-06-04 25.45 25.62 25.40 180,700 25.52 21.06
12-06-01 25.14 25.50 25.14 255,800 25.40 20.96
12-05-31 25.30 25.55 25.18 297,200 25.41 20.97
12-05-30 25.41 25.66 25.25 261,400 25.25 20.84
12-05-29 25.58 25.58 25.37 125,200 25.55 21.09
12-05-25 25.43 25.57 25.38 163,400 25.45 21.00
Date Open High Low Vol Cls adjCls
12-05-24 25.14 25.49 25.09 255,100 25.49 21.04
12-05-23 25.07 25.23 24.95 284,000 25.07 20.69
12-05-22 25.20 25.30 25.09 303,500 25.17 20.77
12-05-21 25.51 25.52 25.25 388,200 25.39 20.71
12-05-18 25.52 25.78 25.41 273,000 25.46 20.77
12-05-17 25.80 25.83 25.57 328,600 25.60 20.89
12-05-16 25.43 25.78 25.40 338,300 25.77 21.02
12-05-15 25.65 25.65 25.35 311,200 25.40 20.72
12-05-14 25.64 25.79 25.51 346,800 25.52 20.82
Date Open High Low Vol Cls adjCls
12-05-11 25.76 25.90 25.68 266,000 25.77 21.02
12-05-10 25.75 25.93 25.65 183,200 25.88 21.11
12-05-09 25.59 25.82 25.55 440,300 25.61 20.89
12-05-08 25.46 25.82 25.46 216,400 25.78 21.03
12-05-07 25.51 25.54 25.25 323,700 25.54 20.84
12-05-04 25.60 25.68 25.43 371,300 25.55 20.85
12-05-03 25.98 26.00 25.66 252,500 25.68 20.95
12-05-02 26.14 26.43 25.90 445,200 26.00 21.21
12-05-01 26.55 26.70 26.33 466,100 26.35 21.50
Date Open High Low Vol Cls adjCls
12-04-30 26.47 26.53 26.33 249,000 26.44 21.57
12-04-27 26.49 26.50 26.29 291,400 26.45 21.58
12-04-26 26.23 26.38 26.08 316,900 26.37 21.51
12-04-25 26.28 26.33 26.15 334,100 26.23 21.40
12-04-24 25.80 26.06 25.76 249,500 26.06 21.26
12-04-23 25.67 25.76 25.55 233,600 25.70 20.97
12-04-20 25.92 26.04 25.77 293,000 25.95 21.17
12-04-19 25.73 25.80 25.49 173,200 25.58 20.87
12-04-18 25.79 25.98 25.68 140,900 25.77 21.02
Date Open High Low Vol Cls adjCls
12-04-17 25.66 26.00 25.48 235,200 25.91 21.14
12-04-16 25.47 25.69 25.39 216,600 25.63 20.91
12-04-13 25.36 25.76 25.29 260,500 25.35 20.68
12-04-12 25.17 25.52 25.11 251,200 25.38 20.71
12-04-11 25.20 25.24 25.07 314,000 25.24 20.59
12-04-10 25.31 25.31 24.95 445,900 25.04 20.43
12-04-09 25.19 25.38 25.19 225,200 25.31 20.65
12-04-05 25.66 25.66 25.33 133,300 25.46 20.77
12-04-04 25.73 25.81 25.63 258,300 25.70 20.97
Date Open High Low Vol Cls adjCls
12-04-03 26.01 26.17 25.68 393,300 25.83 21.07
12-04-02 25.60 26.13 25.51 364,200 25.97 21.19
12-03-30 25.63 25.69 25.53 383,000 25.58 20.87
12-03-29 25.39 25.62 25.21 198,900 25.57 20.86
12-03-28 25.48 25.56 25.34 367,300 25.48 20.79
12-03-27 25.40 25.54 25.27 199,200 25.44 20.76
12-03-26 25.14 25.39 25.14 272,000 25.34 20.67
12-03-23 24.92 25.05 24.87 206,000 24.99 20.39
12-03-22 24.85 24.99 24.81 154,400 24.95 20.36
Date Open High Low Vol Cls adjCls
12-03-21 24.99 25.04 24.84 160,700 24.98 20.38
12-03-20 24.84 25.07 24.83 200,900 24.95 20.36
12-03-19 24.96 25.19 24.89 194,900 25.00 20.40
12-03-16 25.16 25.17 24.95 377,900 24.96 20.36
12-03-15 25.27 25.31 24.96 304,400 25.13 20.50
12-03-14 25.67 25.74 25.25 261,100 25.25 20.60
12-03-13 25.65 25.70 25.51 448,800 25.64 20.92
12-03-12 25.66 25.82 25.44 524,900 25.49 20.80
12-03-09 25.28 25.68 25.15 433,100 25.65 20.93
Date Open High Low Vol Cls adjCls
12-03-08 25.08 25.26 24.95 371,100 25.25 20.60
12-03-07 24.84 25.01 24.58 361,900 25.01 20.40
12-03-06 24.66 24.82 24.59 396,800 24.80 20.23
12-03-05 24.72 24.83 24.49 259,400 24.83 20.26
12-03-02 24.77 24.82 24.60 424,900 24.72 20.17
12-03-01 24.82 24.85 24.65 466,300 24.74 20.18
12-02-29 24.76 24.80 24.48 396,600 24.70 20.15
12-02-28 24.87 24.93 24.50 265,400 24.69 20.14
12-02-27 25.00 25.04 24.78 262,400 24.85 20.27
Date Open High Low Vol Cls adjCls
12-02-24 25.24 25.33 25.12 144,900 25.15 20.52
12-02-23 25.13 25.31 25.02 382,000 25.24 20.59
12-02-22 25.25 25.26 24.94 259,800 25.07 20.45
12-02-21 25.75 25.80 25.35 377,300 25.46 20.54
12-02-17 25.54 25.66 25.50 284,400 25.59 20.64
12-02-16 25.49 25.79 25.49 259,000 25.57 20.62
12-02-15 25.75 25.97 25.33 301,100 25.45 20.53
12-02-14 25.88 25.95 25.62 367,500 25.73 20.75
12-02-13 25.90 26.02 25.72 255,200 26.01 20.98
Date Open High Low Vol Cls adjCls
12-02-10 25.68 25.95 25.68 177,300 25.73 20.75
12-02-09 25.96 26.00 25.76 127,800 25.84 20.84
12-02-08 25.90 25.95 25.67 290,100 25.94 20.92
12-02-07 25.75 25.95 25.69 295,000 25.84 20.84
12-02-06 25.71 25.95 25.68 198,800 25.87 20.87
12-02-03 26.09 26.09 25.75 351,800 25.80 20.81
12-02-02 25.85 25.92 25.72 331,900 25.83 20.83
12-02-01 25.47 25.85 25.42 379,500 25.82 20.83
12-01-31 25.17 25.40 25.12 241,400 25.34 20.44
Date Open High Low Vol Cls adjCls
12-01-30 25.40 25.40 25.02 274,200 25.07 20.22
12-01-27 25.54 25.55 25.32 381,300 25.53 20.59
12-01-26 25.31 25.63 25.13 319,500 25.57 20.62
12-01-25 24.79 25.28 24.59 345,300 25.23 20.35
12-01-24 24.82 24.83 24.61 280,000 24.82 20.02
12-01-23 24.96 24.98 24.78 378,300 24.86 20.05
12-01-20 25.13 25.19 24.89 388,900 24.94 20.12
12-01-19 25.34 25.34 24.98 298,900 25.09 20.24
12-01-18 25.19 25.23 24.98 235,600 25.23 20.35
Date Open High Low Vol Cls adjCls
12-01-17 25.33 25.42 25.08 283,100 25.14 20.28
12-01-13 25.00 25.13 24.81 378,800 25.10 20.24
12-01-12 25.32 25.34 25.08 250,100 25.19 20.32
12-01-11 25.30 25.46 25.14 300,300 25.21 20.33
12-01-10 25.13 25.30 25.02 603,100 25.22 20.34
12-01-09 25.33 25.33 25.08 208,800 25.18 20.31
12-01-06 25.41 25.48 25.24 229,100 25.25 20.37
12-01-05 25.28 25.51 25.13 463,700 25.47 20.54
12-01-04 25.56 25.67 25.37 389,600 25.43 20.51
Date Open High Low Vol Cls adjCls
12-01-03 26.18 26.18 25.44 544,600 25.58 20.63
11-12-30 26.06 26.12 25.75 355,400 25.75 20.77
11-12-29 25.94 26.07 25.85 288,900 26.03 20.99
11-12-28 26.21 26.31 25.85 337,100 25.87 20.87
11-12-27 25.90 26.29 25.86 423,000 26.21 21.14
11-12-23 25.87 26.03 25.87 327,600 25.96 20.94
11-12-22 25.95 26.08 25.80 262,200 25.86 20.86
11-12-21 25.47 25.89 25.47 443,900 25.85 20.85
11-12-20 25.48 25.77 25.48 699,000 25.59 20.64
Date Open High Low Vol Cls adjCls
11-12-19 25.35 25.59 25.04 823,600 25.18 20.31
11-12-16 25.52 25.66 25.05 7,599,100 25.16 20.29
11-12-15 25.19 25.60 25.16 1,071,700 25.46 20.54
11-12-14 25.22 25.37 24.89 656,300 24.92 20.10
11-12-13 25.46 25.78 25.22 1,012,800 25.36 20.45
11-12-12 25.28 25.48 25.02 680,000 25.28 20.39
11-12-09 24.93 25.51 24.91 769,400 25.44 20.52
11-12-08 25.26 25.26 24.74 671,400 24.80 20.00
11-12-07 25.25 25.49 24.91 600,800 25.38 20.47
Date Open High Low Vol Cls adjCls
11-12-06 25.57 25.65 25.33 706,300 25.37 20.46
11-12-05 25.82 26.27 25.69 1,060,600 25.73 20.75
11-12-02 25.45 25.71 25.37 998,200 25.44 20.52
11-12-01 24.91 25.27 24.88 688,600 25.14 20.28
11-11-30 24.76 25.07 24.64 712,400 25.00 20.16
11-11-29 23.85 24.27 23.83 542,200 24.17 19.49
11-11-28 24.16 24.27 23.90 457,400 24.12 19.23
11-11-25 23.71 23.94 23.67 161,600 23.67 18.87
11-11-23 23.90 23.95 23.57 409,800 23.75 18.94
Date Open High Low Vol Cls adjCls
11-11-22 24.20 24.32 24.00 386,900 24.07 19.19
11-11-21 24.29 24.37 24.06 364,200 24.25 19.34
11-11-18 24.25 24.71 24.25 389,800 24.61 19.62
11-11-17 24.22 24.55 24.06 276,800 24.25 19.34
11-11-16 24.52 24.66 24.22 212,000 24.24 19.33
11-11-15 24.38 24.75 24.28 199,700 24.72 19.71
11-11-14 24.66 24.74 24.42 264,700 24.46 19.50
11-11-11 24.66 24.93 24.60 493,800 24.66 19.66
11-11-10 24.37 24.53 24.15 254,600 24.47 19.51
Date Open High Low Vol Cls adjCls
11-11-09 24.52 24.60 23.75 766,200 24.16 19.26
11-11-08 24.62 24.98 24.17 364,000 24.95 19.89
11-11-07 24.91 25.09 24.13 344,600 24.54 19.57
11-11-04 24.67 24.91 24.50 281,800 24.84 19.81
11-11-03 24.20 25.17 24.18 399,500 24.88 19.84
11-11-02 24.46 24.94 24.11 534,900 24.23 19.32
11-11-01 24.79 25.26 24.64 327,000 24.79 19.77
11-10-31 25.50 25.78 25.44 213,600 25.45 20.29
11-10-28 25.92 26.01 25.70 225,000 25.71 20.50
Date Open High Low Vol Cls adjCls
11-10-27 25.82 26.35 25.59 599,000 26.07 20.79
11-10-26 25.27 25.34 24.91 289,200 25.18 20.08
11-10-25 25.52 25.59 24.95 358,400 24.99 19.93
11-10-24 25.40 25.74 25.34 274,100 25.70 20.49
11-10-21 25.20 25.44 25.08 287,200 25.44 20.28
11-10-20 24.65 24.95 24.52 162,200 24.84 19.81
11-10-19 24.99 25.26 24.68 279,000 24.75 19.73
11-10-18 24.67 25.16 24.42 271,000 24.97 19.91
11-10-17 24.81 24.88 24.52 293,700 24.59 19.61
Date Open High Low Vol Cls adjCls
11-10-14 24.73 24.97 24.52 218,200 24.94 19.89
11-10-13 24.61 24.61 24.40 277,100 24.53 19.56
11-10-12 24.59 24.81 24.39 353,300 24.68 19.68
11-10-11 24.66 24.82 24.35 300,300 24.43 19.48
11-10-10 24.70 24.84 24.55 271,800 24.84 19.81
11-10-07 24.78 24.80 24.23 348,100 24.29 19.37
11-10-06 24.10 24.73 24.00 396,300 24.71 19.70
11-10-05 24.03 24.18 23.66 577,500 24.12 19.23
11-10-04 23.44 23.94 23.14 713,800 23.92 19.07
Date Open High Low Vol Cls adjCls
11-10-03 24.03 24.31 23.60 680,600 23.64 18.85
11-09-30 23.89 24.42 23.83 347,100 23.85 19.02
11-09-29 24.05 24.42 23.74 247,000 24.19 19.29
11-09-28 24.22 24.33 23.56 372,400 23.61 18.83
11-09-27 24.27 24.52 24.06 326,100 24.19 19.29
11-09-26 23.58 23.87 23.37 376,400 23.85 19.02
11-09-23 23.04 23.38 23.01 260,600 23.34 18.61
11-09-22 23.25 23.54 22.81 490,700 23.04 18.37
11-09-21 24.72 24.94 23.73 416,100 23.76 18.95
Date Open High Low Vol Cls adjCls
11-09-20 24.59 25.11 24.40 319,700 24.65 19.66
11-09-19 24.04 24.57 23.98 296,800 24.44 19.49
11-09-16 24.49 24.78 24.33 699,900 24.45 19.50
11-09-15 24.57 24.59 24.26 312,200 24.54 19.57
11-09-14 24.29 24.54 23.92 260,900 24.35 19.42
11-09-13 24.02 24.21 23.79 255,900 24.15 19.26
11-09-12 23.47 23.95 23.44 309,800 23.92 19.07
11-09-09 23.89 24.03 23.38 484,800 23.69 18.89
11-09-08 24.24 24.48 24.07 394,500 24.11 19.22
Date Open High Low Vol Cls adjCls
11-09-07 24.21 24.31 24.00 344,000 24.30 19.38
11-09-06 23.53 23.97 23.41 479,400 23.91 19.06
11-09-02 24.21 24.44 24.01 654,500 24.03 19.16
11-09-01 25.35 25.50 24.53 655,300 24.65 19.66
11-08-31 25.48 25.50 25.20 357,300 25.38 20.24
11-08-30 25.20 25.50 25.04 381,800 25.42 20.27
11-08-29 25.03 25.46 24.89 414,100 25.26 20.14
11-08-26 24.20 24.82 23.72 522,900 24.73 19.72
11-08-25 24.48 24.69 23.93 764,100 24.27 19.35
Date Open High Low Vol Cls adjCls
11-08-24 24.05 24.50 24.00 399,000 24.32 19.39
11-08-23 23.43 24.05 23.05 551,600 24.02 19.15
11-08-22 23.71 23.71 23.24 508,300 23.51 18.53
11-08-19 23.30 23.68 23.13 348,200 23.25 18.32
11-08-18 23.62 23.80 23.31 510,700 23.57 18.57
11-08-17 24.22 24.48 23.99 256,400 24.10 18.99
11-08-16 23.83 24.18 23.62 507,100 24.11 19.00
11-08-15 23.47 24.06 23.40 300,100 24.06 18.96
11-08-12 23.46 23.58 23.09 438,700 23.27 18.34
Date Open High Low Vol Cls adjCls
11-08-11 22.23 23.62 22.15 552,400 23.22 18.30
11-08-10 22.32 22.80 22.09 850,800 22.13 17.44
11-08-09 21.74 22.75 21.13 1,107,300 22.75 17.93
11-08-08 22.31 22.84 21.38 953,500 21.39 16.86
11-08-05 23.87 23.88 22.67 741,000 22.96 18.09
11-08-04 24.63 24.63 23.65 781,400 23.67 18.65
11-08-03 24.75 24.91 24.45 349,900 24.90 19.62
11-08-02 25.18 25.34 24.77 296,700 24.77 19.52
11-08-01 25.50 25.56 25.01 271,600 25.25 19.90
Date Open High Low Vol Cls adjCls
11-07-29 25.15 25.44 25.00 253,800 25.21 19.87
11-07-28 25.53 25.59 25.32 248,200 25.40 20.02
11-07-27 25.80 25.81 25.51 333,500 25.57 20.15
11-07-26 26.17 26.17 25.83 184,300 25.85 20.37
11-07-25 26.05 26.31 26.00 204,000 26.12 20.58
11-07-22 26.44 26.44 26.17 205,000 26.22 20.66
11-07-21 26.28 26.53 26.26 261,200 26.41 20.81
11-07-20 25.96 26.21 25.80 243,400 26.13 20.59
11-07-19 25.63 25.88 25.46 294,500 25.88 20.39
Date Open High Low Vol Cls adjCls
11-07-18 25.68 25.77 25.32 350,300 25.50 20.09
11-07-15 25.72 25.79 25.48 371,800 25.70 20.25
11-07-14 26.09 26.09 25.63 329,500 25.68 20.24
11-07-13 26.11 26.19 25.85 308,200 26.00 20.49
11-07-12 25.79 26.12 25.76 284,900 26.00 20.49
11-07-11 25.97 26.06 25.80 293,500 25.91 20.42
11-07-08 26.19 26.34 25.98 300,700 26.19 20.64
11-07-07 26.39 26.49 26.18 449,800 26.38 20.79
11-07-06 25.93 26.21 25.74 305,600 26.14 20.60
Date Open High Low Vol Cls adjCls
11-07-05 26.02 26.07 25.76 438,000 25.86 20.38
11-07-01 25.74 26.21 25.68 413,500 25.92 20.43
11-06-30 25.50 25.83 25.36 472,800 25.69 20.24
11-06-29 25.31 25.50 25.19 308,000 25.40 20.02
11-06-28 25.08 25.33 25.06 284,500 25.23 19.88
11-06-27 24.95 25.12 24.90 275,200 25.06 19.75
11-06-24 24.88 25.10 24.79 427,400 24.89 19.61
11-06-23 24.66 24.83 24.52 351,800 24.81 19.55
11-06-22 25.05 25.13 24.85 268,500 24.87 19.60
Date Open High Low Vol Cls adjCls
11-06-21 25.14 25.24 24.99 317,700 25.01 19.71
11-06-20 24.65 25.08 24.61 357,300 25.02 19.72
11-06-17 24.56 24.81 24.56 553,300 24.67 19.44
11-06-16 24.14 24.46 24.14 318,800 24.36 19.20
11-06-15 24.31 24.49 24.04 364,600 24.11 19.00
11-06-14 24.35 24.54 24.11 441,300 24.46 19.28
11-06-13 24.06 24.31 23.93 272,300 24.11 19.00
11-06-10 24.07 24.17 23.89 322,700 23.94 18.87
11-06-09 24.33 24.33 24.12 362,600 24.15 19.03
Date Open High Low Vol Cls adjCls
11-06-08 24.20 24.34 24.14 558,100 24.23 19.09
11-06-07 24.32 24.45 24.13 350,200 24.20 19.07
11-06-06 24.22 24.31 24.03 320,300 24.16 19.04
11-06-03 24.23 24.40 24.10 309,700 24.22 19.09
11-06-02 24.66 24.66 24.34 257,700 24.55 19.35
11-06-01 24.94 25.02 24.55 428,800 24.61 19.39
11-05-31 24.68 24.98 24.59 600,700 24.93 19.65
11-05-27 24.46 24.51 24.34 290,700 24.46 19.28
11-05-26 24.34 24.43 24.13 373,400 24.34 19.18
Date Open High Low Vol Cls adjCls
11-05-25 24.37 24.48 24.16 542,300 24.32 19.17
11-05-24 24.59 24.59 24.37 300,800 24.42 19.24
11-05-23 24.92 25.00 24.71 326,200 24.71 19.26
11-05-20 25.12 25.33 25.03 216,500 25.16 19.61
11-05-19 25.13 25.29 25.03 461,300 25.21 19.65
11-05-18 25.06 25.06 24.76 252,400 25.00 19.48
11-05-17 24.92 25.12 24.85 306,600 25.01 19.49
11-05-16 25.12 25.22 24.97 257,600 24.97 19.46
11-05-13 25.30 25.46 25.07 311,000 25.17 19.61
Date Open High Low Vol Cls adjCls
11-05-12 24.91 25.40 24.89 351,000 25.31 19.72
11-05-11 25.37 25.41 24.97 466,200 25.01 19.49
11-05-10 25.08 25.50 25.04 680,700 25.41 19.80
11-05-09 24.40 25.06 24.32 595,200 24.99 19.47
11-05-06 24.98 24.98 24.33 347,800 24.39 19.01
11-05-05 24.11 24.42 24.00 310,700 24.15 18.82
11-05-04 24.40 24.41 24.15 223,000 24.23 18.88
11-05-03 24.46 24.62 24.33 148,000 24.41 19.02
11-05-02 24.46 24.54 24.33 168,000 24.41 19.02
Date Open High Low Vol Cls adjCls
11-04-29 24.55 24.56 24.31 210,000 24.35 18.98
11-04-28 24.19 24.53 24.11 182,000 24.50 19.09
11-04-27 23.90 24.21 23.88 180,500 24.18 18.84
11-04-26 23.66 23.86 23.61 199,200 23.83 18.57
11-04-25 23.65 23.70 23.54 152,000 23.59 18.38
11-04-21 23.67 23.70 23.51 124,600 23.70 18.47
11-04-20 23.42 23.60 23.42 179,300 23.60 18.39
11-04-19 23.25 23.26 23.06 202,100 23.17 18.06
11-04-18 23.12 23.23 22.96 281,200 23.19 18.07
Date Open High Low Vol Cls adjCls
11-04-15 23.11 23.37 23.09 327,100 23.35 18.20
11-04-14 22.87 23.18 22.81 148,200 23.15 18.04
11-04-13 23.18 23.31 22.99 288,500 23.04 17.95
11-04-12 23.07 23.42 23.07 149,400 23.12 18.02
11-04-11 23.51 23.54 23.17 279,100 23.25 18.12
11-04-08 23.64 23.70 23.35 193,800 23.52 18.33
11-04-07 23.66 23.67 23.50 183,600 23.52 18.33
11-04-06 23.46 23.68 23.38 135,200 23.59 18.38
11-04-05 23.38 23.50 23.34 140,900 23.41 18.24
Date Open High Low Vol Cls adjCls
11-04-04 23.39 23.52 23.37 206,200 23.45 18.27
11-04-01 23.30 23.50 23.18 273,400 23.40 18.23
11-03-31 23.05 23.17 23.00 170,500 23.13 18.02
11-03-30 22.93 23.20 22.93 279,500 23.04 17.95
11-03-29 22.80 23.09 22.74 192,500 22.93 17.87
11-03-28 22.93 23.13 22.81 132,600 22.81 17.78
11-03-25 22.68 23.03 22.64 154,500 22.84 17.80
11-03-24 22.74 22.74 22.55 123,300 22.63 17.63
11-03-23 22.68 22.72 22.55 181,000 22.67 17.67
Date Open High Low Vol Cls adjCls
11-03-22 22.78 22.86 22.66 151,700 22.67 17.67
11-03-21 22.44 22.75 22.41 194,000 22.71 17.70
11-03-18 22.05 22.41 22.04 347,600 22.23 17.32
11-03-17 22.21 22.35 21.80 231,500 21.94 17.10
11-03-16 22.04 22.15 21.78 350,900 21.90 17.07
11-03-15 22.00 22.25 21.99 275,000 22.16 17.27
11-03-14 22.50 22.50 22.25 199,200 22.37 17.43
11-03-11 22.70 22.80 22.60 189,600 22.67 17.67
11-03-10 22.99 23.06 22.74 307,000 22.74 17.72
Date Open High Low Vol Cls adjCls
11-03-09 22.95 23.24 22.92 329,700 23.18 18.06
11-03-08 22.55 22.97 22.51 378,200 22.92 17.86
11-03-07 22.67 22.87 22.47 275,800 22.53 17.56
11-03-04 22.67 22.67 22.40 267,100 22.62 17.63
11-03-03 22.40 22.68 22.34 305,700 22.67 17.67
11-03-02 22.39 22.39 22.15 289,700 22.25 17.34
11-03-01 22.42 22.56 22.20 437,900 22.34 17.41
11-02-28 22.44 22.78 22.22 1,116,100 22.32 17.39
11-02-25 22.12 22.40 22.04 252,200 22.40 17.46
Date Open High Low Vol Cls adjCls
11-02-24 22.07 22.18 21.95 527,800 22.10 17.22
11-02-23 22.24 22.33 22.02 524,700 22.06 17.19
11-02-22 22.28 22.48 22.22 596,700 22.27 17.35
11-02-18 22.80 22.80 22.24 776,200 22.51 17.54
11-02-17 22.97 23.06 22.75 416,200 22.79 17.76
11-02-16 23.31 23.31 23.04 216,800 23.10 18.00
11-02-15 23.40 23.69 23.38 311,900 23.44 18.05
11-02-14 23.49 23.50 23.30 230,200 23.46 18.07
11-02-11 23.30 23.49 23.21 215,900 23.49 18.09
Date Open High Low Vol Cls adjCls
11-02-10 23.19 23.37 23.19 184,400 23.30 17.94
11-02-09 23.25 23.33 23.16 167,900 23.24 17.90
11-02-08 23.30 23.32 23.16 117,700 23.29 17.94
11-02-07 23.00 23.27 23.00 190,700 23.24 17.90
11-02-04 23.05 23.05 22.81 165,100 22.96 17.68
11-02-03 23.03 23.05 22.80 117,900 23.03 17.74
11-02-02 23.08 23.20 22.99 110,500 22.99 17.71
11-02-01 22.80 23.15 22.77 189,800 23.15 17.83
11-01-31 23.00 23.00 22.65 301,000 22.65 17.44
Date Open High Low Vol Cls adjCls
11-01-28 23.36 23.42 22.90 261,700 22.92 17.65
11-01-27 23.26 23.49 23.11 159,600 23.42 18.04
11-01-26 23.20 23.33 23.09 245,100 23.26 17.91
11-01-25 22.98 23.25 22.94 261,200 23.16 17.84
11-01-24 22.97 23.15 22.83 214,900 23.05 17.75
11-01-21 23.08 23.14 22.87 203,600 22.94 17.67
11-01-20 22.95 23.18 22.95 177,700 23.01 17.72
11-01-19 23.11 23.25 22.97 252,800 22.97 17.69
11-01-18 23.07 23.16 22.98 119,400 23.13 17.81
Date Open High Low Vol Cls adjCls
11-01-14 22.96 23.12 22.85 150,000 23.11 17.80
11-01-13 23.02 23.02 22.90 143,600 22.95 17.67
11-01-12 23.06 23.09 22.88 232,800 22.96 17.68
11-01-11 23.03 23.03 22.91 226,500 22.95 17.67
11-01-10 23.01 23.03 22.72 261,000 22.95 17.67
11-01-07 22.91 23.10 22.77 338,600 23.08 17.77
11-01-06 22.93 22.96 22.70 245,600 22.84 17.59
11-01-05 22.87 22.91 22.70 190,400 22.83 17.58
11-01-04 22.85 22.93 22.65 296,100 22.87 17.61
Date Open High Low Vol Cls adjCls
11-01-03 22.67 22.89 22.57 287,000 22.78 17.54
10-12-31 22.66 22.81 22.52 199,800 22.52 17.34
10-12-30 22.66 22.76 22.58 223,800 22.68 17.47
10-12-29 22.76 22.76 22.58 121,500 22.66 17.45
10-12-28 22.78 22.80 22.65 273,400 22.69 17.47
10-12-27 22.70 22.80 22.57 106,800 22.72 17.50
10-12-23 22.69 22.76 22.59 144,800 22.70 17.48
10-12-22 22.68 22.74 22.59 117,300 22.67 17.46
10-12-21 22.54 22.70 22.47 253,400 22.68 17.47
Date Open High Low Vol Cls adjCls
10-12-20 22.57 22.63 22.46 395,400 22.51 17.34
10-12-17 22.40 22.60 22.28 743,600 22.58 17.39
10-12-16 22.14 22.40 22.00 268,800 22.40 17.25
10-12-15 22.32 22.39 22.07 212,400 22.09 17.01
10-12-14 22.20 22.43 22.20 166,900 22.30 17.17
10-12-13 22.24 22.33 22.17 172,800 22.20 17.10
10-12-10 21.94 22.20 21.93 261,600 22.16 17.07
