Chico's FAS Inc. (CHS)

10.79
+0.21 (+1.99%)
Exchange
NYQ
Day Range
10.40 - 10.79
52 Week Range
9.61 - 17.28
Open
10.56
Avg. Vol
2,554,930
Market Cap
1.43B
Short ratio
2.83
PE ratio
1078.00
PEG Ratio
1.14
Earnings Share
0.01

Chico's FAS Inc. (CHS) Historicals

Date Open High Low Vol Cls adjCls
16-05-27 10.56 10.79 10.40 2,714,900 10.78 10.78
16-05-26 10.09 10.81 9.86 8,122,400 10.57 10.57
16-05-25 10.67 10.95 10.67 3,440,300 10.85 10.85
16-05-24 11.10 11.14 10.71 3,659,800 10.77 10.77
16-05-23 11.12 11.31 10.89 2,500,200 10.90 10.90
16-05-20 11.10 11.25 10.91 3,996,200 11.09 11.09
16-05-19 10.77 11.45 10.77 4,593,000 11.11 11.11
16-05-18 10.86 10.92 10.65 1,822,000 10.75 10.75
16-05-17 11.19 11.30 10.93 1,956,400 10.96 10.96
Date Open High Low Vol Cls adjCls
16-05-16 11.20 11.30 11.04 1,715,800 11.20 11.20
16-05-13 11.44 11.57 11.16 3,760,600 11.18 11.18
16-05-12 11.75 11.79 11.39 2,084,300 11.52 11.52
16-05-11 12.04 12.09 11.72 2,148,700 11.73 11.73
16-05-10 12.16 12.32 12.04 1,274,400 12.24 12.24
16-05-09 12.17 12.52 12.17 1,794,600 12.30 12.30
16-05-06 11.94 12.22 11.84 2,123,300 12.17 12.17
16-05-05 12.38 12.44 12.02 1,718,000 12.03 12.03
16-05-04 12.35 12.60 12.26 1,472,400 12.50 12.50
Date Open High Low Vol Cls adjCls
16-05-03 12.69 12.70 12.27 1,833,900 12.40 12.40
16-05-02 12.60 12.81 12.33 2,778,100 12.72 12.72
16-04-29 12.89 12.91 12.54 1,548,300 12.61 12.61
16-04-28 13.18 13.37 12.87 1,826,200 12.90 12.90
16-04-27 13.01 13.32 12.91 1,401,300 13.26 13.26
16-04-26 12.85 13.20 12.81 2,946,000 13.11 13.11
16-04-25 12.94 13.00 12.79 1,686,700 12.88 12.88
16-04-22 12.88 13.18 12.80 3,422,600 13.00 13.00
16-04-21 13.07 13.16 12.84 1,685,400 12.85 12.85
Date Open High Low Vol Cls adjCls
16-04-20 12.65 13.10 12.60 2,158,200 13.03 13.03
16-04-19 13.20 13.24 12.59 5,001,600 12.64 12.64
16-04-18 13.14 13.46 13.02 3,281,200 13.22 13.22
16-04-15 12.75 13.56 12.68 7,557,300 13.17 13.17
16-04-14 12.65 12.72 12.50 1,225,800 12.62 12.62
16-04-13 12.42 12.61 12.34 1,861,400 12.61 12.61
16-04-12 11.94 12.46 11.75 2,526,100 12.31 12.31
16-04-11 11.80 12.22 11.80 3,013,400 11.96 11.96
16-04-08 12.01 12.01 11.40 2,554,800 11.74 11.74
Date Open High Low Vol Cls adjCls
16-04-07 12.51 12.52 11.94 2,163,800 12.03 12.03
16-04-06 12.58 12.76 12.38 1,303,700 12.61 12.61
16-04-05 12.79 12.84 12.59 1,634,200 12.61 12.61
16-04-04 13.20 13.25 12.83 1,378,200 12.87 12.87
16-04-01 13.13 13.27 13.04 1,915,800 13.19 13.19
16-03-31 12.95 13.41 12.95 3,870,500 13.27 13.27
16-03-30 12.93 13.12 12.88 2,530,500 12.94 12.94
16-03-29 12.59 12.91 12.48 3,879,900 12.89 12.89
16-03-28 12.32 12.61 12.11 2,021,600 12.61 12.61
Date Open High Low Vol Cls adjCls
16-03-24 12.32 12.34 12.17 1,559,100 12.33 12.33
16-03-23 12.79 12.80 12.31 2,029,900 12.35 12.35
16-03-22 12.66 12.82 12.66 1,647,600 12.79 12.79
16-03-21 12.72 12.90 12.60 1,621,900 12.72 12.72
16-03-18 12.75 12.79 12.52 4,107,100 12.73 12.73
16-03-17 12.41 12.74 12.32 1,475,400 12.69 12.69
16-03-16 12.43 12.55 12.33 1,281,400 12.45 12.45
16-03-15 12.71 12.74 12.42 2,141,600 12.50 12.50
16-03-14 12.75 12.80 12.54 1,251,400 12.74 12.74
Date Open High Low Vol Cls adjCls
16-03-11 12.75 12.92 12.61 1,503,800 12.79 12.79
16-03-10 12.75 12.90 12.49 2,008,900 12.66 12.66
16-03-09 12.98 13.01 12.67 3,017,300 12.82 12.74
16-03-08 13.03 13.17 12.91 2,428,600 12.92 12.84
16-03-07 12.75 13.16 12.75 3,440,300 13.02 12.94
16-03-04 13.07 13.15 12.75 2,129,900 12.80 12.72
16-03-03 12.80 13.15 12.57 3,655,400 13.05 12.97
16-03-02 12.56 12.82 12.51 1,799,100 12.81 12.73
16-03-01 12.81 12.82 12.44 3,066,500 12.55 12.47
Date Open High Low Vol Cls adjCls
16-02-29 12.58 13.03 12.49 3,133,900 12.76 12.68
16-02-26 12.59 12.81 12.25 3,631,100 12.60 12.52
16-02-25 12.37 13.82 11.83 16,372,100 12.56 12.48
16-02-24 10.60 10.99 10.51 4,540,600 10.92 10.85
16-02-23 10.66 10.79 10.50 3,385,400 10.70 10.63
16-02-22 10.34 10.82 10.24 4,369,800 10.63 10.56
16-02-19 10.60 10.65 10.22 3,000,300 10.35 10.29
16-02-18 10.66 10.89 10.53 3,219,900 10.70 10.63
16-02-17 10.37 10.78 10.33 2,684,600 10.68 10.61
Date Open High Low Vol Cls adjCls
16-02-16 9.90 10.45 9.85 3,077,200 10.26 10.20
16-02-12 9.85 10.00 9.62 2,826,100 9.75 9.69
16-02-11 9.77 10.07 9.71 1,749,300 9.81 9.75
16-02-10 10.12 10.12 9.79 1,480,700 9.88 9.82
16-02-09 9.91 10.20 9.82 2,365,300 10.06 10.00
16-02-08 9.64 10.02 9.64 2,759,800 9.99 9.93
16-02-05 10.01 10.03 9.70 2,304,000 9.73 9.67
16-02-04 10.05 10.30 9.87 1,632,300 10.08 10.02
16-02-03 10.37 10.41 10.07 2,069,700 10.25 10.19
Date Open High Low Vol Cls adjCls
16-02-02 10.35 10.54 10.24 2,227,600 10.30 10.24
16-02-01 10.30 10.57 10.16 2,110,000 10.39 10.33
16-01-29 10.13 10.46 10.08 2,937,200 10.39 10.33
16-01-28 10.01 10.18 9.81 1,892,500 10.07 10.01
16-01-27 9.92 10.20 9.88 1,431,000 9.94 9.88
16-01-26 9.75 10.01 9.69 1,960,200 9.97 9.91
16-01-25 10.04 10.05 9.61 2,272,200 9.69 9.63
16-01-22 10.18 10.27 9.88 2,498,900 10.07 10.01
16-01-21 10.10 10.41 9.97 2,496,400 10.06 10.00
Date Open High Low Vol Cls adjCls
16-01-20 9.90 10.26 9.69 2,496,900 10.13 10.07
16-01-19 10.22 10.27 9.86 2,275,600 10.04 9.98
16-01-15 10.10 10.25 9.90 1,821,100 10.14 10.08
16-01-14 10.16 10.50 10.09 2,318,100 10.35 10.29
16-01-13 10.66 10.73 10.20 2,590,400 10.21 10.15
16-01-12 10.94 11.07 10.47 2,214,300 10.66 10.59
16-01-11 11.00 11.13 10.70 4,371,800 10.80 10.73
16-01-08 11.02 11.20 10.88 7,544,100 10.95 10.88
16-01-07 10.54 11.41 10.54 5,034,700 11.13 11.06
Date Open High Low Vol Cls adjCls
16-01-06 10.71 10.92 10.59 2,294,100 10.71 10.64
16-01-05 10.59 10.94 10.58 2,994,100 10.91 10.84
16-01-04 10.11 10.66 10.04 4,355,900 10.59 10.52
15-12-31 10.67 10.87 10.55 1,677,500 10.67 10.60
15-12-30 10.89 10.90 10.66 888,300 10.71 10.64
15-12-29 10.71 10.93 10.70 1,245,800 10.88 10.81
15-12-28 10.88 10.94 10.61 1,720,900 10.67 10.60
15-12-24 11.20 11.21 10.93 592,600 10.94 10.87
15-12-23 11.20 11.26 11.00 1,423,200 11.20 11.13
Date Open High Low Vol Cls adjCls
15-12-22 11.04 11.20 10.95 1,832,700 11.15 11.08
15-12-21 11.23 11.25 10.85 1,396,100 10.95 10.88
15-12-18 10.92 11.31 10.84 5,098,500 11.20 11.13
15-12-17 11.44 11.50 10.91 3,350,400 10.98 10.91
15-12-16 11.27 11.52 11.22 3,122,500 11.37 11.30
15-12-15 11.52 11.57 11.10 3,968,000 11.15 11.08
15-12-14 11.57 11.74 11.42 2,088,200 11.46 11.39
15-12-11 11.63 11.70 11.49 2,227,000 11.53 11.46
15-12-10 11.85 12.00 11.64 2,191,200 11.76 11.69
Date Open High Low Vol Cls adjCls
15-12-09 11.78 12.19 11.72 2,322,700 11.78 11.71
15-12-08 11.71 11.92 11.61 2,419,700 11.88 11.81
15-12-07 11.83 11.87 11.67 2,706,600 11.78 11.71
15-12-04 11.77 12.07 11.67 3,445,000 11.87 11.80
15-12-03 12.40 12.49 11.77 2,451,900 11.81 11.74
15-12-02 12.24 12.66 12.15 5,939,600 12.39 12.24
15-12-01 12.03 12.18 11.92 2,762,500 12.16 12.01
15-11-30 12.24 12.34 11.83 5,070,800 12.00 11.85
15-11-27 12.02 12.35 12.00 2,692,800 12.35 12.20
Date Open High Low Vol Cls adjCls
15-11-25 12.04 12.21 11.74 4,033,900 12.15 12.00
15-11-24 11.15 12.15 11.15 7,520,500 12.14 11.99
15-11-23 12.29 12.43 12.05 4,767,400 12.18 12.03
15-11-20 12.80 12.97 12.47 4,875,500 12.50 12.34
15-11-19 12.70 12.80 12.45 4,125,200 12.64 12.48
15-11-18 12.21 12.77 12.15 3,930,800 12.75 12.59
15-11-17 12.14 12.28 11.81 3,859,300 12.21 12.06
15-11-16 12.04 12.18 11.77 1,928,200 12.10 11.95
15-11-13 12.63 12.68 12.08 2,232,600 12.18 12.03
Date Open High Low Vol Cls adjCls
15-11-12 13.03 13.14 12.81 1,313,700 12.81 12.65
15-11-11 13.64 13.71 13.04 1,951,200 13.07 12.91
15-11-10 13.16 13.72 13.13 1,928,700 13.68 13.51
15-11-09 13.60 13.67 13.13 1,154,900 13.29 13.12
15-11-06 13.62 13.76 13.51 1,143,000 13.61 13.44
15-11-05 13.70 13.79 13.43 4,010,300 13.77 13.60
15-11-04 13.75 13.83 13.40 2,949,500 13.55 13.38
15-11-03 13.84 14.13 13.75 1,882,700 13.76 13.59
15-11-02 13.80 13.84 13.43 970,200 13.74 13.57
Date Open High Low Vol Cls adjCls
15-10-30 13.97 14.03 13.78 1,717,800 13.82 13.65
15-10-29 14.10 14.17 13.89 926,900 13.98 13.81
15-10-28 13.73 14.30 13.30 3,608,800 14.15 13.97
15-10-27 13.84 13.93 13.51 1,859,700 13.68 13.51
15-10-26 13.74 13.95 13.74 1,482,400 13.89 13.72
15-10-23 14.08 14.14 13.57 2,769,300 13.73 13.56
15-10-22 14.52 14.57 13.91 1,673,000 14.00 13.83
15-10-21 14.82 14.88 14.43 1,406,900 14.45 14.27
15-10-20 14.53 14.82 14.50 1,385,100 14.78 14.60
Date Open High Low Vol Cls adjCls
15-10-19 14.70 14.83 14.54 1,775,700 14.59 14.41
15-10-16 14.69 14.81 14.60 1,095,900 14.78 14.60
15-10-15 14.67 14.76 14.35 1,158,300 14.67 14.49
15-10-14 14.82 14.92 14.55 1,255,200 14.63 14.45
15-10-13 14.96 15.12 14.76 1,613,400 14.78 14.60
15-10-12 15.12 15.20 14.98 1,256,100 15.01 14.82
15-10-09 15.18 15.19 14.84 1,501,300 15.08 14.89
15-10-08 15.05 15.39 14.96 1,596,500 15.24 15.05
15-10-07 15.06 15.28 14.74 2,525,000 15.03 14.84
Date Open High Low Vol Cls adjCls
15-10-06 15.40 15.43 15.02 1,651,100 15.04 14.85
15-10-05 15.53 15.63 15.28 1,822,800 15.45 15.26
15-10-02 15.27 15.51 14.73 4,725,900 15.46 15.27
15-10-01 15.74 15.77 15.25 1,491,000 15.40 15.21
15-09-30 15.74 15.79 15.43 1,788,400 15.73 15.53
15-09-29 15.72 15.76 15.50 1,382,500 15.60 15.41
15-09-28 16.16 16.25 15.60 1,586,100 15.72 15.52
15-09-25 16.50 16.50 16.15 1,491,600 16.28 16.08
15-09-24 16.28 16.43 16.20 1,279,400 16.37 16.17
Date Open High Low Vol Cls adjCls
15-09-23 16.44 16.56 16.27 1,414,400 16.37 16.17
15-09-22 16.36 16.47 16.24 1,207,100 16.38 16.18
15-09-21 16.49 16.74 16.41 1,030,400 16.50 16.29
15-09-18 16.49 16.72 16.30 2,563,400 16.37 16.17
15-09-17 17.02 17.06 16.62 2,565,500 16.65 16.44
15-09-16 16.56 17.09 16.48 2,816,600 17.00 16.79
15-09-15 16.70 16.70 16.40 4,724,500 16.60 16.39
15-09-14 16.38 17.01 16.16 7,739,300 16.66 16.45
15-09-11 15.04 15.13 14.81 1,213,400 15.12 14.93
Date Open High Low Vol Cls adjCls
15-09-10 15.00 15.36 14.86 2,027,300 15.10 14.91
15-09-09 15.50 15.59 15.15 1,446,600 15.17 14.90
15-09-08 15.42 15.49 15.24 1,725,100 15.43 15.16
15-09-04 15.03 15.34 15.00 1,776,000 15.24 14.97
15-09-03 15.06 15.46 15.01 2,953,000 15.23 14.96
15-09-02 14.97 15.07 14.86 2,151,000 14.97 14.71
15-09-01 14.68 15.03 14.68 3,398,100 14.88 14.62
15-08-31 14.89 15.09 14.82 3,328,400 14.91 14.65
15-08-28 14.90 14.99 14.80 2,534,300 14.88 14.62
Date Open High Low Vol Cls adjCls
15-08-27 14.92 15.10 14.71 4,423,500 14.90 14.64
15-08-26 14.90 15.00 14.27 4,958,600 14.75 14.49
15-08-25 14.10 14.36 13.79 5,978,400 13.83 13.59
15-08-24 13.70 14.22 13.25 4,230,700 13.76 13.52
15-08-21 14.12 14.53 14.09 2,105,700 14.20 13.95
15-08-20 14.83 14.87 14.52 1,900,500 14.52 14.26
15-08-19 14.93 15.04 14.75 1,303,000 14.92 14.66
15-08-18 15.10 15.12 14.93 1,134,100 14.96 14.70
15-08-17 15.02 15.13 14.92 1,656,900 15.10 14.83
Date Open High Low Vol Cls adjCls
15-08-14 14.93 15.11 14.89 2,317,100 15.02 14.76
15-08-13 15.09 15.19 14.96 1,495,600 15.00 14.74
15-08-12 15.11 15.25 14.79 2,197,100 15.19 14.92
15-08-11 15.12 15.27 15.05 1,467,600 15.24 14.97
15-08-10 14.90 15.26 14.90 1,580,100 15.23 14.96
15-08-07 15.03 15.16 14.88 2,170,800 14.88 14.62
15-08-06 15.05 15.15 14.90 1,994,000 15.09 14.82
15-08-05 14.99 15.19 14.99 1,249,800 15.03 14.77
15-08-04 15.00 15.11 14.87 1,964,100 14.92 14.66
Date Open High Low Vol Cls adjCls
15-08-03 15.21 15.21 14.89 1,317,200 14.97 14.71
15-07-31 15.25 15.33 15.13 1,078,700 15.22 14.95
15-07-30 15.02 15.26 14.99 3,133,300 15.24 14.97
15-07-29 14.90 15.13 14.90 2,060,700 15.10 14.83
15-07-28 14.97 15.15 14.77 2,682,500 14.98 14.72
15-07-27 15.13 15.14 14.91 1,853,200 14.97 14.71
15-07-24 15.36 15.43 15.15 2,024,500 15.20 14.93
15-07-23 15.60 15.61 15.38 1,534,100 15.40 15.13
15-07-22 15.40 15.62 15.39 1,297,100 15.54 15.27
Date Open High Low Vol Cls adjCls
15-07-21 15.61 15.70 15.46 1,892,300 15.50 15.23
15-07-20 15.74 15.78 15.55 1,417,500 15.64 15.37
15-07-17 15.98 16.03 15.69 1,938,000 15.76 15.48
15-07-16 15.94 16.08 15.81 1,678,300 16.01 15.73
15-07-15 16.05 16.09 15.91 2,112,600 15.92 15.64
15-07-14 16.24 16.29 16.05 2,081,000 16.07 15.79
15-07-13 16.25 16.30 16.04 3,622,200 16.25 15.96
15-07-10 16.11 16.25 16.10 2,547,400 16.21 15.93
15-07-09 16.20 16.28 15.98 3,350,200 16.04 15.76
Date Open High Low Vol Cls adjCls
15-07-08 16.40 16.49 16.09 2,898,300 16.11 15.83
15-07-07 16.36 16.49 15.91 5,186,700 16.48 16.19
15-07-06 16.12 16.51 15.91 6,467,000 16.36 16.07
15-07-02 16.65 16.75 16.53 1,525,300 16.56 16.27
15-07-01 16.76 16.80 16.63 2,703,600 16.67 16.38
15-06-30 16.77 16.77 16.42 3,957,900 16.63 16.34
15-06-29 16.85 16.89 16.49 5,700,800 16.69 16.40
15-06-26 16.93 16.98 16.78 11,567,900 16.92 16.62
15-06-25 17.07 17.18 16.84 1,977,900 16.89 16.59
Date Open High Low Vol Cls adjCls
15-06-24 17.21 17.28 17.06 1,620,800 17.07 16.77
15-06-23 17.00 17.20 16.97 1,893,200 17.19 16.89
15-06-22 16.96 17.03 16.90 1,778,800 16.99 16.69
15-06-19 16.86 17.02 16.76 3,001,100 16.85 16.55
15-06-18 16.78 16.99 16.76 1,273,400 16.84 16.54
15-06-17 16.79 16.86 16.64 1,172,600 16.76 16.47
15-06-16 16.73 16.93 16.65 2,057,600 16.81 16.51
15-06-15 16.57 16.77 16.48 2,308,800 16.72 16.43
15-06-12 16.52 16.71 16.44 1,501,400 16.65 16.36
Date Open High Low Vol Cls adjCls
15-06-11 16.53 16.60 16.43 1,506,400 16.54 16.25
15-06-10 16.52 16.69 16.51 1,459,900 16.56 16.19
15-06-09 16.67 16.76 16.45 2,261,600 16.51 16.14
15-06-08 16.68 16.77 16.62 1,244,700 16.71 16.34
15-06-05 16.74 16.80 16.60 1,149,700 16.71 16.34
15-06-04 16.76 16.88 16.60 1,781,000 16.80 16.43
15-06-03 16.69 16.85 16.61 1,748,800 16.80 16.43
15-06-02 16.61 16.84 16.45 1,552,700 16.66 16.29
15-06-01 16.60 16.73 16.50 2,161,700 16.64 16.27
Date Open High Low Vol Cls adjCls
15-05-29 16.58 16.64 16.45 3,183,800 16.61 16.24
15-05-28 16.60 16.70 16.45 2,734,300 16.61 16.24
15-05-27 15.80 16.69 15.78 6,792,000 16.64 16.27
15-05-26 17.15 17.15 16.59 4,529,900 16.72 16.35
15-05-22 17.02 17.14 16.86 2,378,900 16.96 16.58
15-05-21 16.99 17.10 16.78 1,901,700 17.02 16.64
15-05-20 16.96 17.11 16.92 1,125,400 17.03 16.65
15-05-19 17.05 17.09 16.90 1,678,300 16.97 16.59
15-05-18 17.36 17.36 16.97 1,672,900 17.13 16.75
Date Open High Low Vol Cls adjCls
15-05-15 16.94 17.06 16.87 1,122,400 17.00 16.62
15-05-14 17.24 17.24 16.83 1,452,800 16.91 16.53
15-05-13 17.21 17.28 17.04 1,071,800 17.17 16.79
15-05-12 17.15 17.31 17.10 961,100 17.22 16.84
15-05-11 17.25 17.44 17.24 898,800 17.28 16.90
15-05-08 17.33 17.50 17.24 885,000 17.29 16.91
15-05-07 17.11 17.30 17.03 961,200 17.22 16.84
15-05-06 16.92 17.07 16.67 1,291,300 17.02 16.64
15-05-05 16.98 17.09 16.83 1,166,200 16.91 16.53
Date Open High Low Vol Cls adjCls
15-05-04 17.27 17.29 17.01 1,264,800 17.07 16.69
15-05-01 16.87 17.34 16.87 1,474,600 17.09 16.71
15-04-30 16.77 17.14 16.76 1,816,400 16.86 16.49
15-04-29 17.10 17.17 16.78 1,782,800 16.82 16.45
15-04-28 17.33 17.38 17.10 2,143,800 17.15 16.77
15-04-27 17.64 17.65 17.25 1,820,400 17.32 16.94
15-04-24 17.63 17.73 17.56 1,431,900 17.60 17.21
15-04-23 17.38 17.64 17.37 1,426,100 17.58 17.19
15-04-22 17.30 17.45 17.21 1,932,900 17.38 16.99
Date Open High Low Vol Cls adjCls
15-04-21 17.13 17.35 17.04 2,193,700 17.26 16.88
15-04-20 17.09 17.14 16.83 2,948,000 17.05 16.67
15-04-17 17.32 17.39 16.90 2,790,900 16.98 16.60
15-04-16 17.47 17.59 17.32 1,190,000 17.35 16.96
15-04-15 17.49 17.62 17.37 1,744,600 17.45 17.06