10-12-09 21.91 21.93 21.81 166,400 21.88 16.85
10-12-08 21.87 22.00 21.78 366,200 21.78 16.77
Date Open High Low Vol Cls adjCls
10-12-07 21.99 22.10 21.79 250,500 21.81 16.80
10-12-06 21.93 21.98 21.81 213,600 21.83 16.81
10-12-03 21.68 21.97 21.64 256,600 21.93 16.89
10-12-02 21.80 21.85 21.60 314,900 21.73 16.73
10-12-01 21.65 21.87 21.63 395,600 21.76 16.76
10-11-30 21.36 21.40 21.14 505,700 21.37 16.46
10-11-29 21.69 21.77 21.42 299,100 21.64 16.47
10-11-26 21.80 21.96 21.76 92,900 21.80 16.59
10-11-24 21.69 21.87 21.67 257,700 21.87 16.65
Date Open High Low Vol Cls adjCls
10-11-23 21.49 21.61 21.42 264,000 21.56 16.41
10-11-22 21.56 21.65 21.38 287,800 21.64 16.47
10-11-19 21.74 21.76 21.43 309,000 21.55 16.40
10-11-18 21.66 21.79 21.52 271,900 21.72 16.53
10-11-17 21.51 21.63 21.38 221,900 21.52 16.38
10-11-16 21.69 21.80 21.40 411,000 21.55 16.40
10-11-15 21.89 21.98 21.78 330,500 21.85 16.63
10-11-12 21.52 21.77 21.51 439,400 21.70 16.52
10-11-11 21.65 21.86 21.65 456,200 21.77 16.57
Date Open High Low Vol Cls adjCls
10-11-10 21.85 21.90 21.60 384,000 21.83 16.62
10-11-09 21.92 22.09 21.81 433,800 21.86 16.64
10-11-08 22.07 22.07 21.89 551,600 21.90 16.67
10-11-05 22.10 22.16 21.97 283,500 22.07 16.80
10-11-04 22.20 22.30 22.00 381,100 22.16 16.87
10-11-03 22.10 22.13 21.77 224,100 21.94 16.70
10-11-02 21.93 22.07 21.92 342,700 22.05 16.79
10-11-01 21.88 22.09 21.56 365,900 21.73 16.54
10-10-29 21.64 21.97 21.43 662,100 21.84 16.63
Date Open High Low Vol Cls adjCls
10-10-28 21.65 21.84 21.53 350,200 21.72 16.53
10-10-27 21.45 21.53 21.25 371,900 21.42 16.31
10-10-26 21.53 21.71 21.38 286,500 21.53 16.39
10-10-25 21.53 21.73 21.50 349,700 21.59 16.43
10-10-22 21.52 21.59 21.30 175,200 21.48 16.35
10-10-21 21.76 21.85 21.37 383,900 21.51 16.37
10-10-20 21.68 21.84 21.64 382,600 21.70 16.52
10-10-19 21.57 21.86 21.51 231,500 21.60 16.44
10-10-18 21.75 21.85 21.69 150,400 21.76 16.56
Date Open High Low Vol Cls adjCls
10-10-15 21.70 21.79 21.54 310,700 21.67 16.50
10-10-14 21.62 21.74 21.50 185,100 21.57 16.42
10-10-13 21.67 21.72 21.48 267,900 21.58 16.43
10-10-12 21.65 21.65 21.40 183,000 21.50 16.37
10-10-11 21.60 21.75 21.44 287,800 21.65 16.48
10-10-08 21.53 21.63 21.33 199,000 21.60 16.44
10-10-07 21.37 21.52 21.27 281,700 21.46 16.34
10-10-06 21.35 21.41 21.17 252,700 21.22 16.15
10-10-05 21.22 21.34 21.01 273,000 21.34 16.24
Date Open High Low Vol Cls adjCls
10-10-04 21.14 21.23 20.92 215,400 21.00 15.99
10-10-01 21.10 21.20 20.90 328,000 21.14 16.09
10-09-30 21.15 21.15 20.80 227,100 20.88 15.89
10-09-29 20.87 21.02 20.75 218,000 20.97 15.96
10-09-28 20.94 20.99 20.70 265,800 20.98 15.97
10-09-27 20.85 20.94 20.68 126,600 20.86 15.88
10-09-24 20.58 20.88 20.54 293,100 20.83 15.86
10-09-23 20.68 20.73 20.35 321,000 20.35 15.49
10-09-22 20.69 20.89 20.65 267,000 20.78 15.82
Date Open High Low Vol Cls adjCls
10-09-21 20.78 20.91 20.59 367,100 20.71 15.77
10-09-20 20.41 20.85 20.36 371,400 20.83 15.86
10-09-17 20.55 20.60 20.25 399,900 20.44 15.56
10-09-16 20.75 20.75 20.36 306,200 20.44 15.56
10-09-15 20.84 20.93 20.63 430,900 20.72 15.77
10-09-14 20.88 20.98 20.83 334,400 20.87 15.89
10-09-13 20.96 21.03 20.89 415,800 20.97 15.96
10-09-10 20.87 20.93 20.77 400,400 20.83 15.86
10-09-09 21.07 21.07 20.77 612,000 20.86 15.88
Date Open High Low Vol Cls adjCls
10-09-08 21.00 21.05 20.78 526,300 20.83 15.86
10-09-07 21.19 21.23 20.98 356,100 20.98 15.97
10-09-03 21.28 21.31 21.10 306,300 21.21 16.15
10-09-02 21.48 21.48 21.07 346,600 21.10 16.06
10-09-01 21.13 21.35 20.97 478,800 21.35 16.25
10-08-31 20.88 21.16 20.64 286,900 20.87 15.89
10-08-30 21.37 21.37 20.89 254,400 20.90 15.91
10-08-27 20.90 21.42 20.67 424,900 21.35 16.25
10-08-26 20.96 20.98 20.75 243,100 20.80 15.83
Date Open High Low Vol Cls adjCls
10-08-25 20.48 21.00 20.46 985,500 20.90 15.91
10-08-24 20.32 20.74 20.18 246,500 20.56 15.65
10-08-23 20.96 21.02 20.67 300,400 20.70 15.57
10-08-20 20.61 20.79 20.50 250,000 20.76 15.61
10-08-19 20.96 21.08 20.50 443,100 20.76 15.61
10-08-18 21.28 21.31 20.92 414,400 21.07 15.85
10-08-17 21.00 21.42 20.93 314,300 21.24 15.97
10-08-16 20.66 20.95 20.48 267,000 20.90 15.72
10-08-13 20.47 20.78 20.40 418,700 20.71 15.57
Date Open High Low Vol Cls adjCls
10-08-12 20.46 20.72 20.30 384,200 20.53 15.44
10-08-11 20.88 21.03 20.76 352,300 20.76 15.61
10-08-10 21.18 21.44 21.02 333,500 21.23 15.97
10-08-09 21.23 21.51 21.16 244,600 21.38 16.08
10-08-06 20.94 21.26 20.76 243,700 21.13 15.89
10-08-05 21.13 21.29 20.96 279,500 21.18 15.93
10-08-04 21.45 21.45 21.20 481,400 21.24 15.97
10-08-03 21.40 21.58 21.21 214,200 21.37 16.07
10-08-02 21.22 21.42 21.12 253,200 21.40 16.09
Date Open High Low Vol Cls adjCls
10-07-30 20.89 21.20 20.85 274,200 20.92 15.73
10-07-29 21.74 21.78 20.99 406,300 21.13 15.89
10-07-28 21.88 21.88 21.50 333,400 21.55 16.21
10-07-27 21.49 21.88 21.34 335,200 21.85 16.43
10-07-26 21.21 21.47 21.15 303,000 21.34 16.05
10-07-23 20.80 21.16 20.67 280,000 21.11 15.88
10-07-22 20.40 20.86 20.38 436,000 20.84 15.67
10-07-21 20.83 20.83 20.11 598,800 20.17 15.17
10-07-20 20.59 20.72 20.25 514,000 20.68 15.55
Date Open High Low Vol Cls adjCls
10-07-19 20.59 20.84 20.37 312,700 20.78 15.63
10-07-16 20.90 20.98 20.54 344,700 20.58 15.48
10-07-15 20.90 21.04 20.66 265,100 21.00 15.79
10-07-14 20.79 20.97 20.52 305,000 20.88 15.70
10-07-13 20.75 20.87 20.55 225,500 20.82 15.66
10-07-12 20.57 20.66 20.34 152,700 20.51 15.42
10-07-09 20.42 20.55 20.25 155,700 20.55 15.45
10-07-08 20.33 20.44 20.20 160,400 20.40 15.34
10-07-07 19.66 20.19 19.51 296,700 20.19 15.18
Date Open High Low Vol Cls adjCls
10-07-06 19.76 19.87 19.39 276,500 19.52 14.68
10-07-02 19.43 19.62 19.33 241,700 19.43 14.61
10-07-01 19.63 19.67 19.05 336,400 19.28 14.50
10-06-30 19.89 20.15 19.45 483,800 19.53 14.69
10-06-29 19.68 19.91 19.47 460,400 19.83 14.91
10-06-28 19.70 20.02 19.55 201,000 19.97 15.02
10-06-25 19.62 19.89 19.33 483,900 19.62 14.75
10-06-24 19.41 19.73 19.41 250,900 19.49 14.66
10-06-23 19.88 19.90 19.48 235,400 19.53 14.69
Date Open High Low Vol Cls adjCls
10-06-22 20.45 20.48 19.84 171,700 19.84 14.92
10-06-21 20.81 20.81 20.27 153,800 20.37 15.32
10-06-18 20.53 20.57 20.34 303,200 20.54 15.45
10-06-17 20.23 20.45 20.12 171,600 20.42 15.36
10-06-16 19.78 20.31 19.76 163,200 20.17 15.17
10-06-15 19.64 19.95 19.64 356,400 19.90 14.97
10-06-14 19.77 19.93 19.60 194,500 19.65 14.78
10-06-11 19.56 19.69 19.41 200,200 19.63 14.76
10-06-10 19.39 19.68 19.30 357,400 19.68 14.80
Date Open High Low Vol Cls adjCls
10-06-09 19.41 19.41 18.98 274,300 19.07 14.34
10-06-08 19.12 19.21 18.81 247,300 19.19 14.43
10-06-07 19.14 19.42 19.03 290,000 19.07 14.34
10-06-04 19.32 19.32 19.01 451,700 19.05 14.33
10-06-03 19.31 19.64 19.28 272,600 19.60 14.74
10-06-02 18.76 19.39 18.76 430,400 19.36 14.56
10-06-01 19.19 19.34 18.78 282,400 18.79 14.13
10-05-28 19.23 19.55 19.17 208,700 19.30 14.51
10-05-27 19.33 19.39 19.12 226,800 19.34 14.54
Date Open High Low Vol Cls adjCls
10-05-26 19.01 19.31 18.90 453,300 19.00 14.29
10-05-25 18.74 18.99 18.46 432,900 18.99 14.28
10-05-24 19.47 19.63 19.18 659,600 19.45 14.44
10-05-21 19.42 19.77 19.10 544,600 19.43 14.42
10-05-20 20.06 20.17 19.71 430,500 19.72 14.64
10-05-19 20.87 20.87 20.25 605,500 20.43 15.17
10-05-18 21.22 21.22 20.75 340,300 20.88 15.50
10-05-17 21.04 21.15 20.60 332,000 21.06 15.63
10-05-14 20.97 21.07 20.73 245,300 20.96 15.56
Date Open High Low Vol Cls adjCls
10-05-13 21.10 21.38 20.97 245,300 21.14 15.69
10-05-12 20.95 21.33 20.73 284,200 21.23 15.76
10-05-11 20.63 21.14 20.55 295,200 20.91 15.52
10-05-10 21.08 21.08 20.46 310,800 20.85 15.48
10-05-07 20.65 20.86 20.00 580,700 20.24 15.03
10-05-06 21.37 21.44 20.25 446,100 20.72 15.38
10-05-05 21.58 21.92 21.45 289,300 21.55 16.00
10-05-04 22.04 22.15 21.65 379,000 21.73 16.13
10-05-03 21.77 22.25 21.69 225,800 22.24 16.51
Date Open High Low Vol Cls adjCls
10-04-30 21.90 22.14 21.62 292,700 21.63 16.06
10-04-29 21.66 21.95 21.55 293,500 21.95 16.29
10-04-28 21.34 21.60 21.15 218,900 21.58 16.02
10-04-27 21.59 21.78 21.29 219,200 21.29 15.81
10-04-26 21.80 21.94 21.63 215,700 21.65 16.07
10-04-23 21.60 21.89 21.43 131,500 21.89 16.25
10-04-22 21.38 21.61 21.17 207,700 21.60 16.04
10-04-21 21.49 21.56 21.38 170,600 21.56 16.01
10-04-20 21.47 21.53 21.33 250,500 21.53 15.98
Date Open High Low Vol Cls adjCls
10-04-19 21.24 21.48 21.12 330,600 21.45 15.92
10-04-16 21.31 21.50 21.17 357,000 21.25 15.78
10-04-15 21.14 21.38 21.09 168,700 21.29 15.81
10-04-14 20.85 21.27 20.80 266,200 21.23 15.76
10-04-13 20.71 20.86 20.54 362,500 20.82 15.46
10-04-12 20.53 20.84 20.50 276,200 20.77 15.42
10-04-09 20.65 20.71 20.40 218,900 20.57 15.27
10-04-08 20.86 20.86 20.60 341,600 20.70 15.37
10-04-07 21.00 21.17 20.77 225,400 20.93 15.54
Date Open High Low Vol Cls adjCls
10-04-06 20.95 21.07 20.95 301,500 21.07 15.64
10-04-05 21.13 21.13 20.93 263,700 21.10 15.66
10-04-01 20.87 21.04 20.82 148,200 21.04 15.62
10-03-31 20.86 20.91 20.71 357,100 20.71 15.37
10-03-30 21.08 21.16 20.84 271,000 20.89 15.51
10-03-29 21.04 21.13 20.97 205,300 21.12 15.68
10-03-26 20.98 21.08 20.82 114,100 20.92 15.53
10-03-25 21.15 21.25 20.85 169,800 20.86 15.49
10-03-24 21.29 21.29 21.01 159,600 21.03 15.61
Date Open High Low Vol Cls adjCls
10-03-23 21.21 21.39 21.12 255,100 21.31 15.82
10-03-22 21.17 21.32 21.03 189,200 21.26 15.78
10-03-19 21.25 21.65 21.10 399,200 21.25 15.78
10-03-18 21.36 21.54 21.31 127,300 21.40 15.89
10-03-17 21.60 21.60 21.36 195,100 21.45 15.92
10-03-16 21.35 21.51 21.32 224,000 21.50 15.96
10-03-15 21.44 21.56 21.19 337,300 21.35 15.85
10-03-12 21.60 21.66 21.38 165,600 21.42 15.90
10-03-11 21.46 21.54 21.32 143,500 21.54 15.99
Date Open High Low Vol Cls adjCls
10-03-10 21.41 21.58 21.36 202,300 21.53 15.98
10-03-09 21.28 21.53 21.22 232,800 21.51 15.97
10-03-08 21.36 21.51 21.30 268,900 21.38 15.87
10-03-05 21.09 21.33 20.89 313,300 21.30 15.81
10-03-04 21.13 21.16 20.93 145,900 21.04 15.62
10-03-03 21.19 21.30 20.95 237,000 21.02 15.60
10-03-02 20.83 21.18 20.83 346,200 21.10 15.66
10-03-01 20.40 20.87 20.39 212,200 20.81 15.45
10-02-26 20.60 20.60 20.22 230,300 20.36 15.11
Date Open High Low Vol Cls adjCls
10-02-25 20.30 20.54 20.21 242,300 20.51 15.23
10-02-24 20.88 21.07 20.46 267,300 20.55 15.26
10-02-23 20.83 20.99 20.70 262,200 20.73 15.39
10-02-22 20.99 21.50 20.90 454,300 21.12 15.49
10-02-19 20.58 20.97 20.45 337,200 20.88 15.32
10-02-18 20.36 20.57 20.23 168,300 20.57 15.09
10-02-17 20.20 20.55 20.03 326,800 20.36 14.94
10-02-16 19.80 20.13 19.75 127,600 20.08 14.73
10-02-12 19.68 19.73 19.51 265,000 19.71 14.46
Date Open High Low Vol Cls adjCls
10-02-11 19.36 19.80 19.19 196,900 19.80 14.52
10-02-10 19.51 19.58 19.20 286,000 19.36 14.20
10-02-09 19.57 19.67 19.35 173,400 19.63 14.40
10-02-08 19.54 19.63 19.31 207,300 19.38 14.22
10-02-05 19.75 19.75 19.42 341,500 19.61 14.39
10-02-04 20.10 20.19 19.72 151,200 19.77 14.50
10-02-03 20.35 20.46 20.10 189,800 20.20 14.82
10-02-02 20.44 20.52 20.24 203,300 20.45 15.00
10-02-01 20.45 20.49 20.20 313,400 20.49 15.03
Date Open High Low Vol Cls adjCls
10-01-29 20.59 20.64 20.34 138,800 20.38 14.95
10-01-28 20.91 20.92 20.32 280,300 20.53 15.06
10-01-27 20.79 20.89 20.51 180,100 20.86 15.30
10-01-26 20.96 21.09 20.80 136,600 20.89 15.32
10-01-25 21.01 21.26 20.82 196,900 21.08 15.46
10-01-22 21.35 21.43 20.73 290,300 20.90 15.33
10-01-21 21.83 22.09 21.08 264,700 21.36 15.67
10-01-20 22.11 22.12 21.56 286,200 21.82 16.01
10-01-19 21.49 22.37 21.49 332,400 22.32 16.37
Date Open High Low Vol Cls adjCls
10-01-15 21.56 21.56 21.12 246,400 21.51 15.78
10-01-14 21.54 21.66 21.48 150,300 21.50 15.77
10-01-13 21.38 21.63 21.26 115,300 21.61 15.85
10-01-12 21.05 21.41 21.05 127,700 21.29 15.62
10-01-11 21.39 21.39 21.11 163,300 21.25 15.59
10-01-08 21.11 21.26 21.02 137,200 21.23 15.57
10-01-07 21.36 21.37 21.09 214,400 21.20 15.55
10-01-06 21.08 21.50 21.08 351,500 21.32 15.64
10-01-05 21.61 21.64 20.88 305,400 21.16 15.52
Date Open High Low Vol Cls adjCls
10-01-04 21.77 21.79 21.44 267,500 21.60 15.85
09-12-31 21.98 22.11 21.57 125,400 21.59 15.84
09-12-30 22.18 22.34 21.94 148,700 22.06 16.18
09-12-29 22.04 22.30 22.04 134,700 22.21 16.29
09-12-28 22.36 22.38 22.05 136,300 22.16 16.26
09-12-24 22.17 22.44 22.16 112,100 22.28 16.34
09-12-23 22.11 22.34 21.99 131,100 22.20 16.29
09-12-22 22.05 22.20 21.96 242,000 22.09 16.20
09-12-21 21.97 22.08 21.84 177,100 21.94 16.09
Date Open High Low Vol Cls adjCls
09-12-18 21.85 21.94 21.52 532,500 21.76 15.96
09-12-17 21.62 21.82 21.49 177,900 21.68 15.90
09-12-16 21.96 22.00 21.70 177,800 21.82 16.01
09-12-15 21.84 21.84 21.59 311,900 21.77 15.97
09-12-14 21.66 21.84 21.52 165,500 21.80 15.99
09-12-11 21.31 21.56 21.26 139,200 21.54 15.80
09-12-10 21.15 21.38 20.97 217,300 21.15 15.52
09-12-09 21.01 21.08 20.78 138,700 21.02 15.42
09-12-08 21.00 21.22 20.69 190,900 20.99 15.40
Date Open High Low Vol Cls adjCls
09-12-07 21.02 21.33 20.97 131,300 21.17 15.53
09-12-04 21.09 21.22 20.77 262,200 21.08 15.46
09-12-03 20.89 21.09 20.75 426,000 20.78 15.24
09-12-02 20.87 21.22 20.87 245,700 20.95 15.37
09-12-01 20.63 20.93 20.56 326,000 20.83 15.28
09-11-30 20.56 20.86 20.39 367,000 20.81 15.11
09-11-27 20.57 20.95 20.44 226,200 20.60 14.96
09-11-25 20.84 20.95 20.72 197,100 20.75 15.07
09-11-24 20.60 20.81 20.52 191,300 20.75 15.07
Date Open High Low Vol Cls adjCls
09-11-23 20.52 20.72 20.46 345,500 20.58 14.94
09-11-20 19.93 20.26 19.90 245,700 20.22 14.68
09-11-19 20.10 20.22 19.67 464,500 20.00 14.52
09-11-18 20.42 20.47 20.13 231,700 20.22 14.68
09-11-17 19.93 20.43 19.88 431,300 20.38 14.80
09-11-16 19.93 20.10 19.82 247,600 19.99 14.52
09-11-13 19.63 19.85 19.47 196,000 19.77 14.36
09-11-12 19.89 20.04 19.54 210,000 19.54 14.19
09-11-11 19.98 20.04 19.77 261,400 19.88 14.44
Date Open High Low Vol Cls adjCls
09-11-10 19.63 19.88 19.60 291,400 19.81 14.39
09-11-09 19.40 19.80 19.32 414,800 19.68 14.29
09-11-06 19.33 19.56 19.20 209,100 19.29 14.01
09-11-05 18.99 19.44 18.88 366,800 19.43 14.11
09-11-04 18.88 19.12 18.69 441,400 18.89 13.72
09-11-03 18.71 18.84 18.48 387,500 18.83 13.67
09-11-02 18.98 19.04 18.60 428,200 18.79 13.64
09-10-30 19.27 19.53 18.88 592,500 18.96 13.77
09-10-29 19.94 20.13 19.18 852,300 19.39 14.08
Date Open High Low Vol Cls adjCls
09-10-28 20.20 20.25 19.67 920,700 19.92 14.47
09-10-27 20.16 20.38 19.95 393,300 20.25 14.71
09-10-26 20.68 20.90 20.05 363,200 20.07 14.57
09-10-23 20.96 20.98 20.35 430,900 20.64 14.99
09-10-22 20.72 20.95 20.54 227,200 20.88 15.16
09-10-21 20.68 21.11 20.64 348,100 20.70 15.03
09-10-20 20.88 20.95 20.47 117,000 20.67 15.01
09-10-19 20.77 21.03 20.50 190,400 20.92 15.19
09-10-16 20.46 20.76 20.26 236,400 20.64 14.99
Date Open High Low Vol Cls adjCls
09-10-15 20.36 20.59 20.21 354,700 20.51 14.89
09-10-14 20.86 20.86 20.35 381,100 20.43 14.84
09-10-13 20.78 20.78 20.48 240,500 20.57 14.94
09-10-12 20.84 20.88 20.65 105,000 20.75 15.07
09-10-09 20.53 20.90 20.48 281,500 20.83 15.13
09-10-08 20.34 20.74 20.28 463,500 20.57 14.94
09-10-07 20.19 20.41 20.15 195,200 20.28 14.73
09-10-06 20.20 20.35 20.04 241,700 20.33 14.76
09-10-05 20.05 20.25 19.86 265,700 20.14 14.63
Date Open High Low Vol Cls adjCls
09-10-02 20.06 20.21 19.79 286,200 20.05 14.56
09-10-01 20.10 20.40 20.07 282,800 20.21 14.68
09-09-30 20.55 20.67 20.16 305,800 20.22 14.68
09-09-29 20.67 20.71 20.52 174,200 20.58 14.94
09-09-28 20.35 20.83 20.20 354,000 20.67 15.01
09-09-25 20.01 20.35 20.01 261,200 20.23 14.69
09-09-24 20.31 20.46 20.04 164,100 20.09 14.59
09-09-23 20.29 20.57 20.16 358,500 20.18 14.65
09-09-22 20.42 20.42 20.19 358,100 20.32 14.76
Date Open High Low Vol Cls adjCls
09-09-21 20.36 20.39 20.19 149,700 20.25 14.71
09-09-18 20.18 20.48 19.93 375,500 20.48 14.87
09-09-17 20.16 20.36 20.06 256,200 20.17 14.65
09-09-16 19.87 20.20 19.73 181,800 20.19 14.66
09-09-15 19.58 19.87 19.58 207,200 19.87 14.43
09-09-14 19.47 19.73 19.46 203,100 19.72 14.32
09-09-11 19.52 19.67 19.33 252,100 19.54 14.19
09-09-10 19.37 19.53 19.14 178,700 19.49 14.15
09-09-09 19.33 19.55 19.27 211,500 19.37 14.07
Date Open High Low Vol Cls adjCls
09-09-08 19.48 19.55 19.36 299,900 19.47 14.14
09-09-04 19.27 19.45 19.17 407,900 19.40 14.09
09-09-03 19.20 19.25 18.92 367,900 19.25 13.98
09-09-02 19.35 19.44 19.08 419,300 19.17 13.92
09-09-01 19.48 19.91 18.86 343,700 19.40 14.09
09-08-31 19.88 20.12 19.48 496,900 19.52 14.17
09-08-28 20.20 20.20 19.93 239,500 20.03 14.55
09-08-27 20.20 20.20 19.80 345,800 19.98 14.51
09-08-26 20.05 20.16 19.91 245,900 20.09 14.59
Date Open High Low Vol Cls adjCls
09-08-25 20.22 20.34 20.04 378,000 20.13 14.62
09-08-24 20.28 20.46 20.21 209,800 20.40 14.66
09-08-21 19.90 20.29 19.90 310,200 20.23 14.54
09-08-20 19.87 19.91 19.61 256,400 19.80 14.23
09-08-19 19.60 19.88 19.60 243,700 19.85 14.27
09-08-18 20.03 20.12 19.74 331,300 19.77 14.21
09-08-17 19.63 20.06 19.62 325,200 19.88 14.29
09-08-14 19.59 19.87 19.52 275,600 19.87 14.28
09-08-13 19.72 19.90 19.50 139,700 19.66 14.13
Date Open High Low Vol Cls adjCls
09-08-12 19.54 19.89 19.47 204,600 19.72 14.17
09-08-11 19.45 19.67 19.33 189,000 19.58 14.07
09-08-10 19.46 19.49 19.21 251,200 19.49 14.01
09-08-07 18.87 19.55 18.87 644,400 19.40 13.94
09-08-06 19.00 19.00 18.56 260,900 18.72 13.45
09-08-05 18.05 19.00 18.05 557,900 18.87 13.56
09-08-04 18.82 18.87 18.68 270,900 18.87 13.56
09-08-03 18.74 18.89 18.42 282,400 18.89 13.58
09-07-31 18.69 18.87 18.51 274,000 18.52 13.31
Date Open High Low Vol Cls adjCls
09-07-30 18.52 18.90 18.44 256,700 18.80 13.51
09-07-29 18.26 18.45 18.00 316,300 18.39 13.22
09-07-28 18.41 18.52 18.11 295,700 18.34 13.18
09-07-27 18.45 18.58 18.24 239,600 18.56 13.34
09-07-24 18.30 18.57 18.26 284,600 18.53 13.32
09-07-23 18.15 18.45 18.01 447,900 18.44 13.25
09-07-22 18.24 18.33 18.00 297,100 18.25 13.12
09-07-21 18.27 18.44 18.14 217,400 18.37 13.20
09-07-20 18.34 18.34 18.01 202,300 18.26 13.12
Date Open High Low Vol Cls adjCls
09-07-17 18.48 18.58 18.11 357,400 18.21 13.09
09-07-16 18.40 18.59 18.18 205,400 18.53 13.32
09-07-15 18.37 18.58 18.16 458,600 18.58 13.35
09-07-14 18.33 18.34 18.00 203,200 18.21 13.09
09-07-13 17.63 18.23 17.63 467,900 18.21 13.09
09-07-10 17.80 18.04 17.77 373,900 18.00 12.94
09-07-09 18.07 18.10 17.75 420,500 17.92 12.88
09-07-08 17.95 18.20 17.67 696,200 17.92 12.88
09-07-07 18.14 18.18 17.91 593,900 17.92 12.88
Date Open High Low Vol Cls adjCls
09-07-06 17.72 18.07 17.59 537,500 18.05 12.97
09-07-02 17.78 17.86 17.75 527,800 17.75 12.76
09-07-01 17.92 18.17 17.78 464,700 18.07 12.99
09-06-30 18.13 18.13 17.74 392,700 17.81 12.80
09-06-29 17.75 18.07 17.61 331,300 18.07 12.99
09-06-26 17.73 18.03 17.52 879,000 17.87 12.84
09-06-25 17.59 17.82 17.34 560,300 17.77 12.77
09-06-24 17.77 17.77 17.45 503,100 17.59 12.64
09-06-23 17.57 17.80 17.24 991,300 17.61 12.66
Date Open High Low Vol Cls adjCls
09-06-22 17.27 17.58 16.97 565,700 17.38 12.49
09-06-19 17.62 17.62 17.16 746,600 17.34 12.46
09-06-18 16.67 17.32 16.53 607,600 17.31 12.44
09-06-17 15.72 16.68 15.72 570,600 16.61 11.94
09-06-16 16.49 16.56 16.34 425,800 16.43 11.81
09-06-15 16.23 16.44 16.04 540,700 16.36 11.76
09-06-12 16.11 16.49 15.92 370,700 16.45 11.82
09-06-11 15.84 16.30 15.71 330,800 16.10 11.57
09-06-10 15.76 15.87 15.52 418,900 15.75 11.32
Date Open High Low Vol Cls adjCls
09-06-09 15.86 15.90 15.60 383,800 15.68 11.27
09-06-08 15.93 15.94 15.57 480,000 15.82 11.37
09-06-05 16.39 16.39 15.77 437,500 15.91 11.43
09-06-04 16.12 16.21 15.98 276,300 16.20 11.64
09-06-03 16.14 16.35 15.81 330,200 16.02 11.51
09-06-02 16.30 16.31 16.11 583,700 16.21 11.65
09-06-01 16.09 16.36 15.86 393,000 16.30 11.71
09-05-29 15.81 15.84 15.50 401,000 15.84 11.38
09-05-28 15.69 15.93 15.46 400,600 15.72 11.30
Date Open High Low Vol Cls adjCls
09-05-27 15.74 15.90 15.49 474,400 15.61 11.22
09-05-26 15.24 15.83 15.19 520,800 15.78 11.34
09-05-22 15.31 15.41 15.13 326,000 15.33 11.02
09-05-21 15.14 15.30 15.05 416,600 15.22 10.94
09-05-20 15.45 15.58 15.22 529,900 15.25 10.96
09-05-19 15.17 15.60 15.10 679,100 15.32 11.01
09-05-18 15.38 15.52 15.23 463,400 15.41 10.92
09-05-15 15.33 15.40 15.01 409,600 15.23 10.80
09-05-14 15.49 15.56 15.28 370,100 15.40 10.92
Date Open High Low Vol Cls adjCls
09-05-13 15.65 15.88 15.29 450,900 15.39 10.91
09-05-12 15.77 15.89 15.59 389,700 15.81 11.21
09-05-11 15.76 15.92 15.56 327,700 15.71 11.14
09-05-08 15.89 16.25 15.73 647,800 15.82 11.21
09-05-07 15.61 15.79 15.49 777,000 15.65 11.09
09-05-06 15.61 15.66 15.33 601,600 15.47 10.97
09-05-05 15.48 15.64 15.31 372,700 15.40 10.92
09-05-04 15.58 15.84 15.26 594,200 15.54 11.02
09-05-01 15.09 15.63 15.05 839,800 15.60 11.06
Date Open High Low Vol Cls adjCls
09-04-30 15.17 15.42 14.95 699,600 15.05 10.67
09-04-29 15.47 15.60 14.60 1,093,300 15.09 10.70
09-04-28 14.04 14.55 14.04 510,800 14.37 10.19
09-04-27 14.04 14.23 13.92 527,400 14.14 10.02
09-04-24 14.09 14.18 13.86 405,600 14.11 10.00
09-04-23 13.98 14.07 13.82 499,000 13.96 9.90
09-04-22 13.93 14.12 13.85 351,700 13.89 9.85
09-04-21 14.00 14.32 13.93 381,700 14.11 10.00
09-04-20 14.19 14.40 14.00 371,800 14.02 9.94
Date Open High Low Vol Cls adjCls
09-04-17 14.45 14.54 14.35 242,100 14.44 10.24
09-04-16 14.37 14.54 14.21 300,100 14.48 10.26
09-04-15 13.99 14.24 13.90 379,500 14.24 10.09
09-04-14 13.97 14.20 13.77 375,300 14.04 9.95
09-04-13 14.03 14.16 13.97 333,500 14.12 10.01
09-04-09 14.28 14.30 14.05 393,000 14.17 10.05
09-04-08 13.98 14.11 13.81 289,800 14.07 9.97
09-04-07 13.58 14.08 13.51 448,100 13.83 9.80
09-04-06 13.68 13.86 13.62 284,000 13.73 9.73
Date Open High Low Vol Cls adjCls
09-04-03 13.84 13.98 13.70 324,700 13.83 9.80
09-04-02 13.95 14.05 13.65 572,600 13.90 9.85
09-04-01 13.57 13.81 13.44 546,500 13.71 9.72
09-03-31 13.51 14.04 13.49 598,800 13.78 9.77
09-03-30 13.79 13.79 13.28 436,400 13.38 9.49
09-03-27 14.08 14.08 13.71 410,300 13.74 9.74
09-03-26 14.10 14.20 13.95 746,200 14.11 10.00
09-03-25 14.52 14.63 13.79 398,600 13.99 9.92
09-03-24 14.15 14.34 13.84 390,700 13.91 9.86
Date Open High Low Vol Cls adjCls
09-03-23 14.32 14.35 13.96 582,700 14.35 10.17
09-03-20 14.34 14.47 14.14 527,800 14.15 10.03
09-03-19 14.32 14.39 13.95 215,400 14.20 10.07
09-03-18 13.82 14.18 13.55 480,200 14.16 10.04
09-03-17 13.38 13.84 13.19 431,800 13.84 9.81
09-03-16 13.49 13.71 13.21 1,116,300 13.25 9.39
09-03-13 13.28 13.40 13.18 872,000 13.32 9.44
09-03-12 13.15 13.46 12.90 500,000 13.28 9.41
09-03-11 13.29 13.45 13.10 613,800 13.11 9.29
Date Open High Low Vol Cls adjCls
09-03-10 13.19 13.37 12.92 606,600 13.36 9.47
09-03-09 12.86 13.15 12.78 555,800 12.92 9.16
09-03-06 12.87 13.25 12.72 391,800 13.08 9.27
09-03-05 13.15 13.38 12.67 297,000 12.77 9.05
09-03-04 13.22 13.69 13.00 446,100 13.52 9.58
09-03-03 13.94 13.97 13.15 440,000 13.18 9.34
09-03-02 14.05 14.35 13.71 345,400 13.73 9.73
09-02-27 14.16 14.69 13.97 561,600 14.31 10.14
09-02-26 14.60 14.63 14.31 459,100 14.34 10.17
Date Open High Low Vol Cls adjCls
09-02-25 14.70 14.82 14.36 541,800 14.42 10.22
09-02-24 14.75 14.87 14.47 591,700 14.76 10.46
09-02-23 15.05 15.30 14.51 564,300 14.64 10.25
09-02-20 16.21 16.26 14.61 881,100 14.86 10.40
09-02-19 16.79 16.79 15.57 672,800 15.68 10.98
09-02-18 17.08 17.32 16.58 413,400 16.78 11.75
09-02-17 17.98 17.99 17.17 371,600 17.22 12.06
09-02-13 18.30 18.47 17.94 273,800 18.09 12.67
09-02-12 17.98 18.29 17.54 385,600 18.23 12.76
Date Open High Low Vol Cls adjCls
09-02-11 18.67 18.74 18.29 222,400 18.33 12.83
09-02-10 18.99 19.08 18.47 406,100 18.56 13.00
09-02-09 19.26 19.31 18.88 216,000 19.06 13.35
09-02-06 19.12 19.52 19.12 243,300 19.34 13.54
09-02-05 18.97 19.41 18.92 280,800 19.19 13.44
09-02-04 18.91 19.15 18.75 238,600 19.05 13.34
09-02-03 19.20 19.34 18.70 621,800 18.76 13.14
09-02-02 18.98 19.19 18.70 393,700 19.10 13.37
09-01-30 19.61 19.69 18.99 412,300 19.04 13.33
Date Open High Low Vol Cls adjCls
09-01-29 19.48 19.99 19.24 302,900 19.47 13.63
09-01-28 20.01 20.01 19.70 246,900 19.83 13.88
09-01-27 19.80 19.99 19.53 290,900 19.75 13.83
09-01-26 19.46 19.91 19.39 302,500 19.74 13.82
09-01-23 19.21 19.54 18.77 313,900 19.38 13.57
09-01-22 19.77 19.86 19.34 215,000 19.56 13.70
09-01-21 19.59 19.94 19.14 596,900 19.88 13.92
09-01-20 19.61 19.87 19.32 474,300 19.37 13.56
09-01-16 19.74 19.89 19.32 507,700 19.82 13.88
Date Open High Low Vol Cls adjCls
09-01-15 19.07 19.49 18.84 497,700 19.49 13.65
09-01-14 18.87 19.29 18.66 494,300 19.11 13.38
09-01-13 19.18 19.43 18.99 339,000 19.38 13.57
09-01-12 19.17 19.36 19.02 488,700 19.15 13.41
09-01-09 19.73 19.79 19.15 271,000 19.22 13.46
09-01-08 19.42 19.75 19.38 215,900 19.70 13.79
09-01-07 19.18 19.48 18.97 333,300 19.39 13.58
09-01-06 19.78 19.95 19.38 264,600 19.48 13.64
09-01-05 19.62 19.77 19.41 270,500 19.67 13.77
Date Open High Low Vol Cls adjCls
09-01-02 19.33 19.70 19.28 145,000 19.60 13.72
08-12-31 19.14 19.50 19.01 348,800 19.38 13.57
08-12-30 18.57 19.04 18.57 250,700 19.03 13.32
08-12-29 18.66 18.71 18.20 192,300 18.51 12.96
08-12-26 18.50 18.88 18.47 99,700 18.66 13.07
08-12-24 18.25 18.53 18.18 87,700 18.40 12.88
08-12-23 18.70 18.74 18.20 302,600 18.33 12.83
08-12-22 18.65 18.73 18.10 292,000 18.50 12.95
08-12-19 18.68 19.23 18.47 795,800 18.62 13.04
Date Open High Low Vol Cls adjCls
08-12-18 18.36 18.81 18.18 346,100 18.46 12.93
08-12-17 18.15 18.59 18.02 245,300 18.35 12.85
08-12-16 18.18 18.49 17.84 348,800 18.43 12.90
08-12-15 18.31 18.44 17.61 272,700 17.99 12.60
08-12-12 17.49 18.22 17.26 291,300 18.22 12.76
08-12-11 18.18 18.49 17.52 377,400 17.80 12.46
08-12-10 17.93 18.49 17.93 336,600 18.30 12.81
08-12-09 17.85 18.50 17.63 466,400 17.80 12.46
08-12-08 18.35 18.52 17.62 628,900 17.97 12.58
Date Open High Low Vol Cls adjCls
08-12-05 17.09 18.11 16.91 449,400 18.04 12.63
08-12-04 17.90 17.98 16.95 432,700 17.38 12.17
08-12-03 17.05 18.16 16.99 635,100 17.83 12.48
08-12-02 16.79 17.45 16.28 776,500 17.45 12.22
08-12-01 17.29 17.44 16.52 461,100 16.58 11.48
08-11-28 17.64 17.87 17.46 211,800 17.67 12.24
08-11-26 17.44 17.89 17.14 455,100 17.78 12.31
08-11-25 18.19 18.19 17.07 459,000 17.83 12.35
08-11-24 17.92 18.36 17.17 501,300 18.00 12.47
Date Open High Low Vol Cls adjCls
08-11-21 16.97 17.71 16.18 718,600 17.71 12.27
08-11-20 17.49 18.00 16.60 546,800 16.75 11.60
08-11-19 18.02 18.46 17.66 496,900 17.68 12.24
08-11-18 18.08 18.53 17.32 476,400 18.11 12.54
08-11-17 17.63 18.37 17.10 588,600 18.00 12.47
08-11-14 18.46 18.78 17.46 479,200 17.74 12.29
08-11-13 17.72 18.80 17.00 382,800 18.78 13.01
08-11-12 18.00 18.10 17.53 215,300 17.69 12.25
08-11-11 18.28 18.80 17.90 289,900 18.21 12.61
Date Open High Low Vol Cls adjCls
08-11-10 19.18 19.32 18.22 275,500 18.51 12.82
08-11-07 19.14 19.38 18.63 274,100 19.17 13.28
08-11-06 19.43 19.49 18.85 325,200 19.02 13.17
08-11-05 19.66 20.31 19.33 333,300 19.44 13.46
08-11-04 20.35 20.46 19.36 515,600 19.93 13.80
08-11-03 19.89 20.59 19.75 367,800 20.36 14.10
08-10-31 20.38 20.38 19.44 554,900 19.86 13.75
08-10-30 20.34 20.63 19.65 340,900 20.51 14.21
08-10-29 20.30 20.63 19.60 467,800 19.97 13.83
Date Open High Low Vol Cls adjCls
08-10-28 18.78 20.22 18.14 349,000 20.21 14.00
08-10-27 18.60 19.32 18.06 423,800 18.38 12.73
08-10-24 18.10 19.20 18.04 382,300 18.77 13.00
08-10-23 18.53 19.56 17.89 423,600 19.09 13.22
08-10-22 18.73 19.06 17.97 238,100 18.41 12.75
08-10-21 19.31 19.71 18.88 254,100 19.12 13.24
08-10-20 18.06 19.54 17.94 279,900 19.50 13.51
08-10-17 17.59 19.07 17.25 412,100 17.88 12.38
08-10-16 17.84 18.24 16.87 397,800 18.15 12.57
Date Open High Low Vol Cls adjCls
08-10-15 18.76 18.76 17.71 483,500 17.72 12.27
08-10-14 19.24 19.24 18.13 491,300 19.01 13.17
08-10-13 17.87 18.99 17.77 196,300 18.99 13.15
08-10-10 17.24 17.59 15.53 671,500 17.48 12.11
08-10-09 19.37 19.48 17.67 463,400 17.67 12.24
08-10-08 19.67 20.20 19.19 477,400 19.26 13.34
08-10-07 20.94 21.09 19.94 317,800 20.02 13.87
08-10-06 20.89 21.35 19.76 471,400 20.70 14.34
08-10-03 21.96 22.14 21.22 230,200 21.26 14.72
Date Open High Low Vol Cls adjCls
08-10-02 21.93 22.06 21.52 282,900 21.71 15.04
08-10-01 21.63 22.12 21.39 389,100 22.06 15.28
08-09-30 21.52 21.79 21.21 275,600 21.71 15.04
08-09-29 21.89 22.04 21.33 372,000 21.39 14.81
08-09-26 21.95 22.11 21.71 501,900 22.07 15.29
08-09-25 21.68 22.39 21.63 267,400 22.08 15.29
08-09-24 21.44 21.72 21.16 399,900 21.64 14.99
08-09-23 21.68 22.08 21.37 346,900 21.53 14.91
08-09-22 22.15 22.25 21.59 352,500 21.71 15.04
Date Open High Low Vol Cls adjCls
08-09-19 22.61 23.20 21.88 1,005,400 22.09 15.30
08-09-18 21.39 21.91 20.98 756,200 21.80 15.10
08-09-17 19.99 22.02 19.99 806,600 21.06 14.59
08-09-16 21.74 22.11 21.37 609,500 22.06 15.28
08-09-15 22.15 22.59 22.01 320,400 22.12 15.32
08-09-12 22.10 22.63 22.10 509,400 22.55 15.62
08-09-11 22.07 22.53 21.95 580,200 22.16 15.35
08-09-10 21.99 22.44 21.85 574,700 22.34 15.47
08-09-09 22.28 22.52 21.96 584,000 21.96 15.21
Date Open High Low Vol Cls adjCls
08-09-08 21.73 22.26 21.73 557,300 22.23 15.40
08-09-05 21.93 22.03 21.37 222,300 21.59 14.95
08-09-04 21.93 22.16 21.69 315,900 21.96 15.21
08-09-03 22.28 22.33 21.90 315,200 22.09 15.30
08-09-02 22.62 22.73 22.08 243,000 22.28 15.43
08-08-29 22.68 22.80 22.27 208,400 22.30 15.44
08-08-28 22.35 22.88 22.25 374,500 22.74 15.75
08-08-27 22.23 22.36 22.20 428,400 22.32 15.46
08-08-26 22.41 22.49 22.06 343,800 22.27 15.42
Date Open High Low Vol Cls adjCls
08-08-25 22.67 22.73 22.30 403,100 22.49 15.45
08-08-22 22.87 23.01 22.51 410,400 22.68 15.58
08-08-21 23.07 23.22 22.71 371,600 22.75 15.63
08-08-20 23.40 23.58 23.04 415,200 23.21 15.95
08-08-19 23.26 23.37 23.07 347,300 23.30 16.01
08-08-18 23.10 23.27 22.97 314,700 23.20 15.94
08-08-15 23.21 23.30 22.81 556,800 22.99 15.80
08-08-14 23.15 23.26 22.74 391,000 22.92 15.75
08-08-13 22.81 23.38 22.63 456,700 23.12 15.88
Date Open High Low Vol Cls adjCls
08-08-12 22.55 23.08 22.31 561,800 22.80 15.66
08-08-11 22.53 22.69 21.73 713,400 22.55 15.49
08-08-08 21.35 22.65 21.35 352,200 22.65 15.56
08-08-07 22.38 22.50 22.06 326,000 22.20 15.25
08-08-06 22.58 22.73 22.32 283,600 22.33 15.34
08-08-05 22.16 22.70 22.16 454,000 22.69 15.59
08-08-04 22.23 22.58 22.14 417,900 22.21 15.26
08-08-01 22.66 22.82 22.21 505,900 22.25 15.29
08-07-31 21.98 22.76 21.83 779,500 22.62 15.54
Date Open High Low Vol Cls adjCls
08-07-30 22.01 22.18 21.50 538,100 22.09 15.18
08-07-29 21.11 21.40 21.11 208,200 21.34 14.66
08-07-28 21.04 21.17 20.90 210,400 21.15 14.53
08-07-25 21.10 21.29 20.92 305,300 21.17 14.54
08-07-24 21.05 21.05 20.53 277,000 20.99 14.42
08-07-23 20.95 21.04 20.60 237,900 20.95 14.39
08-07-22 20.80 21.05 20.76 360,200 20.95 14.39
08-07-21 20.81 20.95 20.69 213,700 20.95 14.39
08-07-18 20.76 20.97 20.50 203,600 20.73 14.24
Date Open High Low Vol Cls adjCls
08-07-17 20.87 20.87 20.48 194,500 20.73 14.24
08-07-16 21.08 21.19 20.75 264,800 20.83 14.31
08-07-15 20.96 21.17 20.88 235,800 21.04 14.46
08-07-14 21.51 21.77 21.00 168,900 21.13 14.52
08-07-11 21.07 21.53 20.92 273,000 21.45 14.74
08-07-10 21.30 21.44 21.08 285,100 21.34 14.66
08-07-09 21.00 21.25 20.94 256,200 21.15 14.53
08-07-08 20.78 21.04 20.32 388,000 21.04 14.46
08-07-07 21.15 21.16 20.56 278,200 20.72 14.24
Date Open High Low Vol Cls adjCls
08-07-03 21.06 21.25 21.01 215,100 21.08 14.48
08-07-02 21.45 21.50 21.04 396,400 21.05 14.46
08-07-01 21.30 21.62 21.09 750,400 21.50 14.77
08-06-30 21.20 21.63 21.15 392,100 21.46 14.74
08-06-27 21.43 21.61 21.03 1,215,700 21.15 14.53
08-06-26 21.34 21.51 21.21 274,200 21.31 14.64
08-06-25 21.27 21.64 21.09 554,900 21.55 14.81
08-06-24 21.58 21.62 21.11 257,000 21.11 14.50
08-06-23 21.74 21.88 21.48 297,200 21.55 14.81
Date Open High Low Vol Cls adjCls
08-06-20 21.51 21.77 21.44 580,200 21.58 14.83
08-06-19 21.96 22.13 21.54 417,500 21.60 14.84
08-06-18 22.00 22.18 21.90 349,800 21.98 15.10
08-06-17 22.12 22.16 22.00 231,600 22.05 15.15
08-06-16 21.85 22.10 21.78 339,000 22.10 15.18
08-06-13 21.81 22.06 21.70 329,800 21.98 15.10
08-06-12 21.82 21.88 21.66 245,600 21.70 14.91
08-06-11 21.85 21.92 21.65 552,800 21.65 14.87
08-06-10 21.61 21.94 21.61 774,400 21.85 15.01
Date Open High Low Vol Cls adjCls
08-06-09 21.51 21.82 21.47 460,900 21.73 14.93
08-06-06 21.61 21.72 21.48 479,600 21.50 14.77
08-06-05 21.37 21.73 21.29 382,300 21.71 14.92
08-06-04 21.17 21.56 21.13 402,000 21.37 14.68
08-06-03 21.28 21.36 21.15 644,300 21.29 14.63
08-06-02 21.20 21.24 20.92 457,600 21.22 14.58
08-05-30 20.99 21.24 20.93 593,700 21.23 14.59
08-05-29 20.79 21.24 20.79 463,300 21.00 14.43
08-05-28 20.87 20.95 20.63 261,300 20.78 14.28
Date Open High Low Vol Cls adjCls
08-05-27 20.70 20.90 20.60 226,600 20.83 14.31
08-05-23 21.13 21.13 20.60 599,600 20.71 14.23
08-05-22 21.04 21.21 20.95 259,500 21.08 14.48
08-05-21 21.24 21.35 20.84 333,500 20.99 14.42
08-05-20 21.25 21.38 20.99 462,700 21.19 14.56
08-05-19 21.24 21.48 21.14 662,500 21.40 14.59
08-05-16 21.28 21.34 21.05 404,400 21.21 14.46
08-05-15 21.12 21.19 20.90 174,500 21.16 14.43
08-05-14 21.05 21.33 20.94 500,900 21.18 14.44
Date Open High Low Vol Cls adjCls
08-05-13 20.85 21.10 20.56 485,800 21.05 14.35
08-05-12 20.59 20.94 20.49 431,800 20.83 14.20
08-05-09 20.22 20.60 20.00 287,400 20.48 13.96
08-05-08 20.43 20.46 20.19 254,500 20.30 13.84
08-05-07 20.74 20.84 20.32 408,300 20.33 13.86
08-05-06 20.47 20.74 20.35 273,800 20.69 14.11
08-05-05 20.84 20.84 20.42 342,400 20.51 13.98
08-05-02 20.90 21.21 20.69 382,700 20.76 14.15
08-05-01 20.59 21.02 20.55 410,300 20.80 14.18
Date Open High Low Vol Cls adjCls
08-04-30 20.64 20.85 20.40 442,700 20.53 14.00
08-04-29 20.80 21.00 20.65 444,100 20.68 14.10
08-04-28 20.95 21.14 20.88 235,000 20.89 14.24
08-04-25 21.01 21.10 20.80 201,900 20.94 14.28
08-04-24 20.88 21.12 20.68 312,600 20.88 14.23
08-04-23 20.78 21.00 20.67 400,000 20.84 14.21
08-04-22 20.67 20.84 20.55 638,700 20.65 14.08
08-04-21 20.79 20.93 20.58 268,400 20.78 14.17
08-04-18 21.18 21.20 20.80 210,400 20.98 14.30
Date Open High Low Vol Cls adjCls
08-04-17 20.87 21.18 20.70 330,000 20.92 14.26
08-04-16 20.47 20.87 20.34 377,100 20.87 14.23
08-04-15 20.08 20.35 20.02 146,500 20.31 13.85
08-04-14 19.88 20.17 19.84 214,100 19.95 13.60
08-04-11 19.73 20.11 19.71 150,200 19.90 13.57
08-04-10 19.72 20.19 19.70 180,500 20.00 13.63
08-04-09 20.09 20.25 19.81 164,500 19.86 13.54
08-04-08 19.90 20.16 19.78 186,200 20.09 13.70
08-04-07 20.05 20.16 19.81 172,100 20.00 13.63
Date Open High Low Vol Cls adjCls
08-04-04 20.14 20.36 19.91 221,500 19.95 13.60
08-04-03 19.98 20.17 19.81 157,100 19.99 13.63
08-04-02 20.05 20.24 20.01 212,200 20.04 13.66
08-04-01 19.80 20.13 19.75 246,000 20.10 13.70
08-03-31 19.45 19.69 19.31 319,400 19.56 13.34
08-03-28 19.42 19.62 19.40 394,000 19.46 13.27
08-03-27 19.62 19.90 19.45 203,900 19.47 13.27
08-03-26 19.27 19.67 19.23 413,800 19.63 13.38
08-03-25 19.36 19.66 19.31 273,200 19.43 13.25
Date Open High Low Vol Cls adjCls
08-03-24 19.40 19.47 19.20 345,800 19.39 13.22
08-03-20 19.20 19.61 19.02 984,000 19.40 13.23
08-03-19 19.74 19.86 19.01 536,000 19.01 12.96
08-03-18 19.65 19.70 19.14 399,600 19.63 13.38
08-03-17 18.81 19.96 18.42 303,400 19.26 13.13
08-03-14 19.37 19.40 18.74 434,400 19.20 13.09
08-03-13 18.92 19.42 18.90 489,800 19.24 13.12
08-03-12 19.19 19.67 19.12 464,700 19.13 13.04
08-03-11 18.68 19.23 18.65 580,200 19.23 13.11
Date Open High Low Vol Cls adjCls
08-03-10 18.24 18.69 18.19 540,800 18.31 12.48
08-03-07 17.88 18.24 17.80 227,600 18.15 12.37
08-03-06 18.17 18.40 18.03 332,000 18.09 12.33
08-03-05 18.76 18.92 17.92 726,700 18.23 12.43
08-03-04 18.35 18.72 18.30 563,600 18.57 12.66
08-03-03 18.22 18.55 18.09 380,600 18.51 12.62
08-02-29 18.73 18.73 18.11 1,006,900 18.24 12.44
08-02-28 19.02 19.12 18.71 679,100 18.86 12.86
08-02-27 19.05 19.27 19.02 249,600 19.09 13.01
Date Open High Low Vol Cls adjCls
08-02-26 19.08 19.32 19.00 254,300 19.20 13.09
08-02-25 19.04 19.28 18.96 399,400 19.25 13.01
08-02-22 19.06 19.25 18.94 610,000 19.01 12.85
08-02-21 19.60 19.90 19.00 234,100 19.07 12.89
08-02-20 19.27 19.63 19.00 712,500 19.50 13.18
08-02-19 20.08 20.11 19.60 235,500 19.67 13.30
08-02-15 19.95 19.99 19.75 219,100 19.82 13.40
08-02-14 20.31 20.49 19.83 241,100 19.97 13.50
08-02-13 20.20 20.35 20.07 236,900 20.35 13.75
Date Open High Low Vol Cls adjCls
08-02-12 19.85 20.13 19.69 281,100 19.98 13.50
08-02-11 19.81 20.00 19.60 294,800 19.85 13.42
08-02-08 19.87 20.00 19.71 182,100 19.88 13.44
08-02-07 19.89 20.06 19.61 269,300 19.85 13.42
08-02-06 20.01 20.27 19.79 210,500 19.98 13.50
08-02-05 20.19 20.26 19.75 208,900 19.84 13.41
08-02-04 20.30 20.63 20.10 266,600 20.46 13.83
08-02-01 20.19 20.39 20.01 221,500 20.30 13.72
08-01-31 19.18 20.30 19.11 462,200 20.15 13.62
Date Open High Low Vol Cls adjCls
08-01-30 19.87 20.15 19.51 363,600 19.51 13.19
08-01-29 20.08 20.14 19.94 170,100 20.01 13.52
08-01-28 19.52 20.04 19.38 211,600 19.94 13.48
08-01-25 20.05 20.08 19.44 331,000 19.57 13.23
08-01-24 20.20 20.30 19.70 377,400 19.83 13.40
08-01-23 19.18 20.23 19.13 646,200 20.09 13.58
08-01-22 19.41 20.13 19.29 589,600 19.64 13.27
08-01-18 20.76 20.80 20.01 391,800 20.10 13.59
08-01-17 21.28 21.33 20.65 456,800 20.65 13.96
Date Open High Low Vol Cls adjCls
08-01-16 21.18 21.54 21.12 520,300 21.28 14.38
08-01-15 21.01 21.50 21.01 274,200 21.27 14.38
08-01-14 21.46 21.60 21.38 355,900 21.38 14.45
08-01-11 21.18 21.58 21.04 352,500 21.31 14.40
08-01-10 21.06 21.71 20.96 500,000 21.32 14.41
08-01-09 20.71 21.20 20.69 373,600 21.20 14.33
08-01-08 21.14 21.43 20.72 369,400 20.75 14.03
08-01-07 21.02 21.14 20.87 403,500 21.08 14.25
08-01-04 20.99 21.10 20.78 262,000 20.87 14.11
Date Open High Low Vol Cls adjCls
08-01-03 21.48 21.54 21.12 423,400 21.17 14.31
08-01-02 21.55 21.73 21.20 452,100 21.39 14.46
07-12-31 21.46 21.69 21.35 380,300 21.54 14.56
07-12-28 21.68 21.90 21.57 278,500 21.57 14.58
07-12-27 22.05 22.17 21.69 244,400 21.74 14.69
07-12-26 21.93 22.13 21.90 151,600 22.01 14.88
07-12-24 21.98 22.13 21.85 68,500 22.11 14.94