15-04-14 17.58 17.60 17.32 981,600 17.41 17.02
15-04-13 17.59 17.67 17.44 803,300 17.58 17.19
15-04-10 17.53 17.66 17.44 765,500 17.57 17.18
15-04-09 17.68 17.80 17.48 1,021,900 17.56 17.17
Date Open High Low Vol Cls adjCls
15-04-08 17.66 17.80 17.59 1,372,500 17.68 17.29
15-04-07 17.75 17.89 17.64 1,359,100 17.66 17.27
15-04-06 17.65 17.90 17.60 2,012,300 17.72 17.33
15-04-02 17.63 17.78 17.57 1,030,400 17.71 17.32
15-04-01 17.65 17.77 17.50 1,247,600 17.57 17.18
15-03-31 17.55 17.86 17.51 2,551,200 17.69 17.30
15-03-30 17.69 17.76 17.41 2,477,200 17.55 17.16
15-03-27 17.48 17.73 17.45 1,261,800 17.71 17.32
15-03-26 17.69 17.73 17.40 1,932,100 17.48 17.09
Date Open High Low Vol Cls adjCls
15-03-25 18.09 18.11 17.75 1,389,400 17.76 17.37
15-03-24 18.10 18.26 17.98 2,034,300 18.09 17.69
15-03-23 18.21 18.34 18.09 1,633,800 18.10 17.70
15-03-20 18.17 18.30 17.92 2,400,900 18.24 17.84
15-03-19 18.02 18.16 17.89 2,801,600 18.13 17.73
15-03-18 18.00 18.09 17.74 1,951,100 18.00 17.60
15-03-17 17.89 18.06 17.82 1,672,900 17.99 17.59
15-03-16 18.02 18.21 17.86 2,431,300 17.94 17.54
15-03-13 17.95 18.08 17.89 2,590,700 17.92 17.52
Date Open High Low Vol Cls adjCls
15-03-12 17.80 17.99 17.76 3,000,100 17.94 17.54
15-03-11 17.96 18.01 17.75 2,715,500 17.76 17.29
15-03-10 17.54 17.92 17.46 2,876,800 17.86 17.39
15-03-09 17.50 17.70 17.39 1,934,200 17.59 17.12
15-03-06 17.60 17.80 17.47 1,724,700 17.50 17.04
15-03-05 17.98 17.98 17.68 1,261,200 17.73 17.26
15-03-04 18.08 18.17 17.88 2,121,600 17.98 17.50
15-03-03 18.22 18.23 18.01 1,110,600 18.13 17.65
15-03-02 18.17 18.28 17.92 2,118,200 18.23 17.75
Date Open High Low Vol Cls adjCls
15-02-27 17.77 18.30 17.77 2,546,200 18.23 17.75
15-02-26 17.72 17.95 17.40 5,437,100 17.81 17.34
15-02-25 16.90 17.67 16.90 6,578,600 17.36 16.90
15-02-24 18.15 18.15 17.88 1,260,500 18.11 17.63
15-02-23 18.08 18.16 17.96 848,800 18.07 17.59
15-02-20 17.91 18.11 17.81 1,727,900 18.00 17.52
15-02-19 17.93 18.07 17.81 1,000,300 17.87 17.40
15-02-18 18.02 18.11 17.68 2,082,900 17.89 17.42
15-02-17 18.30 18.35 18.06 1,182,300 18.07 17.59
Date Open High Low Vol Cls adjCls
15-02-13 18.25 18.53 18.21 1,034,600 18.38 17.89
15-02-12 18.30 18.33 17.95 1,584,200 18.28 17.80
15-02-11 18.30 18.98 17.89 10,422,300 18.24 17.76
15-02-10 17.55 17.59 17.14 3,171,400 17.25 16.79
15-02-09 17.12 17.48 17.06 1,813,300 17.35 16.89
15-02-06 17.26 17.30 17.10 1,176,300 17.23 16.77
15-02-05 17.02 17.26 16.92 1,693,900 17.25 16.79
15-02-04 16.90 17.12 16.83 1,556,200 17.01 16.56
15-02-03 16.55 17.06 16.46 2,208,900 17.01 16.56
Date Open High Low Vol Cls adjCls
15-02-02 16.67 16.74 16.28 2,040,600 16.60 16.16
15-01-30 16.83 16.88 16.38 2,103,800 16.68 16.24
15-01-29 16.64 16.79 16.40 1,354,200 16.60 16.16
15-01-28 16.92 17.15 16.52 2,265,300 16.61 16.17
15-01-27 16.74 16.94 16.71 2,153,300 16.84 16.39
15-01-26 16.84 17.00 16.63 2,659,700 16.90 16.45
15-01-23 16.68 16.94 16.50 2,002,000 16.84 16.39
15-01-22 16.39 16.70 16.34 2,043,700 16.67 16.23
15-01-21 16.14 16.41 16.03 2,141,000 16.38 15.95
Date Open High Low Vol Cls adjCls
15-01-20 16.52 16.61 16.08 2,679,000 16.13 15.70
15-01-16 16.58 16.62 16.24 1,546,000 16.49 16.05
15-01-15 16.75 16.81 16.46 1,776,900 16.60 16.16
15-01-14 16.51 16.78 16.41 2,186,900 16.71 16.27
15-01-13 16.95 17.10 16.66 2,436,100 16.70 16.26
15-01-12 16.58 16.91 16.40 2,362,600 16.88 16.43
15-01-09 16.54 16.66 16.20 2,349,700 16.52 16.08
15-01-08 16.82 16.85 16.40 3,378,700 16.71 16.27
15-01-07 16.14 16.65 16.06 2,218,700 16.65 16.21
Date Open High Low Vol Cls adjCls
15-01-06 16.10 16.13 15.82 3,756,600 15.98 15.56
15-01-05 15.98 16.31 15.84 2,443,300 16.09 15.66
15-01-02 16.25 16.25 15.88 1,944,400 15.99 15.57
14-12-31 16.27 16.52 16.20 1,409,900 16.21 15.78
14-12-30 16.25 16.43 16.18 981,800 16.22 15.79
14-12-29 16.09 16.41 16.01 1,052,300 16.29 15.86
14-12-26 16.23 16.32 16.05 579,200 16.10 15.67
14-12-24 16.15 16.28 16.01 814,300 16.12 15.69
14-12-23 15.78 16.17 15.78 1,752,100 16.05 15.63
Date Open High Low Vol Cls adjCls
14-12-22 15.80 15.87 15.56 1,031,200 15.73 15.31
14-12-19 15.92 15.92 15.55 2,476,900 15.73 15.31
14-12-18 15.99 16.04 15.63 2,158,900 15.95 15.53
14-12-17 15.78 15.94 15.46 3,509,500 15.85 15.43
14-12-16 15.84 16.12 15.69 4,504,100 15.73 15.31
14-12-15 15.69 16.00 15.64 1,913,000 15.80 15.38
14-12-12 15.21 15.78 15.12 1,676,700 15.60 15.19
14-12-11 15.22 15.63 15.19 1,792,000 15.31 14.91
14-12-10 15.28 15.45 15.05 1,465,200 15.08 14.68
Date Open High Low Vol Cls adjCls
14-12-09 14.83 15.37 14.83 1,705,800 15.30 14.90
14-12-08 15.18 15.26 14.87 1,775,800 14.93 14.54
14-12-05 15.30 15.36 15.08 1,152,300 15.15 14.75
14-12-04 15.46 15.52 15.16 1,189,500 15.25 14.85
14-12-03 15.41 15.75 15.29 1,213,800 15.57 15.09
14-12-02 15.59 15.74 15.24 1,999,200 15.36 14.88
14-12-01 15.81 15.81 15.50 1,880,200 15.57 15.09
14-11-28 15.88 16.06 15.81 1,212,700 15.87 15.38
14-11-26 16.20 16.20 15.78 2,150,300 15.88 15.39
Date Open High Low Vol Cls adjCls
14-11-25 16.24 16.73 16.01 3,771,000 16.14 15.64
14-11-24 15.66 15.85 15.59 2,345,100 15.83 15.34
14-11-21 15.87 16.10 15.61 2,568,800 15.64 15.15
14-11-20 15.53 15.80 15.51 1,866,000 15.70 15.21
14-11-19 15.11 15.54 15.01 1,692,800 15.52 15.04
14-11-18 15.08 15.21 15.00 1,429,200 15.08 14.61
14-11-17 15.53 15.54 15.08 1,637,500 15.13 14.66
14-11-14 15.34 15.66 15.28 1,603,700 15.63 15.14
14-11-13 15.55 15.80 15.29 1,563,200 15.39 14.91
Date Open High Low Vol Cls adjCls
14-11-12 15.19 15.77 15.19 1,943,300 15.66 15.17
14-11-11 15.07 15.24 14.91 1,087,800 15.16 14.69
14-11-10 15.13 15.21 14.96 1,371,800 15.06 14.59
14-11-07 15.24 15.38 14.96 2,206,600 15.15 14.68
14-11-06 14.49 15.05 14.46 2,728,600 14.98 14.51
14-11-05 14.94 15.05 14.53 3,027,800 14.56 14.11
14-11-04 15.10 15.11 14.81 1,706,000 14.88 14.42
14-11-03 15.07 15.25 14.95 1,034,400 15.10 14.63
14-10-31 15.25 15.34 14.99 1,600,700 15.08 14.61
Date Open High Low Vol Cls adjCls
14-10-30 14.94 15.22 14.94 1,902,500 15.04 14.57
14-10-29 15.16 15.37 14.89 1,770,700 15.03 14.56
14-10-28 15.18 15.22 14.77 2,381,200 15.19 14.72
14-10-27 15.08 15.21 14.90 1,263,000 15.21 14.74
14-10-24 15.48 15.48 15.10 1,334,600 15.20 14.73
14-10-23 15.18 15.62 15.14 2,021,600 15.53 15.05
14-10-22 15.30 15.36 15.04 1,302,900 15.07 14.60
14-10-21 15.12 15.31 15.04 1,354,600 15.28 14.80
14-10-20 14.75 15.07 14.75 1,705,400 15.05 14.58
Date Open High Low Vol Cls adjCls
14-10-17 14.97 15.22 14.68 2,853,600 14.77 14.31
14-10-16 14.74 15.05 14.65 2,696,900 14.85 14.39
14-10-15 14.91 15.14 14.63 2,425,700 14.97 14.50
14-10-14 14.74 15.14 14.72 3,145,500 15.06 14.59
14-10-13 14.56 14.96 14.39 2,384,600 14.64 14.18
14-10-10 14.68 14.76 14.47 1,775,700 14.59 14.14
14-10-09 14.95 14.97 14.56 3,674,500 14.67 14.21
14-10-08 14.63 15.01 14.47 2,332,400 14.96 14.49
14-10-07 14.72 14.75 14.53 1,681,700 14.59 14.14
Date Open High Low Vol Cls adjCls
14-10-06 14.95 15.01 14.72 1,341,200 14.81 14.35
14-10-03 14.74 14.96 14.62 1,871,200 14.91 14.45
14-10-02 14.58 14.75 14.45 2,462,500 14.66 14.20
14-10-01 14.73 14.82 14.54 2,098,000 14.61 14.16
14-09-30 14.88 14.93 14.71 1,748,800 14.77 14.31
14-09-29 14.96 15.10 14.71 2,633,500 14.88 14.42
14-09-26 14.72 14.89 14.62 1,942,100 14.83 14.37
14-09-25 14.83 14.97 14.63 1,886,900 14.69 14.23
14-09-24 14.75 14.92 14.67 1,723,600 14.91 14.45
Date Open High Low Vol Cls adjCls
14-09-23 14.84 14.97 14.73 1,698,900 14.73 14.27
14-09-22 15.11 15.15 14.94 2,257,400 14.96 14.49
14-09-19 15.32 15.33 15.08 2,284,100 15.15 14.68
14-09-18 15.44 15.46 15.25 1,174,100 15.25 14.78
14-09-17 15.55 15.62 15.35 1,626,800 15.37 14.89
14-09-16 15.55 15.81 15.47 2,707,300 15.56 15.08
14-09-15 15.70 15.76 15.51 1,044,300 15.58 15.09
14-09-12 15.78 15.90 15.58 2,172,600 15.71 15.22
14-09-11 15.50 15.80 15.43 2,255,600 15.77 15.28
Date Open High Low Vol Cls adjCls
14-09-10 15.50 15.72 15.46 2,255,500 15.58 15.02
14-09-09 15.30 15.81 15.28 3,172,100 15.44 14.89
14-09-08 15.26 15.37 15.11 2,118,800 15.30 14.75
14-09-05 15.33 15.40 15.20 1,750,800 15.27 14.72
14-09-04 15.47 15.62 15.35 1,760,800 15.43 14.88
14-09-03 15.44 15.58 15.34 2,049,800 15.40 14.85
14-09-02 15.85 16.01 15.57 2,449,000 15.68 15.12
14-08-29 15.99 16.15 15.75 2,784,800 15.80 15.23
14-08-28 15.19 16.16 15.15 7,129,500 16.00 15.43
Date Open High Low Vol Cls adjCls
14-08-27 15.54 15.80 15.11 5,797,100 15.29 14.74
14-08-26 16.10 16.23 15.99 2,180,900 16.02 15.45
14-08-25 16.04 16.22 16.00 1,354,300 16.02 15.45
14-08-22 15.87 16.02 15.75 1,790,000 15.95 15.38
14-08-21 15.64 16.02 15.61 2,363,800 15.86 15.29
14-08-20 15.45 15.67 15.45 1,614,700 15.63 15.07
14-08-19 15.31 15.52 15.26 1,808,400 15.43 14.88
14-08-18 14.98 15.20 14.89 1,605,300 15.19 14.65
14-08-15 15.17 15.17 14.80 1,746,300 14.88 14.35
Date Open High Low Vol Cls adjCls
14-08-14 15.10 15.14 14.97 1,466,200 15.11 14.57
14-08-13 15.22 15.24 14.95 2,241,100 15.01 14.47
14-08-12 15.52 15.53 15.15 1,460,000 15.16 14.62
14-08-11 15.71 15.71 15.51 1,351,200 15.52 14.96
14-08-08 15.35 15.66 15.32 1,975,100 15.64 15.08
14-08-07 15.90 15.95 15.29 3,176,900 15.30 14.75
14-08-06 15.83 16.14 15.83 1,447,200 16.09 15.51
14-08-05 15.81 16.07 15.72 1,082,900 15.95 15.38
14-08-04 15.69 15.93 15.63 1,240,200 15.87 15.30
Date Open High Low Vol Cls adjCls
14-08-01 15.81 15.89 15.49 2,930,800 15.63 15.07
14-07-31 15.94 16.07 15.69 1,991,100 15.81 15.24
14-07-30 16.06 16.11 15.94 1,480,500 16.02 15.45
14-07-29 16.05 16.20 15.91 1,222,800 16.00 15.43
14-07-28 16.03 16.08 15.89 1,352,300 16.05 15.48
14-07-25 16.11 16.18 15.97 1,301,500 16.01 15.44
14-07-24 16.14 16.38 16.13 1,325,300 16.29 15.71
14-07-23 16.25 16.29 16.04 1,512,200 16.10 15.52
14-07-22 16.40 16.45 16.21 1,296,400 16.21 15.63
Date Open High Low Vol Cls adjCls
14-07-21 16.54 16.59 16.33 1,247,900 16.36 15.77
14-07-18 16.41 16.69 16.27 2,205,000 16.65 16.05
14-07-17 16.25 16.43 16.18 1,504,000 16.27 15.69
14-07-16 16.44 16.44 16.14 1,553,100 16.27 15.69
14-07-15 16.44 16.51 16.23 2,138,000 16.41 15.82
14-07-14 16.59 16.59 16.40 1,203,400 16.44 15.85
14-07-11 16.60 16.61 16.48 1,114,900 16.52 15.93
14-07-10 16.57 16.67 16.51 1,855,600 16.61 16.02
14-07-09 16.82 16.90 16.77 1,589,200 16.87 16.27
Date Open High Low Vol Cls adjCls
14-07-08 16.94 16.95 16.70 2,588,100 16.76 16.16
14-07-07 17.17 17.17 16.90 1,396,500 16.97 16.36
14-07-03 17.11 17.38 17.08 1,625,200 17.14 16.53
14-07-02 17.06 17.25 16.95 2,152,600 17.07 16.46
14-07-01 16.97 17.19 16.93 2,666,700 17.13 16.52
14-06-30 17.14 17.14 16.73 2,784,200 16.96 16.35
14-06-27 16.35 16.96 16.29 4,444,400 16.90 16.30
14-06-26 16.40 16.44 16.19 2,619,000 16.34 15.76
14-06-25 16.47 16.61 16.36 2,853,800 16.42 15.83
Date Open High Low Vol Cls adjCls
14-06-24 16.45 16.55 16.26 4,243,100 16.45 15.86
14-06-23 16.50 16.59 16.33 2,024,600 16.40 15.81
14-06-20 16.52 16.57 16.38 3,164,900 16.43 15.84
14-06-19 16.78 16.81 16.51 1,778,600 16.53 15.94
14-06-18 16.75 16.86 16.63 2,492,600 16.76 16.16
14-06-17 16.89 16.93 16.68 2,391,500 16.80 16.20
14-06-16 16.67 16.90 16.57 2,386,200 16.87 16.27
14-06-13 16.80 16.90 16.58 2,692,900 16.63 16.03
14-06-12 16.80 16.99 16.62 3,622,600 16.73 16.13
Date Open High Low Vol Cls adjCls
14-06-11 16.48 17.01 16.47 5,288,200 16.92 16.24
14-06-10 16.71 17.07 16.45 13,337,600 16.53 15.87
14-06-09 15.43 15.71 15.35 2,195,800 15.37 14.75
14-06-06 15.38 15.57 15.35 1,832,400 15.40 14.78
14-06-05 15.30 15.45 15.14 2,017,800 15.35 14.73
14-06-04 15.28 15.41 15.20 1,290,800 15.31 14.70
14-06-03 15.17 15.37 15.10 1,640,700 15.32 14.71
14-06-02 15.20 15.29 15.15 1,817,000 15.20 14.59
14-05-30 15.22 15.37 15.09 2,212,200 15.16 14.55
Date Open High Low Vol Cls adjCls
14-05-29 15.13 15.35 14.90 2,137,800 15.24 14.63
14-05-28 15.68 16.14 15.12 4,269,800 15.14 14.53
14-05-27 15.49 15.70 15.47 2,381,700 15.61 14.98
14-05-23 15.58 15.73 15.35 1,812,400 15.46 14.84
14-05-22 15.25 15.67 15.19 1,893,000 15.61 14.98
14-05-21 15.65 15.72 15.16 3,977,900 15.18 14.57
14-05-20 16.04 16.05 15.54 1,559,400 15.57 14.95
14-05-19 16.08 16.23 16.00 1,365,900 16.18 15.53
14-05-16 15.80 16.15 15.77 1,579,100 16.15 15.50
Date Open High Low Vol Cls adjCls
14-05-15 16.21 16.22 15.59 3,532,400 15.77 15.14
14-05-14 16.63 16.79 16.28 2,025,000 16.31 15.66
14-05-13 16.29 16.88 16.29 2,922,000 16.66 15.99
14-05-12 15.89 16.36 15.89 1,718,300 16.31 15.66
14-05-09 15.73 15.87 15.62 3,281,900 15.85 15.21
14-05-08 15.51 16.14 15.51 2,488,300 15.72 15.09
14-05-07 15.50 15.56 15.20 1,763,400 15.51 14.89
14-05-06 15.92 15.92 15.49 3,694,100 15.50 14.88
14-05-05 16.02 16.16 15.80 1,298,400 15.97 15.33
Date Open High Low Vol Cls adjCls
14-05-02 16.07 16.51 16.04 1,529,300 16.07 15.43
14-05-01 15.97 16.32 15.94 1,939,500 16.06 15.42
14-04-30 15.70 15.95 15.65 1,634,900 15.88 15.24
14-04-29 15.83 15.94 15.70 1,621,500 15.73 15.10
14-04-28 15.93 16.17 15.64 1,421,000 15.84 15.21
14-04-25 16.01 16.09 15.79 1,320,300 15.90 15.26
14-04-24 16.00 16.18 15.94 1,678,700 16.09 15.45
14-04-23 15.88 16.11 15.88 1,651,200 15.95 15.31
14-04-22 15.66 16.06 15.63 1,811,300 15.87 15.23
Date Open High Low Vol Cls adjCls
14-04-21 15.85 15.85 15.63 926,100 15.70 15.07
14-04-17 15.83 15.98 15.69 2,454,700 15.79 15.16
14-04-16 16.19 16.31 15.82 3,892,200 15.89 15.25
14-04-15 16.15 16.19 15.78 3,741,700 16.07 15.43
14-04-14 15.72 15.73 15.45 3,426,400 15.69 15.06
14-04-11 16.01 16.17 15.57 4,156,300 15.59 14.97
14-04-10 16.55 16.87 16.24 4,060,800 16.30 15.65
14-04-09 16.72 16.91 16.42 6,692,300 16.52 15.86
14-04-08 15.60 17.01 15.51 11,757,200 16.97 16.29
Date Open High Low Vol Cls adjCls
14-04-07 16.09 16.14 15.55 2,755,000 15.65 15.02
14-04-04 16.43 16.72 16.15 2,166,200 16.16 15.51
14-04-03 16.45 16.59 16.27 3,014,900 16.35 15.69
14-04-02 16.15 16.49 16.11 4,261,700 16.41 15.75
14-04-01 16.04 16.34 16.01 2,672,500 16.21 15.56
14-03-31 16.15 16.16 15.97 2,232,700 16.03 15.39
14-03-28 15.87 16.41 15.87 2,514,400 16.13 15.48
14-03-27 15.85 15.92 15.73 1,725,400 15.84 15.21
14-03-26 16.16 16.30 15.81 1,639,600 15.83 15.20
Date Open High Low Vol Cls adjCls
14-03-25 16.39 16.46 16.06 2,091,700 16.08 15.44
14-03-24 16.59 16.68 16.28 1,790,000 16.36 15.70
14-03-21 16.34 16.97 16.32 3,348,700 16.56 15.90
14-03-20 16.23 16.48 16.20 1,092,300 16.26 15.61
14-03-19 16.16 16.42 16.16 1,122,200 16.29 15.64
14-03-18 16.16 16.30 16.06 1,111,500 16.24 15.59
14-03-17 16.18 16.26 16.05 1,663,100 16.13 15.48
14-03-14 16.01 16.29 16.01 1,665,700 16.14 15.49
14-03-13 16.17 16.25 16.02 1,366,200 16.08 15.44
Date Open High Low Vol Cls adjCls
14-03-12 16.27 16.40 16.17 2,445,800 16.22 15.50
14-03-11 16.45 16.50 16.35 1,091,100 16.41 15.68
14-03-10 16.52 16.55 16.36 1,261,600 16.49 15.76
14-03-07 16.55 16.66 16.48 1,376,100 16.53 15.79
14-03-06 16.47 16.56 16.37 2,063,500 16.51 15.78
14-03-05 16.53 16.60 16.43 1,688,900 16.47 15.74
14-03-04 16.62 16.69 16.52 2,122,500 16.55 15.81
14-03-03 16.34 16.63 16.30 2,864,100 16.51 15.78
14-02-28 16.49 16.72 16.27 2,896,200 16.53 15.79
Date Open High Low Vol Cls adjCls
14-02-27 16.76 17.00 16.09 15,133,100 16.47 15.74
14-02-26 17.67 18.20 17.61 3,946,900 18.00 17.20
14-02-25 17.02 17.71 17.01 2,328,000 17.60 16.82
14-02-24 17.29 17.38 17.11 1,935,500 17.11 16.35
14-02-21 17.00 17.36 16.92 1,763,800 17.29 16.52
14-02-20 17.13 17.25 16.89 1,567,800 16.99 16.23
14-02-19 17.13 17.26 17.08 1,428,900 17.14 16.38
14-02-18 17.07 17.21 16.88 1,644,000 17.15 16.39
14-02-14 16.88 17.05 16.76 781,000 16.97 16.21
Date Open High Low Vol Cls adjCls
14-02-13 16.81 16.94 16.78 1,358,400 16.93 16.18
14-02-12 17.15 17.25 16.83 1,058,400 16.97 16.21
14-02-11 16.93 17.18 16.89 867,000 17.12 16.36
14-02-10 17.06 17.10 16.79 970,600 16.93 16.18
14-02-07 16.91 17.13 16.88 1,340,800 17.06 16.30
14-02-06 16.79 17.11 16.45 1,694,800 16.86 16.11
14-02-05 16.17 16.40 15.96 1,747,000 16.34 15.61
14-02-04 16.20 16.23 16.01 2,138,100 16.20 15.48
14-02-03 16.60 16.65 16.05 2,358,400 16.08 15.36
Date Open High Low Vol Cls adjCls
14-01-31 16.49 16.72 16.35 1,274,700 16.60 15.86
14-01-30 16.61 16.79 16.48 1,178,600 16.70 15.96
14-01-29 16.59 16.71 16.46 1,588,200 16.46 15.73
14-01-28 16.60 16.94 16.59 1,439,000 16.65 15.91
14-01-27 16.68 16.75 16.46 2,304,500 16.60 15.86
14-01-24 16.87 16.89 16.68 2,031,700 16.68 15.94
14-01-23 17.06 17.10 16.87 2,237,200 17.00 16.24
14-01-22 17.42 17.45 17.17 2,644,200 17.20 16.43
14-01-21 17.49 17.71 17.43 2,347,000 17.46 16.68
Date Open High Low Vol Cls adjCls
14-01-17 17.53 17.59 17.39 1,417,900 17.45 16.67
14-01-16 17.70 17.73 17.43 1,915,100 17.53 16.75
14-01-15 17.68 17.81 17.59 4,095,800 17.77 16.98
14-01-14 17.69 17.86 17.52 2,166,800 17.61 16.83
14-01-13 18.18 18.25 17.58 3,054,900 17.62 16.84
14-01-10 18.44 18.51 18.19 2,156,500 18.24 17.43
14-01-09 18.77 18.77 18.27 2,412,400 18.45 17.63
14-01-08 19.07 19.11 18.56 2,801,400 18.77 17.93
14-01-07 19.26 19.27 19.00 1,772,700 19.08 18.23
Date Open High Low Vol Cls adjCls
14-01-06 19.39 19.56 19.17 1,484,500 19.17 18.32
14-01-03 19.40 19.60 19.19 3,011,200 19.34 18.48
14-01-02 19.19 19.84 19.12 4,654,000 19.37 18.51
13-12-31 18.88 18.97 18.75 1,199,400 18.84 18.00
13-12-30 18.71 18.87 18.59 1,148,500 18.83 17.99
13-12-27 18.75 18.96 18.57 1,204,200 18.69 17.86
13-12-26 18.75 18.90 18.73 1,037,700 18.79 17.95
13-12-24 18.73 18.90 18.67 696,600 18.71 17.88
13-12-23 18.68 18.84 18.53 1,620,300 18.69 17.86
Date Open High Low Vol Cls adjCls
13-12-20 18.50 18.91 18.50 4,628,600 18.66 17.83
13-12-19 18.70 18.87 18.43 2,327,300 18.52 17.70
13-12-18 18.52 18.66 18.30 1,972,100 18.64 17.81
13-12-17 18.56 18.65 18.43 1,545,800 18.47 17.65
13-12-16 18.55 18.65 18.40 2,479,500 18.57 17.74
13-12-13 18.38 18.62 18.35 2,414,000 18.55 17.72
13-12-12 18.64 18.65 18.33 2,326,700 18.40 17.58
13-12-11 18.53 18.90 18.52 3,251,100 18.68 17.85
13-12-10 18.40 18.67 18.38 2,223,400 18.47 17.65
Date Open High Low Vol Cls adjCls
13-12-09 18.30 18.58 18.28 1,921,700 18.46 17.64
13-12-06 18.52 18.71 18.23 2,585,100 18.34 17.52
13-12-05 18.59 18.68 18.38 3,303,800 18.50 17.68
13-12-04 18.61 18.81 18.41 2,777,000 18.72 17.82
13-12-03 18.51 18.80 18.50 2,661,600 18.77 17.86
13-12-02 18.68 18.68 18.37 2,967,300 18.58 17.68
13-11-29 18.61 18.78 18.50 1,188,700 18.69 17.79
13-11-27 18.74 18.76 18.55 3,014,700 18.61 17.71
13-11-26 18.00 18.76 18.00 4,953,400 18.65 17.75
Date Open High Low Vol Cls adjCls
13-11-25 17.95 18.09 17.77 3,419,400 17.91 17.04
13-11-22 18.25 18.29 17.73 3,543,300 17.90 17.03
13-11-21 18.10 18.35 18.03 1,366,000 18.27 17.39
13-11-20 18.18 18.31 18.04 1,286,300 18.12 17.24
13-11-19 18.25 18.33 18.03 1,607,800 18.14 17.26
13-11-18 18.19 18.34 18.13 2,138,500 18.30 17.42
13-11-15 18.00 18.20 17.94 1,504,900 18.19 17.31
13-11-14 17.94 18.10 17.77 693,300 18.05 17.18
13-11-13 17.66 18.02 17.66 1,094,400 17.96 17.09
Date Open High Low Vol Cls adjCls
13-11-12 17.87 17.91 17.67 1,214,900 17.71 16.85
13-11-11 17.36 17.93 17.36 1,480,700 17.81 16.95
13-11-08 17.28 17.59 17.24 1,646,100 17.51 16.66
13-11-07 17.43 17.59 17.24 2,420,300 17.24 16.41
13-11-06 17.44 17.49 17.13 2,139,700 17.29 16.45
13-11-05 17.30 17.59 17.07 2,082,500 17.41 16.57
13-11-04 17.22 17.34 17.14 968,700 17.33 16.49
13-11-01 17.14 17.21 16.97 1,029,200 17.17 16.34
13-10-31 17.17 17.26 16.97 1,834,300 17.15 16.32
Date Open High Low Vol Cls adjCls
13-10-30 17.19 17.39 16.91 1,576,500 17.09 16.26
13-10-29 17.12 17.28 17.01 2,010,900 17.23 16.40
13-10-28 16.84 17.18 16.84 1,431,700 17.06 16.24
13-10-25 16.73 16.88 16.67 967,000 16.88 16.06
13-10-24 16.61 16.76 16.49 810,100 16.74 15.93
13-10-23 16.45 16.62 16.36 1,202,700 16.62 15.82
13-10-22 16.36 16.50 16.27 1,476,200 16.48 15.68
13-10-21 16.43 16.50 16.22 1,815,500 16.34 15.55
13-10-18 16.37 16.54 16.29 2,440,000 16.40 15.61
Date Open High Low Vol Cls adjCls
13-10-17 16.41 16.47 16.23 1,766,700 16.27 15.48
13-10-16 16.30 16.50 16.28 1,897,500 16.46 15.66
13-10-15 16.35 16.37 16.10 1,710,500 16.23 15.45
13-10-14 16.12 16.44 16.06 1,550,300 16.44 15.65
13-10-11 16.22 16.30 15.86 2,670,200 16.22 15.44
13-10-10 16.31 16.52 16.21 3,417,200 16.40 15.61
13-10-09 16.15 16.23 16.02 2,834,200 16.12 15.34
13-10-08 16.37 16.44 16.05 2,477,100 16.07 15.29
13-10-07 16.48 16.53 16.37 3,261,800 16.40 15.61
Date Open High Low Vol Cls adjCls
13-10-04 16.82 16.89 16.63 4,164,300 16.63 15.83
13-10-03 17.04 17.19 17.00 4,765,600 17.08 16.25
13-10-02 16.89 17.19 16.86 4,219,900 17.09 16.26
13-10-01 16.72 17.02 16.72 3,995,000 16.99 16.17
13-09-30 16.50 16.73 16.42 2,187,700 16.66 15.85
13-09-27 16.60 16.73 16.53 2,705,900 16.66 15.85
13-09-26 16.89 17.13 16.62 4,226,700 16.65 15.85
13-09-25 17.07 17.15 16.80 3,011,400 16.89 16.07
13-09-24 16.93 17.08 16.82 2,382,600 17.01 16.19
Date Open High Low Vol Cls adjCls
13-09-23 16.90 17.07 16.78 2,283,300 16.93 16.11
13-09-20 17.17 17.17 16.87 2,631,900 16.93 16.11
13-09-19 17.14 17.27 17.06 1,483,800 17.10 16.27
13-09-18 16.88 17.22 16.68 2,255,800 17.14 16.31
13-09-17 17.10 17.39 16.82 3,769,100 16.89 16.07
13-09-16 16.35 16.56 16.25 2,608,800 16.48 15.68
13-09-13 16.08 16.22 15.99 1,432,900 16.16 15.38
13-09-12 16.14 16.24 15.96 2,342,900 16.02 15.25
13-09-11 16.21 16.30 16.10 1,765,700 16.24 15.40
Date Open High Low Vol Cls adjCls
13-09-10 16.25 16.53 16.04 2,539,200 16.24 15.40
13-09-09 15.75 16.19 15.75 3,008,700 16.14 15.31
13-09-06 15.57 15.93 15.50 5,705,800 15.66 14.85
13-09-05 15.52 15.74 15.51 3,697,100 15.54 14.74
13-09-04 15.40 15.65 15.38 3,357,900 15.53 14.73
13-09-03 15.75 15.90 15.35 3,576,600 15.41 14.62
13-08-30 15.83 15.87 15.57 2,463,200 15.60 14.80
13-08-29 15.88 15.92 15.57 4,535,600 15.84 15.02
13-08-28 15.78 16.80 15.78 8,597,100 15.95 15.13
Date Open High Low Vol Cls adjCls
13-08-27 15.43 15.56 15.27 2,549,800 15.33 14.54
13-08-26 15.75 15.84 15.53 1,519,500 15.58 14.78
13-08-23 15.52 15.76 15.37 2,249,200 15.75 14.94
13-08-22 15.75 15.75 15.44 2,099,100 15.48 14.68
13-08-21 15.92 15.92 15.59 2,241,500 15.72 14.91
13-08-20 15.82 16.18 15.78 1,745,800 16.06 15.23
13-08-19 15.87 15.95 15.72 1,901,300 15.72 14.91
13-08-16 16.01 16.05 15.87 1,677,100 15.88 15.06
13-08-15 16.15 16.15 15.95 1,590,600 16.08 15.25
Date Open High Low Vol Cls adjCls
13-08-14 16.38 16.41 16.11 2,338,900 16.25 15.41
13-08-13 16.53 16.61 16.36 1,762,700 16.50 15.65
13-08-12 16.48 16.65 16.40 1,714,100 16.54 15.69
13-08-09 16.47 16.65 16.44 1,138,500 16.55 15.70
13-08-08 16.44 16.61 16.30 2,798,900 16.53 15.68
13-08-07 16.45 16.57 16.26 2,562,500 16.34 15.50
13-08-06 16.96 17.00 16.34 5,844,300 16.54 15.69
13-08-05 17.29 17.62 17.24 1,703,400 17.53 16.63
13-08-02 17.42 17.59 17.21 1,187,000 17.33 16.44
Date Open High Low Vol Cls adjCls
13-08-01 17.22 17.59 17.22 2,060,300 17.53 16.63
13-07-31 17.05 17.24 17.05 1,036,100 17.13 16.25
13-07-30 16.91 17.08 16.91 1,313,200 17.04 16.16
13-07-29 16.61 16.91 16.61 1,613,500 16.91 16.04
13-07-26 16.76 16.82 16.55 1,484,400 16.67 15.81
13-07-25 16.76 16.97 16.76 2,663,600 16.87 16.00
13-07-24 16.83 16.94 16.77 1,922,200 16.82 15.95
13-07-23 16.69 16.87 16.59 1,713,900 16.78 15.91
13-07-22 16.79 16.79 16.55 1,697,400 16.66 15.80
Date Open High Low Vol Cls adjCls
13-07-19 16.95 16.95 16.71 1,599,100 16.73 15.87
13-07-18 16.70 16.94 16.69 1,509,500 16.72 15.86
13-07-17 16.87 16.99 16.67 1,319,300 16.70 15.84
13-07-16 17.00 17.03 16.76 1,760,100 16.86 15.99
13-07-15 16.83 17.00 16.71 1,864,800 16.91 16.04
13-07-12 17.09 17.15 16.72 1,754,900 16.84 15.97
13-07-11 17.12 17.31 16.96 2,333,600 17.14 16.26
13-07-10 16.94 17.04 16.73 2,356,700 16.87 16.00
13-07-09 17.03 17.06 16.83 2,276,700 16.95 16.08
Date Open High Low Vol Cls adjCls
13-07-08 16.83 17.04 16.75 2,226,100 16.97 16.10
13-07-05 16.64 16.81 16.32 1,273,600 16.75 15.89
13-07-03 16.39 16.51 16.22 1,457,600 16.48 15.63
13-07-02 16.73 16.98 16.37 2,533,900 16.50 15.65
13-07-01 17.11 17.26 16.71 2,887,900 16.73 15.87
13-06-28 16.72 17.14 16.63 4,201,800 17.06 16.18
13-06-27 16.27 16.77 16.25 4,025,100 16.73 15.87
13-06-26 16.34 16.36 16.05 2,009,700 16.18 15.35
13-06-25 15.99 16.31 15.88 2,112,200 16.22 15.38
Date Open High Low Vol Cls adjCls
13-06-24 16.11 16.14 15.68 3,262,500 15.84 15.02
13-06-21 16.66 16.66 16.27 3,972,400 16.37 15.53
13-06-20 16.77 16.91 16.53 2,559,400 16.55 15.70
13-06-19 16.97 17.22 16.83 2,568,300 16.90 16.03
13-06-18 17.05 17.14 16.98 2,834,700 17.04 16.16
13-06-17 17.04 17.21 16.96 2,093,500 17.06 16.18
13-06-14 17.27 17.27 16.85 2,202,000 16.96 16.09
13-06-13 16.93 17.38 16.86 2,351,200 17.27 16.38
13-06-12 17.16 17.23 16.88 3,321,600 16.91 15.99
Date Open High Low Vol Cls adjCls
13-06-11 17.40 17.45 17.05 4,306,100 17.06 16.13
13-06-10 17.93 17.99 17.55 2,690,000 17.55 16.59
13-06-07 18.11 18.16 17.81 1,884,100 17.93 16.95
13-06-06 18.00 18.07 17.82 3,136,100 17.97 16.99
13-06-05 17.97 18.17 17.83 3,576,600 18.00 17.02
13-06-04 17.85 18.17 17.79 2,311,800 18.06 17.07
13-06-03 18.01 18.06 17.65 2,564,700 17.86 16.88
13-05-31 17.86 18.60 17.76 3,296,800 18.06 17.07
13-05-30 17.94 18.12 17.69 3,346,500 17.87 16.89
Date Open High Low Vol Cls adjCls
13-05-29 18.20 18.30 17.72 10,288,300 17.96 16.98
13-05-28 19.39 19.49 19.04 3,099,200 19.34 18.28
13-05-24 19.22 19.22 18.83 1,522,400 19.12 18.08
13-05-23 19.43 19.54 19.21 1,784,800 19.44 18.38
13-05-22 19.77 19.95 19.39 2,257,200 19.51 18.44
13-05-21 19.69 19.83 19.53 1,538,600 19.73 18.65
13-05-20 19.58 19.73 19.47 1,996,100 19.71 18.63
13-05-17 19.32 19.70 19.28 2,471,200 19.63 18.56
13-05-16 19.51 19.63 19.35 2,446,500 19.43 18.37
Date Open High Low Vol Cls adjCls
13-05-15 19.30 19.60 19.26 2,203,000 19.58 18.51
13-05-14 19.05 19.33 19.05 1,316,600 19.32 18.26
13-05-13 19.31 19.33 18.95 1,338,300 19.05 18.01
13-05-10 19.09 19.17 18.99 1,615,500 19.03 17.99
13-05-09 18.85 19.37 18.85 2,150,100 19.02 17.98
13-05-08 19.09 19.10 18.75 2,534,100 18.93 17.90
13-05-07 18.39 19.19 18.19 3,658,600 19.18 18.13
13-05-06 18.37 18.49 18.15 1,191,100 18.20 17.21
13-05-03 18.21 18.54 18.20 1,243,800 18.38 17.38
Date Open High Low Vol Cls adjCls
13-05-02 18.06 18.12 17.93 1,026,000 18.09 17.10
13-05-01 18.22 18.29 18.03 2,497,900 18.06 17.07
13-04-30 18.00 18.27 17.85 2,084,200 18.27 17.27
13-04-29 17.91 18.02 17.89 2,103,500 18.01 17.03
13-04-26 17.80 17.90 17.58 1,691,100 17.86 16.88
13-04-25 17.29 17.95 17.24 2,193,500 17.82 16.85
13-04-24 17.05 17.21 16.78 2,197,600 17.21 16.27
13-04-23 17.25 17.33 16.85 2,733,200 17.03 16.10
13-04-22 17.29 17.29 16.96 1,589,000 17.08 16.15
Date Open High Low Vol Cls adjCls
13-04-19 16.85 17.45 16.59 3,657,700 17.24 16.30
13-04-18 17.06 17.20 16.72 1,558,500 16.78 15.86
13-04-17 17.18 17.19 16.90 3,009,000 17.03 16.10
13-04-16 17.34 17.37 17.08 1,806,300 17.28 16.34
13-04-15 17.80 17.82 17.20 3,538,000 17.24 16.30
13-04-12 18.09 18.26 17.89 2,062,700 17.97 16.99
13-04-11 17.80 18.21 17.80 3,196,800 18.14 17.15
13-04-10 17.68 17.80 17.65 1,233,400 17.75 16.78
13-04-09 17.84 17.89 17.49 1,348,300 17.67 16.70
Date Open High Low Vol Cls adjCls
13-04-08 17.72 17.95 17.62 2,177,300 17.84 16.87
13-04-05 17.46 17.81 17.45 2,158,100 17.78 16.81
13-04-04 17.14 17.85 17.09 5,452,400 17.73 16.76
13-04-03 16.92 17.17 16.87 3,560,400 17.14 16.20
13-04-02 16.60 16.87 16.55 3,354,700 16.87 15.95
13-04-01 16.79 16.91 16.57 3,540,600 16.60 15.69
13-03-28 16.83 16.94 16.68 2,525,600 16.80 15.88
13-03-27 16.84 16.87 16.54 2,992,400 16.82 15.90
13-03-26 17.33 17.40 16.76 2,954,900 16.94 16.01
Date Open High Low Vol Cls adjCls
13-03-25 17.42 17.49 17.24 1,875,900 17.33 16.38
13-03-22 17.59 17.82 17.29 2,384,500 17.34 16.39
13-03-21 17.46 17.54 17.25 2,181,300 17.50 16.54
13-03-20 17.36 17.60 17.26 2,156,500 17.55 16.59
13-03-19 17.88 17.92 17.13 4,208,100 17.20 16.26
13-03-18 17.73 17.98 17.71 2,279,300 17.86 16.88
13-03-15 18.21 18.26 17.89 2,915,800 17.89 16.91
13-03-14 18.16 18.27 18.06 2,704,200 18.21 17.21
13-03-13 17.78 18.04 17.78 1,941,700 18.00 16.96
Date Open High Low Vol Cls adjCls
13-03-12 17.86 18.04 17.78 3,041,500 17.82 16.79
13-03-11 17.59 17.97 17.57 4,328,400 17.92 16.89
13-03-08 17.38 17.67 17.33 2,327,500 17.66 16.64
13-03-07 17.50 17.56 17.18 2,182,500 17.26 16.27
13-03-06 17.42 17.46 17.22 3,477,800 17.42 16.42
13-03-05 17.28 17.34 17.11 2,391,800 17.24 16.25
13-03-04 16.88 17.22 16.88 3,843,300 17.09 16.11
13-03-01 16.93 17.20 16.80 6,272,200 16.96 15.98
13-02-28 16.33 17.12 16.21 7,095,600 16.98 16.00
Date Open High Low Vol Cls adjCls
13-02-27 16.36 16.77 16.31 4,705,700 16.41 15.47
13-02-26 16.26 16.46 16.11 3,659,900 16.33 15.39
13-02-25 16.75 16.91 16.17 5,915,200 16.17 15.24
13-02-22 16.83 17.05 16.38 3,523,000 16.75 15.79
13-02-21 17.00 17.00 16.55 3,663,600 16.77 15.81
13-02-20 17.32 17.59 17.06 3,698,400 17.06 16.08
13-02-19 17.36 17.45 17.05 2,836,900 17.31 16.31
13-02-15 17.45 17.63 17.12 3,427,300 17.26 16.27
13-02-14 17.47 17.62 17.34 1,425,400 17.44 16.44
Date Open High Low Vol Cls adjCls
13-02-13 17.65 17.78 17.26 3,230,900 17.48 16.47
13-02-12 17.80 17.84 17.62 1,624,800 17.64 16.63
13-02-11 17.78 17.85 17.64 1,573,800 17.76 16.74
13-02-08 17.87 17.97 17.67 1,433,400 17.77 16.75
13-02-07 17.49 17.88 17.49 3,456,300 17.81 16.79
13-02-06 17.90 18.32 17.81 2,535,300 18.03 16.99
13-02-05 17.98 18.07 17.79 2,855,700 17.94 16.91
13-02-04 17.85 18.23 17.85 3,583,700 18.00 16.96
13-02-01 18.03 18.05 17.76 1,959,000 17.96 16.93
Date Open High Low Vol Cls adjCls
13-01-31 17.62 18.01 17.58 3,177,700 17.93 16.90
13-01-30 17.63 17.74 17.53 2,902,800 17.65 16.63
13-01-29 17.50 17.71 17.35 3,250,000 17.68 16.66
13-01-28 18.01 18.09 17.38 4,427,500 17.49 16.48
13-01-25 17.89 18.17 17.75 2,223,900 18.05 17.01
13-01-24 17.69 18.13 17.52 3,268,600 17.77 16.75
13-01-23 17.75 17.97 17.54 4,368,500 17.62 16.61
13-01-22 18.46 18.48 17.52 5,990,500 17.77 16.75
13-01-18 18.41 18.57 18.27 2,640,700 18.49 17.43
Date Open High Low Vol Cls adjCls
13-01-17 18.28 18.54 18.21 2,257,400 18.45 17.39
13-01-16 18.11 18.38 17.62 2,437,700 18.23 17.18
13-01-15 17.34 18.09 17.34 2,413,800 18.07 17.03
13-01-14 17.42 17.65 17.28 2,268,300 17.47 16.46
13-01-11 17.46 17.52 17.26 2,510,600 17.38 16.38
13-01-10 17.74 17.75 17.24 5,056,900 17.38 16.38
13-01-09 18.44 18.44 17.70 4,326,600 17.73 16.71
13-01-08 18.43 18.57 18.23 2,155,400 18.30 17.25
13-01-07 18.67 18.74 18.29 1,564,400 18.43 17.37
Date Open High Low Vol Cls adjCls
13-01-04 18.45 18.69 18.30 2,011,700 18.68 17.61
13-01-03 18.34 18.78 18.26 2,248,400 18.37 17.31
13-01-02 18.82 18.98 18.17 3,129,800 18.24 17.19
12-12-31 17.86 18.55 17.86 1,924,700 18.46 17.40
12-12-28 17.72 18.10 17.58 2,297,700 17.91 16.88
12-12-27 17.92 17.97 17.45 2,546,200 17.87 16.84