07-12-21 22.02 22.24 21.77 661,400 22.03 14.89
07-12-20 21.69 21.69 21.27 280,500 21.67 14.65
Date Open High Low Vol Cls adjCls
07-12-19 21.58 21.70 21.47 257,200 21.55 14.57
07-12-18 21.73 21.74 21.32 426,700 21.65 14.63
07-12-17 21.57 21.80 21.45 700,900 21.51 14.54
07-12-14 21.35 21.83 21.31 667,200 21.67 14.65
07-12-13 21.01 21.58 21.01 317,600 21.53 14.55
07-12-12 21.75 21.94 21.02 431,900 21.23 14.35
07-12-11 22.00 22.12 21.23 307,000 21.23 14.35
07-12-10 22.04 22.12 21.87 216,200 21.87 14.78
07-12-07 22.16 22.19 21.89 185,500 22.07 14.92
Date Open High Low Vol Cls adjCls
07-12-06 21.81 22.14 21.73 361,700 22.14 14.96
07-12-05 21.67 22.09 21.58 388,700 21.90 14.80
07-12-04 21.25 21.47 21.19 253,800 21.40 14.46
07-12-03 21.34 21.57 21.31 276,300 21.49 14.53
07-11-30 21.64 21.66 21.26 441,600 21.38 14.45
07-11-29 21.45 21.54 21.28 223,700 21.38 14.45
07-11-28 21.13 21.54 21.13 189,000 21.54 14.56
07-11-27 20.92 21.23 20.71 316,700 21.09 14.25
07-11-26 21.07 21.24 20.84 293,500 20.90 14.03
Date Open High Low Vol Cls adjCls
07-11-23 21.02 21.28 20.92 115,000 21.08 14.15
07-11-21 20.78 21.20 20.71 510,100 20.90 14.03
07-11-20 20.54 20.89 20.47 297,600 20.86 14.00
07-11-19 20.26 20.76 20.03 381,400 20.54 13.78
07-11-16 20.46 20.52 20.09 436,200 20.39 13.68
07-11-15 20.22 20.45 20.07 403,600 20.45 13.72
07-11-14 20.45 20.50 20.09 278,400 20.28 13.61
07-11-13 20.34 20.44 20.00 319,900 20.36 13.66
07-11-12 20.13 20.49 20.03 335,500 20.19 13.55
Date Open High Low Vol Cls adjCls
07-11-09 19.78 20.23 19.66 419,800 20.19 13.55
07-11-08 20.00 20.22 19.92 490,400 20.03 13.44
07-11-07 19.80 19.97 19.58 676,800 19.83 13.31
07-11-06 20.28 20.30 19.73 558,000 20.00 13.42
07-11-05 20.58 20.72 20.10 704,400 20.15 13.52
07-11-02 21.42 21.50 20.77 498,800 20.91 14.03
07-11-01 21.86 21.90 21.00 877,900 21.19 14.22
07-10-31 21.60 22.05 21.30 357,400 22.05 14.80
07-10-30 21.24 21.90 21.23 237,700 21.90 14.70
Date Open High Low Vol Cls adjCls
07-10-29 21.40 21.48 21.12 214,600 21.21 14.23
07-10-26 21.18 21.69 21.09 341,600 21.27 14.27
07-10-25 20.50 20.86 20.50 180,100 20.79 13.95
07-10-24 20.35 20.50 20.03 176,200 20.39 13.68
07-10-23 20.65 20.76 20.24 194,100 20.40 13.69
07-10-22 20.01 20.64 20.00 296,800 20.42 13.70
07-10-19 20.75 20.83 20.22 317,200 20.22 13.57
07-10-18 20.81 20.99 20.73 243,800 20.77 13.94
07-10-17 21.15 21.22 20.60 322,700 20.86 14.00
Date Open High Low Vol Cls adjCls
07-10-16 21.03 21.26 20.87 310,800 20.91 14.03
07-10-15 21.40 21.47 20.90 298,500 21.06 14.13
07-10-12 21.34 21.64 21.34 131,000 21.47 14.41
07-10-11 21.63 21.75 21.17 265,600 21.39 14.35
07-10-10 21.70 21.72 21.41 155,800 21.50 14.43
07-10-09 21.54 21.71 21.39 228,900 21.71 14.57
07-10-08 21.50 21.70 21.30 249,000 21.46 14.40
07-10-05 21.51 21.68 21.24 213,400 21.56 14.47
07-10-04 21.18 21.38 21.00 234,100 21.31 14.30
Date Open High Low Vol Cls adjCls
07-10-03 20.82 21.19 20.81 307,200 21.05 14.13
07-10-02 20.71 20.93 20.66 244,400 20.90 14.03
07-10-01 20.38 20.99 20.34 415,500 20.65 13.86
07-09-28 20.46 20.69 20.24 345,800 20.35 13.66
07-09-27 20.50 20.50 20.27 119,800 20.40 13.69
07-09-26 20.30 20.50 20.11 603,200 20.33 13.64
07-09-25 20.18 20.38 20.05 397,500 20.13 13.51
07-09-24 20.49 20.49 20.17 249,300 20.28 13.61
07-09-21 20.53 20.59 20.32 470,000 20.45 13.72
Date Open High Low Vol Cls adjCls
07-09-20 20.53 20.53 20.22 175,900 20.34 13.65
07-09-19 20.12 20.57 20.12 257,700 20.51 13.76
07-09-18 19.52 19.99 19.25 353,400 19.95 13.39
07-09-17 19.58 19.64 19.43 486,800 19.43 13.04
07-09-14 19.32 19.67 19.25 125,600 19.67 13.20
07-09-13 19.84 19.84 19.51 171,300 19.51 13.09
07-09-12 19.80 19.80 19.58 261,700 19.76 13.26
07-09-11 19.54 19.89 19.44 429,400 19.83 13.31
07-09-10 19.31 19.53 18.90 384,900 19.41 13.03
Date Open High Low Vol Cls adjCls
07-09-07 19.20 19.36 19.00 243,300 19.15 12.85
07-09-06 19.31 19.55 19.01 438,400 19.49 13.08
07-09-05 19.31 19.32 18.98 288,200 19.20 12.88
07-09-04 19.56 19.64 19.40 371,400 19.40 13.02
07-08-31 19.81 19.81 19.48 436,800 19.57 13.13
07-08-30 19.36 19.72 19.34 255,000 19.56 13.13
07-08-29 19.06 19.63 18.99 194,600 19.56 13.13
07-08-28 19.24 19.40 18.87 249,400 18.89 12.68
07-08-27 19.87 19.87 19.33 170,600 19.35 12.98
Date Open High Low Vol Cls adjCls
07-08-24 19.67 19.96 19.47 159,700 19.96 13.39
07-08-23 19.98 19.98 19.55 236,300 19.70 13.22
07-08-22 19.95 20.15 19.79 225,700 19.86 13.33
07-08-21 19.86 20.12 19.82 135,800 19.83 13.31
07-08-20 20.29 20.46 19.81 367,200 20.00 13.32
07-08-17 19.89 20.93 19.86 445,500 20.20 13.45
07-08-16 19.59 19.98 19.12 509,000 19.89 13.25
07-08-15 19.83 20.38 19.57 371,900 19.68 13.11
07-08-14 19.82 20.20 19.69 467,700 19.78 13.17
Date Open High Low Vol Cls adjCls
07-08-13 19.64 20.04 19.53 340,300 19.69 13.11
07-08-10 19.05 20.24 19.05 1,100,900 19.57 13.03
07-08-09 20.00 20.48 19.14 821,400 19.26 12.83
07-08-08 19.80 20.64 19.61 779,400 20.35 13.55
07-08-07 19.18 19.58 18.91 523,300 19.57 13.03
07-08-06 18.80 19.29 18.50 631,700 19.29 12.85
07-08-03 19.28 19.41 18.70 622,800 18.77 12.50
07-08-02 19.66 19.67 18.87 704,700 19.25 12.82
07-08-01 18.95 19.75 18.19 868,800 19.61 13.06
Date Open High Low Vol Cls adjCls
07-07-31 20.01 20.09 19.65 766,500 19.82 13.20
07-07-30 20.01 20.08 19.53 421,500 19.94 13.28
07-07-27 20.35 20.65 20.00 469,500 20.00 13.32
07-07-26 20.30 20.66 19.92 689,300 20.40 13.59
07-07-25 20.56 20.86 20.36 456,100 20.65 13.75
07-07-24 21.18 21.32 20.45 444,700 20.48 13.64
07-07-23 21.41 21.73 21.40 177,400 21.44 14.28
07-07-20 21.81 21.91 21.35 328,700 21.37 14.23
07-07-19 21.71 21.90 21.64 260,900 21.86 14.56
Date Open High Low Vol Cls adjCls
07-07-18 21.46 21.66 21.37 368,500 21.61 14.39
07-07-17 21.85 21.98 21.57 266,400 21.58 14.37
07-07-16 22.07 22.20 21.75 272,900 21.77 14.50
07-07-13 22.02 22.15 21.81 278,200 22.15 14.75
07-07-12 21.46 22.38 21.37 1,123,900 22.02 14.67
07-07-11 21.31 21.47 21.20 364,800 21.34 14.21
07-07-10 21.05 21.71 21.00 1,218,100 21.37 14.23
07-07-09 21.08 21.19 20.89 284,600 20.97 13.97
07-07-06 21.31 21.35 21.00 262,400 21.10 14.05
Date Open High Low Vol Cls adjCls
07-07-05 21.57 21.60 21.07 370,400 21.37 14.23
07-07-03 21.69 21.76 21.49 106,900 21.62 14.40
07-07-02 21.33 21.89 21.20 333,700 21.69 14.45
07-06-29 21.58 21.70 21.31 384,700 21.55 14.35
07-06-28 21.68 21.88 21.48 208,000 21.48 14.31
07-06-27 21.30 21.66 21.17 269,400 21.62 14.40
07-06-26 21.69 21.93 21.33 572,100 21.42 14.27
07-06-25 21.65 21.82 21.46 363,200 21.60 14.39
07-06-22 22.02 22.06 21.58 451,600 21.72 14.47
Date Open High Low Vol Cls adjCls
07-06-21 22.15 22.21 21.87 227,500 22.02 14.67
07-06-20 22.46 22.50 22.06 309,800 22.15 14.75
07-06-19 22.38 22.48 22.27 378,600 22.44 14.95
07-06-18 22.78 22.78 22.43 310,900 22.47 14.97
07-06-15 23.03 23.25 22.71 463,700 22.77 15.17
07-06-14 22.32 22.51 22.25 266,200 22.48 14.97
07-06-13 22.24 22.47 22.16 731,600 22.32 14.87
07-06-12 22.27 22.40 22.09 414,800 22.19 14.78
07-06-11 22.20 22.62 22.12 289,100 22.37 14.90
Date Open High Low Vol Cls adjCls
07-06-08 22.05 22.35 21.90 406,800 22.26 14.83
07-06-07 22.81 22.81 22.12 431,500 22.12 14.73
07-06-06 22.97 22.97 22.59 427,200 22.93 15.27
07-06-05 23.18 23.20 22.82 343,300 22.97 15.30
07-06-04 23.32 23.41 23.01 369,000 23.29 15.51
07-06-01 23.45 23.56 23.33 516,900 23.46 15.62
07-05-31 23.24 23.47 23.19 367,800 23.42 15.60
07-05-30 22.99 23.28 22.92 317,300 23.26 15.49
07-05-29 23.09 23.20 23.00 355,600 23.18 15.44
Date Open High Low Vol Cls adjCls
07-05-25 23.15 23.22 22.88 332,600 23.05 15.35
07-05-24 23.59 23.66 22.95 427,400 23.05 15.35
07-05-23 23.94 23.95 23.61 358,300 23.64 15.74
07-05-22 23.85 24.05 23.84 313,000 23.93 15.94
07-05-21 23.65 23.91 23.59 303,600 23.88 15.80
07-05-18 23.45 23.65 23.30 308,300 23.65 15.65
07-05-17 23.59 23.64 23.36 239,600 23.44 15.51
07-05-16 23.41 23.69 23.41 323,600 23.60 15.62
07-05-15 23.57 23.69 23.36 795,100 23.38 15.47
Date Open High Low Vol Cls adjCls
07-05-14 23.74 23.88 23.54 435,900 23.57 15.60
07-05-11 23.63 23.83 23.61 348,700 23.77 15.73
07-05-10 23.74 23.80 23.30 481,000 23.57 15.60
07-05-09 23.91 23.99 23.75 277,700 23.82 15.76
07-05-08 24.22 24.22 23.86 228,900 24.00 15.88
07-05-07 24.15 24.29 24.00 314,900 24.24 16.04
07-05-04 24.05 24.24 24.03 287,900 24.24 16.04
07-05-03 23.92 24.23 23.80 249,100 24.05 15.92
07-05-02 23.73 24.03 23.63 159,800 23.97 15.86
Date Open High Low Vol Cls adjCls
07-05-01 23.65 23.78 23.40 340,500 23.73 15.71
07-04-30 23.59 23.99 23.50 478,400 23.59 15.61
07-04-27 23.83 23.83 23.51 217,800 23.59 15.61
07-04-26 24.01 24.12 23.81 172,600 23.85 15.78
07-04-25 24.19 24.23 23.75 400,500 24.09 15.94
07-04-24 24.11 24.25 23.97 240,800 24.10 15.95
07-04-23 24.26 24.36 24.09 273,400 24.18 16.00
07-04-20 24.25 24.41 24.05 370,900 24.37 16.13
07-04-19 24.00 24.10 23.73 290,800 24.06 15.92
Date Open High Low Vol Cls adjCls
07-04-18 24.15 24.58 23.97 667,800 24.19 16.01
07-04-17 24.51 24.51 24.25 420,800 24.35 16.12
07-04-16 24.35 24.57 24.34 129,500 24.55 16.25
07-04-13 23.86 24.39 23.86 448,400 24.27 16.06
07-04-12 24.26 24.38 24.06 513,800 24.34 16.11
07-04-11 24.50 24.54 24.27 270,600 24.41 16.16
07-04-10 24.39 24.55 24.36 180,400 24.53 16.23
07-04-09 24.09 24.36 24.08 185,600 24.36 16.12
07-04-05 24.18 24.22 24.04 222,200 24.12 15.96
Date Open High Low Vol Cls adjCls
07-04-04 24.14 24.20 23.96 171,300 24.15 15.98
07-04-03 24.82 24.89 24.04 572,200 24.14 15.98
07-04-02 24.30 24.72 24.23 183,800 24.70 16.35
07-03-30 24.16 24.37 23.98 284,500 24.23 16.04
07-03-29 24.06 24.16 23.80 419,300 24.16 15.99
07-03-28 24.23 24.43 23.87 601,400 24.00 15.88
07-03-27 24.60 24.60 24.30 102,900 24.36 16.12
07-03-26 24.56 24.70 24.37 201,000 24.63 16.30
07-03-23 24.56 24.62 24.38 179,000 24.62 16.29
Date Open High Low Vol Cls adjCls
07-03-22 24.41 24.51 24.28 175,200 24.51 16.22
07-03-21 24.19 24.56 24.02 299,700 24.41 16.16
07-03-20 23.94 24.17 23.85 250,000 24.17 16.00
07-03-19 23.72 24.06 23.70 441,800 23.99 15.88
07-03-16 23.83 23.87 23.55 573,000 23.58 15.61
07-03-15 23.65 23.95 23.65 356,300 23.83 15.77
07-03-14 23.63 23.94 23.50 741,200 23.65 15.65
07-03-13 23.70 23.87 23.47 782,100 23.72 15.70
07-03-12 23.61 23.96 23.61 393,700 23.90 15.82
Date Open High Low Vol Cls adjCls
07-03-09 23.66 23.94 23.54 212,300 23.61 15.63
07-03-08 23.64 23.73 23.39 269,900 23.60 15.62
07-03-07 23.56 23.69 23.44 267,100 23.46 15.53
07-03-06 23.74 23.82 23.12 438,200 23.66 15.66
07-03-05 23.33 23.51 22.92 382,100 22.94 15.18
07-03-02 23.50 23.91 23.43 445,800 23.54 15.58
07-03-01 23.10 23.86 22.91 332,900 23.64 15.65
07-02-28 23.25 23.79 23.08 523,000 23.37 15.47
07-02-27 23.55 23.68 23.07 234,400 23.10 15.29
Date Open High Low Vol Cls adjCls
07-02-26 23.96 24.27 23.71 302,700 23.81 15.76
07-02-23 23.75 23.92 23.68 249,500 23.78 15.74
07-02-22 24.02 24.02 23.62 294,800 23.84 15.78
07-02-21 23.99 24.04 23.83 410,100 23.97 15.86
07-02-20 23.96 24.26 23.82 392,300 24.14 15.88
07-02-16 24.06 24.13 23.85 1,010,500 24.07 15.83
07-02-15 24.61 24.65 24.02 676,200 24.06 15.83
07-02-14 25.50 25.81 24.71 583,600 24.72 16.26
07-02-13 25.59 25.74 25.47 139,100 25.70 16.91
Date Open High Low Vol Cls adjCls
07-02-12 25.60 25.65 25.40 179,000 25.59 16.83
07-02-09 25.68 25.75 25.51 246,400 25.58 16.83
07-02-08 25.46 25.74 25.46 124,600 25.71 16.91
07-02-07 25.50 25.60 25.40 157,700 25.54 16.80
07-02-06 25.43 25.51 25.32 164,700 25.50 16.78
07-02-05 25.30 25.45 25.14 288,700 25.43 16.73
07-02-02 25.35 25.43 25.15 339,500 25.32 16.66
07-02-01 25.25 25.34 25.16 203,400 25.33 16.66
07-01-31 24.85 25.24 24.77 266,800 25.15 16.55
Date Open High Low Vol Cls adjCls
07-01-30 24.82 24.95 24.82 96,800 24.90 16.38
07-01-29 24.52 24.96 24.52 218,100 24.82 16.33
07-01-26 24.75 24.80 24.43 175,400 24.74 16.28
07-01-25 24.76 24.84 24.62 266,800 24.75 16.28
07-01-24 24.71 24.86 24.66 185,000 24.73 16.27
07-01-23 24.57 24.74 24.52 238,100 24.63 16.20
07-01-22 24.74 24.77 24.46 213,100 24.57 16.16
07-01-19 24.65 24.76 24.56 177,800 24.74 16.28
07-01-18 24.85 25.01 24.61 294,600 24.64 16.21
Date Open High Low Vol Cls adjCls
07-01-17 24.85 25.00 24.85 251,700 24.91 16.39
07-01-16 24.95 25.08 24.79 251,100 24.91 16.39
07-01-12 24.92 25.12 24.88 256,500 24.90 16.38
07-01-11 24.75 25.07 24.72 208,300 24.89 16.37
07-01-10 24.70 24.79 24.55 186,400 24.69 16.24
07-01-09 24.76 24.79 24.34 311,100 24.79 16.31
07-01-08 24.78 24.79 24.44 466,800 24.72 16.26
07-01-05 25.00 25.45 24.69 353,300 24.82 16.33
07-01-04 25.50 25.59 25.31 345,100 25.49 16.77
Date Open High Low Vol Cls adjCls
07-01-03 25.36 25.77 25.31 428,000 25.53 16.80
06-12-29 25.39 25.59 25.17 360,400 25.31 16.65
06-12-28 25.66 25.79 25.43 190,400 25.44 16.74
06-12-27 25.62 25.82 25.62 203,100 25.67 16.89
06-12-26 25.39 25.69 25.39 163,500 25.53 16.80
06-12-22 25.33 25.49 25.25 173,200 25.39 16.70
06-12-21 25.56 25.78 25.21 266,100 25.34 16.67
06-12-20 25.75 25.89 25.54 240,900 25.56 16.81
06-12-19 25.49 25.72 25.45 283,900 25.72 16.92
Date Open High Low Vol Cls adjCls
06-12-18 26.09 26.11 25.52 420,700 25.53 16.80
06-12-15 25.71 25.91 25.64 516,100 25.90 17.04
06-12-14 25.60 25.91 25.54 424,900 25.68 16.89
06-12-13 25.80 25.85 25.34 769,600 25.66 16.88
06-12-12 26.12 26.12 25.41 778,800 25.63 16.86
06-12-11 26.25 26.48 26.06 341,600 26.12 17.18
06-12-08 25.92 26.20 25.60 330,700 26.11 17.18
06-12-07 26.10 26.29 25.97 321,300 25.97 17.08
06-12-06 26.55 26.67 26.26 352,000 26.27 17.28
Date Open High Low Vol Cls adjCls
06-12-05 27.03 27.09 26.57 316,100 26.69 17.56
06-12-04 26.67 27.03 26.66 235,600 27.02 17.78
06-12-01 26.95 27.07 26.28 398,600 26.55 17.47
06-11-30 27.00 27.11 26.77 199,800 26.93 17.72
06-11-29 26.61 27.16 26.61 256,600 27.05 17.80
06-11-28 26.45 26.73 26.38 227,700 26.50 17.43
06-11-27 27.21 27.29 26.50 273,500 26.60 17.40
06-11-24 27.10 27.35 27.06 45,700 27.27 17.84
06-11-22 27.24 27.32 27.20 142,300 27.20 17.80
Date Open High Low Vol Cls adjCls
06-11-21 27.21 27.29 27.11 332,000 27.19 17.79
06-11-20 26.90 27.21 26.84 270,600 27.21 17.80
06-11-17 26.97 27.04 26.83 199,000 26.90 17.60
06-11-16 27.30 27.52 26.95 289,800 26.96 17.64
06-11-15 27.20 27.29 27.02 255,900 27.27 17.84
06-11-14 26.70 27.15 26.65 296,700 27.14 17.76
06-11-13 26.45 26.79 26.44 249,600 26.69 17.46
06-11-10 26.36 26.50 26.27 142,800 26.46 17.31
06-11-09 26.24 26.49 26.15 342,600 26.35 17.24
Date Open High Low Vol Cls adjCls
06-11-08 25.69 26.29 25.69 303,000 26.15 17.11
06-11-07 25.65 26.05 25.65 281,000 25.70 16.81
06-11-06 25.41 25.67 25.33 359,600 25.65 16.78
06-11-03 25.00 25.18 24.87 318,100 25.18 16.47
06-11-02 25.00 25.25 24.90 239,700 24.93 16.31
06-11-01 25.94 25.94 25.24 385,700 25.24 16.51
06-10-31 26.09 26.17 25.74 264,800 25.74 16.84
06-10-30 25.69 26.10 25.60 192,300 26.09 17.07
06-10-27 26.12 26.30 25.78 264,500 25.80 16.88
Date Open High Low Vol Cls adjCls
06-10-26 25.86 26.10 25.64 383,100 26.10 17.08
06-10-25 25.63 25.97 25.58 342,900 25.74 16.84
06-10-24 25.58 25.67 25.36 160,200 25.63 16.77
06-10-23 25.27 25.66 25.20 270,600 25.57 16.73
06-10-20 25.44 25.60 25.28 306,600 25.39 16.61
06-10-19 24.88 25.64 24.88 464,900 25.35 16.59
06-10-18 25.15 25.33 24.95 407,900 25.00 16.36
06-10-17 24.94 25.15 24.91 210,300 25.03 16.38
06-10-16 24.81 25.27 24.81 222,700 25.06 16.40
Date Open High Low Vol Cls adjCls
06-10-13 24.90 25.00 24.77 183,200 24.77 16.21
06-10-12 24.65 24.97 24.65 250,500 24.86 16.27
06-10-11 24.57 24.88 24.45 202,600 24.57 16.08
06-10-10 24.52 24.75 24.38 161,400 24.67 16.14
06-10-09 24.12 24.58 24.03 232,400 24.52 16.04
06-10-06 24.25 24.46 24.07 337,700 24.08 15.75
06-10-05 24.30 24.49 24.10 205,200 24.25 15.87
06-10-04 23.78 24.37 23.73 235,800 24.29 15.89
06-10-03 23.75 23.92 23.47 213,500 23.79 15.57
Date Open High Low Vol Cls adjCls
06-10-02 23.60 24.09 23.60 167,300 23.73 15.53
06-09-29 23.94 24.01 23.59 293,900 23.68 15.49
06-09-28 23.98 24.15 23.76 119,600 23.92 15.65
06-09-27 23.71 24.04 23.63 193,000 24.03 15.72
06-09-26 23.35 23.80 23.35 260,200 23.71 15.51
06-09-25 23.34 23.86 23.25 263,800 23.81 15.58
06-09-22 23.24 23.32 23.12 236,600 23.29 15.24
06-09-21 23.18 23.35 22.97 321,700 23.24 15.21
06-09-20 23.00 23.27 22.97 484,800 23.19 15.17
Date Open High Low Vol Cls adjCls
06-09-19 23.17 23.24 22.84 314,900 22.97 15.03
06-09-18 23.49 23.49 23.15 146,300 23.25 15.21
06-09-15 23.38 23.59 23.31 491,200 23.49 15.37
06-09-14 23.51 23.67 23.25 272,300 23.38 15.30
06-09-13 23.48 23.56 23.27 308,100 23.53 15.40
06-09-12 23.64 23.64 23.40 200,400 23.56 15.41
06-09-11 23.41 23.87 23.41 290,700 23.58 15.43
06-09-08 23.90 23.99 23.72 131,400 23.89 15.63
06-09-07 23.71 24.10 23.71 252,800 23.82 15.58
Date Open High Low Vol Cls adjCls
06-09-06 23.87 23.88 23.70 219,500 23.80 15.57
06-09-05 23.89 24.01 23.80 246,200 23.98 15.69
06-09-01 24.40 24.41 23.94 204,200 23.95 15.67
06-08-31 24.14 24.35 24.06 198,100 24.24 15.86
06-08-30 23.88 24.10 23.76 165,400 24.03 15.72
06-08-29 23.77 23.96 23.56 206,600 23.87 15.62
06-08-28 23.51 23.86 23.50 145,600 23.71 15.42
06-08-25 23.55 23.72 23.42 121,400 23.52 15.29
06-08-24 23.49 23.66 23.43 131,700 23.59 15.34
Date Open High Low Vol Cls adjCls
06-08-23 23.76 23.79 23.31 194,900 23.44 15.24
06-08-22 23.32 23.77 23.32 211,000 23.76 15.45
06-08-21 23.42 23.50 23.32 130,100 23.46 15.26
06-08-18 23.22 23.48 23.10 158,200 23.44 15.24
06-08-17 23.05 23.25 23.04 204,900 23.17 15.07
06-08-16 23.35 23.47 23.06 168,300 23.18 15.07
06-08-15 23.23 23.41 23.18 248,800 23.33 15.17
06-08-14 23.19 23.32 23.00 196,100 23.13 15.04
06-08-11 23.10 23.17 22.98 246,700 23.07 15.00
Date Open High Low Vol Cls adjCls
06-08-10 22.91 23.23 22.76 330,700 23.17 15.07
06-08-09 23.17 23.50 22.89 309,600 22.95 14.92
06-08-08 22.75 23.42 22.69 473,400 23.10 15.02
06-08-07 23.70 23.70 23.00 328,500 23.10 15.02
06-08-04 23.50 23.61 23.03 762,300 23.30 15.15
06-08-03 23.30 23.52 22.38 1,368,900 23.50 15.28
06-08-02 23.00 24.47 22.94 2,108,900 23.70 15.41
06-08-01 24.98 25.00 24.61 415,000 24.77 16.11
06-07-31 24.97 25.20 24.83 276,500 24.98 16.24
Date Open High Low Vol Cls adjCls
06-07-28 25.08 25.29 25.00 269,100 25.16 16.36
06-07-27 25.01 25.20 24.81 421,900 24.94 16.22
06-07-26 24.96 25.25 24.78 387,000 24.97 16.24
06-07-25 24.38 25.05 24.38 916,300 24.96 16.23
06-07-24 24.33 24.55 24.26 296,800 24.38 15.85
06-07-21 24.25 24.34 23.92 465,800 24.22 15.75
06-07-20 24.14 24.36 24.00 314,000 24.25 15.77
06-07-19 23.63 24.16 23.61 288,800 24.11 15.68
06-07-18 23.63 23.80 23.44 356,400 23.64 15.37
Date Open High Low Vol Cls adjCls
06-07-17 23.45 23.65 23.35 439,000 23.45 15.25
06-07-14 23.28 23.83 23.15 702,200 23.57 15.33
06-07-13 23.47 23.69 23.29 359,600 23.42 15.23
06-07-12 23.61 23.72 23.46 407,900 23.56 15.32
06-07-11 23.20 23.67 23.16 350,200 23.59 15.34
06-07-10 23.18 23.39 23.06 340,400 23.28 15.14
06-07-07 23.34 23.55 23.01 471,500 23.09 15.01
06-07-06 23.52 23.52 23.01 733,200 23.32 15.16
06-07-05 22.90 23.13 22.65 392,900 23.02 14.97
Date Open High Low Vol Cls adjCls
06-07-03 23.00 23.00 22.78 180,500 22.90 14.89
06-06-30 22.92 23.08 22.76 266,500 22.83 14.85
06-06-29 22.50 22.92 22.42 355,400 22.79 14.82
06-06-28 22.32 22.66 22.13 444,300 22.34 14.53
06-06-27 22.84 22.89 22.07 470,000 22.16 14.41
06-06-26 22.71 23.15 22.71 451,600 22.85 14.86
06-06-23 22.46 22.71 22.32 193,800 22.50 14.63
06-06-22 22.44 22.63 22.30 395,000 22.55 14.66
06-06-21 22.22 22.65 22.22 243,900 22.44 14.59
Date Open High Low Vol Cls adjCls
06-06-20 22.00 22.51 21.98 662,800 22.36 14.54
06-06-19 22.30 22.35 21.61 220,900 21.78 14.16
06-06-16 22.30 22.33 21.97 699,100 22.17 14.42
06-06-15 21.95 22.36 21.95 419,600 22.30 14.50
06-06-14 21.84 22.05 21.56 313,000 21.80 14.18
06-06-13 22.34 22.60 21.85 364,600 21.97 14.29
06-06-12 22.89 22.98 22.40 319,900 22.41 14.57
06-06-09 22.95 23.10 22.80 452,500 22.89 14.88
06-06-08 22.37 22.73 22.18 543,800 22.69 14.75
Date Open High Low Vol Cls adjCls
06-06-07 22.51 22.80 22.26 235,400 22.29 14.49
06-06-06 22.62 22.65 22.14 360,800 22.44 14.59
06-06-05 22.72 22.96 22.46 370,000 22.62 14.71
06-06-02 22.75 22.94 22.40 198,800 22.85 14.86
06-06-01 22.33 22.67 22.26 326,700 22.66 14.74
06-05-31 21.80 22.32 21.76 378,700 22.25 14.47
06-05-30 22.08 22.13 21.69 230,100 21.71 14.12
06-05-26 22.19 22.34 22.07 172,600 22.15 14.40
06-05-25 21.84 22.03 21.60 626,300 22.02 14.32
Date Open High Low Vol Cls adjCls
06-05-24 21.94 22.22 21.42 903,100 21.66 14.08
06-05-23 22.40 22.68 21.60 501,300 21.66 14.08
06-05-22 22.18 22.41 21.80 664,400 22.26 14.38
06-05-19 22.21 22.61 22.01 414,300 22.18 14.33
06-05-18 22.46 22.69 22.15 495,000 22.21 14.35
06-05-17 22.60 22.67 22.20 972,400 22.31 14.42
06-05-16 22.96 22.96 22.42 913,200 22.54 14.57
06-05-15 21.83 22.21 21.64 506,300 22.01 14.22
06-05-12 21.94 21.97 21.70 355,500 21.82 14.10
Date Open High Low Vol Cls adjCls
06-05-11 22.78 22.79 22.05 323,300 22.05 14.25
06-05-10 22.83 22.91 22.62 303,400 22.78 14.72
06-05-09 22.68 22.81 22.41 284,900 22.73 14.69
06-05-08 22.61 22.69 22.45 284,100 22.65 14.64
06-05-05 22.06 22.63 22.03 549,200 22.52 14.55
06-05-04 21.80 22.22 21.78 676,400 22.06 14.25
06-05-03 21.27 21.85 21.10 1,574,300 21.61 13.96
06-05-02 20.73 21.11 20.65 557,100 21.00 13.57
06-05-01 21.06 21.29 20.66 387,500 20.73 13.40
Date Open High Low Vol Cls adjCls
06-04-28 20.71 21.02 20.55 406,500 21.01 13.58
06-04-27 20.73 21.13 20.50 279,600 20.67 13.36
06-04-26 20.99 21.04 20.64 216,400 20.72 13.39
06-04-25 21.08 21.10 20.78 191,200 20.96 13.54
06-04-24 21.15 21.15 20.95 278,700 21.10 13.63
06-04-21 21.22 21.22 20.94 357,400 21.13 13.65
06-04-20 20.61 21.10 20.61 352,300 20.98 13.56
06-04-19 20.37 20.52 20.29 150,300 20.52 13.26
06-04-18 19.99 20.50 19.99 412,300 20.36 13.16
Date Open High Low Vol Cls adjCls
06-04-17 19.98 20.00 19.82 142,900 19.99 12.92
06-04-13 20.05 20.10 19.91 170,700 20.00 12.92
06-04-12 19.96 20.08 19.90 122,400 20.01 12.93
06-04-11 20.41 20.63 19.87 252,200 19.94 12.88
06-04-10 20.18 20.43 20.09 274,400 20.30 13.12
06-04-07 20.47 20.50 20.11 392,000 20.17 13.03
06-04-06 20.56 20.58 20.40 272,400 20.47 13.23
06-04-05 20.36 20.56 20.20 329,900 20.56 13.29
06-04-04 20.45 20.69 20.24 710,200 20.29 13.11
Date Open High Low Vol Cls adjCls
06-04-03 20.85 20.98 20.47 549,800 20.50 13.25
06-03-31 20.36 20.67 20.35 819,700 20.65 13.34
06-03-30 20.30 20.46 20.22 573,000 20.36 13.16
06-03-29 20.05 20.39 20.00 396,100 20.30 13.12
06-03-28 20.06 20.10 19.91 290,400 20.00 12.92
06-03-27 19.95 20.04 19.85 271,000 20.03 12.94
06-03-24 19.84 19.95 19.76 263,200 19.95 12.89
06-03-23 19.73 19.86 19.55 277,900 19.84 12.82
06-03-22 19.71 19.85 19.59 377,100 19.82 12.81
Date Open High Low Vol Cls adjCls
06-03-21 19.80 19.94 19.70 457,900 19.71 12.74
06-03-20 19.78 19.92 19.60 271,800 19.91 12.87
06-03-17 20.00 20.00 19.76 619,900 19.85 12.83
06-03-16 19.73 19.93 19.66 287,300 19.91 12.87
06-03-15 19.43 19.66 19.30 174,600 19.66 12.70
06-03-14 19.15 19.43 19.11 132,200 19.40 12.54
06-03-13 19.21 19.28 19.12 272,000 19.25 12.44
06-03-10 19.02 19.20 18.89 97,300 19.12 12.36
06-03-09 19.03 19.07 18.82 130,700 18.95 12.25
Date Open High Low Vol Cls adjCls
06-03-08 19.03 19.15 18.78 334,600 19.04 12.30
06-03-07 19.01 19.08 18.94 358,000 19.02 12.29
06-03-06 18.29 19.23 18.29 241,100 19.06 12.32
06-03-03 19.46 19.47 19.20 180,500 19.20 12.41
06-03-02 19.59 19.59 19.35 155,100 19.45 12.57
06-03-01 19.67 19.75 19.45 198,000 19.58 12.65
06-02-28 19.78 19.78 19.54 394,200 19.60 12.67
06-02-27 19.75 19.82 19.66 242,300 19.78 12.78
06-02-24 19.36 19.69 19.30 388,900 19.64 12.69
Date Open High Low Vol Cls adjCls
06-02-23 19.78 19.79 19.30 178,500 19.34 12.50
06-02-22 19.56 19.78 19.46 625,400 19.77 12.78
06-02-21 19.62 19.76 19.45 429,900 19.58 12.56
06-02-17 18.55 19.59 18.55 284,100 19.56 12.55
06-02-16 19.33 19.34 19.14 250,700 19.30 12.38
06-02-15 19.13 19.28 18.91 254,600 19.20 12.32
06-02-14 19.18 19.21 18.85 378,400 19.15 12.29
06-02-13 18.82 19.18 18.80 377,100 19.10 12.25
06-02-10 19.40 19.40 18.40 526,000 18.92 12.14
Date Open High Low Vol Cls adjCls
06-02-09 19.24 19.52 18.94 186,100 19.20 12.32
06-02-08 19.22 19.27 19.08 150,000 19.20 12.32
06-02-07 19.26 19.34 19.04 372,300 19.13 12.27
06-02-06 19.03 19.27 18.96 234,300 19.22 12.33
06-02-03 19.02 19.16 18.86 237,400 19.02 12.20
06-02-02 19.20 19.37 18.93 290,000 19.07 12.23
06-02-01 19.16 19.45 19.02 339,700 19.30 12.38
06-01-31 19.11 19.19 18.96 240,800 19.11 12.26
06-01-30 19.20 19.20 19.02 171,500 19.11 12.26
Date Open High Low Vol Cls adjCls
06-01-27 19.00 19.25 18.85 203,900 19.15 12.29
06-01-26 18.88 19.00 18.76 204,700 18.96 12.16
06-01-25 18.89 19.04 18.65 207,300 18.78 12.05
06-01-24 18.75 19.06 18.75 230,100 18.90 12.13
06-01-23 18.61 18.87 18.49 260,200 18.75 12.03
06-01-20 18.63 18.72 18.50 177,000 18.61 11.94
06-01-19 18.75 18.77 18.54 269,100 18.56 11.91
06-01-18 18.55 18.72 18.47 246,100 18.64 11.96
06-01-17 18.38 18.63 18.30 206,700 18.62 11.95
Date Open High Low Vol Cls adjCls
06-01-13 18.47 18.58 18.44 205,900 18.50 11.87
06-01-12 18.35 18.50 18.35 134,900 18.40 11.80
06-01-11 18.40 18.48 18.16 331,200 18.35 11.77
06-01-10 18.20 18.48 18.15 187,200 18.40 11.80
06-01-09 18.23 18.41 18.19 295,000 18.31 11.75
06-01-06 18.51 18.51 18.01 199,000 18.26 11.71
06-01-05 17.99 18.12 17.98 269,900 18.00 11.55
06-01-04 17.89 18.06 17.73 350,500 18.00 11.55
06-01-03 17.74 17.99 17.61 319,900 17.88 11.47
Date Open High Low Vol Cls adjCls
05-12-30 17.82 17.83 17.60 289,200 17.71 11.36
05-12-29 17.82 17.95 17.69 139,900 17.91 11.49
05-12-28 17.86 17.94 17.71 91,300 17.83 11.44
05-12-27 18.01 18.07 17.76 166,000 17.76 11.39
05-12-23 18.00 18.12 17.95 75,700 18.01 11.55
05-12-22 17.88 17.97 17.77 116,700 17.90 11.48
05-12-21 17.88 18.07 17.73 136,100 17.83 11.44
05-12-20 17.73 18.11 17.69 355,500 17.80 11.42
05-12-19 18.21 18.22 17.70 148,500 17.73 11.37
Date Open High Low Vol Cls adjCls
05-12-16 18.25 18.47 18.12 474,800 18.17 11.66
05-12-15 18.30 18.46 18.15 266,800 18.27 11.72
05-12-14 18.22 18.49 18.22 223,100 18.38 11.79
05-12-13 18.19 18.28 18.00 116,800 18.19 11.67
05-12-12 18.38 18.84 18.13 214,600 18.13 11.63
05-12-09 17.89 18.27 17.88 362,500 18.26 11.71
05-12-08 17.78 18.08 17.72 333,800 17.93 11.50
05-12-07 18.00 18.02 17.71 194,300 17.73 11.37
05-12-06 17.73 17.99 17.61 289,700 17.96 11.52
Date Open High Low Vol Cls adjCls
05-12-05 17.79 17.79 17.47 216,200 17.63 11.31
05-12-02 17.91 17.91 17.62 206,900 17.80 11.42
05-12-01 17.85 18.00 17.73 225,300 17.97 11.53
05-11-30 17.80 17.96 17.64 251,500 17.65 11.32
05-11-29 17.76 17.87 17.63 171,400 17.76 11.39
05-11-28 17.68 17.71 17.56 260,400 17.60 11.29
05-11-25 17.80 17.82 17.63 72,600 17.77 11.31
05-11-23 17.72 17.94 17.63 112,400 17.79 11.32
05-11-22 17.69 17.92 17.67 317,900 17.79 11.32
Date Open High Low Vol Cls adjCls
05-11-21 17.73 17.83 17.53 200,400 17.68 11.25
05-11-18 17.53 17.74 17.45 202,000 17.60 11.20
05-11-17 17.30 17.64 17.30 270,900 17.53 11.16
05-11-16 17.16 17.28 17.11 332,500 17.18 10.94
05-11-15 17.27 17.37 17.10 248,800 17.16 10.92
05-11-14 17.35 17.35 17.07 156,000 17.23 10.97
05-11-11 17.53 17.53 17.20 144,300 17.35 11.04
05-11-10 17.41 17.53 17.16 235,700 17.50 11.14
05-11-09 17.29 17.61 17.24 400,000 17.40 11.08
Date Open High Low Vol Cls adjCls
05-11-08 16.99 17.36 16.93 551,600 17.31 11.02
05-11-07 17.14 17.21 16.90 203,700 16.96 10.80
05-11-04 17.05 17.17 17.00 174,700 17.04 10.85
05-11-03 17.04 17.27 16.92 219,600 16.95 10.79
05-11-02 16.86 17.06 16.76 343,900 16.84 10.72
05-11-01 17.53 17.53 16.77 392,500 16.81 10.70
05-10-31 17.42 17.79 17.40 271,800 17.52 11.15
05-10-28 17.59 17.59 17.21 491,100 17.42 11.09
05-10-27 17.85 17.87 17.01 446,100 17.45 11.11
Date Open High Low Vol Cls adjCls
05-10-26 18.35 18.41 18.06 234,400 18.11 11.53
05-10-25 18.20 18.45 17.88 558,600 18.40 11.71
05-10-24 17.71 18.22 17.70 196,800 18.11 11.53
05-10-21 17.78 17.82 17.54 232,400 17.58 11.19
05-10-20 18.01 18.16 17.55 218,000 17.69 11.26
05-10-19 17.77 18.14 17.60 376,600 18.00 11.46
05-10-18 18.02 18.50 17.68 295,300 17.73 11.29
05-10-17 18.00 18.07 17.70 328,600 18.00 11.46
05-10-14 18.40 18.40 17.93 257,200 18.00 11.46
Date Open High Low Vol Cls adjCls
05-10-13 17.97 18.50 17.92 500,800 18.25 11.62
05-10-12 17.80 18.15 17.80 433,700 17.94 11.42
05-10-11 18.30 18.30 17.70 283,500 17.77 11.31
05-10-10 18.50 18.50 18.19 213,900 18.20 11.58
05-10-07 18.40 18.49 18.28 244,000 18.42 11.72
05-10-06 18.28 18.48 18.06 254,900 18.25 11.62
05-10-05 18.77 18.77 17.99 364,000 18.27 11.63
05-10-04 19.22 19.40 18.73 196,600 18.77 11.95
05-10-03 19.40 19.55 19.12 174,400 19.22 12.23
Date Open High Low Vol Cls adjCls
05-09-30 19.48 19.50 19.29 196,700 19.40 12.35
05-09-29 18.94 19.46 18.82 291,400 19.46 12.39
05-09-28 19.00 19.06 18.75 144,500 18.92 12.04
05-09-27 18.88 19.03 18.69 210,700 18.97 12.07
05-09-26 18.85 18.88 18.59 137,300 18.77 11.95
05-09-23 18.33 18.76 18.15 135,400 18.68 11.89
05-09-22 18.82 18.82 18.11 350,600 18.23 11.60
05-09-21 18.91 18.94 18.67 252,100 18.73 11.92
05-09-20 19.27 19.27 18.68 258,100 18.88 12.02
Date Open High Low Vol Cls adjCls
05-09-19 19.50 19.50 19.09 155,300 19.10 12.16
05-09-16 19.63 19.63 19.26 319,500 19.58 12.46
05-09-15 19.22 19.57 19.13 104,200 19.50 12.41
05-09-14 19.56 19.63 19.17 84,900 19.18 12.21
05-09-13 19.83 19.89 19.37 124,800 19.55 12.44
05-09-12 19.77 20.06 19.61 96,700 19.93 12.69
05-09-09 19.52 19.78 19.39 80,600 19.77 12.58
05-09-08 19.70 19.72 19.31 90,500 19.48 12.40
05-09-07 19.93 19.93 19.51 126,500 19.77 12.58
Date Open High Low Vol Cls adjCls
05-09-06 19.60 20.20 19.60 269,100 19.97 12.71
05-09-02 19.62 19.80 19.47 196,000 19.56 12.45
05-09-01 19.44 19.71 19.41 180,000 19.63 12.49
05-08-31 19.33 19.61 19.27 226,300 19.44 12.37
05-08-30 19.20 19.52 19.08 246,600 19.37 12.33
05-08-29 18.82 19.20 18.60 142,600 19.20 12.22
05-08-26 18.87 18.89 18.60 151,700 18.77 11.95
05-08-25 18.54 18.89 18.51 112,700 18.89 12.02
05-08-24 18.30 18.88 18.25 231,000 18.51 11.78
Date Open High Low Vol Cls adjCls
05-08-23 18.56 18.63 18.21 344,000 18.48 11.76
05-08-22 18.61 18.74 18.49 78,900 18.63 11.77
05-08-19 18.37 18.59 18.26 88,700 18.56 11.73
05-08-18 18.46 18.52 17.90 157,300 18.38 11.61
05-08-17 18.76 18.82 18.51 131,600 18.52 11.70
05-08-16 18.98 18.98 18.70 155,500 18.76 11.85
05-08-15 18.63 19.23 18.63 218,000 19.02 12.02
05-08-12 18.77 18.80 18.41 118,400 18.60 11.75
05-08-11 18.64 18.88 18.51 148,300 18.87 11.92
Date Open High Low Vol Cls adjCls
05-08-10 18.59 18.96 18.50 214,800 18.64 11.78
05-08-09 18.76 18.87 18.52 151,200 18.58 11.74
05-08-08 19.07 19.12 18.68 148,900 18.69 11.81
05-08-05 19.06 19.12 18.86 237,200 18.97 11.99
05-08-04 19.21 19.43 19.05 252,200 19.06 12.04
05-08-03 19.39 19.50 19.28 143,000 19.31 12.20
05-08-02 19.10 19.41 19.10 152,200 19.39 12.25
05-08-01 18.10 19.33 18.10 265,700 19.07 12.05
05-07-29 18.90 19.25 18.90 301,700 19.04 12.03
Date Open High Low Vol Cls adjCls
05-07-28 19.00 19.36 18.85 240,600 18.90 11.94
05-07-27 18.61 19.18 18.61 222,000 18.94 11.97
05-07-26 18.50 18.80 18.48 100,000 18.62 11.77
05-07-25 18.73 18.80 18.49 110,300 18.49 11.68
05-07-22 18.30 18.77 18.29 97,800 18.74 11.84
05-07-21 18.73 18.77 18.26 107,800 18.27 11.54
05-07-20 18.65 18.80 18.63 133,600 18.79 11.87
05-07-19 18.37 18.87 18.37 168,900 18.74 11.84
05-07-18 18.50 18.66 18.32 141,100 18.32 11.58
Date Open High Low Vol Cls adjCls
05-07-15 18.52 18.67 18.47 106,200 18.51 11.70
05-07-14 18.84 18.90 18.44 179,900 18.53 11.71
05-07-13 18.75 18.80 18.57 118,800 18.57 11.73
05-07-12 18.91 19.00 18.74 139,800 18.76 11.85
05-07-11 18.72 19.05 18.70 173,500 18.90 11.94
05-07-08 18.59 18.77 18.42 119,000 18.68 11.80
05-07-07 18.20 18.59 18.10 100,300 18.56 11.73
05-07-06 18.80 18.85 18.38 108,500 18.40 11.63
05-07-05 18.63 18.85 18.61 180,400 18.81 11.89
Date Open High Low Vol Cls adjCls
05-07-01 18.63 18.82 18.54 186,400 18.66 11.79
05-06-30 18.24 18.66 18.24 266,500 18.59 11.75
05-06-29 18.36 18.53 18.20 296,300 18.31 11.57
05-06-28 18.08 18.39 18.08 186,300 18.34 11.59
05-06-27 17.79 18.08 17.61 160,200 18.03 11.39
05-06-24 17.81 18.02 17.73 225,200 17.82 11.26
05-06-23 18.02 18.08 17.81 183,600 17.81 11.25
05-06-22 17.95 18.10 17.81 221,800 18.06 11.41
05-06-21 17.76 17.91 17.65 145,800 17.83 11.27
Date Open High Low Vol Cls adjCls
05-06-20 17.81 17.98 17.75 140,900 17.75 11.22
05-06-17 17.97 18.06 17.83 298,100 17.88 11.30
05-06-16 17.79 17.93 17.62 119,700 17.93 11.33
05-06-15 17.84 17.87 17.61 252,600 17.81 11.25
05-06-14 17.66 17.85 17.64 222,400 17.84 11.27
05-06-13 17.74 17.79 17.59 152,300 17.70 11.18
05-06-10 17.74 17.85 17.63 183,800 17.85 11.28
05-06-09 17.75 17.76 17.58 72,100 17.72 11.20
05-06-08 18.13 18.24 17.75 158,400 17.75 11.22
Date Open High Low Vol Cls adjCls
05-06-07 18.05 18.47 17.96 163,900 18.11 11.44
05-06-06 17.78 18.06 17.75 129,700 18.01 11.38
05-06-03 17.60 17.87 17.60 112,000 17.79 11.24
05-06-02 17.56 17.71 17.52 96,800 17.65 11.15
05-06-01 17.70 17.94 17.55 212,200 17.63 11.14
05-05-31 17.45 17.92 17.45 155,900 17.63 11.14
05-05-27 17.26 17.59 17.17 154,600 17.52 11.07
05-05-26 17.36 17.49 17.21 171,700 17.25 10.90
05-05-25 17.40 17.48 17.22 143,300 17.31 10.94
Date Open High Low Vol Cls adjCls
05-05-24 17.42 17.52 17.31 180,400 17.46 11.03
05-05-23 17.20 17.59 17.19 181,000 17.56 11.01
05-05-20 17.38 17.54 17.25 199,400 17.26 10.82
05-05-19 17.45 17.59 17.34 168,600 17.38 10.90
05-05-18 17.30 17.42 17.14 142,400 17.40 10.91
05-05-17 16.98 17.30 16.80 118,100 17.18 10.77
05-05-16 16.59 17.10 16.54 121,000 17.09 10.72
05-05-13 16.97 17.13 16.52 107,200 16.59 10.40
05-05-12 17.12 17.35 16.90 114,300 16.91 10.60
Date Open High Low Vol Cls adjCls
05-05-11 16.94 17.25 16.94 141,000 17.13 10.74
05-05-10 16.91 17.01 16.90 150,500 16.94 10.62
05-05-09 16.76 17.00 16.74 101,500 16.99 10.65
05-05-06 16.90 16.96 16.72 142,500 16.87 10.58
05-05-05 16.79 16.93 16.73 119,400 16.80 10.53
05-05-04 16.70 16.89 16.63 99,400 16.89 10.59
05-05-03 16.71 16.82 16.59 137,100 16.71 10.48
05-05-02 16.77 16.89 16.51 174,400 16.81 10.54
05-04-29 16.52 16.80 16.45 168,300 16.79 10.53
Date Open High Low Vol Cls adjCls
05-04-28 16.52 16.75 16.36 203,700 16.56 10.38
05-04-27 16.62 16.92 16.31 182,700 16.60 10.41
05-04-26 16.90 17.00 16.64 111,300 16.72 10.48
05-04-25 16.81 16.90 16.75 98,300 16.89 10.59
05-04-22 16.85 16.97 16.72 183,200 16.76 10.51
05-04-21 16.80 17.00 16.63 213,300 16.87 10.58
05-04-20 16.92 16.92 16.53 214,600 16.65 10.44
05-04-19 16.91 17.08 16.87 163,300 16.93 10.62
05-04-18 16.80 17.13 16.71 197,100 16.83 10.55
Date Open High Low Vol Cls adjCls
05-04-15 17.15 17.20 16.84 120,500 16.87 10.58
05-04-14 17.28 17.34 17.05 153,700 17.14 10.75
05-04-13 17.45 17.45 17.17 141,100 17.30 10.85
05-04-12 17.02 17.44 16.91 148,500 17.36 10.89
05-04-11 17.10 17.18 16.90 136,200 17.04 10.68
05-04-08 17.20 17.20 16.99 234,800 17.10 10.72
05-04-07 17.10 17.31 17.01 82,700 17.22 10.80
05-04-06 17.19 17.31 17.01 146,500 17.11 10.73
05-04-05 17.30 17.30 16.91 223,200 17.12 10.73
Date Open High Low Vol Cls adjCls
05-04-04 16.80 17.40 16.80 147,400 17.38 10.90
05-04-01 17.22 17.23 16.62 661,400 17.00 10.66
05-03-31 17.68 17.72 17.39 168,900 17.50 10.97
05-03-30 17.42 17.66 17.42 152,800 17.61 11.04
05-03-29 17.46 17.58 17.19 153,000 17.25 10.82
05-03-28 17.26 17.53 17.23 109,200 17.46 10.95
05-03-24 17.32 17.48 17.22 119,800 17.23 10.80
05-03-23 17.56 17.56 17.28 215,400 17.32 10.86
05-03-22 17.67 17.79 17.51 115,600 17.56 11.01
Date Open High Low Vol Cls adjCls
05-03-21 17.80 17.88 17.58 141,800 17.62 11.05
05-03-18 17.97 17.97 17.51 407,000 17.80 11.16
05-03-17 17.75 17.88 17.63 87,600 17.79 11.16
05-03-16 17.82 17.93 17.65 83,900 17.70 11.10
05-03-15 17.96 18.24 17.79 183,100 17.80 11.16
05-03-14 17.57 17.91 17.57 82,000 17.86 11.20
05-03-11 17.80 17.91 17.47 220,000 17.65 11.07
05-03-10 17.75 17.92 17.62 193,200 17.87 11.21
05-03-09 18.05 18.05 17.72 155,400 17.87 11.21
Date Open High Low Vol Cls adjCls
05-03-08 18.14 18.30 17.99 96,800 18.15 11.38
05-03-07 18.10 18.37 18.10 120,400 18.24 11.44
05-03-04 18.00 18.25 18.00 90,400 18.20 11.41
05-03-03 18.00 18.11 17.77 166,700 17.95 11.26
05-03-02 17.90 18.20 17.80 115,900 17.99 11.28
05-03-01 18.20 18.30 17.96 180,100 18.09 11.34
05-02-28 18.03 18.24 17.73 239,300 18.24 11.44
05-02-25 17.80 18.30 17.66 236,000 18.23 11.43
05-02-24 17.52 17.84 17.45 185,700 17.83 11.18
Date Open High Low Vol Cls adjCls
05-02-23 17.44 17.64 17.41 134,700 17.51 10.98
05-02-22 17.85 17.85 17.45 144,800 17.45 10.86
05-02-18 18.07 18.10 17.91 201,000 17.95 11.17
05-02-17 18.35 18.35 18.03 166,100 18.04 11.22
05-02-16 17.91 18.24 17.91 174,300 18.22 11.34
05-02-15 18.01 18.12 17.90 111,600 17.98 11.19
05-02-14 17.90 18.06 17.88 94,900 18.01 11.21
05-02-11 17.65 18.07 17.53 165,300 17.95 11.17
05-02-10 17.63 17.75 17.49 109,000 17.75 11.04
Date Open High Low Vol Cls adjCls
05-02-09 17.82 17.98 17.58 85,400 17.63 10.97
05-02-08 17.75 17.97 17.75 66,200 17.81 11.08
05-02-07 17.91 18.00 17.80 91,500 17.89 11.13
05-02-04 17.64 18.00 17.53 198,300 17.90 11.14
05-02-03 17.56 17.65 17.38 121,500 17.64 10.98
05-02-02 17.51 17.67 17.47 115,800 17.56 10.93
05-02-01 17.58 17.78 17.52 179,400 17.66 10.99
05-01-31 17.40 17.67 17.40 163,700 17.67 10.99
05-01-28 17.36 17.43 17.02 148,300 17.18 10.69
Date Open High Low Vol Cls adjCls
05-01-27 17.35 17.62 17.18 202,000 17.35 10.79
05-01-26 17.20 17.34 16.96 233,800 17.34 10.79
05-01-25 17.15 17.39 17.07 143,300 17.18 10.69
05-01-24 17.24 17.38 17.11 179,000 17.26 10.74
05-01-21 17.21 17.25 17.04 144,000 17.25 10.73
05-01-20 17.04 17.23 16.90 241,000 17.21 10.71
05-01-19 17.00 17.18 17.00 134,100 17.13 10.66
05-01-18 16.92 17.18 16.78 77,600 17.10 10.64
05-01-14 16.75 16.99 16.74 77,500 16.93 10.53
Date Open High Low Vol Cls adjCls
05-01-13 16.68 16.84 16.62 181,000 16.68 10.38
05-01-12 16.80 16.85 16.67 175,100 16.75 10.42
05-01-11 16.84 16.96 16.62 182,200 16.83 10.47
05-01-10 16.83 17.10 16.72 103,800 16.85 10.48
05-01-07 17.00 17.17 16.77 168,200 16.85 10.48
05-01-06 16.89 17.12 16.74 252,300 17.01 10.58
05-01-05 17.18 17.27 16.71 285,500 16.87 10.50