12-12-26 18.62 18.62 17.84 2,119,000 17.90 16.87
12-12-24 18.61 18.92 18.49 877,400 18.57 17.50
12-12-21 18.56 18.78 18.32 4,629,400 18.66 17.59
Date Open High Low Vol Cls adjCls
12-12-20 18.93 18.99 18.68 1,951,000 18.99 17.90
12-12-19 18.83 19.18 18.82 2,427,700 18.94 17.85
12-12-18 18.47 19.10 18.43 3,121,700 18.85 17.77
12-12-17 18.02 18.47 17.86 2,377,100 18.41 17.35
12-12-14 18.16 18.16 17.81 3,012,900 17.96 16.93
12-12-13 18.10 18.30 18.06 2,357,600 18.18 17.13
12-12-12 18.14 18.25 17.98 2,831,400 18.07 17.03
12-12-11 18.05 18.18 17.94 2,819,300 18.06 17.02
12-12-10 18.04 18.11 17.90 2,064,100 17.95 16.92
Date Open High Low Vol Cls adjCls
12-12-07 18.19 18.29 17.95 1,265,600 18.11 17.07
12-12-06 17.78 18.05 17.63 2,084,000 18.03 16.99
12-12-05 18.13 18.13 17.75 2,889,300 17.81 16.79
12-12-04 18.60 18.66 18.01 3,178,500 18.04 17.00
12-12-03 18.72 18.79 18.50 1,404,900 18.66 17.59
12-11-30 18.98 19.07 18.53 2,367,000 18.65 17.58
12-11-29 19.02 19.06 18.78 2,078,500 18.98 17.89
12-11-28 18.50 19.04 18.35 3,217,500 19.00 17.86
12-11-27 18.17 18.59 18.13 3,227,300 18.42 17.31
Date Open High Low Vol Cls adjCls
12-11-26 18.44 18.53 17.63 4,701,900 18.24 17.14
12-11-23 18.48 18.86 18.48 1,279,100 18.76 17.63
12-11-21 18.11 18.48 18.07 2,373,300 18.37 17.27
12-11-20 18.66 18.87 17.70 6,708,200 18.02 16.94
12-11-19 18.19 18.49 17.95 3,804,700 18.16 17.07
12-11-16 17.60 18.08 17.57 3,593,500 18.02 16.94
12-11-15 17.83 17.89 17.48 2,420,400 17.62 16.56
12-11-14 18.73 18.77 17.74 3,367,000 17.91 16.83
12-11-13 18.39 18.71 18.38 2,191,500 18.56 17.44
Date Open High Low Vol Cls adjCls
12-11-12 18.62 18.79 18.28 1,883,100 18.44 17.33
12-11-09 18.39 18.99 18.36 2,051,500 18.68 17.56
12-11-08 19.40 19.40 18.35 2,806,800 18.65 17.53
12-11-07 19.47 19.70 19.14 2,018,400 19.40 18.23
12-11-06 19.47 19.76 19.36 2,228,500 19.64 18.46
12-11-05 19.25 19.48 19.09 1,883,200 19.46 18.29
12-11-02 19.57 19.68 19.11 2,105,000 19.30 18.14
12-11-01 18.58 19.46 18.43 2,128,000 19.45 18.28
12-10-31 18.53 18.64 18.25 1,046,000 18.60 17.48
Date Open High Low Vol Cls adjCls
12-10-26 18.64 18.78 18.27 801,700 18.47 17.36
12-10-25 18.77 18.86 18.31 1,602,600 18.66 17.54
12-10-24 18.69 18.77 18.42 1,438,700 18.61 17.49
12-10-23 18.43 18.65 18.22 1,295,000 18.59 17.47
12-10-22 18.72 18.88 18.49 1,312,900 18.70 17.58
12-10-19 19.08 19.23 18.72 1,388,900 18.91 17.77
12-10-18 19.14 19.30 19.04 1,429,600 19.17 18.02
12-10-17 19.28 19.69 19.13 2,242,000 19.20 18.05
12-10-16 18.87 19.29 18.81 2,247,600 19.18 18.03
Date Open High Low Vol Cls adjCls
12-10-15 18.37 18.88 18.32 2,528,900 18.72 17.59
12-10-12 18.36 18.40 17.86 1,597,700 18.13 17.04
12-10-11 18.43 18.62 18.40 1,269,000 18.47 17.36
12-10-10 18.52 18.71 18.24 1,107,800 18.28 17.18
12-10-09 18.73 18.95 18.40 1,773,700 18.48 17.37
12-10-08 18.66 18.98 18.55 1,974,200 18.77 17.64
12-10-05 18.73 19.08 18.63 1,957,300 18.69 17.57
12-10-04 18.08 18.82 18.07 3,815,900 18.69 17.57
12-10-03 17.97 18.12 17.81 1,723,400 17.98 16.90
Date Open High Low Vol Cls adjCls
12-10-02 17.94 18.09 17.81 1,941,000 17.97 16.89
12-10-01 18.23 18.32 17.76 2,493,300 18.02 16.94
12-09-28 18.06 18.21 17.84 1,601,000 18.11 17.02
12-09-27 17.97 18.21 17.58 1,474,500 18.16 17.07
12-09-26 18.06 18.18 17.69 2,707,400 17.94 16.86
12-09-25 18.52 18.63 18.05 1,890,100 18.07 16.98
12-09-24 18.56 18.67 18.38 1,413,800 18.45 17.34
12-09-21 18.86 19.03 18.71 2,514,900 18.76 17.63
12-09-20 18.72 18.82 18.55 1,765,100 18.70 17.58
Date Open High Low Vol Cls adjCls
12-09-19 18.54 18.92 18.52 1,737,000 18.82 17.69
12-09-18 18.90 18.91 18.33 2,994,000 18.49 17.38
12-09-17 19.12 19.13 18.83 1,675,300 18.91 17.77
12-09-14 19.10 19.29 18.95 3,607,600 19.11 17.96
12-09-13 19.04 19.10 18.96 2,432,800 19.10 17.95
12-09-12 19.11 19.16 19.03 2,255,000 19.10 17.95
12-09-11 19.14 19.33 19.03 1,997,900 19.08 17.93
12-09-10 19.39 19.43 19.12 2,435,200 19.19 18.04
12-09-07 19.36 19.41 19.21 1,412,500 19.34 18.18
Date Open High Low Vol Cls adjCls
12-09-06 19.05 19.35 18.97 3,355,900 19.29 18.13
12-09-05 19.06 19.15 18.81 2,812,600 18.99 17.80
12-09-04 18.94 19.05 18.60 4,543,100 18.99 17.80
12-08-31 18.84 18.98 18.61 2,478,000 18.94 17.75
12-08-30 18.82 18.95 18.69 3,440,600 18.78 17.60
12-08-29 18.79 19.06 18.70 3,330,600 18.90 17.71
12-08-28 18.59 18.83 18.54 2,999,200 18.76 17.58
12-08-27 18.53 18.78 18.44 3,811,800 18.64 17.47
12-08-24 18.00 18.56 17.97 3,300,200 18.52 17.36
Date Open High Low Vol Cls adjCls
12-08-23 18.20 18.34 17.91 4,146,600 18.05 16.92
12-08-22 18.35 18.58 18.00 12,235,200 18.21 17.07
12-08-21 16.58 17.08 16.52 6,317,400 17.08 16.01
12-08-20 16.84 16.95 16.43 2,567,200 16.49 15.46
12-08-17 16.27 16.85 16.27 3,955,500 16.80 15.75
12-08-16 16.00 16.18 15.95 1,371,100 16.12 15.11
12-08-15 15.88 16.09 15.88 2,287,600 16.05 15.04
12-08-14 15.80 16.01 15.76 1,954,500 15.90 14.90
12-08-13 15.77 15.84 15.50 1,968,100 15.67 14.69
Date Open High Low Vol Cls adjCls
12-08-10 15.92 16.00 15.68 1,803,800 15.76 14.77
12-08-09 15.98 16.08 15.92 1,821,000 16.00 15.00
12-08-08 15.96 16.10 15.89 1,285,500 15.99 14.99
12-08-07 15.85 16.19 15.83 2,149,400 15.95 14.95
12-08-06 15.77 15.90 15.70 1,419,500 15.70 14.72
12-08-03 15.33 15.74 15.26 1,403,100 15.66 14.68
12-08-02 15.23 15.40 14.92 1,642,700 15.09 14.14
12-08-01 15.38 15.54 15.29 1,941,600 15.36 14.40
12-07-31 15.35 15.52 15.22 1,863,300 15.32 14.36
Date Open High Low Vol Cls adjCls
12-07-30 15.46 15.65 15.36 4,017,000 15.43 14.46
12-07-27 15.01 15.37 15.00 3,127,000 15.21 14.26
12-07-26 14.80 15.11 14.53 5,614,300 14.97 14.03
12-07-25 14.52 15.07 14.51 2,118,800 14.89 13.96
12-07-24 14.61 14.65 14.33 2,537,400 14.47 13.56
12-07-23 14.71 14.76 14.46 1,684,400 14.59 13.67
12-07-20 15.18 15.18 14.89 1,259,800 14.95 14.01
12-07-19 15.21 15.41 15.16 1,705,700 15.25 14.29
12-07-18 14.81 15.24 14.79 1,802,000 15.19 14.24
Date Open High Low Vol Cls adjCls
12-07-17 14.91 15.02 14.75 1,562,600 14.86 13.93
12-07-16 14.87 15.05 14.69 1,533,800 14.88 13.95
12-07-13 14.55 14.99 14.52 1,665,600 14.96 14.02
12-07-12 14.40 14.62 14.28 1,959,100 14.50 13.59
12-07-11 14.65 14.76 14.40 1,754,600 14.53 13.62
12-07-10 14.76 14.88 14.51 1,555,200 14.64 13.72
12-07-09 14.81 14.86 14.62 1,529,000 14.70 13.78
12-07-06 14.99 15.13 14.78 2,039,500 14.85 13.92
12-07-05 14.84 15.19 14.84 2,717,200 15.15 14.20
Date Open High Low Vol Cls adjCls
12-07-03 14.87 15.07 14.69 1,279,000 14.88 13.95
12-07-02 14.93 15.00 14.65 2,350,100 14.83 13.90
12-06-29 14.47 14.90 14.36 3,291,900 14.84 13.91
12-06-28 14.13 14.31 13.97 1,986,700 14.22 13.33
12-06-27 14.09 14.34 14.04 2,627,700 14.27 13.37
12-06-26 13.95 14.13 13.86 2,166,000 14.10 13.22
12-06-25 13.79 14.03 13.76 2,574,000 13.95 13.07
12-06-22 14.02 14.08 13.95 3,245,000 14.00 13.12
12-06-21 14.21 14.23 13.91 2,363,500 13.99 13.11
Date Open High Low Vol Cls adjCls
12-06-20 14.07 14.27 13.89 2,364,300 14.19 13.30
12-06-19 13.84 14.18 13.82 2,836,400 14.06 13.18
12-06-18 13.83 13.88 13.52 2,555,100 13.83 12.96
12-06-15 13.70 13.98 13.58 2,707,500 13.94 13.07
12-06-14 13.82 14.33 13.58 1,995,300 13.70 12.84
12-06-13 14.33 14.33 13.60 3,174,600 13.68 12.82
12-06-12 14.24 14.45 14.14 2,395,500 14.41 13.51
12-06-11 14.55 14.59 14.14 2,524,000 14.14 13.25
12-06-08 14.25 14.50 14.22 2,676,500 14.43 13.52
Date Open High Low Vol Cls adjCls
12-06-07 14.51 14.64 14.03 2,741,200 14.27 13.37
12-06-06 14.62 14.75 14.28 2,873,700 14.44 13.48
12-06-05 14.02 14.57 14.00 3,723,200 14.48 13.52
12-06-04 14.17 14.33 13.79 2,619,600 14.03 13.10
12-06-01 14.29 14.34 14.04 4,325,100 14.18 13.24
12-05-31 15.01 15.01 14.47 3,092,600 14.61 13.64
12-05-30 15.27 15.32 14.89 1,959,800 14.95 13.96
12-05-29 15.31 15.45 15.18 2,294,700 15.40 14.38
12-05-25 15.16 15.34 15.03 2,741,900 15.16 14.16
Date Open High Low Vol Cls adjCls
12-05-24 15.26 15.40 14.89 3,220,400 15.10 14.10
12-05-23 14.96 15.29 14.86 3,367,600 15.26 14.25
12-05-22 15.05 15.35 14.97 2,989,700 15.07 14.07
12-05-21 14.92 15.09 14.66 3,332,000 15.09 14.09
12-05-18 14.82 15.08 14.64 3,641,900 14.87 13.89
12-05-17 15.24 15.49 14.76 4,583,400 14.78 13.80
12-05-16 15.15 15.52 14.98 10,939,800 15.21 14.20
12-05-15 14.47 14.96 14.40 5,101,600 14.66 13.69
12-05-14 14.32 14.79 14.29 3,545,200 14.42 13.47
Date Open High Low Vol Cls adjCls
12-05-11 14.45 14.72 14.34 2,358,300 14.41 13.46
12-05-10 14.57 14.76 14.37 1,892,900 14.53 13.57
12-05-09 14.26 14.55 14.14 1,964,700 14.49 13.53
12-05-08 15.00 15.05 14.15 4,720,200 14.45 13.49
12-05-07 15.08 15.47 15.08 2,040,000 15.16 14.16
12-05-04 15.49 15.70 15.11 1,699,100 15.14 14.14
12-05-03 16.04 16.05 15.46 2,106,500 15.60 14.57
12-05-02 15.64 16.07 15.50 3,189,300 16.03 14.97
12-05-01 15.35 15.82 15.32 2,733,600 15.72 14.68
Date Open High Low Vol Cls adjCls
12-04-30 15.89 15.94 15.35 1,769,700 15.36 14.34
12-04-27 15.59 15.96 15.35 3,217,700 15.88 14.83
12-04-26 15.14 15.50 15.09 1,552,700 15.49 14.46
12-04-25 14.92 15.15 14.81 1,378,200 15.13 14.13
12-04-24 15.05 15.15 14.66 2,019,300 14.81 13.83
12-04-23 15.24 15.25 14.97 1,759,000 15.07 14.07
12-04-20 15.50 15.51 15.30 1,789,000 15.39 14.37
12-04-19 15.61 15.85 15.32 2,228,600 15.39 14.37
12-04-18 15.48 15.75 15.42 2,125,200 15.61 14.58
Date Open High Low Vol Cls adjCls
12-04-17 15.13 15.74 15.11 3,854,600 15.64 14.61
12-04-16 14.99 15.22 14.94 2,179,200 15.07 14.07
12-04-13 14.98 15.22 14.90 1,063,700 14.92 13.93
12-04-12 14.78 15.16 14.70 1,370,200 15.06 14.06
12-04-11 14.67 14.91 14.67 1,350,700 14.81 13.83
12-04-10 14.95 14.97 14.44 2,314,400 14.55 13.59
12-04-09 15.10 15.15 14.89 2,473,300 14.98 13.99
12-04-05 15.33 15.41 15.13 1,703,000 15.18 14.18
12-04-04 15.25 15.40 15.13 2,158,600 15.33 14.32
Date Open High Low Vol Cls adjCls
12-04-03 15.16 15.42 15.15 2,921,700 15.32 14.31
12-04-02 15.12 15.31 15.11 2,652,900 15.15 14.15
12-03-30 15.44 15.48 15.08 2,815,000 15.10 14.10
12-03-29 15.25 15.46 15.10 2,521,200 15.36 14.34
12-03-28 15.31 15.58 15.12 2,405,600 15.35 14.33
12-03-27 15.42 15.52 15.30 1,459,300 15.31 14.30
12-03-26 15.66 15.69 15.20 2,954,700 15.45 14.43
12-03-23 15.43 15.58 14.95 2,110,700 15.55 14.52
12-03-22 15.42 15.58 15.27 1,267,100 15.48 14.46
Date Open High Low Vol Cls adjCls
12-03-21 15.65 15.79 15.50 1,634,500 15.52 14.49
12-03-20 14.98 15.74 14.97 3,536,200 15.66 14.62
12-03-19 15.07 15.14 14.90 1,672,900 15.09 14.09
12-03-16 15.25 15.25 14.94 2,618,300 15.08 14.08
12-03-15 15.14 15.23 14.97 3,041,100 15.20 14.19
12-03-14 15.24 15.37 15.00 1,769,400 15.15 14.15
12-03-13 15.48 15.50 15.00 3,140,900 15.28 14.27
12-03-12 15.43 15.46 15.21 1,424,500 15.39 14.37
12-03-09 15.17 15.65 15.14 4,095,700 15.43 14.41
Date Open High Low Vol Cls adjCls
12-03-08 15.17 15.55 15.04 5,399,600 15.13 14.13
12-03-07 15.18 15.26 14.98 3,305,200 15.09 14.04
12-03-06 15.17 15.18 14.90 2,867,500 15.10 14.05
12-03-05 15.21 15.42 15.14 2,044,500 15.34 14.27
12-03-02 15.36 15.49 15.08 1,986,900 15.15 14.10
12-03-01 15.01 15.50 15.01 2,826,400 15.29 14.23
12-02-29 15.20 15.22 14.93 1,927,800 15.01 13.97
12-02-28 15.00 15.29 14.92 2,761,300 15.20 14.14
12-02-27 14.78 15.13 14.72 2,534,800 15.03 13.99
Date Open High Low Vol Cls adjCls
12-02-24 14.94 15.08 14.61 3,993,900 14.84 13.81
12-02-23 14.83 15.08 14.76 5,078,700 15.01 13.97
12-02-22 14.52 15.14 14.14 13,947,800 14.94 13.90
12-02-21 13.04 13.04 12.58 4,207,000 12.81 11.92
12-02-17 12.58 13.12 12.55 4,312,200 13.03 12.13
12-02-16 12.59 12.70 12.39 2,551,700 12.57 11.70
12-02-15 12.55 12.72 12.49 3,248,400 12.63 11.75
12-02-14 12.30 12.45 12.21 2,201,100 12.45 11.59
12-02-13 12.09 12.40 12.05 3,416,200 12.37 11.51
Date Open High Low Vol Cls adjCls
12-02-10 11.46 12.01 11.46 4,706,300 11.99 11.16
12-02-09 11.62 11.66 11.46 2,456,200 11.52 10.72
12-02-08 11.65 11.83 11.54 2,065,100 11.58 10.78
12-02-07 11.47 11.66 11.35 1,718,800 11.66 10.85
12-02-06 11.66 11.69 11.49 1,461,700 11.51 10.71
12-02-03 11.53 11.77 11.53 2,223,200 11.68 10.87
12-02-02 11.63 11.76 11.37 2,370,900 11.41 10.62
12-02-01 11.49 11.80 11.48 2,702,400 11.68 10.87
12-01-31 11.43 11.52 11.30 2,372,200 11.44 10.65
Date Open High Low Vol Cls adjCls
12-01-30 11.33 11.45 11.28 1,352,500 11.42 10.63
12-01-27 11.41 11.49 11.28 1,554,500 11.42 10.63
12-01-26 11.54 11.65 11.36 2,302,900 11.47 10.67
12-01-25 11.64 11.68 11.44 4,003,800 11.49 10.69
12-01-24 11.69 11.74 11.55 3,187,700 11.59 10.79
12-01-23 11.71 11.92 11.58 2,589,100 11.71 10.90
12-01-20 11.68 11.92 11.64 2,262,200 11.82 11.00
12-01-19 11.45 11.85 11.41 3,391,600 11.71 10.90
12-01-18 11.00 11.54 10.97 2,317,900 11.44 10.65
Date Open High Low Vol Cls adjCls
12-01-17 11.14 11.17 10.96 1,315,600 10.99 10.23
12-01-13 11.00 11.27 10.93 1,751,100 11.08 10.31
12-01-12 10.77 11.04 10.54 4,175,900 11.01 10.25
12-01-11 10.64 10.76 10.54 1,356,600 10.75 10.00
12-01-10 10.75 10.80 10.62 1,134,400 10.72 9.98
12-01-09 10.73 10.75 10.48 3,119,300 10.68 9.94
12-01-06 10.75 10.91 10.65 3,153,300 10.68 9.94
12-01-05 11.05 11.11 10.74 2,872,700 10.98 10.22
12-01-04 11.12 11.24 11.05 1,739,200 11.15 10.38
Date Open High Low Vol Cls adjCls
12-01-03 11.34 11.42 11.15 2,612,800 11.17 10.39
11-12-30 11.15 11.29 11.12 1,773,300 11.14 10.37
11-12-29 11.11 11.25 11.02 949,000 11.19 10.41
11-12-28 11.14 11.35 11.07 1,821,500 11.10 10.33
11-12-27 11.14 11.17 10.99 1,426,700 11.11 10.34
11-12-23 10.54 11.23 10.54 4,351,300 11.12 10.35
11-12-22 10.66 10.83 10.52 2,374,100 10.55 9.82
11-12-21 10.43 10.69 10.29 1,844,400 10.63 9.89
11-12-20 10.47 10.59 10.29 2,171,700 10.46 9.73
Date Open High Low Vol Cls adjCls
11-12-19 10.50 10.69 10.28 2,737,400 10.32 9.60
11-12-16 10.38 10.59 10.33 5,523,700 10.39 9.67
11-12-15 10.47 10.47 10.25 2,606,200 10.28 9.57
11-12-14 10.69 10.75 10.33 2,523,200 10.33 9.61
11-12-13 10.99 11.04 10.66 3,037,700 10.74 9.99
11-12-12 10.78 10.98 10.64 3,232,300 10.95 10.19
11-12-09 10.56 10.93 10.49 2,635,700 10.87 10.12
11-12-08 10.74 10.75 10.50 3,376,300 10.53 9.80
11-12-07 10.64 10.87 10.50 3,889,600 10.77 10.02
Date Open High Low Vol Cls adjCls
11-12-06 10.82 10.85 10.54 2,187,200 10.60 9.86
11-12-05 10.36 10.89 10.36 3,813,700 10.85 10.10
11-12-02 10.48 10.50 10.21 3,043,300 10.22 9.51
11-12-01 10.38 10.58 10.11 2,719,000 10.33 9.61
11-11-30 10.57 10.65 10.19 4,899,700 10.40 9.63
11-11-29 10.33 10.33 10.19 3,069,000 10.25 9.49
11-11-28 10.37 10.48 10.15 4,649,000 10.27 9.51
11-11-25 10.13 10.28 10.09 2,070,500 10.11 9.36
11-11-23 9.92 10.21 9.75 6,906,700 10.15 9.40
Date Open High Low Vol Cls adjCls
11-11-22 10.56 10.58 9.57 17,819,500 9.94 9.21
11-11-21 11.12 11.73 11.04 5,864,600 11.61 10.75
11-11-18 11.60 11.62 11.31 2,345,300 11.34 10.50
11-11-17 11.63 11.79 11.50 3,274,900 11.56 10.71
11-11-16 11.73 11.92 11.57 2,838,700 11.61 10.75
11-11-15 11.85 12.02 11.67 2,385,300 11.80 10.93
11-11-14 12.03 12.13 11.88 2,693,900 11.94 11.06
11-11-11 12.11 12.37 12.00 1,976,800 12.07 11.18
11-11-10 12.18 12.28 11.97 2,218,400 11.99 11.10
Date Open High Low Vol Cls adjCls
11-11-09 12.14 12.30 11.96 2,056,900 12.01 11.12
11-11-08 12.42 12.58 12.12 2,060,000 12.44 11.52
11-11-07 12.15 12.44 12.08 3,056,700 12.34 11.43
11-11-04 12.04 12.31 11.97 4,279,300 12.15 11.25
11-11-03 12.34 12.49 11.99 2,296,600 12.44 11.52
11-11-02 12.49 12.58 12.19 2,550,600 12.26 11.35
11-11-01 12.00 12.53 11.99 2,470,200 12.29 11.38