05-01-04 17.55 17.55 17.28 232,400 17.29 10.76
05-01-03 17.55 17.68 17.36 370,000 17.50 10.89
Date Open High Low Vol Cls adjCls
04-12-31 17.80 17.87 17.63 150,200 17.67 10.99
04-12-30 17.65 17.87 17.65 151,200 17.84 11.10
04-12-29 17.50 17.73 17.48 94,100 17.70 11.01
04-12-28 17.28 17.62 17.28 86,500 17.60 10.95
04-12-27 17.70 17.76 17.25 104,800 17.25 10.73
04-12-23 17.75 17.80 17.58 46,800 17.60 10.95
04-12-22 17.57 17.85 17.57 55,800 17.70 11.01
04-12-21 17.34 17.76 17.34 128,800 17.68 11.00
04-12-20 17.69 17.69 17.33 136,300 17.34 10.79
Date Open High Low Vol Cls adjCls
04-12-17 17.50 17.75 17.39 153,500 17.75 11.04
04-12-16 17.68 17.70 17.34 147,400 17.50 10.89
04-12-15 17.50 17.76 17.40 138,800 17.76 11.05
04-12-14 17.32 17.50 17.20 122,500 17.50 10.89
04-12-13 16.95 17.32 16.80 191,800 17.32 10.78
04-12-10 17.04 17.06 16.84 164,900 16.95 10.55
04-12-09 17.37 17.43 16.97 229,000 17.05 10.61
04-12-08 17.28 17.44 17.27 142,300 17.42 10.84
04-12-07 17.58 17.64 17.22 149,000 17.23 10.72
Date Open High Low Vol Cls adjCls
04-12-06 17.70 17.71 17.44 147,400 17.56 10.93
04-12-03 17.69 17.87 17.66 194,600 17.75 11.04
04-12-02 17.75 17.85 17.65 137,800 17.70 11.01
04-12-01 17.82 18.04 17.76 165,000 17.90 11.14
04-11-30 18.15 18.15 17.80 206,200 17.80 11.07
04-11-29 18.15 18.25 17.95 166,300 18.10 11.26
04-11-26 18.20 18.29 18.16 34,100 18.17 11.31
04-11-24 18.05 18.29 18.05 130,700 18.12 11.27
04-11-23 17.94 18.10 17.86 122,900 18.10 11.26
Date Open High Low Vol Cls adjCls
04-11-22 17.85 18.09 17.85 125,100 18.06 11.24
04-11-19 17.90 17.99 17.85 89,900 17.90 11.06
04-11-18 17.80 18.02 17.79 197,900 18.00 11.12
04-11-17 17.98 18.25 17.76 169,700 17.85 11.03
04-11-16 18.09 18.17 17.82 165,300 17.90 11.06
04-11-15 18.05 18.20 17.75 187,400 17.91 11.06
04-11-12 17.98 18.28 17.92 106,000 18.28 11.29
04-11-11 18.00 18.14 17.99 163,000 18.02 11.13
04-11-10 17.99 18.37 17.84 141,100 18.04 11.14
Date Open High Low Vol Cls adjCls
04-11-09 17.83 18.03 17.83 231,500 17.90 11.06
04-11-08 17.98 18.10 17.90 131,100 17.99 11.11
04-11-05 18.03 18.07 17.86 205,900 17.86 11.03
04-11-04 17.87 18.20 17.81 229,100 18.03 11.14
04-11-03 17.63 18.07 17.63 179,200 17.97 11.10
04-11-02 17.86 17.98 17.56 204,400 17.63 10.89
04-11-01 17.69 17.99 17.63 173,400 17.99 11.11
04-10-29 17.63 17.86 17.61 199,200 17.78 10.98
04-10-28 17.69 17.86 17.51 109,800 17.75 10.96
Date Open High Low Vol Cls adjCls
04-10-27 17.56 17.79 17.56 180,600 17.79 10.99
04-10-26 17.40 17.77 17.31 178,000 17.66 10.91
04-10-25 17.30 17.61 17.17 269,200 17.45 10.78
04-10-22 17.35 17.53 17.28 274,800 17.50 10.81
04-10-21 18.05 18.05 17.35 342,900 17.45 10.78
04-10-20 18.00 18.20 17.91 162,900 18.07 11.16
04-10-19 18.30 18.38 18.00 68,600 18.03 11.14
04-10-18 18.36 18.36 18.10 89,400 18.10 11.18
04-10-15 17.98 18.47 17.98 108,900 18.35 11.33
Date Open High Low Vol Cls adjCls
04-10-14 17.97 18.10 17.91 93,800 17.97 11.10
04-10-13 18.39 18.41 17.91 157,900 17.92 11.07
04-10-12 18.11 18.39 18.05 67,800 18.38 11.35
04-10-11 18.03 18.21 17.90 53,400 18.20 11.24
04-10-08 18.00 18.19 18.00 148,100 18.08 11.17
04-10-07 18.45 18.45 18.18 124,500 18.18 11.23
04-10-06 18.21 18.55 18.10 118,200 18.55 11.46
04-10-05 18.30 18.49 18.27 126,000 18.34 11.33
04-10-04 18.61 18.70 18.33 157,800 18.40 11.37
Date Open High Low Vol Cls adjCls
04-10-01 18.20 18.49 18.14 134,600 18.48 11.41
04-09-30 18.09 18.20 17.97 148,100 18.10 11.18
04-09-29 18.26 18.30 18.04 135,400 18.09 11.17
04-09-28 18.10 18.34 18.05 77,300 18.27 11.28
04-09-27 18.05 18.11 17.94 107,800 18.05 11.15
04-09-24 18.05 18.18 18.00 146,700 18.10 11.18
04-09-23 18.11 18.26 18.02 125,600 18.08 11.17
04-09-22 18.30 18.30 18.11 135,400 18.20 11.24
04-09-21 18.36 18.54 18.32 83,700 18.46 11.40
Date Open High Low Vol Cls adjCls
04-09-20 18.29 18.41 18.29 95,200 18.36 11.34
04-09-17 18.56 18.56 18.24 166,200 18.39 11.36
04-09-16 18.30 18.57 18.27 139,500 18.56 11.46
04-09-15 18.20 18.31 18.17 87,500 18.28 11.29
04-09-14 18.20 18.29 18.18 103,000 18.28 11.29
04-09-13 18.30 18.47 18.12 156,900 18.17 11.22
04-09-10 18.25 18.40 18.15 68,400 18.39 11.36
04-09-09 18.05 18.43 18.05 144,200 18.40 11.37
04-09-08 18.15 18.25 17.94 108,600 18.06 11.16
Date Open High Low Vol Cls adjCls
04-09-07 17.95 18.28 17.95 121,300 18.25 11.27
04-09-03 18.23 18.29 17.92 147,400 17.99 11.11
04-09-02 17.80 18.21 17.79 98,900 18.21 11.25
04-09-01 17.78 18.05 17.74 128,700 17.82 11.01
04-08-31 17.60 17.88 17.53 103,800 17.88 11.04
04-08-30 17.45 17.66 17.40 84,400 17.56 10.85
04-08-27 17.60 17.79 17.59 63,300 17.60 10.87
04-08-26 17.70 17.80 17.54 117,300 17.67 10.91
04-08-25 17.48 17.89 17.48 129,900 17.69 10.93
Date Open High Low Vol Cls adjCls
04-08-24 17.60 17.63 17.38 97,800 17.58 10.86
04-08-23 17.67 17.83 17.49 131,000 17.56 10.77
04-08-20 17.39 17.83 17.39 80,900 17.83 10.93
04-08-19 17.50 17.68 17.44 81,800 17.44 10.69
04-08-18 17.30 17.74 17.30 86,800 17.69 10.85
04-08-17 17.75 17.75 17.38 142,300 17.39 10.66
04-08-16 17.24 17.78 17.24 85,500 17.75 10.88
04-08-13 17.43 17.53 17.28 64,700 17.29 10.60
04-08-12 17.50 17.55 17.31 147,000 17.37 10.65
Date Open High Low Vol Cls adjCls
04-08-11 17.50 17.76 17.20 177,400 17.72 10.86
04-08-10 17.05 17.59 17.05 173,200 17.59 10.78
04-08-09 17.20 17.28 16.95 405,600 16.95 10.39
04-08-06 17.21 17.46 17.17 135,200 17.25 10.58
04-08-05 17.60 17.69 17.27 231,400 17.30 10.61
04-08-04 17.43 17.69 17.16 225,700 17.65 10.82
04-08-03 17.50 17.63 17.50 138,800 17.53 10.75
04-08-02 17.35 17.67 17.25 105,600 17.50 10.73
04-07-30 17.51 17.64 17.30 119,800 17.45 10.70
Date Open High Low Vol Cls adjCls
04-07-29 17.50 17.68 17.29 123,800 17.68 10.84
04-07-28 17.60 17.75 17.19 143,100 17.52 10.74
04-07-27 17.44 17.78 17.40 161,800 17.70 10.85
04-07-26 17.56 17.78 17.27 138,400 17.44 10.69
04-07-23 17.86 18.11 17.65 95,500 17.66 10.83
04-07-22 18.04 18.21 17.72 185,000 17.86 10.95
04-07-21 18.24 18.25 18.00 320,300 18.00 11.04
04-07-20 18.21 18.31 18.07 130,100 18.30 11.22
04-07-19 18.01 18.19 17.94 78,800 18.16 11.13
Date Open High Low Vol Cls adjCls
04-07-16 17.83 18.13 17.80 179,700 17.92 10.99
04-07-15 17.80 18.19 17.80 123,200 17.82 10.93
04-07-14 17.77 18.08 17.76 85,500 17.90 10.97
04-07-13 17.83 17.95 17.79 103,100 17.87 10.96
04-07-12 17.91 18.09 17.80 107,000 17.87 10.96
04-07-09 17.96 18.20 17.87 80,200 17.91 10.98
04-07-08 18.10 18.25 17.88 190,400 17.98 11.02
04-07-07 18.03 18.30 18.03 136,700 18.20 11.16
04-07-06 18.19 18.45 18.10 132,300 18.15 11.13
Date Open High Low Vol Cls adjCls
04-07-02 18.12 18.51 18.07 153,300 18.34 11.24
04-07-01 18.50 18.53 18.19 149,100 18.26 11.20
04-06-30 18.41 18.55 18.26 173,300 18.42 11.29
04-06-29 18.27 18.70 18.24 167,500 18.30 11.22
04-06-28 18.68 18.72 18.34 270,600 18.35 11.25
04-06-25 18.22 18.68 18.15 493,300 18.68 11.45
04-06-24 18.14 18.48 18.14 191,900 18.32 11.23
04-06-23 18.00 18.34 17.92 208,400 18.14 11.12
04-06-22 17.90 18.09 17.60 197,500 18.05 11.07
Date Open High Low Vol Cls adjCls
04-06-21 17.90 17.96 17.76 102,500 17.96 11.01
04-06-18 17.70 17.89 17.66 145,800 17.89 10.97
04-06-17 17.62 17.83 17.39 115,700 17.65 10.82
04-06-16 17.75 17.80 17.48 165,300 17.57 10.77
04-06-15 17.60 17.83 17.45 188,800 17.61 10.80
04-06-14 17.52 17.60 17.34 143,400 17.46 10.70
04-06-10 17.34 17.69 17.33 178,700 17.62 10.80
04-06-09 17.35 17.60 17.28 170,100 17.38 10.66
04-06-08 17.46 17.61 17.28 171,100 17.28 10.59
Date Open High Low Vol Cls adjCls
04-06-07 17.36 17.68 17.23 171,300 17.66 10.83
04-06-04 17.20 17.39 17.00 188,000 17.26 10.58
04-06-03 17.10 17.12 16.86 160,700 16.90 10.36
04-06-02 16.96 17.14 16.83 103,700 17.00 10.42
04-06-01 16.89 17.20 16.79 233,600 16.86 10.34
04-05-28 16.60 17.10 16.60 169,200 16.96 10.40
04-05-27 16.73 16.90 16.57 164,500 16.70 10.24
04-05-26 16.89 16.90 16.67 243,000 16.89 10.36
04-05-25 16.35 16.84 16.23 279,000 16.84 10.32
Date Open High Low Vol Cls adjCls
04-05-24 16.29 16.56 16.26 304,100 16.48 10.02
04-05-21 16.25 16.29 15.90 361,400 16.29 9.91
04-05-20 15.95 16.06 15.85 261,500 16.04 9.76
04-05-19 16.10 16.19 15.80 207,100 15.81 9.62
04-05-18 15.45 16.07 15.45 372,800 16.00 9.73
04-05-17 15.65 15.77 15.38 251,600 15.51 9.43
04-05-14 15.76 16.05 15.66 196,400 15.75 9.58
04-05-13 15.91 16.08 15.64 265,200 15.70 9.55
04-05-12 15.85 16.07 15.58 198,300 16.01 9.74
Date Open High Low Vol Cls adjCls
04-05-11 16.16 16.20 15.65 228,400 15.95 9.70
04-05-10 16.00 16.10 15.35 315,000 15.98 9.72
04-05-07 16.40 16.58 15.85 244,700 15.95 9.70
04-05-06 16.58 16.80 16.47 127,700 16.68 10.15
04-05-05 17.05 17.09 16.72 110,300 16.72 10.17
04-05-04 16.83 17.19 16.80 223,400 16.97 10.32
04-05-03 16.84 16.89 16.69 226,000 16.79 10.21
04-04-30 17.27 17.29 16.89 269,800 16.90 10.28
04-04-29 17.35 17.45 17.03 170,200 17.17 10.44
Date Open High Low Vol Cls adjCls
04-04-28 17.58 17.64 17.27 281,500 17.36 10.56
04-04-27 17.80 17.88 17.64 136,000 17.74 10.79
04-04-26 17.95 18.17 17.70 324,500 17.85 10.86
04-04-23 18.21 18.29 17.88 99,200 18.04 10.97
04-04-22 17.75 18.12 17.74 186,000 18.12 11.02
04-04-21 17.66 17.79 17.49 92,700 17.79 10.82
04-04-20 17.85 17.98 17.65 162,900 17.65 10.74
04-04-19 17.85 17.95 17.69 153,400 17.73 10.78
04-04-16 17.70 18.16 17.65 227,700 18.00 10.95
Date Open High Low Vol Cls adjCls
04-04-15 17.59 17.87 17.57 134,600 17.61 10.71
04-04-14 17.71 18.04 17.51 184,900 17.51 10.65
04-04-13 18.10 18.13 17.70 171,700 17.70 10.77
04-04-12 18.43 18.57 18.10 265,500 18.16 11.05
04-04-08 18.68 18.72 18.28 100,000 18.30 11.13
04-04-07 18.60 18.75 18.36 179,700 18.48 11.24
04-04-06 18.70 18.82 18.58 175,600 18.64 11.34
04-04-05 18.85 18.99 18.66 159,800 18.90 11.50
04-04-02 19.23 19.43 18.82 231,900 18.83 11.45
Date Open High Low Vol Cls adjCls
04-04-01 18.82 19.18 18.74 171,400 19.17 11.66
04-03-31 18.61 18.99 18.57 269,200 18.92 11.51
04-03-30 18.41 18.75 18.34 200,700 18.75 11.40
04-03-29 18.28 18.48 18.22 204,100 18.41 11.20
04-03-26 18.19 18.46 18.18 123,600 18.27 11.11
04-03-25 18.07 18.23 18.02 201,000 18.19 11.06
04-03-24 18.12 18.23 17.92 187,900 17.92 10.90
04-03-23 18.24 18.41 18.14 150,800 18.32 11.14
04-03-22 18.73 18.73 18.13 314,700 18.16 11.05
Date Open High Low Vol Cls adjCls
04-03-19 18.40 18.52 18.16 142,200 18.41 11.20
04-03-18 18.38 18.49 18.07 119,300 18.28 11.12
04-03-17 18.23 18.57 18.13 110,200 18.52 11.27
04-03-16 18.17 18.28 17.94 187,000 18.06 10.99
04-03-15 17.98 18.36 17.92 212,400 18.17 11.05
04-03-12 17.85 18.12 17.79 223,600 18.12 11.02
04-03-11 18.23 18.29 17.89 144,200 17.95 10.92
04-03-10 18.49 18.66 18.16 223,300 18.38 11.18
04-03-09 18.05 18.45 18.00 159,100 18.44 11.22
Date Open High Low Vol Cls adjCls
04-03-08 18.25 18.50 18.19 124,100 18.20 11.07
04-03-05 18.34 18.57 18.30 173,100 18.39 11.19
04-03-04 18.25 18.59 18.20 126,500 18.59 11.31
04-03-03 18.28 18.45 18.12 131,600 18.33 11.15
04-03-02 18.46 18.47 18.19 138,400 18.23 11.09
04-03-01 18.07 18.68 18.04 262,500 18.56 11.29
04-02-27 17.92 18.15 17.86 193,400 18.07 10.99
04-02-26 18.12 18.12 17.90 140,400 18.00 10.95
04-02-25 18.00 18.25 17.90 149,200 18.25 11.10
Date Open High Low Vol Cls adjCls
04-02-24 17.82 18.15 17.71 211,100 18.12 11.02
04-02-23 17.93 18.00 17.76 208,800 17.82 10.84
04-02-20 17.99 18.11 17.67 220,100 17.77 10.81
04-02-19 18.18 18.30 17.75 199,200 17.79 10.82
04-02-18 18.30 18.40 18.21 135,300 18.26 11.11
04-02-17 18.10 18.40 18.09 107,200 18.40 11.19
04-02-13 18.00 18.20 17.97 172,200 18.15 10.96
04-02-12 18.00 18.15 17.97 176,100 18.01 10.88
04-02-11 18.05 18.23 18.00 169,800 18.10 10.93
Date Open High Low Vol Cls adjCls
04-02-10 17.80 18.14 17.69 313,600 18.14 10.96
04-02-09 17.96 18.00 17.66 186,400 17.79 10.75
04-02-06 17.76 18.06 17.67 94,500 18.06 10.91
04-02-05 17.55 17.87 17.48 157,000 17.85 10.78
04-02-04 17.80 17.83 17.39 183,800 17.55 10.60
04-02-03 17.90 18.10 17.70 131,800 18.00 10.87
04-02-02 17.80 18.04 17.60 111,500 18.00 10.87
04-01-30 17.91 18.15 17.73 164,100 17.85 10.78
04-01-29 17.80 18.22 17.80 212,300 18.12 10.95
Date Open High Low Vol Cls adjCls
04-01-28 18.10 18.57 17.60 262,600 17.60 10.63
04-01-27 18.15 18.24 17.90 106,200 17.99 10.87
04-01-26 18.38 18.49 17.98 119,300 18.16 10.97
04-01-23 18.24 18.53 18.03 148,300 18.53 11.19
04-01-22 18.30 18.45 18.00 172,200 18.22 11.01
04-01-21 18.15 18.48 18.15 138,600 18.46 11.15
04-01-20 17.95 18.33 17.95 169,000 18.28 11.04
04-01-16 18.25 18.27 18.01 135,000 18.03 10.89
04-01-15 18.30 18.40 18.05 142,400 18.12 10.95
Date Open High Low Vol Cls adjCls
04-01-14 18.14 18.34 18.11 179,200 18.33 11.07
04-01-13 18.14 18.20 17.93 129,100 18.14 10.96
04-01-12 18.16 18.29 18.04 132,200 18.08 10.92
04-01-09 18.15 18.32 17.98 208,200 18.06 10.91
04-01-08 18.09 18.44 18.06 272,500 18.25 11.02
04-01-07 18.00 18.13 17.86 276,900 18.09 10.93
04-01-06 18.10 18.26 17.99 184,100 18.00 10.87
04-01-05 18.49 18.50 17.97 115,900 18.02 10.89
04-01-02 18.25 18.50 18.00 163,100 18.39 11.11
Date Open High Low Vol Cls adjCls
03-12-31 18.62 18.62 18.06 227,200 18.12 10.95
03-12-30 18.21 18.70 18.17 189,900 18.64 11.26
03-12-29 17.96 18.38 17.96 230,400 18.20 10.99
03-12-26 17.95 18.20 17.95 39,500 18.08 10.92
03-12-24 18.47 18.49 18.03 127,500 18.04 10.90
03-12-23 17.68 18.48 17.60 266,500 18.47 11.16
03-12-22 17.46 17.80 17.43 131,300 17.80 10.75
03-12-19 17.66 17.75 17.38 156,200 17.51 10.58
03-12-18 17.70 17.80 17.43 110,200 17.69 10.69
Date Open High Low Vol Cls adjCls
03-12-17 17.65 17.80 17.48 100,500 17.78 10.74
03-12-16 17.65 17.85 17.40 130,300 17.75 10.72
03-12-15 17.90 17.99 17.40 153,800 17.65 10.66
03-12-12 17.88 17.97 17.65 68,400 17.87 10.79
03-12-11 17.45 17.88 17.43 225,500 17.88 10.80
03-12-10 17.65 17.65 17.30 132,800 17.51 10.58
03-12-09 17.59 17.72 17.46 175,200 17.65 10.66
03-12-08 17.42 17.74 17.42 176,200 17.69 10.69
03-12-05 17.44 17.52 17.18 192,600 17.32 10.46
Date Open High Low Vol Cls adjCls
03-12-04 17.28 17.50 17.23 176,100 17.42 10.52
03-12-03 17.67 17.67 17.24 429,000 17.36 10.49
03-12-02 18.00 18.00 17.66 241,100 17.66 10.67
03-12-01 17.70 18.00 17.70 138,800 18.00 10.87
03-11-28 17.46 17.78 17.46 81,900 17.64 10.66
03-11-26 17.59 17.70 17.37 154,600 17.43 10.53
03-11-25 17.40 17.66 17.40 267,800 17.59 10.63
03-11-24 16.90 17.65 16.90 631,100 17.57 10.61
03-11-21 17.05 17.08 16.70 142,100 16.89 10.20
Date Open High Low Vol Cls adjCls
03-11-20 17.15 17.23 16.87 258,800 17.08 10.32
03-11-19 17.12 17.56 17.01 240,400 17.46 10.55
03-11-18 17.46 17.70 17.13 106,300 17.15 10.28
03-11-17 17.34 17.54 17.10 163,400 17.46 10.47
03-11-14 17.65 17.83 17.38 150,500 17.49 10.49
03-11-13 17.71 17.74 17.54 109,200 17.58 10.54
03-11-12 17.60 17.80 17.47 180,100 17.80 10.67
03-11-11 17.71 17.71 17.30 108,700 17.60 10.55
03-11-10 17.63 17.80 17.54 179,000 17.71 10.62
Date Open High Low Vol Cls adjCls
03-11-07 17.80 17.93 17.60 148,700 17.64 10.58
03-11-06 17.88 17.90 17.62 96,700 17.80 10.67
03-11-05 17.40 17.68 17.26 135,400 17.63 10.57
03-11-04 17.37 17.65 17.36 141,400 17.57 10.54
03-11-03 17.00 17.46 17.00 162,400 17.36 10.41
03-10-31 17.00 17.37 17.00 142,500 17.00 10.19
03-10-30 16.98 17.30 16.92 228,900 17.05 10.22
03-10-29 16.56 17.14 16.56 409,000 16.89 10.13
03-10-28 16.28 16.66 16.25 129,100 16.66 9.99
Date Open High Low Vol Cls adjCls
03-10-27 15.92 16.35 15.92 105,500 16.35 9.80
03-10-24 16.08 16.50 15.82 295,800 16.00 9.59
03-10-23 15.95 16.05 15.80 129,800 15.98 9.58
03-10-22 15.90 16.05 15.74 228,100 16.05 9.62
03-10-21 15.97 16.12 15.97 128,100 16.08 9.64
03-10-20 15.81 16.05 15.80 222,100 16.05 9.62
03-10-17 16.00 16.07 15.72 148,000 15.81 9.48
03-10-16 16.00 16.19 15.91 116,900 16.00 9.59
03-10-15 16.20 16.32 16.00 114,700 16.01 9.60
Date Open High Low Vol Cls adjCls
03-10-14 16.07 16.21 16.00 134,600 16.21 9.72
03-10-13 15.94 16.18 15.89 93,100 16.04 9.62
03-10-10 16.02 16.19 15.73 184,400 15.88 9.52
03-10-09 16.00 16.33 16.00 231,500 16.12 9.67
03-10-08 16.16 16.19 15.84 120,900 15.85 9.50
03-10-07 16.34 16.34 16.12 191,500 16.18 9.70
03-10-06 16.35 16.40 16.28 123,800 16.35 9.80
03-10-03 16.14 16.50 16.07 397,700 16.25 9.74
03-10-02 16.05 16.15 15.90 98,400 16.14 9.68
Date Open High Low Vol Cls adjCls
03-10-01 15.64 16.05 15.55 163,000 16.04 9.62
03-09-30 15.70 15.85 15.40 193,400 15.58 9.34
03-09-29 15.31 15.76 15.25 136,500 15.70 9.41
03-09-26 15.18 15.44 14.94 82,400 15.21 9.12
03-09-25 15.38 15.70 15.17 122,300 15.21 9.12
03-09-24 15.67 15.80 15.32 81,100 15.53 9.31
03-09-23 15.70 16.00 15.55 83,000 15.67 9.40
03-09-22 15.66 15.70 15.47 90,600 15.59 9.35
03-09-19 15.90 16.18 15.76 140,500 15.76 9.45
Date Open High Low Vol Cls adjCls
03-09-18 15.90 16.04 15.86 103,800 16.03 9.61
03-09-17 15.94 15.94 15.75 113,300 15.80 9.47
03-09-16 15.95 16.05 15.75 96,700 15.90 9.53
03-09-15 16.00 16.10 15.60 172,300 15.88 9.52
03-09-12 15.79 16.12 15.72 102,100 16.12 9.67
03-09-11 15.80 16.00 15.59 154,700 15.90 9.53
03-09-10 15.86 15.94 15.50 172,700 15.70 9.41
03-09-09 16.11 16.11 15.65 134,100 15.85 9.50
03-09-08 15.95 16.28 15.92 125,700 16.00 9.59
Date Open High Low Vol Cls adjCls
03-09-05 15.88 16.24 15.85 141,400 15.86 9.51
03-09-04 16.47 16.53 16.04 138,700 16.04 9.62
03-09-03 16.18 16.45 16.06 174,200 16.44 9.86
03-09-02 15.60 16.15 15.60 236,000 16.03 9.61
03-08-29 15.60 15.70 15.45 105,500 15.57 9.34
03-08-28 15.66 15.80 15.40 192,100 15.69 9.41
03-08-27 15.89 15.89 15.58 221,100 15.60 9.35
03-08-26 15.71 15.83 15.65 216,200 15.78 9.46
03-08-25 15.55 15.89 15.55 188,500 15.71 9.42
Date Open High Low Vol Cls adjCls
03-08-22 15.95 15.95 15.47 205,800 15.50 9.29
03-08-21 15.90 16.00 15.82 130,300 15.90 9.53
03-08-20 16.06 16.10 15.61 149,100 15.94 9.56
03-08-19 15.65 16.10 15.65 301,100 16.06 9.63
03-08-18 15.41 15.62 15.34 956,900 15.58 9.27
03-08-15 15.15 15.75 15.13 119,300 15.31 9.11
03-08-14 15.21 15.35 15.19 186,800 15.22 9.05
03-08-13 15.25 15.39 15.15 116,200 15.22 9.05
03-08-12 15.05 15.21 15.00 92,100 15.12 8.99
Date Open High Low Vol Cls adjCls
03-08-11 14.87 15.00 14.82 114,100 15.00 8.92
03-08-08 14.98 15.06 14.76 233,900 14.89 8.86
03-08-07 14.90 15.06 14.74 142,700 14.98 8.91
03-08-06 14.76 14.98 14.70 103,000 14.90 8.86
03-08-05 14.78 14.97 14.74 228,400 14.76 8.78
03-08-04 14.79 14.95 14.54 202,100 14.78 8.79
03-08-01 14.75 14.99 14.40 189,000 14.78 8.79
03-07-31 14.89 15.00 14.71 247,500 14.75 8.77
03-07-30 14.70 15.00 14.60 401,400 14.91 8.87
Date Open High Low Vol Cls adjCls
03-07-29 14.40 14.67 14.40 181,100 14.65 8.71
03-07-28 14.36 14.55 14.35 197,800 14.45 8.60
03-07-25 14.30 14.58 14.30 203,000 14.35 8.54
03-07-24 14.22 14.44 14.20 227,200 14.36 8.54
03-07-23 14.09 14.22 13.91 211,800 14.16 8.42
03-07-22 13.99 14.20 13.93 221,800 13.99 8.32
03-07-21 14.20 14.22 13.94 139,900 13.98 8.32
03-07-18 14.04 14.24 13.98 98,100 14.21 8.45
03-07-17 14.55 14.55 14.01 169,300 14.06 8.36
Date Open High Low Vol Cls adjCls
03-07-16 14.64 14.66 14.45 123,000 14.59 8.68
03-07-15 14.35 14.65 14.35 216,100 14.64 8.71
03-07-14 14.62 14.75 14.40 105,800 14.41 8.57
03-07-11 14.51 14.68 14.45 153,300 14.52 8.64
03-07-10 14.66 14.67 14.47 253,700 14.52 8.64
03-07-09 14.75 14.75 14.40 150,700 14.74 8.77
03-07-08 14.53 14.85 14.43 147,000 14.76 8.78
03-07-07 14.35 14.50 14.30 70,200 14.43 8.58
03-07-03 14.45 14.45 14.23 51,900 14.25 8.48
Date Open High Low Vol Cls adjCls
03-07-02 14.26 14.55 14.15 282,300 14.55 8.66
03-07-01 14.25 14.36 14.13 212,200 14.25 8.48
03-06-30 13.99 14.16 13.89 281,200 14.15 8.42
03-06-27 14.03 14.10 13.90 184,700 13.97 8.31
03-06-26 14.23 14.23 13.91 376,700 14.13 8.41
03-06-25 14.25 14.39 14.12 117,900 14.38 8.55
03-06-24 14.31 14.42 14.10 151,100 14.25 8.48
03-06-23 14.45 14.57 14.24 112,500 14.31 8.51
03-06-20 14.52 14.68 14.30 119,200 14.30 8.51
Date Open High Low Vol Cls adjCls
03-06-19 14.35 14.75 14.25 125,500 14.42 8.58
03-06-18 14.35 14.45 14.24 55,800 14.45 8.60
03-06-17 14.59 14.59 14.26 69,600 14.34 8.53
03-06-16 14.38 14.55 14.32 155,900 14.49 8.62
03-06-13 14.54 14.58 14.24 231,100 14.24 8.47
03-06-12 14.55 14.71 14.44 64,300 14.44 8.59
03-06-11 14.55 14.76 14.38 95,700 14.60 8.68
03-06-10 14.18 14.70 14.18 118,100 14.62 8.70
03-06-09 14.44 14.51 14.08 77,900 14.08 8.38
Date Open High Low Vol Cls adjCls
03-06-06 14.45 14.80 14.40 239,000 14.50 8.63
03-06-05 14.08 14.36 13.99 164,600 14.29 8.50
03-06-04 14.00 14.18 13.97 95,300 14.08 8.38
03-06-03 14.05 14.19 13.86 100,700 14.00 8.33
03-06-02 13.95 14.28 13.90 137,000 14.09 8.38
03-05-30 13.75 14.25 13.75 264,200 14.05 8.36
03-05-29 13.40 13.90 13.40 160,600 13.74 8.17
03-05-28 13.45 13.72 13.21 229,200 13.50 8.03
03-05-27 13.31 13.56 13.25 222,800 13.55 8.06
Date Open High Low Vol Cls adjCls
03-05-23 12.90 13.35 12.85 147,100 13.30 7.91
03-05-22 12.95 13.20 12.87 111,100 12.88 7.66
03-05-21 12.84 12.95 12.70 73,800 12.95 7.70
03-05-20 12.80 13.10 12.76 97,600 12.91 7.61
03-05-19 12.86 13.15 12.66 141,400 12.75 7.51
03-05-16 13.20 13.42 12.85 142,700 12.85 7.57
03-05-15 12.99 13.25 12.84 125,200 13.25 7.81
03-05-14 12.82 12.95 12.52 157,500 12.95 7.63
03-05-13 12.46 12.73 12.41 225,600 12.62 7.44
Date Open High Low Vol Cls adjCls
03-05-12 12.50 12.50 12.30 170,000 12.49 7.36
03-05-09 12.42 12.60 12.42 126,800 12.50 7.37
03-05-08 12.62 12.62 12.20 107,600 12.38 7.30
03-05-07 12.70 12.72 12.50 67,700 12.62 7.44
03-05-06 12.40 12.77 12.39 161,700 12.68 7.47
03-05-05 12.05 12.41 12.02 203,300 12.35 7.28
03-05-02 11.65 12.15 11.65 167,800 12.14 7.15
03-05-01 11.83 11.83 11.52 92,900 11.65 6.87
03-04-30 11.80 12.15 11.80 182,500 11.83 6.97
Date Open High Low Vol Cls adjCls
03-04-29 11.80 11.99 11.64 90,100 11.64 6.86
03-04-28 11.86 12.12 11.80 112,300 11.80 6.95
03-04-25 11.90 11.95 11.73 48,000 11.81 6.96
03-04-24 11.77 12.27 11.75 84,800 11.95 7.04
03-04-23 11.75 11.91 11.65 72,300 11.80 6.95
03-04-22 11.40 11.89 11.40 112,300 11.80 6.95
03-04-21 11.60 11.73 11.36 52,300 11.40 6.72
03-04-17 11.65 11.74 11.50 54,100 11.67 6.88
03-04-16 11.63 11.65 11.36 103,500 11.65 6.87
Date Open High Low Vol Cls adjCls
03-04-15 11.45 11.53 11.30 83,200 11.53 6.79
03-04-14 11.10 11.43 11.06 55,400 11.43 6.74
03-04-11 11.13 11.22 11.00 70,800 11.01 6.49
03-04-10 11.05 11.28 11.00 104,900 11.13 6.56
03-04-09 11.44 11.75 10.75 320,900 11.05 6.51
03-04-08 10.85 11.40 10.85 164,700 11.38 6.71
03-04-07 10.85 11.13 10.85 59,300 10.88 6.41
03-04-04 10.75 11.10 10.75 47,400 10.86 6.40
03-04-03 10.95 11.05 10.75 107,300 10.80 6.36
Date Open High Low Vol Cls adjCls
03-04-02 10.94 11.07 10.78 139,100 10.91 6.43
03-04-01 10.59 10.85 10.49 56,300 10.85 6.39
03-03-31 10.50 10.60 10.30 67,400 10.59 6.24
03-03-28 10.60 10.64 10.49 98,200 10.60 6.25
03-03-27 10.50 10.64 10.30 89,300 10.60 6.25
03-03-26 10.58 10.74 10.41 170,900 10.51 6.19
03-03-25 10.60 10.78 10.47 119,100 10.50 6.19
03-03-24 10.62 10.86 10.40 85,700 10.70 6.31
03-03-21 10.70 10.89 10.70 96,200 10.87 6.41
Date Open High Low Vol Cls adjCls
03-03-20 10.40 10.80 10.40 79,100 10.70 6.31
03-03-19 10.87 10.90 10.50 79,900 10.50 6.19
03-03-18 10.55 10.95 10.48 95,000 10.88 6.41
03-03-17 10.50 10.76 10.40 128,600 10.75 6.34
03-03-14 10.49 10.64 10.24 113,200 10.40 6.13
03-03-13 10.10 10.44 10.00 114,300 10.39 6.12
03-03-12 10.05 10.16 9.80 311,500 10.00 5.89
03-03-11 10.10 10.15 9.90 85,400 10.05 5.92
03-03-10 10.08 10.10 9.89 226,700 10.00 5.89
Date Open High Low Vol Cls adjCls
03-03-07 10.05 10.24 9.89 90,900 10.15 5.98
03-03-06 10.10 10.15 9.94 60,100 10.09 5.95
03-03-05 10.05 10.15 9.89 59,900 10.15 5.98
03-03-04 10.20 10.23 10.03 93,000 10.06 5.93
03-03-03 10.25 10.27 10.11 65,700 10.25 6.04
03-02-28 10.25 10.25 10.03 51,000 10.21 6.02
03-02-27 10.25 10.32 10.05 98,000 10.20 6.01
03-02-26 10.34 10.34 10.02 100,200 10.28 6.06
03-02-25 10.00 10.35 10.00 158,400 10.34 6.09
Date Open High Low Vol Cls adjCls
03-02-24 10.55 10.55 10.01 138,900 10.19 6.01
03-02-21 10.67 10.78 10.46 68,300 10.58 6.24
03-02-20 10.60 10.77 10.55 257,700 10.67 6.29
03-02-19 10.40 10.65 10.40 150,200 10.59 6.24
03-02-18 10.50 10.63 10.38 93,800 10.55 6.15
03-02-14 10.52 10.66 10.42 88,000 10.58 6.16
03-02-13 10.25 10.54 10.10 132,900 10.53 6.14
03-02-12 10.50 10.50 10.10 149,100 10.20 5.94
03-02-11 10.49 10.66 10.26 126,600 10.40 6.06
Date Open High Low Vol Cls adjCls
03-02-10 10.45 10.59 10.41 128,100 10.59 6.17
03-02-07 10.37 10.55 10.22 163,500 10.35 6.03
03-02-06 10.40 10.64 10.40 178,600 10.46 6.09
03-02-05 10.77 10.77 10.40 162,500 10.40 6.06
03-02-04 10.88 10.88 10.55 140,900 10.67 6.22
03-02-03 11.00 11.05 10.75 110,600 10.91 6.36
03-01-31 10.80 10.99 10.78 189,000 10.90 6.35
03-01-30 10.86 10.86 10.50 273,200 10.78 6.28
03-01-29 11.10 11.15 10.82 190,600 10.86 6.33
Date Open High Low Vol Cls adjCls
03-01-28 10.87 11.20 10.81 103,300 11.00 6.41
03-01-27 11.31 11.32 10.84 136,200 10.87 6.33
03-01-24 11.57 11.58 11.21 129,200 11.21 6.53
03-01-23 11.48 11.67 11.38 86,000 11.57 6.74
03-01-22 11.35 11.64 11.24 152,100 11.44 6.67
03-01-21 11.55 11.66 11.25 126,600 11.40 6.64
03-01-17 11.65 11.66 11.27 142,200 11.35 6.61
03-01-16 11.75 11.75 11.55 134,300 11.58 6.75
03-01-15 11.86 11.95 11.70 108,700 11.75 6.85
Date Open High Low Vol Cls adjCls
03-01-14 12.02 12.02 11.83 87,600 11.95 6.96
03-01-13 11.86 12.23 11.77 124,600 11.98 6.98
03-01-10 11.99 12.04 11.64 117,500 11.92 6.94
03-01-09 12.12 12.30 11.94 108,400 11.98 6.98
03-01-08 11.85 12.37 11.72 129,300 12.02 7.00
03-01-07 12.65 12.65 12.02 156,900 12.03 7.01
03-01-06 11.85 12.40 11.85 186,000 12.28 7.15
03-01-03 11.80 11.99 11.68 113,100 11.80 6.87
03-01-02 11.66 11.89 11.56 203,300 11.80 6.87
Date Open High Low Vol Cls adjCls
02-12-31 11.53 11.83 11.50 165,600 11.56 6.74
02-12-30 11.60 11.85 11.47 221,400 11.53 6.72
02-12-27 11.70 12.00 11.66 124,000 11.68 6.81
02-12-26 11.60 11.96 11.60 101,600 11.70 6.82
02-12-24 11.60 11.79 11.57 93,400 11.70 6.82
02-12-23 11.60 11.79 11.51 135,000 11.65 6.79
02-12-20 12.10 12.10 11.53 229,900 11.60 6.76
02-12-19 11.71 11.75 11.33 248,500 11.75 6.85
02-12-18 11.50 11.62 11.20 193,900 11.61 6.76
Date Open High Low Vol Cls adjCls
02-12-17 11.59 11.74 11.36 384,900 11.60 6.76
02-12-16 11.50 11.59 11.31 231,400 11.59 6.75
02-12-13 11.34 11.49 11.16 204,600 11.49 6.69
02-12-12 11.49 11.55 11.27 167,300 11.30 6.58
02-12-11 11.33 11.70 11.20 240,900 11.39 6.64
02-12-10 11.00 11.72 10.67 770,500 11.16 6.50
02-12-09 9.97 10.10 9.77 189,100 10.01 5.83
02-12-06 9.79 10.03 9.65 185,100 9.87 5.75
02-12-05 9.75 9.88 9.51 143,900 9.79 5.70
Date Open High Low Vol Cls adjCls
02-12-04 9.75 9.90 9.75 199,700 9.80 5.71
02-12-03 9.80 10.05 9.77 172,600 9.81 5.72
02-12-02 9.87 9.93 9.69 234,800 9.86 5.74
02-11-29 10.00 10.00 9.70 52,500 9.77 5.69
02-11-27 9.75 10.00 9.66 150,600 9.91 5.77
02-11-26 9.54 9.90 9.50 178,300 9.65 5.62
02-11-25 9.50 9.80 9.45 150,500 9.74 5.67
02-11-22 9.49 9.72 9.35 110,500 9.59 5.59
02-11-21 9.32 9.66 9.20 156,200 9.49 5.53
Date Open High Low Vol Cls adjCls
02-11-20 9.55 9.64 8.75 257,200 9.25 5.39
02-11-19 9.70 9.80 9.56 92,900 9.70 5.58
02-11-18 9.78 10.05 9.63 117,800 9.66 5.56
02-11-15 9.69 10.20 9.65 106,300 9.68 5.57
02-11-14 9.79 9.91 9.35 91,600 9.69 5.58
02-11-13 9.50 10.05 9.42 75,200 9.83 5.66
02-11-12 9.85 9.87 9.40 75,800 9.53 5.48
02-11-11 9.83 9.85 9.10 138,800 9.85 5.67
02-11-08 10.10 10.22 9.91 226,600 9.93 5.71
Date Open High Low Vol Cls adjCls
02-11-07 10.21 10.30 10.04 118,500 10.19 5.86
02-11-06 10.25 10.44 10.20 277,200 10.27 5.91
02-11-05 10.30 10.34 10.00 108,100 10.21 5.88
02-11-04 10.35 10.59 10.15 267,400 10.23 5.89
02-11-01 10.28 10.30 9.86 129,500 10.25 5.90
02-10-31 10.25 10.50 9.99 146,000 10.30 5.93
02-10-30 10.61 10.61 10.03 158,300 10.25 5.90
02-10-29 10.69 10.80 10.42 117,400 10.80 6.21
02-10-28 10.70 10.99 10.50 127,400 10.68 6.15
Date Open High Low Vol Cls adjCls
02-10-25 10.59 10.77 10.40 98,400 10.70 6.16
02-10-24 10.50 10.83 10.48 97,700 10.69 6.15
02-10-23 10.04 10.60 10.04 84,000 10.60 6.10
02-10-22 9.98 10.27 9.90 104,100 10.14 5.83
02-10-21 9.55 9.88 9.49 102,500 9.88 5.69
02-10-18 9.75 9.76 9.50 144,800 9.61 5.53
02-10-17 9.78 9.90 9.70 109,800 9.75 5.61
02-10-16 10.19 10.19 9.61 60,400 9.68 5.57
02-10-15 9.90 10.48 9.90 191,800 10.19 5.86
Date Open High Low Vol Cls adjCls
02-10-14 9.80 10.05 9.64 90,500 9.97 5.74
02-10-11 9.90 10.06 9.65 86,800 9.85 5.67
02-10-10 9.20 9.80 9.15 212,100 9.80 5.64
02-10-09 10.10 10.10 9.14 246,500 9.20 5.29
02-10-08 10.77 10.77 9.85 202,500 10.28 5.92
02-10-07 10.80 10.93 10.42 73,400 10.52 6.05
02-10-04 10.97 11.16 10.65 94,000 10.80 6.21
02-10-03 11.35 11.65 10.96 137,700 10.96 6.31
02-10-02 11.33 11.60 11.20 141,900 11.25 6.47
Date Open High Low Vol Cls adjCls
02-10-01 11.20 11.73 10.90 142,400 11.43 6.58
02-09-30 10.68 11.52 10.53 211,000 11.20 6.44
02-09-27 10.96 11.03 10.50 136,200 10.70 6.16
02-09-26 10.62 11.09 10.50 114,300 10.96 6.31
02-09-25 10.50 10.67 10.13 245,800 10.52 6.05
02-09-24 10.85 11.23 10.60 150,100 10.94 6.30
02-09-23 11.45 11.45 10.78 128,100 10.90 6.27
02-09-20 11.41 11.74 11.29 147,900 11.45 6.59
02-09-19 11.83 12.02 11.31 107,100 11.31 6.51
Date Open High Low Vol Cls adjCls
02-09-18 11.20 12.00 11.07 89,400 11.86 6.82
02-09-17 11.96 12.01 11.10 119,600 11.10 6.39
02-09-16 12.01 12.16 11.75 152,100 11.95 6.88
02-09-13 11.50 12.25 11.50 104,300 12.00 6.91
02-09-12 12.03 12.03 11.50 93,300 11.50 6.62
02-09-11 12.11 12.30 11.98 34,800 12.05 6.93
02-09-10 12.40 12.42 11.90 81,200 12.21 7.03
02-09-09 11.93 12.48 11.70 105,100 12.30 7.08
02-09-06 12.20 12.41 12.03 91,800 12.03 6.92
Date Open High Low Vol Cls adjCls
02-09-05 12.68 12.68 12.01 99,900 12.15 6.99
02-09-04 12.05 12.71 11.80 97,500 12.71 7.31
02-09-03 12.70 12.70 12.00 109,200 12.00 6.91
02-08-30 12.78 12.97 12.58 142,700 12.72 7.32
02-08-29 12.60 12.89 12.40 85,200 12.80 7.37
02-08-28 12.76 12.97 12.60 98,100 12.60 7.25
02-08-27 13.10 13.24 12.77 143,100 12.86 7.40
02-08-26 12.08 13.13 12.08 222,300 13.08 7.53
02-08-23 12.35 12.62 12.00 87,200 12.01 6.91
Date Open High Low Vol Cls adjCls
02-08-22 12.25 12.81 11.92 239,200 12.40 7.14
02-08-21 11.85 12.25 11.58 165,500 12.25 7.05
02-08-20 11.63 11.99 11.52 258,400 11.82 6.80
02-08-19 11.50 11.87 11.29 149,500 11.75 6.69
02-08-16 11.77 11.80 11.46 135,500 11.50 6.55
02-08-15 11.80 12.05 11.60 188,900 11.77 6.70
02-08-14 12.20 12.29 11.65 520,200 11.80 6.72
02-08-13 13.61 13.80 13.45 110,400 13.45 7.66
02-08-12 13.42 13.80 13.11 85,900 13.61 7.75
Date Open High Low Vol Cls adjCls
02-08-09 13.55 13.80 13.40 130,100 13.45 7.66
02-08-08 13.50 13.89 13.45 189,000 13.65 7.77
02-08-07 13.20 13.64 13.01 156,000 13.50 7.69
02-08-06 12.38 13.00 12.18 154,100 13.00 7.40
02-08-05 12.00 12.20 11.75 108,300 11.95 6.81
02-08-02 12.49 12.49 11.82 116,900 12.01 6.84
02-08-01 12.35 12.60 12.25 132,200 12.54 7.14
02-07-31 12.38 12.55 12.10 96,600 12.25 6.98
02-07-30 12.20 12.55 12.07 244,900 12.48 7.11
Date Open High Low Vol Cls adjCls
02-07-29 11.85 12.55 11.48 137,300 12.43 7.08
02-07-26 11.25 12.00 11.25 86,400 11.95 6.81
02-07-25 11.60 11.97 11.02 176,900 11.25 6.41
02-07-24 10.45 11.53 10.16 242,200 11.50 6.55
02-07-23 11.78 11.81 10.66 189,600 10.69 6.09
02-07-22 11.36 12.08 11.21 108,500 11.58 6.60
02-07-19 12.10 12.26 11.18 161,700 11.45 6.52
02-07-18 12.85 12.93 11.90 155,700 12.20 6.95
02-07-17 12.64 12.85 12.20 96,400 12.85 7.32
Date Open High Low Vol Cls adjCls
02-07-16 13.18 13.29 12.60 193,000 12.64 7.20
02-07-15 12.55 13.22 12.03 115,500 13.18 7.51
02-07-12 12.60 13.00 12.36 107,200 12.50 7.12
02-07-11 12.62 13.05 12.30 124,100 12.70 7.23
02-07-10 13.40 13.40 12.42 314,400 12.72 7.24
02-07-09 12.71 12.87 12.25 129,900 12.65 7.20
02-07-08 12.80 12.95 12.37 75,000 12.81 7.30
02-07-05 12.60 12.95 12.33 30,500 12.90 7.35
02-07-03 12.76 12.91 12.05 102,400 12.70 7.23
Date Open High Low Vol Cls adjCls
02-07-02 12.98 13.23 12.65 133,000 12.86 7.32
02-07-01 13.80 13.80 12.72 186,700 12.98 7.39
02-06-28 13.10 14.00 13.10 447,800 13.80 7.86
02-06-27 12.71 13.15 12.71 349,400 13.15 7.49
02-06-26 12.43 12.90 12.13 240,300 12.81 7.30
02-06-25 12.36 12.70 12.36 108,500 12.53 7.14
02-06-24 12.50 12.61 12.15 173,300 12.36 7.04
02-06-21 12.60 12.83 12.46 176,500 12.75 7.26
02-06-20 12.68 12.89 12.29 217,800 12.46 7.10
Date Open High Low Vol Cls adjCls
02-06-19 12.80 12.80 12.30 197,400 12.75 7.26
02-06-18 12.21 12.88 12.00 278,200 12.88 7.34
02-06-17 11.48 12.31 11.31 564,800 12.21 6.95
02-06-14 11.45 11.45 11.14 181,400 11.38 6.48
02-06-13 11.40 11.51 11.33 227,000 11.45 6.52
02-06-12 11.43 11.60 11.25 317,100 11.40 6.49
02-06-11 11.71 11.75 11.40 210,700 11.47 6.53
02-06-10 11.81 11.82 11.43 192,000 11.81 6.73
02-06-07 11.00 11.91 11.00 279,000 11.91 6.78
Date Open High Low Vol Cls adjCls
02-06-06 12.16 12.45 11.68 355,200 11.80 6.72
02-06-05 12.25 12.65 11.76 865,900 12.26 6.98
02-06-04 13.75 14.15 13.55 293,400 14.15 8.06
02-06-03 13.96 13.97 13.28 302,300 13.65 7.77
02-05-31 14.21 14.48 13.95 129,000 13.95 7.95
02-05-30 14.46 14.60 14.00 85,900 14.21 8.09
02-05-29 14.65 14.65 14.24 117,400 14.45 8.23
02-05-28 14.20 14.65 14.13 184,700 14.65 8.34
02-05-24 14.30 14.68 14.06 151,700 14.14 8.05
Date Open High Low Vol Cls adjCls
02-05-23 14.35 14.70 14.19 142,700 14.65 8.34
02-05-22 14.09 14.41 14.05 182,800 14.25 8.12
02-05-21 14.40 14.40 13.99 146,400 14.09 8.02
02-05-20 14.41 14.64 14.20 140,900 14.34 8.10
02-05-17 14.20 14.45 13.90 188,400 14.31 8.08
02-05-16 14.98 14.98 13.94 199,600 14.10 7.96
02-05-15 15.08 15.16 14.65 199,800 14.98 8.46
02-05-14 15.00 15.19 15.00 225,300 15.08 8.52
02-05-13 15.11 15.24 15.00 159,900 15.15 8.56
Date Open High Low Vol Cls adjCls
02-05-10 15.55 15.90 15.00 98,000 15.11 8.53
02-05-09 16.21 16.30 15.46 86,600 15.49 8.75
02-05-08 15.40 16.45 15.32 116,700 16.34 9.23
02-05-07 15.70 15.95 15.27 123,100 15.27 8.62
02-05-06 16.44 16.60 15.64 155,400 15.68 8.86
02-05-03 15.42 16.41 15.42 210,900 16.41 9.27
02-05-02 15.85 15.85 15.45 167,700 15.51 8.76
02-05-01 15.99 16.12 15.61 73,200 15.75 8.90
02-04-30 15.65 16.17 15.62 108,800 15.99 9.03
Date Open High Low Vol Cls adjCls
02-04-29 15.45 15.76 15.45 67,600 15.71 8.87
02-04-26 16.00 16.02 15.50 76,900 15.50 8.75
02-04-25 16.13 16.20 15.90 74,000 16.10 9.09
02-04-24 15.94 16.22 15.94 86,300 16.12 9.10
02-04-23 16.10 16.34 16.02 60,500 16.04 9.06
02-04-22 16.05 16.30 15.92 72,500 16.17 9.13
02-04-19 15.95 16.10 15.88 59,800 16.00 9.04
02-04-18 15.93 16.15 15.93 48,300 16.15 9.12
02-04-17 16.25 16.26 16.05 80,800 16.06 9.07
Date Open High Low Vol Cls adjCls
02-04-16 15.95 16.35 15.95 102,200 16.35 9.23
02-04-15 16.14 16.26 15.83 117,000 16.00 9.04
02-04-12 15.65 16.34 15.60 125,200 16.24 9.17
02-04-11 16.23 16.26 15.75 134,800 15.75 8.90
02-04-10 16.02 16.35 16.02 159,900 16.34 9.23
02-04-09 16.03 16.20 15.98 129,300 16.02 9.05
02-04-08 15.52 16.05 15.41 176,900 15.86 8.96
02-04-05 15.45 15.55 15.41 55,900 15.52 8.77
02-04-04 15.40 15.51 15.25 54,500 15.50 8.75
Date Open High Low Vol Cls adjCls
02-04-03 15.75 15.78 15.50 133,900 15.51 8.76
02-04-02 15.65 15.90 15.56 86,000 15.68 8.86
02-04-01 15.55 15.74 15.55 79,800 15.57 8.79
02-03-28 15.75 15.75 15.48 94,600 15.53 8.77
02-03-27 15.20 15.75 15.15 108,700 15.75 8.90
02-03-26 15.30 15.54 15.22 182,300 15.40 8.70
02-03-25 15.70 15.77 15.32 91,500 15.39 8.69
02-03-22 15.50 15.97 15.48 98,500 15.62 8.82
02-03-21 15.55 15.65 15.46 131,600 15.50 8.75
Date Open High Low Vol Cls adjCls
02-03-20 15.63 15.72 15.25 42,800 15.66 8.84
02-03-19 15.64 15.73 15.50 127,000 15.73 8.88
02-03-18 15.70 15.73 15.61 81,500 15.70 8.87
02-03-15 15.30 15.70 15.30 116,700 15.60 8.81
02-03-14 15.65 15.74 15.58 75,700 15.70 8.87
02-03-13 15.87 15.87 15.58 132,800 15.64 8.83
02-03-12 15.75 15.97 15.75 60,200 15.92 8.99
02-03-11 16.05 16.05 15.83 87,900 15.86 8.96
02-03-08 16.39 16.47 16.11 146,600 16.17 9.13
Date Open High Low Vol Cls adjCls
02-03-07 16.05 16.39 16.05 116,300 16.39 9.26
02-03-06 15.60 16.30 15.60 248,300 16.30 9.21
02-03-05 15.35 15.60 15.32 121,400 15.55 8.78
02-03-04 14.90 15.51 14.85 179,400 15.49 8.75
02-03-01 14.65 15.00 14.63 108,300 14.92 8.43
02-02-28 14.72 14.76 14.41 136,900 14.60 8.25
02-02-27 14.80 14.99 14.65 83,000 14.65 8.27
02-02-26 14.56 14.80 14.56 75,500 14.71 8.31
02-02-25 14.78 14.80 14.32 117,700 14.65 8.27
Date Open High Low Vol Cls adjCls
02-02-22 14.60 14.80 14.34 146,400 14.78 8.35
02-02-21 14.57 14.85 14.49 145,200 14.60 8.25
02-02-20 14.10 14.69 14.10 347,700 14.66 8.28
02-02-19 14.60 14.69 14.35 118,100 14.39 8.06
02-02-15 14.20 14.59 14.20 122,300 14.53 8.14
02-02-14 14.41 14.50 14.20 98,100 14.20 7.95
02-02-13 14.18 14.47 14.10 133,200 14.44 8.09
02-02-12 14.10 14.37 14.05 152,000 14.23 7.97
02-02-11 14.05 14.19 13.71 131,800 14.19 7.95
Date Open High Low Vol Cls adjCls
02-02-08 13.65 14.16 13.65 218,900 14.13 7.91
02-02-07 13.69 13.69 13.35 139,100 13.64 7.64
02-02-06 13.58 13.58 13.03 154,500 13.39 7.50
02-02-05 13.76 13.76 13.41 127,900 13.49 7.56
02-02-04 13.80 14.07 13.53 146,900 13.85 7.76
02-02-01 13.75 14.00 13.51 139,800 13.85 7.76
02-01-31 13.35 13.72 13.35 219,500 13.69 7.67
02-01-30 13.83 13.83 13.27 230,400 13.35 7.48
02-01-29 14.25 14.25 13.81 91,800 13.83 7.75
Date Open High Low Vol Cls adjCls
02-01-28 14.22 14.30 14.10 56,600 14.25 7.98
02-01-25 14.00 14.27 14.00 78,700 14.26 7.99
02-01-24 13.91 14.30 13.85 104,400 14.10 7.90
02-01-23 13.50 14.00 13.37 218,600 14.00 7.84
02-01-22 13.50 13.75 13.40 164,300 13.61 7.62
02-01-18 14.04 14.11 13.60 98,400 13.60 7.62
02-01-17 14.26 14.26 14.01 73,200 14.17 7.94
02-01-16 14.30 14.45 14.22 86,600 14.35 8.04
02-01-15 14.15 14.40 14.00 112,600 14.40 8.06
Date Open High Low Vol Cls adjCls
02-01-14 14.25 14.30 14.03 121,500 14.21 7.96
02-01-11 14.04 14.30 13.93 120,400 14.26 7.99
02-01-10 13.95 14.07 13.75 193,300 14.07 7.88
02-01-09 13.63 14.19 13.63 407,900 13.97 7.82
02-01-08 13.60 13.60 13.25 117,900 13.55 7.59
02-01-07 13.35 13.69 13.31 127,300 13.53 7.58
02-01-04 13.70 13.86 13.46 179,600 13.68 7.66
02-01-03 13.55 13.79 13.30 119,000 13.79 7.72
02-01-02 13.35 13.79 13.00 118,100 13.79 7.72
Date Open High Low Vol Cls adjCls
01-12-31 13.90 13.90 13.25 198,500 13.26 7.43
01-12-28 13.60 13.85 13.31 143,500 13.79 7.72
01-12-27 13.26 13.38 13.13 154,000 13.22 7.40