11-10-31 12.72 12.82 12.34 2,895,900 12.36 11.45
11-10-28 12.96 13.10 12.70 1,943,700 12.94 11.98
Date Open High Low Vol Cls adjCls
11-10-27 12.98 13.15 12.61 3,772,700 13.04 12.08
11-10-26 12.94 12.98 12.49 4,902,000 12.57 11.64
11-10-25 12.41 13.05 12.30 3,854,800 12.78 11.84
11-10-24 12.09 12.57 12.00 2,518,100 12.51 11.59
11-10-21 12.24 12.50 11.95 5,779,100 12.00 11.11
11-10-20 12.16 12.29 11.84 2,161,100 12.08 11.19
11-10-19 12.19 12.39 12.04 1,311,600 12.16 11.26
11-10-18 12.07 12.28 11.84 2,348,600 12.15 11.25
11-10-17 12.36 12.48 11.95 1,802,800 12.00 11.11
Date Open High Low Vol Cls adjCls
11-10-14 12.24 12.48 12.13 1,276,600 12.39 11.47
11-10-13 12.16 12.32 11.88 2,045,400 12.08 11.19
11-10-12 12.24 12.50 12.16 1,718,000 12.24 11.34
11-10-11 12.07 12.26 11.90 2,795,300 12.12 11.22
11-10-10 12.18 12.44 12.04 1,890,600 12.24 11.34
11-10-07 12.38 12.56 11.91 3,219,600 11.94 11.06
11-10-06 11.68 12.30 11.65 2,854,200 12.29 11.38
11-10-05 11.28 11.79 11.13 3,111,600 11.70 10.84
11-10-04 10.70 11.23 10.52 5,700,000 11.22 10.39
Date Open High Low Vol Cls adjCls
11-10-03 11.19 11.49 10.77 4,632,800 10.80 10.00
11-09-30 11.58 11.92 11.43 2,111,600 11.43 10.59
11-09-29 12.08 12.19 11.42 4,004,400 11.76 10.89
11-09-28 12.58 12.63 11.78 4,932,900 11.84 10.96
11-09-27 12.81 12.93 12.44 3,903,500 12.50 11.58
11-09-26 12.40 12.60 12.19 3,687,700 12.54 11.61
11-09-23 12.11 12.51 12.01 4,538,800 12.29 11.38
11-09-22 12.30 12.59 12.03 3,454,500 12.20 11.30
11-09-21 13.31 13.42 12.64 2,425,200 12.66 11.72
Date Open High Low Vol Cls adjCls
11-09-20 13.70 13.87 13.31 1,736,700 13.32 12.34
11-09-19 13.40 13.73 13.20 2,019,400 13.62 12.61
11-09-16 13.62 13.89 13.52 2,532,900 13.62 12.61
11-09-15 13.65 13.75 13.30 2,134,100 13.56 12.56
11-09-14 13.33 13.66 13.02 2,688,800 13.46 12.46
11-09-13 12.90 13.42 12.90 2,035,400 13.22 12.24
11-09-12 12.64 13.06 12.59 1,905,200 12.92 11.96
11-09-09 12.99 13.25 12.67 2,177,600 12.80 11.85
11-09-08 13.41 13.60 12.97 2,909,400 13.06 12.09
Date Open High Low Vol Cls adjCls
11-09-07 13.20 13.64 13.18 1,889,100 13.60 12.55
11-09-06 12.61 13.07 12.54 2,856,100 13.00 11.99
11-09-02 13.14 13.28 12.93 2,598,100 12.98 11.98
11-09-01 13.85 14.03 13.34 2,794,500 13.41 12.37
11-08-31 14.00 14.38 13.84 3,636,700 13.92 12.84
11-08-30 13.87 14.18 13.71 2,892,500 13.87 12.80
11-08-29 13.60 13.97 13.47 2,262,500 13.93 12.85
11-08-26 12.93 13.56 12.83 2,665,200 13.40 12.36
11-08-25 13.46 13.72 12.95 2,861,200 12.98 11.98
Date Open High Low Vol Cls adjCls
11-08-24 13.20 13.34 12.99 3,205,400 13.31 12.28
11-08-23 12.70 13.26 12.61 4,799,700 13.23 12.21
11-08-22 12.52 12.92 12.52 4,060,200 12.68 11.70
11-08-19 12.03 12.44 12.00 6,991,400 12.21 11.27
11-08-18 12.02 12.64 11.86 7,424,200 12.19 11.25
11-08-17 13.39 13.39 11.72 12,944,900 12.30 11.35
11-08-16 12.82 12.82 12.06 9,095,700 12.61 11.63
11-08-15 13.42 13.52 12.69 4,760,000 13.04 12.03
11-08-12 13.36 13.62 13.04 2,557,700 13.41 12.37
Date Open High Low Vol Cls adjCls
11-08-11 12.52 13.45 12.52 2,929,000 13.23 12.21
11-08-10 12.34 12.84 12.09 4,438,300 12.50 11.53
11-08-09 11.88 12.69 11.61 4,520,400 12.67 11.69
11-08-08 12.73 12.84 11.50 6,442,300 11.68 10.78
11-08-05 13.54 13.59 12.73 5,940,400 13.17 12.15
11-08-04 14.55 14.60 13.36 4,254,400 13.38 12.35
11-08-03 14.24 14.83 14.11 3,264,700 14.79 13.65
11-08-02 15.12 15.26 14.19 3,351,600 14.21 13.11
11-08-01 15.27 15.34 14.82 2,560,200 15.23 14.05
Date Open High Low Vol Cls adjCls
11-07-29 14.95 15.38 14.78 2,085,100 15.09 13.92
11-07-28 15.41 15.83 15.20 1,940,600 15.21 14.03
11-07-27 15.95 16.00 15.36 2,423,600 15.42 14.23
11-07-26 15.81 16.20 15.62 2,215,900 16.05 14.81
11-07-25 16.08 16.16 15.81 1,344,700 15.81 14.59
11-07-22 16.09 16.33 16.00 1,087,200 16.26 15.00
11-07-21 16.03 16.50 16.00 1,934,200 16.09 14.85
11-07-20 16.00 16.04 15.74 1,630,300 15.99 14.75
11-07-19 15.62 16.07 15.57 2,266,100 15.98 14.74
Date Open High Low Vol Cls adjCls
11-07-18 15.49 15.51 15.28 2,426,800 15.45 14.26
11-07-15 15.91 15.91 15.45 3,165,100 15.52 14.32
11-07-14 15.88 16.12 15.51 3,810,100 15.82 14.60
11-07-13 15.65 16.03 15.65 2,272,700 15.89 14.66
11-07-12 15.49 15.92 15.41 2,245,400 15.55 14.35
11-07-11 15.93 16.03 15.49 1,854,500 15.56 14.36
11-07-08 16.03 16.12 15.83 2,000,700 16.12 14.87
11-07-07 15.74 16.25 15.70 2,858,900 16.18 14.93
11-07-06 15.52 15.68 15.51 1,362,000 15.64 14.43
Date Open High Low Vol Cls adjCls
11-07-05 15.48 15.62 15.30 1,436,100 15.51 14.31
11-07-01 15.27 15.53 15.22 2,495,200 15.46 14.26
11-06-30 15.35 15.45 15.20 2,176,700 15.23 14.05
11-06-29 15.59 15.59 15.27 2,900,900 15.28 14.10
11-06-28 15.12 15.60 15.12 2,849,600 15.51 14.31
11-06-27 15.05 15.25 14.92 1,908,100 15.07 13.90
11-06-24 15.25 15.51 14.98 3,907,400 15.02 13.86
11-06-23 14.51 15.32 14.46 5,275,600 15.26 14.08
11-06-22 14.87 14.98 14.56 2,066,600 14.60 13.47
Date Open High Low Vol Cls adjCls
11-06-21 14.53 15.00 14.50 3,970,900 14.90 13.75
11-06-20 14.20 14.47 14.02 2,351,200 14.45 13.33
11-06-17 14.25 14.57 14.19 3,230,800 14.26 13.16
11-06-16 13.88 14.17 13.75 3,613,900 14.14 13.05
11-06-15 14.07 14.29 13.82 3,161,200 13.91 12.83
11-06-14 13.87 14.30 13.87 4,101,200 14.19 13.09
11-06-13 13.89 14.02 13.78 4,660,500 13.84 12.77
11-06-10 13.51 13.55 13.24 2,885,900 13.39 12.35
11-06-09 13.31 13.62 13.25 2,907,400 13.55 12.50
Date Open High Low Vol Cls adjCls
11-06-08 13.67 13.68 13.18 4,244,900 13.31 12.23
11-06-07 13.93 14.07 13.63 4,549,200 13.66 12.56
11-06-06 14.20 14.39 13.91 2,711,600 13.92 12.80
11-06-03 14.18 14.50 14.15 2,389,100 14.28 13.13
11-06-02 14.59 14.60 14.22 2,897,300 14.39 13.23
11-06-01 15.08 15.20 14.61 2,996,100 14.64 13.46
11-05-31 15.33 15.33 14.80 4,731,000 15.08 13.86
11-05-27 14.79 15.33 14.79 3,256,200 15.21 13.98
11-05-26 14.19 14.96 14.17 3,741,000 14.84 13.64
Date Open High Low Vol Cls adjCls
11-05-25 14.20 14.32 14.12 4,164,400 14.13 12.99
11-05-24 14.29 14.49 14.17 2,691,100 14.27 13.12
11-05-23 13.95 14.53 13.89 4,188,200 14.43 13.26
11-05-20 13.85 14.17 13.56 6,120,200 14.10 12.96
11-05-19 14.54 14.70 13.97 5,684,300 14.00 12.87
11-05-18 14.50 14.65 13.76 14,194,300 14.43 13.26
11-05-17 15.05 15.24 14.93 3,649,800 15.21 13.98
11-05-16 15.27 15.64 15.05 2,788,700 15.12 13.90
11-05-13 15.27 15.45 15.16 1,693,900 15.29 14.05
Date Open High Low Vol Cls adjCls
11-05-12 14.91 15.27 14.80 1,383,900 15.18 13.95
11-05-11 15.02 15.45 14.84 3,154,700 14.99 13.78
11-05-10 14.63 15.05 14.59 2,072,900 15.02 13.81
11-05-09 14.41 14.72 14.29 2,022,500 14.58 13.40
11-05-06 14.79 14.84 14.41 2,180,400 14.42 13.25
11-05-05 14.34 14.90 14.27 2,404,600 14.67 13.48
11-05-04 14.47 14.64 14.27 2,804,600 14.43 13.26
11-05-03 14.40 14.71 14.29 3,291,000 14.47 13.30
11-05-02 14.69 14.72 14.31 2,285,400 14.44 13.27
Date Open High Low Vol Cls adjCls
11-04-29 14.94 14.94 14.60 2,245,500 14.62 13.44
11-04-28 15.10 15.16 14.87 2,002,500 14.91 13.71
11-04-27 15.10 15.18 14.85 2,733,700 15.10 13.88
11-04-26 15.00 15.25 14.90 2,700,000 15.10 13.88
11-04-25 14.93 15.00 14.75 1,457,000 14.93 13.72
11-04-21 15.09 15.09 14.83 975,000 14.97 13.76
11-04-20 15.07 15.19 14.96 1,615,300 14.99 13.78
11-04-19 15.04 15.21 14.88 3,128,500 14.92 13.71
11-04-18 14.69 14.71 14.38 2,378,800 14.70 13.51
Date Open High Low Vol Cls adjCls
11-04-15 14.90 15.03 14.76 1,996,600 14.85 13.65
11-04-14 14.90 15.07 14.81 2,300,500 14.86 13.66
11-04-13 14.88 15.00 14.72 2,126,200 14.97 13.76
11-04-12 15.03 15.09 14.72 4,462,800 14.80 13.60
11-04-11 15.16 15.27 14.93 2,214,700 14.99 13.78
11-04-08 15.33 15.41 14.98 3,218,000 15.11 13.89
11-04-07 15.30 15.50 15.16 2,962,300 15.31 14.07
11-04-06 15.10 15.31 15.06 3,606,600 15.27 14.04
11-04-05 14.69 15.11 14.67 5,187,600 14.99 13.78
Date Open High Low Vol Cls adjCls
11-04-04 14.94 14.98 14.56 4,094,800 14.71 13.52
11-04-01 14.90 15.00 14.71 2,392,000 14.91 13.71
11-03-31 14.61 15.09 14.54 5,291,500 14.89 13.69
11-03-30 14.26 14.74 14.23 2,269,000 14.68 13.49
11-03-29 14.16 14.25 13.99 1,707,000 14.23 13.08
11-03-28 14.14 14.28 14.04 2,302,500 14.11 12.97
11-03-25 14.15 14.16 13.97 3,660,000 14.09 12.95
11-03-24 14.07 14.19 13.94 3,200,500 14.10 12.96
11-03-23 13.97 14.01 13.66 2,301,000 13.99 12.86
Date Open High Low Vol Cls adjCls
11-03-22 14.05 14.21 13.99 3,445,100 14.00 12.87
11-03-21 14.02 14.11 13.82 3,385,900 14.02 12.89
11-03-18 14.00 14.01 13.70 5,326,200 13.90 12.78
11-03-17 14.00 14.19 13.83 3,804,200 13.86 12.74
11-03-16 13.62 13.98 13.56 4,774,900 13.76 12.65
11-03-15 13.12 13.76 12.99 3,429,200 13.62 12.52
11-03-14 13.67 13.83 13.32 2,754,500 13.51 12.42
11-03-11 13.40 13.84 13.28 4,467,500 13.76 12.65
11-03-10 13.33 13.40 13.19 2,330,300 13.34 12.26
Date Open High Low Vol Cls adjCls
11-03-09 13.38 13.55 13.20 4,454,700 13.48 12.34
11-03-08 13.46 13.69 13.19 2,899,200 13.40 12.27
11-03-07 13.72 13.77 13.30 2,883,600 13.43 12.30
11-03-04 13.74 13.78 13.49 2,847,200 13.66 12.51
11-03-03 13.93 13.93 13.55 2,896,100 13.72 12.56
11-03-02 13.59 13.96 13.52 3,782,900 13.72 12.56
11-03-01 13.83 13.88 13.48 5,093,400 13.65 12.50
11-02-28 13.88 14.00 13.69 3,559,400 13.74 12.58
11-02-25 13.73 13.96 13.45 3,572,000 13.83 12.67
Date Open High Low Vol Cls adjCls
11-02-24 13.13 13.89 13.01 9,595,300 13.69 12.54
11-02-23 12.90 13.30 12.50 11,066,700 13.15 12.04
11-02-22 12.35 12.57 11.97 4,933,400 12.06 11.04
11-02-18 12.49 12.56 12.35 1,667,100 12.44 11.39
11-02-17 12.32 12.52 12.18 2,048,000 12.45 11.40
11-02-16 12.15 12.63 12.15 3,605,300 12.35 11.31
11-02-15 11.79 12.13 11.72 3,717,800 12.04 11.03
11-02-14 12.05 12.10 11.78 3,191,700 11.80 10.81
11-02-11 12.02 12.07 11.92 3,959,700 12.00 10.99
Date Open High Low Vol Cls adjCls
11-02-10 12.02 12.15 11.91 1,826,900 12.08 11.06
11-02-09 11.90 12.30 11.90 5,063,800 12.10 11.08
11-02-08 11.49 12.01 11.39 3,658,600 11.95 10.94
11-02-07 11.44 11.68 11.38 1,935,400 11.47 10.50
11-02-04 11.21 11.42 11.03 3,416,900 11.38 10.42
11-02-03 10.97 11.47 10.97 3,740,300 11.17 10.23
11-02-02 11.25 11.26 10.93 3,616,600 10.96 10.04
11-02-01 11.04 11.30 10.94 2,163,500 11.22 10.28
11-01-31 11.04 11.13 10.89 3,272,800 10.92 10.00
Date Open High Low Vol Cls adjCls
11-01-28 11.25 11.28 10.91 4,132,900 11.04 10.11
11-01-27 11.34 11.44 11.15 4,204,200 11.25 10.30
11-01-26 10.88 10.97 10.75 1,953,500 10.87 9.95
11-01-25 11.04 11.08 10.74 3,423,100 10.88 9.96
11-01-24 11.05 11.10 10.90 2,954,200 11.08 10.15
11-01-21 10.94 11.06 10.82 4,052,800 10.96 10.04
11-01-20 10.79 11.12 10.78 4,005,100 10.81 9.90
11-01-19 10.89 11.07 10.79 3,160,300 10.81 9.90
11-01-18 10.80 10.90 10.69 2,803,700 10.90 9.98
Date Open High Low Vol Cls adjCls
11-01-14 10.85 10.90 10.75 3,112,000 10.81 9.90
11-01-13 10.90 11.01 10.81 3,329,600 10.85 9.94
11-01-12 10.86 11.07 10.75 3,000,000 10.91 9.99
11-01-11 11.18 11.24 10.64 5,576,000 10.76 9.85
11-01-10 11.00 11.30 10.88 3,752,900 11.22 10.28
11-01-07 11.34 11.40 10.96 5,606,500 11.03 10.10
11-01-06 11.77 11.81 11.13 5,405,100 11.31 10.36
11-01-05 11.82 11.87 11.69 3,158,400 11.74 10.75
11-01-04 12.18 12.21 11.83 2,911,000 11.89 10.89
Date Open High Low Vol Cls adjCls
11-01-03 12.11 12.23 11.99 3,606,700 12.18 11.15
10-12-31 12.04 12.14 12.00 2,814,700 12.03 11.02
10-12-30 11.97 12.12 11.94 2,545,100 12.08 11.06
10-12-29 12.00 12.03 11.92 2,972,900 12.01 11.00
10-12-28 11.87 12.05 11.84 2,128,900 12.00 10.99
10-12-27 11.78 11.94 11.59 999,000 11.89 10.89
10-12-23 11.93 12.12 11.68 2,500,800 11.86 10.86
10-12-22 12.11 12.11 11.94 2,849,500 11.94 10.93
10-12-21 12.09 12.12 11.82 2,073,800 12.05 11.04
Date Open High Low Vol Cls adjCls
10-12-20 12.16 12.17 11.94 1,687,400 12.03 11.02
10-12-17 11.92 12.10 11.85 4,266,000 12.05 11.04
10-12-16 11.81 11.97 11.73 2,198,400 11.95 10.94
10-12-15 11.88 12.01 11.73 2,001,800 11.79 10.80
10-12-14 11.88 12.08 11.80 1,931,200 11.85 10.85
10-12-13 12.47 12.47 11.86 4,098,200 11.87 10.87
10-12-10 12.26 12.38 12.20 1,903,200 12.34 11.30
10-12-09 12.41 12.45 12.09 2,251,000 12.25 11.22
10-12-08 12.35 12.48 12.19 2,587,400 12.29 11.26
Date Open High Low Vol Cls adjCls
10-12-07 12.91 12.91 12.29 4,722,200 12.36 11.32
10-12-06 12.53 12.60 12.35 3,007,700 12.53 11.47
10-12-03 12.20 12.51 12.07 3,304,400 12.48 11.43
10-12-02 12.46 12.58 12.26 3,720,700 12.29 11.22
10-12-01 12.28 12.54 12.23 5,991,800 12.48 11.39
10-11-30 11.97 12.31 11.91 3,851,800 12.05 11.00
10-11-29 11.98 12.25 11.96 3,953,200 12.07 11.02
10-11-26 11.98 12.17 11.96 1,510,000 12.08 11.03
10-11-24 11.94 12.09 11.70 5,171,200 12.00 10.95
Date Open High Low Vol Cls adjCls
10-11-23 11.39 11.94 11.35 7,991,100 11.81 10.78
10-11-22 11.29 11.57 11.05 5,079,100 11.38 10.39
10-11-19 11.15 11.39 11.08 2,330,000 11.33 10.34
10-11-18 11.24 11.56 11.15 6,227,900 11.19 10.21
10-11-17 10.83 11.18 10.70 13,102,900 11.13 10.16
10-11-16 10.11 10.37 9.95 6,332,100 10.07 9.19
10-11-15 10.27 10.49 10.14 2,225,400 10.15 9.27
10-11-12 10.36 10.49 10.07 2,209,500 10.22 9.33
10-11-11 10.36 10.57 10.22 1,882,700 10.46 9.55
Date Open High Low Vol Cls adjCls
10-11-10 10.61 10.71 10.36 2,348,400 10.49 9.58
10-11-09 10.98 10.99 10.51 3,321,100 10.60 9.68
10-11-08 10.50 10.96 10.42 4,497,200 10.94 9.99
10-11-05 10.49 10.77 10.40 3,292,500 10.51 9.59
10-11-04 9.97 10.46 9.90 5,503,000 10.45 9.54
10-11-03 9.75 9.95 9.72 3,575,100 9.80 8.95
10-11-02 9.81 9.85 9.60 2,233,900 9.75 8.90
10-11-01 9.80 9.91 9.63 2,812,600 9.72 8.87
10-10-29 9.97 9.99 9.69 3,835,300 9.72 8.87
Date Open High Low Vol Cls adjCls
10-10-28 10.21 10.21 9.90 2,728,900 9.99 9.12
10-10-27 10.20 10.21 9.89 3,052,800 10.16 9.27
10-10-26 10.15 10.43 10.05 3,591,000 10.29 9.39
10-10-25 10.00 10.32 9.95 4,178,000 10.21 9.32
10-10-22 9.85 9.95 9.77 3,492,600 9.89 9.03
10-10-21 10.30 10.34 9.53 8,693,100 9.84 8.98
10-10-20 10.26 10.41 10.23 4,134,700 10.25 9.36
10-10-19 10.53 10.53 10.10 14,505,300 10.21 9.32
10-10-18 10.80 10.84 10.60 2,257,800 10.73 9.79
Date Open High Low Vol Cls adjCls
10-10-15 10.85 10.94 10.55 5,414,400 10.71 9.78
10-10-14 10.85 11.00 10.45 6,301,200 10.54 9.62
10-10-13 11.43 11.50 10.92 5,357,100 10.93 9.98
10-10-12 10.87 11.38 10.70 7,067,400 11.32 10.33
10-10-11 10.74 11.04 10.64 4,002,000 10.94 9.99
10-10-08 10.43 10.74 10.42 3,308,900 10.66 9.73
10-10-07 10.13 10.59 10.11 4,743,300 10.45 9.54
10-10-06 10.19 10.25 9.96 5,594,200 10.07 9.19
10-10-05 10.37 10.39 10.13 3,809,500 10.24 9.35
Date Open High Low Vol Cls adjCls
10-10-04 10.45 10.50 10.09 2,689,700 10.22 9.33
10-10-01 10.64 10.86 10.43 2,724,100 10.51 9.59
10-09-30 10.88 10.99 10.38 4,563,600 10.52 9.60
10-09-29 10.77 11.00 10.65 5,083,200 10.79 9.85
10-09-28 10.38 10.85 10.17 4,394,900 10.83 9.89
10-09-27 10.61 10.69 10.35 3,453,300 10.35 9.45
10-09-24 10.25 10.51 10.20 2,750,400 10.50 9.58
10-09-23 9.89 10.36 9.85 3,722,400 10.11 9.23
10-09-22 9.83 10.00 9.73 4,280,900 9.98 9.11
Date Open High Low Vol Cls adjCls
10-09-21 10.10 10.11 9.70 7,117,900 9.90 9.04
10-09-20 10.10 10.14 9.92 4,464,400 10.12 9.24
10-09-17 10.01 10.05 9.81 5,976,400 9.96 9.09
10-09-16 9.80 10.03 9.67 4,109,300 9.99 9.12
10-09-15 9.90 10.04 9.73 3,523,500 9.80 8.95
10-09-14 9.09 10.07 9.07 7,851,800 9.88 9.02
10-09-13 9.06 9.16 8.99 8,773,200 9.05 8.26
10-09-10 9.02 9.05 8.93 1,590,200 8.97 8.19
10-09-09 9.26 9.30 8.87 2,947,500 8.97 8.19
Date Open High Low Vol Cls adjCls
10-09-08 8.98 9.25 8.94 2,238,700 9.14 8.34
10-09-07 9.09 9.12 8.91 2,607,000 8.98 8.20
10-09-03 9.05 9.35 9.00 4,003,300 9.11 8.32
10-09-02 8.60 9.00 8.57 2,562,200 8.90 8.12
10-09-01 8.40 8.69 8.33 2,314,900 8.66 7.87
10-08-31 8.51 8.62 8.23 3,785,400 8.26 7.50
10-08-30 8.73 8.76 8.52 3,274,800 8.52 7.74
10-08-27 8.61 8.90 8.47 3,830,200 8.79 7.99
10-08-26 8.88 8.91 8.50 2,418,300 8.53 7.75
Date Open High Low Vol Cls adjCls
10-08-25 8.47 8.95 8.42 3,688,100 8.87 8.06
10-08-24 8.52 8.66 8.22 4,540,500 8.58 7.80
10-08-23 8.87 9.05 8.68 4,459,100 8.69 7.90
10-08-20 8.93 9.04 8.70 3,210,600 8.86 8.05
10-08-19 9.14 9.29 8.89 4,549,200 8.94 8.12
10-08-18 9.35 9.47 8.88 20,570,600 9.25 8.40
10-08-17 8.90 8.92 8.30 9,706,500 8.41 7.64
10-08-16 8.76 9.01 8.73 4,198,700 8.78 7.98
10-08-13 8.97 9.09 8.83 3,498,900 8.84 8.03
Date Open High Low Vol Cls adjCls
10-08-12 8.79 9.06 8.65 4,018,400 9.03 8.20
10-08-11 8.79 8.94 8.71 2,987,400 8.93 8.11
10-08-10 9.01 9.07 8.80 2,928,700 8.98 8.16
10-08-09 8.91 9.17 8.91 3,112,300 9.15 8.31
10-08-06 8.98 9.08 8.76 4,676,100 8.86 8.05
10-08-05 9.08 9.20 8.77 3,546,800 9.11 8.28
10-08-04 9.10 9.26 9.00 4,733,100 9.10 8.27
10-08-03 9.61 9.61 9.01 4,751,000 9.03 8.20
10-08-02 9.54 9.70 9.39 3,476,300 9.64 8.76
Date Open High Low Vol Cls adjCls
10-07-30 9.08 9.41 8.91 3,731,400 9.37 8.51
10-07-29 9.39 9.45 8.95 4,362,600 9.13 8.30
10-07-28 9.40 9.51 9.25 3,932,000 9.32 8.47
10-07-27 10.45 10.49 9.16 11,496,900 9.40 8.54
10-07-26 9.91 10.34 9.68 5,106,000 10.34 9.39
10-07-23 10.06 10.27 10.00 2,699,500 10.24 9.30
10-07-22 9.82 10.18 9.76 2,658,300 10.11 9.19
10-07-21 9.78 9.82 9.58 2,987,900 9.64 8.76
10-07-20 9.43 9.72 9.35 3,782,200 9.67 8.79
Date Open High Low Vol Cls adjCls
10-07-19 9.55 9.60 9.42 3,701,300 9.59 8.71
10-07-16 9.80 9.88 9.35 3,583,400 9.49 8.62
10-07-15 10.11 10.14 9.77 5,184,800 9.87 8.97
10-07-14 10.24 10.28 9.99 2,679,200 10.10 9.18
10-07-13 10.40 10.40 10.03 2,734,300 10.26 9.32
10-07-12 10.24 10.41 10.06 2,197,000 10.20 9.27
10-07-09 10.04 10.31 9.95 1,240,600 10.28 9.34
10-07-08 10.33 10.39 9.94 2,637,900 10.09 9.17
10-07-07 9.85 10.22 9.80 5,316,000 10.19 9.26
Date Open High Low Vol Cls adjCls
10-07-06 10.46 10.46 9.70 6,828,200 9.80 8.90
10-07-02 10.31 10.37 10.01 2,525,800 10.15 9.22
10-07-01 9.85 10.27 9.65 4,217,000 10.21 9.28
10-06-30 9.77 10.09 9.69 3,361,500 9.88 8.98
10-06-29 10.26 10.28 9.78 5,439,200 9.84 8.94
10-06-28 10.55 10.68 10.36 3,006,500 10.48 9.52
10-06-25 10.77 10.82 10.43 4,069,000 10.57 9.60
10-06-24 10.84 10.84 10.47 5,322,800 10.70 9.72
10-06-23 10.58 11.04 10.56 4,989,200 10.92 9.92
Date Open High Low Vol Cls adjCls
10-06-22 10.63 10.87 10.50 8,529,500 10.59 9.62
10-06-21 11.28 11.33 10.54 4,870,700 10.63 9.66
10-06-18 11.33 11.36 11.03 3,370,300 11.09 10.08
10-06-17 11.51 11.62 11.12 1,828,000 11.30 10.27
10-06-16 11.67 11.84 11.43 2,019,300 11.48 10.43
10-06-15 11.66 11.86 11.57 2,074,400 11.81 10.73
10-06-14 11.59 11.77 11.50 3,874,900 11.59 10.53
10-06-11 11.22 11.49 11.12 3,616,100 11.47 10.42
10-06-10 11.03 11.42 10.97 5,376,100 11.40 10.36
Date Open High Low Vol Cls adjCls
10-06-09 11.05 11.21 10.68 5,566,000 10.80 9.81
10-06-08 11.04 11.12 10.66 4,938,300 10.98 9.98
10-06-07 10.88 11.25 10.78 9,053,100 11.03 10.02
10-06-04 11.80 11.88 11.11 5,129,200 11.16 10.14
10-06-03 12.06 12.24 11.81 4,050,100 12.15 11.04
10-06-02 11.93 11.93 11.65 5,330,500 11.83 10.71
10-06-01 12.11 12.21 11.89 5,632,600 11.95 10.82
10-05-28 12.39 12.53 12.07 3,781,900 12.23 11.07
10-05-27 12.29 12.47 12.12 5,931,700 12.45 11.27
Date Open High Low Vol Cls adjCls
10-05-26 12.55 12.59 11.89 5,161,700 11.94 10.81
10-05-25 11.85 12.60 11.75 7,058,100 12.49 11.31
10-05-24 12.31 12.57 12.19 5,175,500 12.19 11.04
10-05-21 11.78 12.49 11.71 5,909,500 12.34 11.17
10-05-20 11.63 12.38 11.32 13,375,400 11.98 10.85
10-05-19 13.23 13.24 11.72 22,244,400 11.98 10.85
10-05-18 14.72 14.81 13.87 6,491,800 14.16 12.82
10-05-17 14.58 14.81 14.09 3,733,900 14.44 13.08
10-05-14 14.60 14.73 14.25 2,993,200 14.49 13.12
Date Open High Low Vol Cls adjCls
10-05-13 15.46 15.52 14.64 3,281,400 14.75 13.36
10-05-12 15.29 15.55 15.15 2,168,100 15.47 14.01
10-05-11 14.71 15.29 14.61 2,872,500 15.13 13.70
10-05-10 14.60 14.91 14.42 3,006,000 14.91 13.50
10-05-07 14.10 14.26 13.29 5,981,400 13.87 12.56
10-05-06 14.88 14.89 12.45 9,318,500 14.23 12.89
10-05-05 14.55 15.62 14.55 4,239,100 14.93 13.52
10-05-04 15.13 15.41 14.88 3,955,200 15.12 13.69
10-05-03 14.95 15.38 14.91 2,714,300 15.37 13.92
Date Open High Low Vol Cls adjCls
10-04-30 15.39 15.46 14.78 3,727,200 14.89 13.48
10-04-29 15.29 15.45 15.16 1,883,800 15.33 13.88
10-04-28 15.54 15.71 15.03 2,326,500 15.12 13.69
10-04-27 15.76 16.04 15.36 3,210,300 15.40 13.95
10-04-26 16.43 16.57 15.82 3,762,100 15.84 14.34
10-04-23 16.10 16.49 15.89 3,195,700 16.42 14.87
10-04-22 15.49 16.07 15.33 3,060,000 16.05 14.53
10-04-21 15.37 15.78 15.28 2,663,500 15.64 14.16
10-04-20 15.44 15.58 15.16 1,414,100 15.31 13.86
Date Open High Low Vol Cls adjCls
10-04-19 15.81 16.02 15.14 3,916,200 15.36 13.91
10-04-16 15.96 16.06 15.39 7,688,700 15.92 14.42
10-04-15 15.55 16.09 15.34 5,781,600 16.03 14.52
10-04-14 14.98 15.51 14.89 4,837,000 15.51 14.04
10-04-13 14.76 14.98 14.64 1,936,800 14.67 13.28
10-04-12 14.57 14.84 14.57 2,838,900 14.81 13.41
10-04-09 14.40 14.63 14.17 2,705,000 14.57 13.19
10-04-08 14.21 14.44 14.04 2,883,600 14.37 13.01
10-04-07 14.67 14.67 14.18 4,992,000 14.27 12.92
Date Open High Low Vol Cls adjCls
10-04-06 14.37 14.72 14.12 4,025,900 14.66 13.27
10-04-05 14.51 14.80 14.40 1,954,500 14.49 13.12
10-04-01 14.55 14.62 14.32 1,784,300 14.46 13.09
10-03-31 14.08 14.54 14.02 3,994,600 14.42 13.06
10-03-30 14.27 14.42 14.01 2,259,600 14.11 12.78
10-03-29 14.10 14.25 13.96 2,663,500 14.23 12.89
10-03-26 14.13 14.28 13.79 3,627,700 14.06 12.73
10-03-25 14.23 14.30 14.05 3,329,100 14.12 12.79
10-03-24 14.20 14.28 14.05 2,978,700 14.09 12.76
Date Open High Low Vol Cls adjCls
10-03-23 14.58 14.70 14.09 3,658,100 14.21 12.87
10-03-22 14.06 14.57 14.00 2,392,800 14.53 13.16
10-03-19 14.15 14.52 14.08 2,862,900 14.15 12.81
10-03-18 14.52 14.65 14.39 1,238,400 14.39 13.03
10-03-17 14.49 14.62 14.41 1,770,400 14.54 13.17
10-03-16 14.70 14.85 14.39 2,490,400 14.46 13.09
10-03-15 14.75 14.77 14.39 2,060,500 14.70 13.31
10-03-12 15.04 15.06 14.66 2,262,600 14.76 13.37
10-03-11 14.91 14.95 14.63 2,366,400 14.92 13.51
Date Open High Low Vol Cls adjCls
10-03-10 15.20 15.20 14.91 2,226,200 15.01 13.59
10-03-09 14.60 15.13 14.60 4,446,300 15.07 13.65
10-03-08 14.57 14.74 14.45 2,511,800 14.72 13.33
10-03-05 14.38 14.55 14.33 1,688,700 14.55 13.18
10-03-04 14.16 14.45 14.14 2,203,700 14.32 12.97
10-03-03 14.15 14.28 14.04 2,296,800 14.10 12.73
10-03-02 14.00 14.13 13.90 3,263,400 14.09 12.72
10-03-01 13.60 13.93 13.56 2,902,000 13.87 12.52
10-02-26 13.78 13.80 13.53 2,147,500 13.55 12.24
Date Open High Low Vol Cls adjCls
10-02-25 13.60 13.83 13.31 4,603,700 13.78 12.44
10-02-24 13.82 14.00 13.24 8,819,200 13.89 12.54
10-02-23 14.12 14.23 13.82 4,975,500 13.92 12.57
10-02-22 14.48 14.48 14.12 2,093,500 14.20 12.82
10-02-19 13.70 14.22 13.70 2,351,000 14.21 12.83
10-02-18 13.77 13.88 13.67 1,302,900 13.77 12.43
10-02-17 13.68 13.86 13.63 1,865,300 13.74 12.41
10-02-16 13.81 13.84 13.55 2,247,400 13.66 12.33
10-02-12 13.82 13.83 13.55 2,970,800 13.70 12.37
Date Open High Low Vol Cls adjCls
10-02-11 13.73 14.01 13.64 2,029,700 13.98 12.62
10-02-10 13.83 14.01 13.77 3,016,200 13.81 12.47
10-02-09 13.56 13.93 13.52 2,749,300 13.85 12.51
10-02-08 13.37 13.57 13.13 1,744,800 13.37 12.07
10-02-05 13.26 13.45 13.02 2,040,900 13.35 12.05
10-02-04 13.73 13.86 13.22 3,303,100 13.26 11.97
10-02-03 13.68 13.96 13.52 4,166,700 13.90 12.55
10-02-02 13.41 13.96 13.41 4,349,200 13.79 12.45
10-02-01 12.84 13.30 12.78 3,779,400 13.28 11.99
Date Open High Low Vol Cls adjCls
10-01-29 12.71 13.17 12.71 2,934,400 12.77 11.53
10-01-28 12.95 13.00 12.54 1,320,100 12.65 11.42
10-01-27 12.65 12.94 12.53 1,725,300 12.88 11.63
10-01-26 12.64 12.84 12.44 2,349,100 12.68 11.45
10-01-25 12.90 13.02 12.52 2,327,300 12.68 11.45
10-01-22 13.15 13.28 12.74 3,134,200 12.80 11.56
10-01-21 13.65 13.72 13.09 2,825,200 13.13 11.86
10-01-20 13.64 13.72 13.50 2,135,500 13.62 12.30
10-01-19 13.60 13.77 13.50 1,544,400 13.77 12.43
Date Open High Low Vol Cls adjCls
10-01-15 13.90 14.10 13.60 2,404,200 13.61 12.29
10-01-14 14.00 14.12 13.86 1,482,800 13.96 12.61
10-01-13 13.96 14.15 13.82 1,433,000 14.11 12.74
10-01-12 13.97 13.97 13.75 3,458,600 13.94 12.59
10-01-11 14.50 14.60 14.17 1,912,600 14.35 12.96
10-01-08 14.43 14.70 14.24 2,374,000 14.47 13.07
10-01-07 13.94 14.53 13.81 5,067,400 14.47 13.07
10-01-06 13.52 13.71 13.34 3,156,800 13.71 12.38
10-01-05 13.69 13.84 13.58 1,946,800 13.67 12.34
Date Open High Low Vol Cls adjCls
10-01-04 13.88 14.06 13.65 3,843,900 13.73 12.40
09-12-31 14.39 14.39 14.02 1,169,200 14.05 12.69
09-12-30 14.12 14.31 14.05 2,434,400 14.30 12.91
09-12-29 14.09 14.27 13.85 2,483,100 14.19 12.81
09-12-28 14.05 14.18 14.00 1,689,800 14.10 12.73
09-12-24 13.94 14.09 13.90 458,200 14.00 12.64
09-12-23 13.96 14.03 13.63 1,946,500 13.93 12.58
09-12-22 13.86 14.04 13.77 2,503,700 13.91 12.56
09-12-21 13.62 13.95 13.50 1,887,700 13.85 12.51
Date Open High Low Vol Cls adjCls
09-12-18 13.85 13.96 13.15 3,998,000 13.48 12.17
09-12-17 13.77 14.00 13.63 1,797,600 13.72 12.39
09-12-16 14.15 14.18 13.86 1,578,700 13.90 12.55
09-12-15 14.05 14.16 13.92 1,911,700 13.98 12.62
09-12-14 14.25 14.25 13.80 1,590,700 14.15 12.78
09-12-11 14.03 14.33 13.91 2,567,100 13.96 12.61
09-12-10 13.78 14.12 13.68 2,107,400 13.94 12.59
09-12-09 13.61 13.82 13.36 2,003,900 13.75 12.42
09-12-08 13.71 13.96 13.56 1,935,600 13.66 12.33
Date Open High Low Vol Cls adjCls
09-12-07 13.97 14.15 13.80 1,704,800 13.87 12.52
09-12-04 14.18 14.38 13.70 3,180,900 14.04 12.68
09-12-03 14.29 14.29 13.83 2,779,500 13.87 12.52
09-12-02 14.54 14.70 14.08 3,245,700 14.19 12.81
09-12-01 14.34 14.52 14.13 2,758,600 14.51 13.10
09-11-30 14.23 14.29 13.67 3,354,400 14.07 12.70
09-11-27 14.34 14.65 14.07 1,501,300 14.30 12.91
09-11-25 14.57 14.80 14.56 2,309,700 14.74 13.31
09-11-24 14.82 14.89 14.40 2,477,200 14.53 13.12
Date Open High Low Vol Cls adjCls
09-11-23 14.69 14.75 14.44 4,122,100 14.74 13.31
09-11-20 14.48 14.71 14.08 3,582,300 14.27 12.89
09-11-19 14.59 14.72 14.25 5,369,500 14.60 13.18
09-11-18 14.80 15.43 14.41 17,537,500 14.67 13.25
09-11-17 13.60 13.65 13.17 4,414,600 13.48 12.17
09-11-16 13.17 13.75 13.15 4,162,700 13.66 12.33
09-11-13 12.91 13.06 12.68 3,734,100 12.89 11.64
09-11-12 13.32 13.36 12.74 2,290,600 12.80 11.56
09-11-11 13.24 13.60 13.09 2,783,800 13.29 12.00
Date Open High Low Vol Cls adjCls
09-11-10 13.03 13.38 12.90 2,658,300 13.13 11.86
09-11-09 12.65 13.15 12.57 2,981,400 13.13 11.86
09-11-06 12.22 12.55 12.06 3,259,800 12.47 11.26
09-11-05 12.65 12.65 12.06 4,689,400 12.35 11.15
09-11-04 12.84 12.88 12.42 4,614,600 12.51 11.30
09-11-03 12.50 12.94 12.34 3,148,300 12.78 11.54
09-11-02 11.99 12.67 11.95 7,317,100 12.65 11.42
09-10-30 12.47 12.59 11.77 5,850,400 11.95 10.79
09-10-29 12.45 12.74 12.23 6,506,100 12.51 11.30
Date Open High Low Vol Cls adjCls
09-10-28 13.05 13.09 12.07 4,908,200 12.17 10.99
09-10-27 13.75 13.84 12.86 3,119,700 13.08 11.81
09-10-26 13.48 13.97 13.48 4,790,100 13.76 12.42
09-10-23 13.76 13.77 13.37 3,407,300 13.49 12.18
09-10-22 13.30 13.79 13.25 3,609,000 13.72 12.39
09-10-21 13.69 14.14 13.23 5,198,500 13.34 12.05
09-10-20 13.56 13.83 13.48 3,157,500 13.75 12.42
09-10-19 13.63 13.75 13.39 1,827,400 13.51 12.20
09-10-16 13.67 13.73 13.46 2,938,100 13.53 12.22
Date Open High Low Vol Cls adjCls
09-10-15 12.99 13.85 12.99 5,824,400 13.77 12.43
09-10-14 12.89 13.32 12.77 3,708,900 13.21 11.93
09-10-13 12.50 12.80 12.34 3,096,700 12.72 11.49
09-10-12 12.70 12.72 12.35 2,114,700 12.46 11.25
09-10-09 12.67 12.72 12.44 2,373,200 12.60 11.38
09-10-08 12.73 12.91 12.50 3,163,100 12.71 11.48
09-10-07 12.04 12.61 12.04 2,753,800 12.61 11.39
09-10-06 12.48 12.67 12.26 5,818,500 12.43 11.22
09-10-05 12.09 12.46 12.09 4,975,900 12.31 11.12
Date Open High Low Vol Cls adjCls
09-10-02 12.08 12.25 11.99 4,640,600 12.06 10.89
09-10-01 12.92 12.95 12.30 4,348,100 12.32 11.12
09-09-30 13.01 13.16 12.53 4,228,700 13.00 11.74
09-09-29 12.86 13.26 12.86 2,902,300 12.96 11.70
09-09-28 12.62 12.93 12.57 2,149,200 12.80 11.56
09-09-25 12.72 12.96 12.51 2,106,200 12.55 11.33
09-09-24 13.27 13.34 12.66 3,803,400 12.72 11.49
09-09-23 13.36 13.50 13.18 2,720,200 13.19 11.91
09-09-22 13.46 13.53 13.25 2,123,400 13.44 12.14
Date Open High Low Vol Cls adjCls
09-09-21 13.32 13.55 13.17 2,979,000 13.32 12.03
09-09-18 13.44 13.56 13.27 3,561,000 13.47 12.16
09-09-17 13.55 13.81 13.32 3,700,400 13.38 12.08
09-09-16 13.37 13.59 13.29 5,304,100 13.59 12.27
09-09-15 13.43 13.53 13.13 4,472,800 13.35 12.05
09-09-14 13.21 13.46 13.15 3,002,100 13.40 12.10
09-09-11 13.56 13.60 13.30 3,381,100 13.38 12.08
09-09-10 13.60 13.68 13.25 4,089,600 13.56 12.24
09-09-09 12.90 13.66 12.77 7,260,800 13.57 12.25
Date Open High Low Vol Cls adjCls
09-09-08 12.83 12.95 12.51 3,872,500 12.78 11.54
09-09-04 12.35 12.75 12.13 3,224,800 12.67 11.44
09-09-03 12.07 12.39 11.89 3,127,100 12.39 11.19
09-09-02 12.06 12.23 11.96 3,455,800 11.96 10.80
09-09-01 12.68 12.84 11.94 7,359,300 12.06 10.89
09-08-31 13.00 13.00 12.68 3,744,100 12.73 11.49
09-08-28 13.14 13.32 12.95 4,169,900 13.11 11.84
09-08-27 13.42 13.42 12.94 8,938,000 12.96 11.70
09-08-26 12.74 13.34 12.74 8,854,900 13.26 11.97
Date Open High Low Vol Cls adjCls
09-08-25 12.38 13.18 12.35 12,746,200 12.79 11.55
09-08-24 12.25 12.38 11.78 4,990,800 11.89 10.74
09-08-21 12.03 12.21 11.88 4,319,500 12.09 10.92
09-08-20 11.80 11.98 11.70 4,544,800 11.87 10.72
09-08-19 11.46 11.87 11.33 3,010,200 11.78 10.64
09-08-18 11.42 11.75 11.29 2,746,700 11.63 10.50
09-08-17 11.57 11.57 11.27 2,701,700 11.29 10.19
09-08-14 11.89 11.93 11.51 3,772,500 11.82 10.67
09-08-13 11.89 11.92 11.40 3,207,900 11.91 10.75
Date Open High Low Vol Cls adjCls
09-08-12 11.72 12.03 11.66 2,696,100 11.78 10.64
09-08-11 11.86 12.06 11.69 4,965,300 11.77 10.63
09-08-10 12.79 12.79 11.90 4,162,600 11.96 10.80
09-08-07 11.85 12.88 11.83 6,798,100 12.68 11.45
09-08-06 11.80 11.80 11.19 4,955,500 11.67 10.54
09-08-05 11.38 11.51 11.03 4,915,000 11.50 10.38
09-08-04 11.88 11.94 11.28 4,990,000 11.33 10.23
09-08-03 11.52 11.95 11.50 3,269,600 11.94 10.78
09-07-31 11.29 11.60 11.28 2,244,300 11.47 10.36
Date Open High Low Vol Cls adjCls
09-07-30 11.10 11.69 11.00 3,292,300 11.32 10.22
09-07-29 10.66 11.20 10.62 2,850,600 10.80 9.75
09-07-28 10.75 10.90 10.57 3,211,600 10.74 9.70
09-07-27 10.68 10.91 10.53 2,733,100 10.86 9.81
09-07-24 10.60 11.00 10.45 2,678,200 10.86 9.81
09-07-23 10.14 10.92 10.05 5,580,000 10.83 9.78
09-07-22 9.93 10.27 9.89 2,977,700 10.14 9.16
09-07-21 9.95 10.08 9.65 4,007,700 9.98 9.01
09-07-20 9.64 10.09 9.53 3,531,600 9.90 8.94
Date Open High Low Vol Cls adjCls
09-07-17 9.52 9.62 9.41 2,255,800 9.59 8.66
09-07-16 9.41 9.61 9.30 2,917,800 9.49 8.57
09-07-15 9.32 9.50 9.15 3,249,700 9.44 8.52
09-07-14 9.00 9.15 8.71 2,302,000 9.13 8.24
09-07-13 8.74 9.06 8.42 2,477,500 9.01 8.14
09-07-10 8.57 8.86 8.52 2,920,100 8.68 7.84