01-12-26 12.91 13.41 12.91 112,000 13.35 7.48
01-12-24 12.89 13.18 12.84 54,600 13.00 7.28
01-12-21 12.75 13.19 12.55 279,400 13.19 7.39
01-12-20 12.76 12.78 12.40 187,700 12.75 7.14
01-12-19 12.00 12.80 11.99 294,800 12.77 7.15
01-12-18 12.27 12.35 11.98 216,600 12.00 6.72
Date Open High Low Vol Cls adjCls
01-12-17 12.85 12.85 12.25 298,400 12.34 6.91
01-12-14 12.30 12.90 12.16 240,600 12.90 7.22
01-12-13 12.14 12.20 12.01 166,200 12.16 6.81
01-12-12 12.09 12.15 11.74 157,300 12.11 6.78
01-12-11 11.95 12.01 11.68 544,300 12.00 6.72
01-12-10 11.95 11.98 11.61 102,300 11.61 6.50
01-12-07 11.85 12.15 11.83 207,700 12.15 6.80
01-12-06 11.84 12.10 11.84 156,900 11.98 6.71
01-12-05 11.90 12.00 11.64 275,100 11.84 6.63
Date Open High Low Vol Cls adjCls
01-12-04 12.05 12.05 11.53 178,600 11.89 6.66
01-12-03 11.95 12.10 11.70 97,400 12.05 6.75
01-11-30 11.80 12.05 11.78 266,900 12.00 6.72
01-11-29 11.90 11.95 11.70 135,600 11.85 6.64
01-11-28 12.05 12.12 11.85 135,000 11.90 6.66
01-11-27 11.90 12.32 11.75 201,700 12.21 6.84
01-11-26 12.00 12.07 11.60 198,200 11.84 6.63
01-11-23 11.86 12.05 11.66 35,200 11.97 6.70
01-11-21 11.82 12.00 11.51 119,800 11.86 6.64
Date Open High Low Vol Cls adjCls
01-11-20 12.02 12.10 11.70 280,900 11.73 6.57
01-11-19 12.30 12.35 12.10 84,900 12.22 6.78
01-11-16 12.23 12.37 12.08 170,200 12.25 6.79
01-11-15 12.24 12.27 12.07 192,400 12.23 6.78
01-11-14 12.29 12.30 12.00 245,900 12.27 6.80
01-11-13 12.16 12.30 12.10 285,700 12.20 6.77
01-11-12 12.05 12.26 11.78 155,900 12.07 6.69
01-11-09 12.09 12.10 11.78 131,200 11.96 6.63
01-11-08 11.41 12.18 11.41 287,900 12.18 6.75
Date Open High Low Vol Cls adjCls
01-11-07 11.22 11.40 11.13 366,400 11.32 6.28
01-11-06 11.00 11.30 10.97 333,800 11.25 6.24
01-11-05 10.80 11.10 10.74 643,300 10.89 6.04
01-11-02 11.10 11.19 10.60 473,700 10.72 5.94
01-11-01 11.99 11.99 11.05 662,500 11.29 6.26
01-10-31 13.00 13.08 11.80 677,800 11.99 6.65
01-10-30 13.75 13.75 13.50 128,800 13.65 7.57
01-10-29 13.75 13.85 13.55 143,500 13.71 7.60
01-10-26 13.53 13.78 13.11 129,300 13.78 7.64
Date Open High Low Vol Cls adjCls
01-10-25 13.75 13.83 13.36 202,200 13.44 7.45
01-10-24 13.66 13.95 13.46 182,600 13.89 7.70
01-10-23 13.85 13.97 13.75 167,600 13.75 7.63
01-10-22 14.08 14.08 13.80 105,100 14.00 7.76
01-10-19 13.70 14.12 13.70 224,900 13.99 7.76
01-10-18 14.16 14.22 13.95 166,400 13.96 7.74
01-10-17 14.19 14.60 14.19 121,300 14.25 7.90
01-10-16 14.24 14.28 14.05 237,800 14.28 7.92
01-10-15 14.15 14.24 13.92 136,900 14.24 7.90
Date Open High Low Vol Cls adjCls
01-10-12 13.73 14.06 13.73 111,100 14.06 7.80
01-10-11 13.92 14.25 13.88 135,900 13.97 7.75
01-10-10 13.67 14.05 13.67 111,700 14.00 7.76
01-10-09 14.13 14.13 13.58 140,500 13.58 7.53
01-10-08 14.14 14.14 13.93 266,800 14.13 7.84
01-10-05 14.08 14.14 13.83 164,300 14.14 7.84
01-10-04 13.89 14.15 13.81 320,900 14.07 7.80
01-10-03 13.75 13.83 13.70 263,500 13.80 7.65
01-10-02 13.59 13.90 13.50 326,300 13.75 7.63
Date Open High Low Vol Cls adjCls
01-10-01 13.51 13.60 13.15 106,000 13.50 7.49
01-09-28 13.51 14.05 13.51 201,600 13.60 7.54
01-09-27 13.50 13.77 13.45 88,300 13.57 7.53
01-09-26 14.10 14.18 13.40 149,800 13.60 7.54
01-09-25 14.45 14.45 13.86 160,700 14.02 7.78
01-09-24 14.05 14.45 14.01 176,900 14.45 8.01
01-09-21 13.75 14.05 13.60 217,000 13.96 7.74
01-09-20 14.95 14.95 14.31 172,900 14.38 7.97
01-09-19 15.40 15.50 14.50 268,100 14.99 8.31
Date Open High Low Vol Cls adjCls
01-09-18 15.45 15.50 15.12 196,400 15.30 8.48
01-09-17 15.45 15.90 15.15 190,400 15.40 8.54
01-09-10 15.68 16.20 15.60 149,500 15.85 8.79
01-09-07 16.25 16.33 15.90 103,400 15.92 8.83
01-09-06 16.36 16.42 16.25 180,500 16.25 9.01
01-09-05 16.45 16.59 16.29 160,900 16.48 9.14
01-09-04 16.40 16.74 16.40 220,900 16.40 9.09
01-08-31 16.45 16.49 16.27 162,300 16.27 9.02
01-08-30 16.85 16.92 16.36 302,300 16.37 9.08
Date Open High Low Vol Cls adjCls
01-08-29 16.78 16.87 16.70 182,700 16.79 9.31
01-08-28 17.04 17.04 16.60 110,000 16.92 9.38
01-08-27 17.10 17.19 16.95 95,700 16.98 9.42
01-08-24 17.30 17.35 17.09 92,100 17.20 9.54
01-08-23 16.98 17.42 16.95 132,600 17.21 9.54
01-08-22 17.09 17.10 16.40 274,000 16.98 9.42
01-08-21 17.36 17.40 17.04 96,200 17.10 9.48
01-08-20 17.17 17.43 17.09 150,500 17.35 9.62
01-08-17 17.16 17.31 17.08 125,600 17.30 9.59
Date Open High Low Vol Cls adjCls
01-08-16 16.89 17.30 16.50 142,200 17.28 9.52
01-08-15 17.10 17.27 16.75 98,100 16.96 9.34
01-08-14 17.42 17.71 17.00 88,700 17.12 9.43
01-08-13 17.48 17.60 17.29 117,000 17.42 9.59
01-08-10 16.88 17.50 16.77 171,700 17.48 9.63
01-08-09 16.60 17.03 16.35 116,400 17.03 9.38
01-08-08 16.25 16.70 16.24 248,500 16.65 9.17
01-08-07 16.58 17.13 16.51 132,000 17.10 9.42
01-08-06 16.95 16.98 16.70 85,300 16.74 9.22
Date Open High Low Vol Cls adjCls
01-08-03 17.25 17.29 16.81 196,500 17.00 9.36
01-08-02 17.30 17.33 17.00 154,800 17.19 9.47
01-08-01 17.15 17.28 17.05 191,300 17.20 9.47
01-07-31 17.35 17.72 16.80 366,400 17.30 9.53
01-07-30 16.59 16.95 16.31 128,000 16.95 9.33
01-07-27 16.42 16.58 16.35 122,800 16.49 9.08
01-07-26 16.38 16.68 16.17 162,300 16.58 9.13
01-07-25 16.33 16.44 16.02 162,200 16.43 9.05
01-07-24 16.80 16.85 16.00 222,900 16.26 8.95
Date Open High Low Vol Cls adjCls
01-07-23 17.25 17.25 16.29 243,500 16.70 9.20
01-07-20 17.65 17.68 17.14 115,100 17.19 9.47
01-07-19 17.80 17.90 17.56 255,100 17.65 9.72
01-07-18 18.30 18.30 17.68 127,800 17.72 9.76
01-07-17 18.01 18.30 17.66 104,900 18.30 10.08
01-07-16 18.50 18.57 17.80 64,200 18.00 9.91
01-07-13 18.60 18.60 18.40 103,000 18.51 10.19
01-07-12 18.57 18.84 18.44 224,300 18.75 10.33
01-07-11 18.55 18.62 18.20 123,600 18.32 10.09
Date Open High Low Vol Cls adjCls
01-07-10 18.65 18.90 18.60 109,500 18.65 10.27
01-07-09 18.51 18.75 18.38 90,400 18.75 10.33
01-07-06 18.74 18.85 18.50 112,200 18.52 10.20
01-07-05 18.36 18.97 18.36 141,800 18.74 10.32
01-07-03 19.09 19.09 18.00 196,400 18.40 10.13
01-07-02 19.98 19.98 18.95 395,900 19.00 10.46
01-06-29 19.75 19.98 19.54 552,000 19.98 11.00
01-06-28 19.09 19.65 19.09 221,700 19.65 10.82
01-06-27 18.26 18.95 18.20 205,600 18.91 10.41
Date Open High Low Vol Cls adjCls
01-06-26 17.70 18.30 17.70 220,300 18.27 10.06
01-06-25 17.80 17.98 17.61 379,200 17.70 9.75
01-06-22 18.34 18.58 17.81 243,600 17.95 9.89
01-06-21 18.82 18.88 18.00 168,800 18.39 10.13
01-06-20 18.82 19.16 18.59 191,800 18.82 10.36
01-06-19 19.40 19.45 18.80 96,800 18.97 10.45
01-06-18 19.23 19.60 19.04 146,200 19.25 10.60
01-06-15 19.78 19.78 18.60 470,500 19.22 10.58
01-06-14 20.40 20.41 19.56 158,500 19.88 10.95
Date Open High Low Vol Cls adjCls
01-06-13 20.48 21.16 20.40 258,800 20.40 11.23
01-06-12 20.80 21.15 20.20 331,200 20.45 11.26
01-06-11 21.52 21.65 21.07 302,200 21.21 11.68
01-06-08 21.80 21.85 21.22 84,900 21.42 11.80
01-06-07 21.95 22.07 21.15 107,100 21.47 11.82
01-06-06 22.00 22.39 21.90 332,900 21.98 12.10
01-06-05 22.00 22.00 21.66 200,400 22.00 12.12
01-06-04 21.85 22.05 21.85 155,300 22.00 12.12
01-06-01 22.14 22.20 21.55 112,900 21.90 12.06
Date Open High Low Vol Cls adjCls
01-05-31 21.31 22.13 21.31 234,000 22.03 12.13
01-05-30 22.05 22.15 21.27 153,700 21.30 11.73
01-05-29 22.65 22.66 21.60 237,400 22.03 12.13
01-05-25 22.99 23.03 22.75 81,800 22.91 12.62
01-05-24 23.40 23.41 22.80 204,200 22.95 12.64
01-05-23 23.10 23.97 22.75 581,400 23.42 12.90
01-05-22 22.59 22.68 22.20 160,800 22.32 12.29
01-05-21 22.25 23.00 22.25 395,000 22.58 12.44
01-05-18 20.83 22.34 20.42 718,900 22.16 12.20
Date Open High Low Vol Cls adjCls
01-05-17 20.10 21.14 20.05 246,200 20.95 11.47
01-05-16 19.92 20.14 19.76 202,600 20.10 11.01
01-05-15 19.70 19.86 19.65 96,700 19.86 10.87
01-05-14 20.15 20.16 19.39 127,400 19.60 10.73
01-05-11 19.95 20.20 19.81 77,500 20.20 11.06
01-05-10 20.20 20.31 19.91 157,400 19.98 10.94
01-05-09 20.36 20.40 20.06 144,400 20.13 11.02
01-05-08 20.30 20.56 20.25 117,700 20.31 11.12
01-05-07 20.30 20.35 20.10 111,200 20.12 11.02
Date Open High Low Vol Cls adjCls
01-05-04 20.25 20.38 20.00 108,800 20.38 11.16
01-05-03 20.52 20.70 19.87 144,600 20.25 11.09
01-05-02 21.05 21.05 20.35 169,700 20.70 11.33
01-05-01 19.90 21.12 19.89 268,100 21.05 11.53
01-04-30 19.80 19.97 19.56 236,800 19.90 10.90
01-04-27 18.84 19.39 18.84 289,600 19.39 10.62
01-04-26 18.98 18.99 18.65 165,200 18.84 10.32
01-04-25 18.64 18.93 18.60 138,200 18.88 10.34
01-04-24 18.55 18.96 18.50 323,700 18.64 10.21
Date Open High Low Vol Cls adjCls
01-04-23 18.05 18.31 18.02 97,200 18.14 9.93
01-04-20 18.05 18.29 17.90 131,100 18.12 9.92
01-04-19 17.50 18.26 17.50 149,000 18.23 9.98
01-04-18 18.53 18.70 18.00 218,400 18.00 9.86
01-04-17 18.17 18.62 18.06 164,200 18.53 10.15
01-04-16 18.10 18.29 17.85 145,500 18.17 9.95
01-04-12 18.00 18.18 17.72 117,600 18.08 9.90
01-04-11 18.09 18.09 17.84 105,700 18.00 9.86
01-04-10 17.45 18.11 17.33 374,400 18.01 9.86
Date Open High Low Vol Cls adjCls
01-04-09 17.05 17.59 16.95 126,900 17.35 9.50
01-04-06 17.05 17.10 16.45 122,200 16.81 9.20
01-04-05 16.79 17.10 16.74 150,400 17.02 9.32
01-04-04 17.00 17.00 16.50 284,600 16.79 9.19
01-04-03 16.93 17.03 16.27 166,200 16.99 9.30
01-04-02 17.62 17.93 16.93 156,000 16.93 9.27
01-03-30 16.61 17.62 16.61 186,500 17.62 9.65
01-03-29 16.54 17.10 16.45 288,800 16.61 9.09
01-03-28 16.69 16.74 16.39 164,200 16.64 9.11
Date Open High Low Vol Cls adjCls
01-03-27 16.66 17.00 16.25 134,100 16.94 9.28
01-03-26 16.45 16.82 16.40 122,500 16.77 9.18
01-03-23 16.35 16.50 16.10 197,000 16.34 8.95
01-03-22 16.60 16.60 16.00 252,600 16.31 8.93
01-03-21 16.69 17.12 16.51 265,300 17.00 9.31
01-03-20 16.75 17.20 16.46 613,000 16.99 9.30
01-03-19 15.87 16.25 15.85 106,500 16.25 8.90
01-03-16 16.20 16.40 15.85 156,200 15.87 8.69
01-03-15 16.00 16.30 16.00 162,600 16.00 8.76
Date Open High Low Vol Cls adjCls
01-03-14 15.90 16.29 15.60 308,800 16.18 8.86
01-03-13 15.90 16.20 15.84 205,800 16.20 8.87
01-03-12 16.25 16.35 15.95 197,400 15.97 8.74
01-03-09 16.30 16.40 16.05 121,100 16.35 8.95
01-03-08 16.18 16.33 16.01 118,200 16.30 8.93
01-03-07 16.10 16.44 16.01 108,700 16.23 8.89
01-03-06 16.25 16.39 16.08 100,800 16.12 8.83
01-03-05 16.37 16.37 16.06 52,700 16.17 8.85
01-03-02 15.95 16.43 15.90 280,300 16.25 8.90
Date Open High Low Vol Cls adjCls
01-03-01 15.70 16.26 15.00 242,500 16.19 8.87
01-02-28 16.20 16.23 15.71 174,800 15.75 8.62
01-02-27 16.18 16.25 15.85 161,900 15.95 8.73
01-02-26 16.00 16.21 15.75 331,900 16.19 8.87
01-02-23 16.24 16.49 15.76 174,100 16.21 8.88
01-02-22 16.40 16.80 16.11 169,700 16.18 8.86
01-02-21 16.81 17.17 16.71 120,300 16.81 9.20
01-02-20 16.43 17.30 16.40 298,000 16.73 9.09
01-02-16 16.61 16.94 16.10 283,200 16.60 9.02
Date Open High Low Vol Cls adjCls
01-02-15 17.50 17.50 16.50 366,400 16.70 9.08
01-02-14 17.10 17.40 16.50 135,400 17.04 9.26
01-02-13 17.73 18.16 17.48 224,100 17.48 9.50
01-02-12 16.98 17.49 16.78 232,600 17.48 9.50
01-02-09 17.18 17.20 15.75 412,500 16.78 9.12
01-02-08 17.25 17.25 16.82 151,400 17.18 9.34
01-02-07 16.90 17.20 16.81 129,800 17.00 9.24
01-02-06 16.70 16.98 16.38 189,800 16.98 9.23
01-02-05 17.31 17.33 16.65 173,300 16.74 9.10
Date Open High Low Vol Cls adjCls
01-02-02 17.34 17.69 16.76 225,100 17.06 9.27
01-02-01 18.00 18.00 17.25 242,900 17.46 9.49
01-01-31 17.58 17.70 17.07 347,300 17.25 9.38
01-01-30 18.25 18.25 17.75 456,900 17.88 9.72
01-01-29 16.90 17.62 16.55 571,500 17.62 9.58
01-01-26 17.00 17.00 16.06 578,800 16.50 8.97
01-01-25 17.00 17.38 16.81 398,400 16.81 9.14
01-01-24 16.56 17.13 16.50 573,700 16.56 9.00
01-01-23 16.63 16.69 16.38 287,000 16.38 8.90
Date Open High Low Vol Cls adjCls
01-01-22 16.69 16.75 16.44 250,000 16.50 8.97
01-01-19 16.50 16.81 16.38 515,300 16.63 9.04
01-01-18 16.63 16.94 16.13 472,000 16.50 8.97
01-01-17 17.06 17.19 16.56 285,100 16.63 9.04
01-01-16 16.88 17.50 16.50 932,100 17.13 9.31
01-01-12 17.00 17.13 16.81 206,000 16.94 9.21
01-01-11 16.88 16.88 16.38 186,700 16.75 9.11
01-01-10 16.63 16.94 16.50 199,100 16.75 9.11
01-01-09 16.81 17.13 16.00 949,200 16.13 8.77
Date Open High Low Vol Cls adjCls
01-01-08 16.94 17.06 16.75 227,200 16.94 9.21
01-01-05 17.00 17.00 16.69 256,900 16.94 9.21
01-01-04 18.38 18.38 16.50 932,800 16.94 9.21
01-01-03 18.50 19.44 18.25 833,200 18.38 9.99
01-01-02 20.50 20.63 19.00 193,100 19.25 10.46
00-12-29 21.44 22.13 20.50 210,300 20.50 11.14
00-12-28 20.94 21.31 20.69 306,500 21.19 11.52
00-12-27 19.94 20.69 19.81 203,400 20.69 11.25
00-12-26 20.13 20.63 19.69 272,600 20.19 10.97
Date Open High Low Vol Cls adjCls
00-12-22 20.25 20.63 19.88 231,700 20.06 10.91
00-12-21 20.75 21.13 20.13 268,800 20.50 11.14
00-12-20 21.00 23.25 20.75 596,300 20.75 11.28
00-12-19 20.06 20.19 20.00 138,400 20.06 10.91
00-12-18 20.13 20.25 20.00 203,500 20.13 10.94
00-12-15 20.75 20.75 20.00 254,500 20.19 10.97
00-12-14 20.50 21.50 20.50 257,300 20.50 11.14
00-12-13 19.75 20.50 19.38 211,300 20.50 11.14
00-12-12 20.13 20.13 19.50 156,600 19.75 10.74
Date Open High Low Vol Cls adjCls
00-12-11 20.31 20.31 18.75 222,300 19.88 10.80
00-12-08 20.56 20.63 19.94 109,600 20.06 10.91
00-12-07 21.00 21.00 20.38 73,500 20.50 11.14
00-12-06 20.50 21.00 20.19 193,000 21.00 11.42
00-12-05 20.88 20.94 20.00 212,800 20.63 11.21
00-12-04 20.56 21.00 20.44 203,800 21.00 11.42
00-12-01 20.69 20.81 20.38 89,400 20.81 11.31
00-11-30 21.00 21.00 20.13 144,100 20.44 11.11
00-11-29 21.00 21.19 20.88 231,500 21.13 11.48
Date Open High Low Vol Cls adjCls
00-11-28 21.25 21.50 21.00 87,900 21.00 11.42
00-11-27 22.00 22.00 21.50 84,100 21.50 11.69
00-11-24 22.00 22.19 21.63 149,000 22.00 11.96
00-11-22 22.00 22.19 21.81 145,000 21.94 11.93
00-11-21 22.44 22.44 21.50 142,000 22.00 11.96
00-11-20 22.75 22.81 22.13 163,800 22.31 12.13
00-11-17 23.00 23.00 22.19 151,500 23.00 12.50
00-11-16 23.00 23.13 22.63 155,000 23.13 12.51
00-11-15 22.88 23.13 22.75 302,300 23.13 12.51
Date Open High Low Vol Cls adjCls
00-11-14 22.75 23.06 22.69 222,100 23.06 12.47
00-11-13 23.25 23.25 22.06 203,800 22.63 12.24
00-11-10 22.94 23.31 22.69 111,100 23.31 12.61
00-11-09 22.63 22.94 22.13 162,500 22.94 12.40
00-11-08 22.94 23.13 22.75 118,900 22.88 12.37
00-11-07 23.19 23.31 22.63 168,700 22.94 12.40
00-11-06 22.94 23.25 22.81 149,800 23.19 12.54
00-11-03 22.13 23.50 22.13 349,300 22.94 12.40
00-11-02 22.31 22.38 22.06 178,100 22.13 11.97
Date Open High Low Vol Cls adjCls
00-11-01 22.19 22.38 22.00 121,900 22.19 12.00
00-10-31 21.69 22.44 21.31 172,400 22.44 12.13
00-10-30 20.75 21.88 20.75 168,500 21.56 11.66
00-10-27 20.69 20.94 20.44 241,300 20.81 11.26
00-10-26 20.31 21.06 18.88 542,100 20.81 11.26
00-10-25 20.00 20.38 19.75 219,900 20.31 10.99
00-10-24 20.31 20.56 19.94 153,700 20.06 10.85
00-10-23 19.94 20.44 19.88 166,300 20.38 11.02
00-10-20 20.00 20.19 19.75 279,000 19.81 10.71
Date Open High Low Vol Cls adjCls
00-10-19 19.75 20.13 19.69 198,500 20.00 10.82
00-10-18 19.94 20.06 19.63 209,100 19.75 10.68
00-10-17 20.00 20.25 19.66 197,700 20.06 10.85
00-10-16 20.94 20.94 20.00 170,400 20.06 10.85
00-10-13 19.94 21.13 19.56 686,400 20.94 11.32
00-10-12 19.00 19.00 17.88 233,900 18.31 9.90
00-10-11 18.69 19.00 18.19 208,900 18.31 9.90
00-10-10 19.31 19.63 18.50 234,500 19.19 10.38
00-10-09 18.81 19.38 18.81 110,000 19.00 10.28
Date Open High Low Vol Cls adjCls
00-10-06 19.19 19.44 18.44 121,900 18.63 10.07
00-10-05 19.88 20.13 18.88 243,000 19.13 10.34
00-10-04 20.31 20.56 19.31 181,700 19.38 10.48
00-10-03 21.25 21.50 20.31 216,300 20.56 11.12
00-10-02 22.50 22.50 21.06 201,000 21.13 11.42
00-09-29 22.06 22.88 22.00 198,300 22.52 12.18
00-09-28 22.00 22.38 21.50 102,600 22.19 12.00
00-09-27 23.25 23.63 21.94 201,300 22.13 11.97
00-09-26 22.13 23.19 21.75 237,600 23.19 12.54
Date Open High Low Vol Cls adjCls
00-09-25 22.88 23.06 21.69 161,600 22.13 11.97
00-09-22 21.56 22.94 21.38 197,000 22.56 12.20
00-09-21 22.75 23.75 22.19 326,700 22.19 12.00
00-09-20 23.38 24.50 22.63 385,000 22.75 12.30
00-09-19 24.25 24.25 22.75 326,100 23.44 12.68
00-09-18 25.75 26.44 24.25 479,600 24.25 13.11
00-09-15 22.75 26.63 22.75 1,022,700 25.02 13.53
00-09-14 24.00 24.25 22.38 842,000 22.75 12.30
00-09-13 25.50 30.44 22.56 3,076,000 23.00 12.44
Date Open High Low Vol Cls adjCls
00-09-12 20.00 25.75 20.00 1,737,700 25.38 13.72
00-09-11 18.63 20.00 18.63 331,600 19.64 10.62
00-09-08 18.31 18.66 18.19 273,000 18.66 10.09
00-09-07 18.06 18.75 18.06 250,100 18.31 9.90
00-09-06 18.00 18.25 18.00 314,000 18.25 9.87
00-09-05 18.00 18.50 18.00 106,400 18.13 9.80
00-09-01 18.31 18.81 18.19 77,900 18.19 9.84
00-08-31 18.44 18.75 18.25 113,200 18.44 9.97
00-08-30 18.00 18.38 18.00 310,500 18.31 9.90
Date Open High Low Vol Cls adjCls
00-08-29 18.31 18.44 18.19 153,300 18.25 9.87
00-08-28 18.63 18.88 18.25 357,100 18.38 9.94
00-08-25 19.06 19.06 18.31 114,600 18.63 10.07
00-08-24 18.81 18.88 18.69 65,400 18.81 10.17
00-08-23 19.19 19.25 18.63 95,400 18.88 10.21
00-08-22 19.38 19.50 18.88 233,400 19.44 10.51
00-08-21 19.00 19.25 18.88 72,500 19.00 10.28
00-08-18 19.56 19.63 18.81 112,800 19.00 10.28
00-08-17 19.25 19.63 19.06 180,600 19.56 10.51
Date Open High Low Vol Cls adjCls
00-08-16 19.31 19.56 19.06 128,300 19.19 10.31
00-08-15 19.69 19.75 19.00 165,500 19.38 10.41
00-08-14 19.69 19.88 19.31 172,200 19.56 10.51
00-08-11 19.06 19.94 18.75 183,500 19.63 10.55
00-08-10 18.63 19.06 18.56 295,700 18.83 10.12
00-08-09 18.88 18.94 18.63 87,800 18.63 10.01
00-08-08 19.13 19.44 18.63 120,200 19.13 10.28
00-08-07 19.06 19.25 18.88 145,200 19.20 10.32
00-08-04 19.06 19.25 18.75 223,900 19.13 10.28
Date Open High Low Vol Cls adjCls
00-08-03 18.81 19.56 18.69 158,300 18.94 10.18
00-08-02 18.94 19.25 18.81 140,200 19.06 10.25
00-08-01 18.50 19.19 18.50 180,700 19.06 10.25
00-07-31 18.75 18.88 18.50 298,900 18.75 10.08
00-07-28 19.38 19.38 18.38 161,800 19.00 10.21
00-07-27 19.13 19.69 18.88 393,700 19.44 10.45
00-07-26 19.75 19.75 19.19 321,600 19.63 10.55
00-07-25 19.63 20.06 19.13 1,770,700 19.75 10.62
00-07-24 20.88 20.88 19.44 295,100 19.56 10.51
Date Open High Low Vol Cls adjCls
00-07-21 20.00 20.88 19.69 672,700 20.38 10.95
00-07-20 18.69 18.81 18.50 104,200 18.56 9.98
00-07-19 18.69 18.81 18.50 109,900 18.56 9.98
00-07-18 18.94 19.13 18.81 121,100 18.81 10.11
00-07-17 18.69 19.50 18.50 305,200 19.13 10.28
00-07-14 18.13 18.94 18.13 394,800 18.69 10.04
00-07-13 17.69 18.06 17.38 193,100 18.06 9.71
00-07-12 18.00 18.13 17.63 121,800 17.69 9.51
00-07-11 18.81 18.88 18.06 193,900 18.19 9.78
Date Open High Low Vol Cls adjCls
00-07-10 17.38 19.25 17.31 521,300 19.00 10.21
00-07-07 17.00 17.50 16.94 184,400 17.38 9.34
00-07-06 16.94 17.00 16.81 220,500 17.00 9.14
00-07-05 17.06 17.19 16.88 126,300 16.88 9.07
00-07-03 17.06 17.56 17.00 71,100 17.31 9.31
00-06-30 17.50 18.31 16.81 236,400 17.45 9.38
00-06-29 18.06 18.38 17.50 291,900 17.50 9.41
00-06-28 17.81 18.06 17.25 220,300 18.06 9.71
00-06-27 18.19 18.44 17.63 234,900 17.94 9.64
Date Open High Low Vol Cls adjCls
00-06-26 17.88 18.63 17.75 494,600 18.13 9.74
00-06-23 18.06 18.94 17.75 298,900 17.88 9.61
00-06-22 18.63 18.75 18.06 407,000