09-07-09 8.74 8.80 8.35 5,178,300 8.61 7.77
09-07-08 8.86 9.01 8.29 8,879,700 8.63 7.79
09-07-07 9.39 9.43 8.84 5,025,800 8.85 7.99
Date Open High Low Vol Cls adjCls
09-07-06 9.06 9.44 8.95 4,671,000 9.34 8.43
09-07-02 9.63 9.88 9.11 5,673,900 9.11 8.23
09-07-01 9.70 10.11 9.53 4,158,900 9.88 8.92
09-06-30 9.76 9.86 9.34 7,301,500 9.73 8.79
09-06-29 9.15 9.76 9.15 8,156,900 9.51 8.59
09-06-26 9.96 10.34 9.02 34,168,300 9.10 8.22
09-06-25 9.90 10.71 9.84 12,052,100 10.55 9.53
09-06-24 9.57 9.99 9.57 6,549,100 9.96 8.99
09-06-23 9.63 9.79 9.43 4,562,400 9.47 8.55
Date Open High Low Vol Cls adjCls
09-06-22 9.97 9.98 9.58 5,032,800 9.67 8.73
09-06-19 9.65 10.20 9.65 11,842,700 10.16 9.17
09-06-18 9.34 9.62 9.20 5,365,700 9.55 8.62
09-06-17 9.18 9.50 8.75 7,101,800 9.35 8.44
09-06-16 10.02 10.02 9.06 7,219,400 9.21 8.32
09-06-15 10.15 10.20 9.68 5,191,100 9.93 8.97
09-06-12 10.05 10.38 9.74 4,798,700 10.35 9.35
09-06-11 10.25 10.40 10.10 5,511,100 10.15 9.16
09-06-10 10.17 10.34 9.97 6,722,900 10.25 9.26
Date Open High Low Vol Cls adjCls
09-06-09 9.93 10.22 9.84 4,175,400 10.15 9.16
09-06-08 9.82 10.07 9.66 4,874,300 9.99 9.02
09-06-05 10.07 10.50 9.68 4,476,500 9.98 9.01
09-06-04 10.18 10.25 9.71 4,997,500 9.96 8.99
09-06-03 10.16 10.19 9.82 4,617,800 10.17 9.18
09-06-02 10.10 10.46 9.86 6,044,700 10.20 9.21
09-06-01 9.94 10.50 9.86 7,631,200 10.31 9.31
09-05-29 9.54 9.82 9.33 7,755,900 9.76 8.81
09-05-28 9.62 9.62 8.93 9,206,900 9.36 8.45
Date Open High Low Vol Cls adjCls
09-05-27 9.09 9.89 8.92 14,570,300 9.38 8.47
09-05-26 8.33 8.89 8.11 11,024,000 8.85 7.99
09-05-22 8.00 8.21 7.59 4,531,200 8.03 7.25
09-05-21 8.06 8.28 7.46 6,953,800 7.64 6.90
09-05-20 8.09 8.75 8.09 7,570,000 8.20 7.40
09-05-19 8.00 8.25 7.93 7,339,000 8.06 7.28
09-05-18 7.77 8.16 7.65 7,687,500 8.10 7.31
09-05-15 7.43 7.91 7.33 4,636,500 7.47 6.75
09-05-14 7.29 7.74 7.17 4,631,300 7.49 6.76
Date Open High Low Vol Cls adjCls
09-05-13 7.81 7.86 7.23 5,897,200 7.38 6.66
09-05-12 8.35 8.47 7.63 5,044,800 8.00 7.22
09-05-11 8.03 8.20 7.61 4,247,100 7.96 7.19
09-05-08 8.64 8.82 7.56 6,763,600 8.25 7.45
09-05-07 8.30 8.99 8.14 12,330,200 8.35 7.54
09-05-06 8.56 9.00 7.93 9,073,800 8.10 7.31
09-05-05 7.82 8.49 7.78 6,918,200 8.45 7.63
09-05-04 7.66 7.95 7.48 5,393,000 7.88 7.12
09-05-01 7.63 7.73 7.36 4,475,100 7.43 6.71
Date Open High Low Vol Cls adjCls
09-04-30 7.55 7.87 7.41 6,217,800 7.64 6.90
09-04-29 7.11 7.71 6.97 4,836,200 7.42 6.70
09-04-28 7.05 7.27 6.90 5,458,500 6.97 6.29
09-04-27 7.54 7.58 6.97 6,605,300 7.11 6.42
09-04-24 7.53 7.91 7.42 6,339,100 7.67 6.93
09-04-23 7.67 8.00 7.27 5,901,400 7.43 6.71
09-04-22 7.10 8.05 7.06 6,685,200 7.63 6.89
09-04-21 6.60 7.31 6.60 4,456,300 7.21 6.51
09-04-20 7.14 7.25 6.63 3,747,400 6.80 6.14
Date Open High Low Vol Cls adjCls
09-04-17 7.20 7.50 6.74 6,066,200 7.36 6.65
09-04-16 6.95 7.04 6.65 2,754,300 6.97 6.29
09-04-15 6.69 6.86 6.43 2,995,300 6.86 6.19
09-04-14 6.90 6.90 6.47 5,367,800 6.73 6.08
09-04-13 6.84 7.03 6.65 3,482,700 7.00 6.32
09-04-09 6.65 6.94 6.36 5,608,000 6.92 6.25
09-04-08 6.24 6.48 6.18 3,837,800 6.34 5.72
09-04-07 6.32 6.40 6.10 2,547,700 6.12 5.53
09-04-06 6.39 6.43 6.17 4,276,400 6.43 5.81
Date Open High Low Vol Cls adjCls
09-04-03 6.03 6.75 6.03 8,761,500 6.49 5.86
09-04-02 5.80 6.19 5.70 5,470,700 6.04 5.45
09-04-01 5.25 5.76 5.15 3,458,900 5.64 5.09
09-03-31 5.35 5.52 5.17 2,679,700 5.37 4.85
09-03-30 5.05 5.31 4.97 2,765,800 5.25 4.74
09-03-27 5.32 5.46 5.17 2,511,400 5.24 4.73
09-03-26 4.96 5.44 4.96 3,708,300 5.41 4.88
09-03-25 4.95 5.38 4.62 4,192,100 4.90 4.42
09-03-24 5.10 5.42 5.00 3,641,600 5.21 4.70
Date Open High Low Vol Cls adjCls
09-03-23 4.71 5.20 4.58 4,387,300 5.16 4.66
09-03-20 5.07 5.07 4.56 7,288,300 4.57 4.13
09-03-19 5.30 5.30 4.90 3,458,600 4.93 4.45
09-03-18 5.04 5.30 4.99 4,373,500 5.20 4.70
09-03-17 4.82 5.05 4.75 2,568,000 5.05 4.56
09-03-16 5.15 5.22 4.74 3,555,400 4.84 4.37
09-03-13 5.07 5.26 4.94 4,047,800 5.13 4.63
09-03-12 4.58 5.02 4.58 2,739,800 4.97 4.49
09-03-11 4.60 4.80 4.45 2,604,300 4.69 4.23
Date Open High Low Vol Cls adjCls
09-03-10 4.27 4.63 4.20 2,647,900 4.55 4.11
09-03-09 3.96 4.26 3.96 2,156,900 4.18 3.77
09-03-06 3.97 4.17 3.87 2,321,500 4.03 3.64
09-03-05 4.17 4.22 3.89 2,709,100 3.93 3.55
09-03-04 4.33 4.38 4.06 2,471,400 4.31 3.89
09-03-03 4.50 4.69 4.19 5,424,800 4.23 3.82
09-03-02 4.41 4.53 4.07 3,223,300 4.10 3.70
09-02-27 4.35 4.76 4.31 5,319,500 4.53 4.09
09-02-26 4.38 4.49 4.10 2,074,200 4.20 3.79
Date Open High Low Vol Cls adjCls
09-02-25 4.43 4.53 4.17 2,915,700 4.36 3.94
09-02-24 4.36 4.49 4.19 2,721,800 4.45 4.02
09-02-23 4.52 4.55 4.25 2,763,000 4.29 3.87
09-02-20 4.04 4.57 4.01 4,123,600 4.46 4.03
09-02-19 4.18 4.29 4.11 1,640,600 4.13 3.73
09-02-18 4.20 4.32 4.07 2,204,400 4.11 3.71
09-02-17 4.25 4.30 4.04 2,453,900 4.18 3.77
09-02-13 4.48 4.63 4.34 1,985,300 4.39 3.96
09-02-12 4.20 4.50 4.18 2,728,900 4.42 3.99
Date Open High Low Vol Cls adjCls
09-02-11 4.33 4.44 4.21 2,670,600 4.36 3.94
09-02-10 4.33 4.51 4.24 4,492,500 4.32 3.90
09-02-09 4.25 4.46 4.19 4,603,900 4.39 3.96
09-02-06 3.80 4.31 3.75 5,517,300 4.27 3.86
09-02-05 3.45 3.91 3.41 4,511,700 3.82 3.45
09-02-04 3.91 3.91 3.40 4,387,300 3.42 3.09
09-02-03 3.79 3.94 3.56 3,759,400 3.92 3.54
09-02-02 3.87 3.90 3.65 3,518,000 3.69 3.33
09-01-30 4.04 4.09 3.89 3,540,700 3.96 3.58
Date Open High Low Vol Cls adjCls
09-01-29 3.93 4.27 3.93 3,475,700 4.01 3.62
09-01-28 3.93 4.44 3.92 4,107,700 4.33 3.91
09-01-27 3.73 3.94 3.71 1,722,900 3.89 3.51
09-01-26 3.57 3.79 3.49 1,525,600 3.69 3.33
09-01-23 3.61 3.66 3.37 2,430,600 3.53 3.19
09-01-22 3.62 3.86 3.45 2,683,000 3.63 3.28
09-01-21 3.73 3.74 3.49 2,723,600 3.73 3.37
09-01-20 3.84 3.90 3.60 2,536,900 3.60 3.25
09-01-16 3.75 4.01 3.56 4,163,100 3.91 3.53
Date Open High Low Vol Cls adjCls
09-01-15 3.65 3.80 3.43 4,552,600 3.65 3.30
09-01-14 3.83 3.86 3.57 2,926,500 3.67 3.31
09-01-13 3.76 4.08 3.65 3,870,700 3.94 3.56
09-01-12 3.93 3.96 3.65 3,306,200 3.76 3.40
09-01-09 4.24 4.38 3.90 4,477,400 3.96 3.58
09-01-08 3.73 4.36 3.72 4,887,200 4.23 3.82
09-01-07 3.88 4.00 3.82 2,822,400 3.93 3.55
09-01-06 4.03 4.16 3.90 4,205,400 4.02 3.63
09-01-05 4.28 4.30 3.77 3,679,500 3.86 3.49
Date Open High Low Vol Cls adjCls
09-01-02 4.20 4.40 3.99 3,111,700 4.34 3.92
08-12-31 3.99 4.27 3.87 3,937,600 4.18 3.77
08-12-30 3.94 4.00 3.82 3,002,000 4.00 3.61
08-12-29 4.10 4.10 3.83 2,414,000 3.89 3.51
08-12-26 3.96 4.10 3.86 1,092,300 4.10 3.70
08-12-24 3.98 4.02 3.82 1,243,900 3.95 3.57
08-12-23 3.80 3.95 3.68 3,059,400 3.95 3.57
08-12-22 4.18 4.28 3.62 3,339,700 3.85 3.48
08-12-19 4.11 4.38 3.95 9,787,400 4.38 3.95
Date Open High Low Vol Cls adjCls
08-12-18 4.00 4.21 3.86 4,603,800 4.06 3.67
08-12-17 3.68 4.03 3.60 5,344,100 3.85 3.48
08-12-16 3.58 3.78 3.40 3,583,200 3.77 3.40
08-12-15 3.59 3.72 3.20 2,868,500 3.40 3.07
08-12-12 3.13 3.58 3.05 3,933,900 3.55 3.21
08-12-11 3.53 3.71 3.24 5,789,900 3.30 2.98
08-12-10 3.23 3.79 3.23 5,184,500 3.56 3.21
08-12-09 3.11 3.59 3.00 4,430,500 3.29 2.97
08-12-08 3.56 3.60 3.14 6,829,400 3.28 2.96
Date Open High Low Vol Cls adjCls
08-12-05 2.46 3.54 2.46 7,610,800 3.44 3.11
08-12-04 2.38 2.87 2.30 4,228,400 2.58 2.33
08-12-03 2.46 2.46 2.27 4,842,000 2.43 2.19
08-12-02 2.37 2.71 2.27 6,039,500 2.43 2.19
08-12-01 2.41 2.50 2.28 4,022,500 2.29 2.07
08-11-28 2.71 2.87 2.45 1,782,800 2.55 2.30
08-11-26 2.62 2.92 2.36 5,935,400 2.74 2.47
08-11-25 2.61 2.94 2.27 6,914,800 2.58 2.33
08-11-24 2.16 2.45 2.15 7,172,600 2.35 2.12
Date Open High Low Vol Cls adjCls
08-11-21 2.10 2.19 1.89 6,745,500 2.14 1.93
08-11-20 1.72 2.13 1.72 5,407,400 1.89 1.71
08-11-19 1.90 1.93 1.74 6,627,300 1.74 1.57
08-11-18 2.00 2.14 1.84 7,956,700 1.90 1.72
08-11-17 2.03 2.03 1.82 4,740,400 1.90 1.72
08-11-14 2.18 2.39 1.99 5,096,400 1.99 1.80
08-11-13 2.36 2.49 2.00 11,304,600 2.23 2.01
08-11-12 2.73 2.73 2.31 3,265,500 2.38 2.15
08-11-11 2.75 2.95 2.60 2,462,400 2.73 2.47
Date Open High Low Vol Cls adjCls
08-11-10 3.14 3.18 2.80 2,290,900 2.80 2.53
08-11-07 3.13 3.13 2.80 3,662,000 2.93 2.65
08-11-06 2.89 3.20 2.71 4,950,100 3.03 2.74
08-11-05 3.09 3.09 2.77 2,964,800 2.77 2.50
08-11-04 3.28 3.34 2.95 3,439,700 3.15 2.84
08-11-03 3.38 3.53 3.21 4,084,700 3.25 2.93
08-10-31 3.44 3.50 3.27 7,845,300 3.40 3.07
08-10-30 3.35 3.50 3.09 2,439,100 3.45 3.12
08-10-29 3.12 3.54 2.93 6,614,900 3.22 2.91
Date Open High Low Vol Cls adjCls
08-10-28 2.75 3.12 2.47 4,473,200 3.10 2.80
08-10-27 2.95 3.10 2.56 3,178,200 2.57 2.32
08-10-24 2.52 3.12 2.24 4,212,900 2.93 2.65
08-10-23 2.91 2.97 2.66 3,783,300 2.84 2.56
08-10-22 3.11 3.11 2.79 6,486,900 2.87 2.59
08-10-21 3.37 3.53 3.08 5,391,300 3.09 2.79
08-10-20 3.62 3.78 3.37 2,689,400 3.49 3.15
08-10-17 3.41 3.70 3.27 3,474,100 3.57 3.22
08-10-16 3.35 3.59 3.11 5,254,800 3.59 3.24
Date Open High Low Vol Cls adjCls
08-10-15 3.88 3.89 3.34 4,413,300 3.34 3.02
08-10-14 4.37 5.00 3.60 4,782,400 3.83 3.46
08-10-13 4.20 4.26 3.78 3,755,400 4.26 3.85
08-10-10 3.27 4.18 3.27 6,833,200 3.97 3.58
08-10-09 4.49 4.49 3.56 6,020,500 3.61 3.26
08-10-08 3.80 4.45 3.80 7,246,500 4.17 3.77
08-10-07 4.52 4.61 3.99 9,761,300 4.01 3.62
08-10-06 4.81 4.81 4.16 11,542,200 4.38 3.95
08-10-03 5.15 5.24 4.88 4,907,400 5.00 4.51
Date Open High Low Vol Cls adjCls
08-10-02 5.17 5.51 5.00 3,563,000 5.00 4.51
08-10-01 5.43 5.48 5.25 2,476,200 5.32 4.80
08-09-30 5.32 5.51 5.15 4,128,600 5.47 4.94
08-09-29 5.38 5.51 4.88 7,865,000 5.10 4.61
08-09-26 5.64 5.69 5.39 6,209,600 5.52 4.98
08-09-25 5.97 6.06 5.70 5,768,800 5.76 5.20
08-09-24 5.92 6.14 5.75 5,731,500 5.90 5.33
08-09-23 6.63 6.75 5.48 11,472,500 5.92 5.35
08-09-22 7.42 7.60 6.89 6,831,100 6.96 6.28
Date Open High Low Vol Cls adjCls
08-09-19 7.66 7.99 7.30 9,731,900 7.58 6.84
08-09-18 6.74 7.32 6.60 10,050,400 7.28 6.57
08-09-17 6.78 7.09 6.57 8,062,700 6.72 6.07
08-09-16 6.44 7.04 6.00 6,774,100 6.99 6.31
08-09-15 6.67 7.13 6.56 5,918,400 6.65 6.00
08-09-12 7.40 7.40 6.93 5,107,200 7.11 6.42
08-09-11 7.01 7.50 7.01 7,847,900 7.38 6.66
08-09-10 6.92 7.23 6.66 7,199,900 7.17 6.47
08-09-09 6.72 7.29 6.54 10,329,800 6.88 6.21
Date Open High Low Vol Cls adjCls
08-09-08 6.79 6.89 6.37 7,638,300 6.67 6.02
08-09-05 6.15 6.41 6.06 6,518,700 6.32 5.71
08-09-04 6.01 6.48 5.77 9,556,100 6.28 5.67
08-09-03 5.88 6.19 5.53 5,607,800 6.11 5.52
08-09-02 5.92 6.11 5.72 7,590,600 5.90 5.33
08-08-29 5.70 5.80 5.43 5,883,500 5.74 5.18
08-08-28 5.56 5.77 5.50 4,870,900 5.70 5.15
08-08-27 5.25 5.74 5.15 11,391,200 5.59 5.05
08-08-26 5.37 5.83 5.09 14,990,200 5.09 4.60
Date Open High Low Vol Cls adjCls
08-08-25 4.92 5.04 4.72 7,371,500 4.98 4.50
08-08-22 4.64 5.02 4.64 13,449,600 4.84 4.37
08-08-21 4.47 4.62 4.41 5,588,000 4.48 4.05
08-08-20 4.61 4.76 4.50 4,416,300 4.51 4.07
08-08-19 4.68 4.75 4.51 4,034,400 4.59 4.14
08-08-18 4.86 4.89 4.65 4,461,000 4.69 4.23
08-08-15 4.93 5.30 4.79 5,658,400 4.81 4.34
08-08-14 4.82 5.08 4.78 6,146,600 4.88 4.41
08-08-13 5.01 5.14 4.76 4,693,500 4.85 4.38
Date Open High Low Vol Cls adjCls
08-08-12 5.22 5.34 4.99 6,029,600 5.02 4.53
08-08-11 5.05 5.61 4.96 7,481,600 5.18 4.68
08-08-08 4.86 5.14 4.81 4,613,900 5.05 4.56
08-08-07 5.30 5.31 4.95 5,277,900 4.96 4.48
08-08-06 5.46 5.57 5.31 3,736,800 5.38 4.86
08-08-05 5.48 5.70 5.30 4,986,700 5.49 4.96
08-08-04 5.51 5.62 5.26 2,034,700 5.42 4.89
08-08-01 5.52 5.71 5.29 2,974,600 5.50 4.97
08-07-31 5.58 5.92 5.45 3,072,800 5.57 5.03
Date Open High Low Vol Cls adjCls
08-07-30 5.85 6.14 5.49 2,897,600 5.70 5.15
08-07-29 5.44 5.82 5.27 2,779,700 5.82 5.26
08-07-28 5.76 5.80 5.37 3,424,500 5.47 4.94
08-07-25 5.80 6.14 5.69 2,963,400 5.80 5.24
08-07-24 6.30 6.30 5.82 4,287,200 5.85 5.28
08-07-23 6.09 6.78 5.95 7,547,100 6.29 5.68
08-07-22 5.83 6.26 5.66 4,300,300 6.11 5.52
08-07-21 5.67 6.02 5.57 5,953,900 5.88 5.31
08-07-18 5.66 6.00 5.39 4,588,700 5.64 5.09
Date Open High Low Vol Cls adjCls
08-07-17 5.11 5.77 5.10 6,647,500 5.63 5.08
08-07-16 4.69 5.17 4.54 5,105,900 5.09 4.60
08-07-15 4.44 4.83 4.26 5,287,000 4.68 4.23
08-07-14 4.93 4.98 4.38 4,062,900 4.49 4.05
08-07-11 4.67 4.94 4.33 8,393,900 4.87 4.40
08-07-10 5.03 5.05 4.68 4,020,700 4.72 4.26
08-07-09 5.32 5.45 5.01 4,070,200 5.03 4.54
08-07-08 5.03 5.41 4.93 3,742,800 5.32 4.80
08-07-07 5.14 5.31 4.89 3,578,100 5.02 4.53
Date Open High Low Vol Cls adjCls
08-07-03 5.17 5.34 5.10 2,125,800 5.12 4.62
08-07-02 5.45 5.67 5.18 4,387,800 5.18 4.68
08-07-01 5.30 5.50 5.19 4,901,300 5.46 4.93
08-06-30 5.70 5.70 5.34 5,705,800 5.37 4.85
08-06-27 5.76 5.94 5.55 18,318,400 5.69 5.14
08-06-26 6.02 6.03 5.62 4,593,200 5.76 5.20
08-06-25 5.94 6.50 5.92 3,872,600 6.08 5.49
08-06-24 5.87 6.19 5.82 2,991,200 5.91 5.34
08-06-23 6.25 6.25 5.94 2,855,900 5.99 5.41
Date Open High Low Vol Cls adjCls
08-06-20 6.55 6.55 6.19 3,714,200 6.21 5.61
08-06-19 6.52 6.83 6.43 2,971,400 6.57 5.93
08-06-18 6.76 6.76 6.44 3,137,700 6.52 5.89
08-06-17 7.06 7.10 6.72 2,255,900 6.78 6.12
08-06-16 6.92 7.15 6.72 2,187,900 7.05 6.37
08-06-13 6.55 6.95 6.53 3,254,800 6.95 6.28
08-06-12 6.68 7.09 6.49 4,221,800 6.52 5.89
08-06-11 6.88 7.05 6.64 3,038,400 6.65 6.00
08-06-10 6.89 7.04 6.85 3,229,700 6.87 6.20
Date Open High Low Vol Cls adjCls
08-06-09 7.07 7.40 6.98 4,452,200 7.08 6.39
08-06-06 7.49 7.49 6.80 5,563,600 6.91 6.24
08-06-05 7.49 7.85 7.45 3,543,400 7.55 6.82
08-06-04 7.40 7.75 7.30 3,506,000 7.66 6.92
08-06-03 7.39 7.53 7.26 2,337,000 7.42 6.70
08-06-02 7.56 7.60 7.17 2,557,400 7.34 6.63
08-05-30 7.69 7.69 7.41 3,629,000 7.61 6.87
08-05-29 7.73 8.14 7.30 6,304,500 7.66 6.92
08-05-28 7.25 8.18 7.25 7,750,700 8.14 7.35
Date Open High Low Vol Cls adjCls
08-05-27 6.89 7.24 6.89 2,323,100 7.17 6.47
08-05-23 7.12 7.12 6.85 1,709,100 6.98 6.30
08-05-22 6.96 7.26 6.85 2,517,300 7.13 6.44
08-05-21 7.45 7.55 6.90 4,705,200 6.93 6.26
08-05-20 7.67 7.77 7.38 2,458,600 7.42 6.70
08-05-19 7.58 7.95 7.38 5,130,100 7.80 7.04
08-05-16 7.60 7.65 7.25 3,717,700 7.59 6.85
08-05-15 7.31 7.65 7.10 2,862,400 7.61 6.87
08-05-14 7.34 7.48 7.27 2,742,600 7.32 6.61
Date Open High Low Vol Cls adjCls
08-05-13 7.09 7.31 7.05 2,362,200 7.31 6.60
08-05-12 7.01 7.12 6.89 2,149,600 7.03 6.35
08-05-09 6.75 7.02 6.75 3,165,300 6.91 6.24
08-05-08 6.87 6.99 6.72 2,800,600 6.88 6.21
08-05-07 6.88 7.03 6.79 2,425,400 6.86 6.19
08-05-06 6.91 6.91 6.66 3,733,400 6.88 6.21
08-05-05 7.14 7.19 6.82 2,818,100 6.88 6.21
08-05-02 7.37 7.37 7.03 2,297,000 7.11 6.42
08-05-01 7.04 7.38 6.93 4,240,000 7.17 6.47
Date Open High Low Vol Cls adjCls
08-04-30 7.18 7.39 7.03 4,299,700 7.07 6.38
08-04-29 6.46 7.17 6.35 5,171,900 7.15 6.46
08-04-28 6.73 6.73 6.18 4,426,700 6.53 5.90
08-04-25 6.64 6.71 6.28 3,003,700 6.71 6.06
08-04-24 6.11 6.56 6.10 2,493,700 6.45 5.82
08-04-23 5.98 6.21 5.92 2,221,900 6.10 5.51
08-04-22 5.99 6.03 5.85 3,769,200 5.98 5.40
08-04-21 6.09 6.09 5.97 3,506,700 6.00 5.42
08-04-18 6.00 6.19 5.98 4,692,500 6.05 5.46
Date Open High Low Vol Cls adjCls
08-04-17 6.17 6.17 5.79 5,798,200 5.90 5.33
08-04-16 6.05 6.36 5.97 4,711,100 6.18 5.58
08-04-15 6.14 6.19 5.97 3,231,000 6.02 5.44
08-04-14 6.05 6.16 5.98 3,256,700 6.10 5.51
08-04-11 6.31 6.31 5.97 4,229,900 6.00 5.42
08-04-10 6.35 6.46 5.42 6,189,000 6.36 5.74
08-04-09 6.75 6.87 6.40 3,432,100 6.40 5.78
08-04-08 6.83 6.90 6.71 2,846,300 6.79 6.13
08-04-07 7.02 7.10 6.80 2,910,500 6.87 6.20
Date Open High Low Vol Cls adjCls
08-04-04 7.19 7.20 6.93 3,032,100 6.98 6.30
08-04-03 7.16 7.30 6.90 4,915,300 7.20 6.50
08-04-02 7.54 7.62 7.02 6,813,800 7.19 6.49
08-04-01 7.14 7.57 7.11 2,341,500 7.52 6.79
08-03-31 7.02 7.21 6.85 2,379,300 7.11 6.42
08-03-28 7.39 7.40 6.92 4,287,200 6.99 6.31
08-03-27 8.01 8.11 7.67 1,789,400 7.67 6.93
08-03-26 8.25 8.25 7.94 1,652,900 7.99 7.21
08-03-25 8.36 8.47 8.05 2,033,500 8.27 7.47
Date Open High Low Vol Cls adjCls
08-03-24 7.77 8.53 7.72 2,246,300 8.27 7.47
08-03-20 7.35 7.85 7.30 4,552,300 7.73 6.98
08-03-19 7.62 7.74 7.32 2,442,000 7.33 6.62
08-03-18 7.46 7.66 7.25 3,790,700 7.60 6.86
08-03-17 7.45 7.58 7.21 2,876,100 7.32 6.61
08-03-14 7.91 8.02 7.37 2,643,400 7.64 6.90
08-03-13 7.83 7.90 7.47 3,287,300 7.89 7.12
08-03-12 7.68 8.19 7.60 4,117,500 7.95 7.18
08-03-11 7.19 7.80 7.19 3,636,300 7.65 6.91
Date Open High Low Vol Cls adjCls
08-03-10 7.42 7.59 7.01 2,756,600 7.01 6.33
08-03-07 7.37 7.72 7.22 3,670,400 7.42 6.70
08-03-06 8.44 8.50 7.56 3,874,000 7.56 6.83
08-03-05 9.85 9.85 8.30 8,759,900 8.50 7.68
08-03-04 9.21 9.87 9.20 4,024,600 9.87 8.91
08-03-03 9.33 9.47 9.06 2,306,800 9.28 8.38
08-02-29 9.82 9.82 9.27 2,630,000 9.31 8.41
08-02-28 10.57 10.57 9.85 2,542,100 9.85 8.89
08-02-27 10.15 10.72 10.02 3,241,300 10.60 9.57
Date Open High Low Vol Cls adjCls
08-02-26 9.76 10.26 9.67 4,268,000 10.21 9.22
08-02-25 9.88 9.90 9.48 3,314,600 9.81 8.86
08-02-22 9.61 9.88 9.50 2,204,300 9.87 8.91
08-02-21 10.00 10.24 9.57 3,144,100 9.60 8.67
08-02-20 9.69 10.02 9.57 3,403,700 9.96 8.99
08-02-19 10.30 10.30 9.68 2,452,300 9.72 8.78
08-02-15 10.05 10.07 9.77 2,495,600 10.04 9.07
08-02-14 10.46 10.46 9.85 2,188,600 9.87 8.91
08-02-13 10.15 10.45 9.91 2,253,100 10.42 9.41
Date Open High Low Vol Cls adjCls
08-02-12 10.21 10.49 9.99 2,133,400 10.09 9.11
08-02-11 9.85 10.28 9.47 2,662,500 10.15 9.16
08-02-08 9.93 10.28 9.60 3,195,100 9.72 8.78
08-02-07 9.26 10.50 9.26 5,310,800 10.16 9.17
08-02-06 9.81 10.14 9.45 3,054,000 9.57 8.64
08-02-05 9.86 10.15 9.65 3,849,300 9.65 8.71
08-02-04 10.50 10.65 9.89 3,862,700 10.03 9.06
08-02-01 10.79 10.84 10.25 4,559,000 10.66 9.63
08-01-31 9.41 10.92 9.35 6,673,600 10.79 9.74
Date Open High Low Vol Cls adjCls
08-01-30 9.41 9.99 9.26 5,436,800 9.53 8.61
08-01-29 9.01 9.52 8.89 5,421,900 9.45 8.53
08-01-28 8.39 9.10 8.23 2,462,500 9.08 8.20
08-01-25 9.04 9.12 8.36 4,784,800 8.40 7.58
08-01-24 8.85 9.14 8.80 4,404,300 8.96 8.09
08-01-23 7.80 8.95 7.75 5,985,600 8.79 7.94
08-01-22 6.74 8.22 6.74 6,438,200 7.98 7.21
08-01-18 7.22 7.23 6.89 2,605,400 7.03 6.35
08-01-17 7.09 7.23 6.90 3,753,200 7.04 6.36
Date Open High Low Vol Cls adjCls
08-01-16 6.82 7.26 6.76 3,782,000 7.05 6.37
08-01-15 7.15 7.21 6.70 3,254,400 6.71 6.06
08-01-14 7.10 7.29 6.97 2,264,900 7.23 6.53
08-01-11 7.53 7.53 6.99 4,679,000 7.05 6.37
08-01-10 6.95 7.90 6.87 4,955,000 7.58 6.84
08-01-09 7.47 7.47 7.01 5,000,200 7.30 6.59
08-01-08 7.80 8.00 7.41 3,593,100 7.49 6.76
08-01-07 8.03 8.04 7.67 3,618,600 7.79 7.03
08-01-04 8.31 8.40 7.90 5,451,200 8.03 7.25
Date Open High Low Vol Cls adjCls
08-01-03 8.83 8.91 8.45 2,477,000 8.47 7.65
08-01-02 9.01 9.12 8.85 2,746,400 8.86 8.00
07-12-31 9.06 9.14 9.00 2,818,900 9.03 8.15
07-12-28 9.16 9.35 9.07 1,808,400 9.09 8.21
07-12-27 9.25 9.35 9.10 1,814,100 9.15 8.26
07-12-26 9.58 9.62 9.23 2,240,200 9.32 8.42
07-12-24 9.54 9.64 9.42 1,249,800 9.57 8.64
07-12-21 10.00 10.09 9.56 3,821,100 9.60 8.67
07-12-20 9.80 9.97 9.64 2,456,200 9.89 8.93
Date Open High Low Vol Cls adjCls
07-12-19 9.85 10.04 9.60 2,095,500 9.72 8.78
07-12-18 9.60 9.94 9.44 2,187,300 9.89 8.93
07-12-17 9.81 9.86 9.50 2,465,700 9.50 8.58
07-12-14 9.77 9.96 9.61 2,572,400 9.84 8.89
07-12-13 10.16 10.20 9.94 3,104,500 9.95 8.98
07-12-12 10.73 11.14 10.02 3,574,900 10.23 9.24
07-12-11 10.66 11.20 10.45 3,889,700 10.47 9.45
07-12-10 10.54 10.69 10.22 2,865,700 10.66 9.63
07-12-07 9.84 10.60 9.80 3,405,900 10.49 9.47
Date Open High Low Vol Cls adjCls
07-12-06 10.00 10.04 9.51 5,751,500 9.98 9.01
07-12-05 10.26 11.00 9.86 7,699,000 10.06 9.08
07-12-04 11.54 11.68 11.21 2,521,700 11.50 10.38
07-12-03 11.23 11.66 11.20 2,394,600 11.38 10.28
07-11-30 10.97 11.68 10.95 5,131,600 11.31 10.21
07-11-29 11.10 11.10 10.58 2,508,200 10.84 9.79
07-11-28 10.25 11.49 10.25 3,441,400 11.23 10.14
07-11-27 10.24 10.60 10.22 3,581,900 10.32 9.32
07-11-26 10.50 10.50 10.12 2,243,400 10.21 9.22
Date Open High Low Vol Cls adjCls
07-11-23 10.34 10.55 10.30 735,900 10.40 9.39
07-11-21 10.07 10.47 9.94 2,524,100 10.30 9.30
07-11-20 10.40 10.83 9.96 4,604,500 10.16 9.17
07-11-19 10.98 11.01 10.39 4,328,800 10.42 9.41
07-11-16 10.88 11.36 10.73 2,629,400 11.08 10.00
07-11-15 11.22 11.25 10.64 3,492,100 10.86 9.81
07-11-14 11.67 11.67 11.21 2,790,800 11.26 10.17
07-11-13 11.23 11.69 11.17 3,486,400 11.63 10.50
07-11-12 10.65 11.66 10.65 3,617,800 11.18 10.10
Date Open High Low Vol Cls adjCls
07-11-09 10.71 10.90 10.50 4,881,400 10.74 9.70
07-11-08 11.90 11.96 10.63 9,071,200 11.01 9.94
07-11-07 12.63 12.78 12.05 3,177,700 12.22 11.03
07-11-06 12.53 12.87 12.22 2,579,400 12.77 11.53
07-11-05 12.48 12.81 12.35 2,363,000 12.52 11.30
07-11-02 12.69 12.77 12.28 2,307,400 12.77 11.53
07-11-01 13.09 13.77 12.51 2,340,600 12.55 11.33
07-10-31 13.18 13.37 12.95 1,376,200 13.14 11.86
07-10-30 13.22 13.49 13.10 1,170,900 13.14 11.86
Date Open High Low Vol Cls adjCls
07-10-29 13.11 13.33 12.99 1,296,500 13.22 11.94
07-10-26 13.31 13.50 12.89 1,298,400 13.16 11.88
07-10-25 13.07 13.87 12.98 3,365,600 13.13 11.86
07-10-24 12.60 13.11 12.54 2,819,100 13.07 11.80
07-10-23 13.21 13.38 12.50 3,231,400 12.70 11.47
07-10-22 11.91 13.47 11.90 4,220,100 13.21 11.93
07-10-19 12.72 12.75 12.01 4,179,400 12.08 10.91
07-10-18 13.41 13.48 12.57 5,094,300 12.73 11.49
07-10-17 13.92 14.00 13.19 2,367,600 13.48 12.17
Date Open High Low Vol Cls adjCls
07-10-16 13.99 14.06 13.78 2,025,200 13.81 12.47
07-10-15 14.30 14.36 13.95 3,163,500 14.02 12.66
07-10-12 14.95 14.95 14.07 4,075,100 14.35 12.96
07-10-11 15.25 15.84 15.25 3,370,400 15.52 14.01
07-10-10 15.00 15.42 14.97 2,826,500 15.28 13.80
07-10-09 14.59 15.03 14.01 2,819,600 15.03 13.57
07-10-08 15.15 15.19 14.43 1,974,700 14.59 13.17
07-10-05 15.00 15.48 14.87 2,494,400 15.27 13.79
07-10-04 15.31 15.40 14.71 1,877,900 14.79 13.35
Date Open High Low Vol Cls adjCls
07-10-03 14.61 15.56 14.52 3,090,000 15.32 13.83
07-10-02 14.05 14.73 14.02 3,424,600 14.66 13.24
07-10-01 14.07 14.24 14.01 2,100,100 14.11 12.74
07-09-28 14.02 14.34 14.02 1,452,800 14.05 12.69
07-09-27 14.20 14.49 14.03 1,309,500 14.11 12.74
07-09-26 14.11 14.28 13.97 1,715,800 14.17 12.79
07-09-25 14.60 14.61 13.95 3,148,900 14.01 12.65
07-09-24 14.84 15.22 14.65 2,522,500 14.79 13.35
07-09-21 14.75 14.99 14.53 1,959,000 14.65 13.23
Date Open High Low Vol Cls adjCls
07-09-20 15.08 15.12 14.53 1,474,000 14.63 13.21
07-09-19 15.10 15.40 14.90 1,899,700 15.05 13.59
07-09-18 14.74 15.47 14.54 4,412,000 15.02 13.56
07-09-17 15.16 15.17 14.74 1,975,500 14.85 13.41
07-09-14 14.75 15.33 14.64 1,874,900 15.23 13.75
07-09-13 14.76 15.09 14.61 1,459,200 14.87 13.43
07-09-12 14.67 14.79 14.58 1,095,600 14.70 13.27
07-09-11 14.58 14.81 14.47 1,658,200 14.76 13.33
07-09-10 14.99 15.00 14.35 2,147,000 14.51 13.10
Date Open High Low Vol Cls adjCls
07-09-07 15.36 15.40 14.76 2,910,600 14.86 13.42
07-09-06 15.81 15.95 15.53 2,550,300 15.56 14.05
07-09-05 15.91 15.92 15.43 2,724,900 15.74 14.21
07-09-04 16.03 16.22 15.60 3,296,200 16.08 14.52
07-08-31 15.75 16.24 15.53 3,748,900 15.98 14.43
07-08-30 16.30 16.56 15.35 8,910,600 15.53 14.02
07-08-29 16.85 17.74 16.85 3,593,300 17.53 15.83
07-08-28 16.79 16.99 16.67 3,483,700 16.70 15.08
07-08-27 17.11 17.27 16.80 3,122,500 16.85 15.21
Date Open High Low Vol Cls adjCls
07-08-24 17.71 17.78 16.91 4,084,800 17.25 15.58
07-08-23 18.33 18.34 17.60 1,560,000 17.71 15.99
07-08-22 18.02 18.45 17.97 969,700 18.23 16.46
07-08-21 17.47 18.00 17.42 2,075,900 17.87 16.14
07-08-20 17.72 18.40 17.53 2,989,100 17.68 15.96
07-08-17 18.05 18.47 17.40 2,482,800 17.73 16.01
07-08-16 17.15 17.62 16.83 3,506,600 17.57 15.86
07-08-15 17.50 18.04 17.02 2,021,400 17.10 15.44
07-08-14 18.02 18.27 17.40 1,448,000 17.61 15.90
Date Open High Low Vol Cls adjCls
07-08-13 18.28 18.64 17.76 2,036,500 17.98 16.24
07-08-10 19.18 19.30 17.96 3,931,900 17.97 16.23
07-08-09 19.35 19.89 18.15 5,043,100 19.32 17.45
07-08-08 18.91 20.12 18.80 4,317,700 19.99 18.05
07-08-07 18.33 18.87 18.03 3,211,700 18.73 16.91
07-08-06 18.03 18.50 17.60 4,294,800 18.49 16.70
07-08-03 19.06 19.14 17.98 3,519,500 17.99 16.24
07-08-02 19.42 19.50 18.88 2,737,400 19.19 17.33
07-08-01 19.34 19.62 19.13 2,759,200 19.37 17.49
Date Open High Low Vol Cls adjCls
07-07-31 20.09 20.25 19.33 2,491,100 19.36 17.48
07-07-30 19.40 20.15 19.08 3,099,300 19.88 17.95
07-07-27 19.77 19.90 19.25 2,040,800 19.26 17.39
07-07-26 20.12 20.19 19.42 2,143,600 19.90 17.97
07-07-25 20.30 20.93 20.28 1,500,800 20.46 18.47
07-07-24 20.75 20.98 20.32 1,808,200 20.50 18.51
07-07-23 21.06 21.39 20.97 1,515,600 21.00 18.96
07-07-20 21.41 21.57 21.07 1,695,900 21.10 19.05
07-07-19 21.43 21.70 21.40 1,480,500 21.45 19.37
Date Open High Low Vol Cls adjCls
07-07-18 21.46 21.73 21.13 2,179,600 21.27 19.21
07-07-17 21.71 21.98 21.45 1,223,300 21.67 19.57
07-07-16 21.93 22.07 21.62 2,193,100 21.72 19.61
07-07-13 22.00 22.00 21.45 2,743,100 21.81 19.69
07-07-12 22.33 22.72 21.98 3,574,800 22.28 20.12
07-07-11 21.75 22.80 21.64 4,504,000 22.45 20.27
07-07-10 24.25 24.44 23.58 1,639,400 23.62 21.33
07-07-09 24.92 25.10 24.10 1,587,000 24.53 22.15
07-07-06 24.62 25.03 24.39 941,900 24.92 22.50
Date Open High Low Vol Cls adjCls
07-07-05 24.25 24.82 24.25 752,100 24.67 22.28
07-07-03 24.38 24.54 24.16 482,800 24.31 21.95
07-07-02 24.34 24.50 23.97 1,952,500 24.37 22.00
07-06-29 25.05 25.10 24.26 1,523,400 24.34 21.98
07-06-28 24.94 25.33 24.63 1,387,400 24.87 22.46
07-06-27 24.36 25.23 24.10 1,573,900 25.04 22.61
07-06-26 24.07 24.82 24.02 1,955,200 24.58 22.19
07-06-25 24.31 24.44 23.82 1,457,200 23.98 21.65
07-06-22 25.06 25.08 24.22 1,778,700 24.38 22.01
Date Open High Low Vol Cls adjCls
07-06-21 24.65 25.30 24.41 1,418,300 25.21 22.76
07-06-20 25.16 25.30 24.68 1,364,800 24.80 22.39
07-06-19 25.40 25.44 25.00 1,581,600 25.16 22.72
07-06-18 25.41 25.69 25.33 1,367,500 25.54 23.06
07-06-15 26.03 26.03 25.33 1,202,000 25.41 22.94
07-06-14 25.67 25.99 25.53 629,700 25.68 23.19
07-06-13 25.63 25.80 25.50 813,900 25.74 23.24
07-06-12 25.50 25.60 25.17 1,207,800 25.34 22.88
07-06-11 25.90 25.96 25.50 824,600 25.70 23.21
Date Open High Low Vol Cls adjCls
07-06-08 25.50 26.21 25.18 1,211,100 26.02 23.49
07-06-07 25.05 26.65 25.05 2,210,700 25.50 23.03
07-06-06 26.62 26.63 25.94 2,414,000 26.06 23.53
07-06-05 26.62 26.71 26.42 873,200 26.67 24.08
07-06-04 26.85 27.10 26.57 1,793,000 26.72 24.13
07-06-01 27.38 27.70 26.90 2,947,400 26.97 24.35
07-05-31 26.77 27.60 26.70 5,815,700 27.24 24.60
07-05-30 25.82 25.85 25.12 2,869,000 25.62 23.13
07-05-29 25.20 25.60 25.01 2,039,300 25.18 22.74
Date Open High Low Vol Cls adjCls
07-05-25 24.77 25.30 24.67 1,351,200 25.14 22.70
07-05-24 25.08 25.65 24.64 1,836,000 24.66 22.27
07-05-23 24.70 25.50 24.68 1,854,300 24.91 22.49
07-05-22 24.32 24.86 24.28 1,941,600 24.70 22.30
07-05-21 24.79 24.80 24.25 2,890,100 24.37 22.00
07-05-18 24.82 25.21 24.74 1,501,300 24.90 22.48
07-05-17 24.52 24.93 24.23 1,158,900 24.69 22.29
07-05-16 24.54 24.72 24.02 1,718,200 24.72 22.32
07-05-15 24.86 25.20 24.53 1,845,500 24.53 22.15
Date Open High Low Vol Cls adjCls
07-05-14 25.42 25.47 24.56 2,005,000 24.81 22.40
07-05-11 25.67 25.67 25.00 1,860,900 25.36 22.90
07-05-10 26.10 27.23 25.61 3,364,400 25.67 23.18
07-05-09 25.80 26.66 25.74 1,323,100 26.55 23.97
07-05-08 26.02 26.14 25.50 1,554,400 25.89 23.38
07-05-07 26.04 26.37 25.94 1,248,600 26.15 23.61
07-05-04 25.94 26.69 25.59 3,276,300 26.09 23.56
07-05-03 26.05 26.06 25.42 2,332,700 25.98 23.46
07-05-02 25.49 26.46 25.48 1,997,500 26.07 23.54
Date Open High Low Vol Cls adjCls
07-05-01 26.37 26.37 24.87 3,308,800 25.56 23.08
07-04-30 26.66 27.94 26.36 3,070,500 26.36 23.80
07-04-27 26.41 26.83 26.33 2,175,100 26.60 24.02
07-04-26 26.01 26.68 25.93 1,403,800 26.45 23.88
07-04-25 26.39 26.57 25.73 1,957,800 26.11 23.58
07-04-24 26.21 26.67 25.85 2,348,300 26.33 23.77
07-04-23 26.87 27.07 26.54 1,809,600 26.73 24.14
07-04-20 27.00 27.00 26.35 2,827,000 26.87 24.26
07-04-19 27.65 27.65 26.48 1,458,700 26.54 23.96
Date Open High Low Vol Cls adjCls
07-04-18 26.94 27.13 26.61 2,123,700 26.81 24.21
07-04-17 27.00 27.19 26.71 2,092,200 27.10 24.47
07-04-16 27.32 27.50 27.01 2,188,000 27.08 24.45
07-04-13 26.83 27.24 26.49 2,653,200 27.21 24.57
07-04-12 27.01 27.10 25.90 3,484,500 26.87 24.26
07-04-11 26.70 27.10 26.10 8,695,100 27.01 24.39
07-04-10 25.23 25.39 24.83 1,235,800 25.15 22.71
07-04-09 25.39 25.47 25.10 1,995,600 25.28 22.83
07-04-05 25.05 25.55 24.96 2,024,900 25.37 22.91
Date Open High Low Vol Cls adjCls
07-04-04 25.20 25.34 24.91 1,807,900 25.05 22.62
07-04-03 24.67 25.48 24.67 3,101,600 25.26 22.81
07-04-02 24.39 24.66 24.22 2,358,500 24.66 22.27
07-03-30 24.00 24.49 24.00 3,447,600 24.43 22.06
07-03-29 24.28 24.49 23.61 2,158,700 23.91 21.59
07-03-28 24.27 24.91 23.77 4,153,200 24.09 21.75
07-03-27 24.94 25.17 24.50 5,797,400 24.90 22.48
07-03-26 23.96 24.53 23.89 4,378,900 24.49 22.11
07-03-23 22.30 24.17 22.22 6,315,900 23.95 21.63
Date Open High Low Vol Cls adjCls
07-03-22 22.88 22.88 22.17 3,280,100 22.34 20.17
07-03-21 22.10 22.46 21.98 3,555,000 22.38 20.21
07-03-20 21.96 22.12 21.90 2,007,100 21.99 19.86
07-03-19 22.31 22.49 21.95 3,037,900 22.05 19.91
07-03-16 22.03 22.40 21.88 2,166,800 22.13 19.98
07-03-15 21.94 22.22 21.91 2,556,100 22.03 19.89
07-03-14 22.35 22.45 16.95 2,843,000 21.94 19.81
07-03-13 22.50 22.50 22.24 4,424,700 22.40 20.23
07-03-12 22.48 22.83 22.40 2,261,100 22.67 20.47
Date Open High Low Vol Cls adjCls
07-03-09 22.21 22.56 22.21 2,566,800 22.47 20.29
07-03-08 22.47 22.65 21.93 4,215,400 22.21 20.05
07-03-07 21.56 22.94 21.41 7,330,500 22.46 20.28
07-03-06 20.20 20.70 20.10 5,113,900 20.42 18.44
07-03-05 20.96 21.20 20.06 6,173,600 20.17 18.21
07-03-02 21.87 21.87 21.19 2,450,600 21.29 19.22
07-03-01 22.01 22.05 21.50 2,742,400 21.87 19.75
07-02-28 22.27 22.66 21.75 2,631,000 22.39 20.22
07-02-27 22.29 22.80 22.10 1,994,600 22.35 20.18
Date Open High Low Vol Cls adjCls
07-02-26 23.25 23.30 22.68 1,305,500 22.85 20.63
07-02-23 22.89 23.30 22.89 1,984,600 23.21 20.96
07-02-22 23.20 23.43 22.96 2,236,400 23.18 20.93
07-02-21 22.78 23.16 22.58 2,506,700 23.11 20.87
07-02-20 22.28 22.91 22.27 2,254,200 22.78 20.57
07-02-16 22.17 22.39 21.99 1,610,200 22.38 20.21
07-02-15 22.10 22.22 21.86 1,740,700 22.17 20.02
07-02-14 22.10 22.25 21.96 1,602,100 22.14 19.99
07-02-13 21.36 22.27 21.30 2,725,600 22.06 19.92
Date Open High Low Vol Cls adjCls
07-02-12 21.30 21.51 21.30 1,003,200 21.35 19.28
07-02-09 21.89 22.00 21.27 2,960,300 21.37 19.30
07-02-08 21.31 22.15 21.10 2,719,100 21.98 19.85
07-02-07 21.94 22.20 21.42 1,233,600 21.56 19.47
07-02-06 21.96 22.03 21.68 1,737,600 21.90 19.77
07-02-05 21.90 22.05 21.79 2,972,400 21.94 19.81
07-02-02 21.68 21.98 21.52 2,085,600 21.90 19.77
07-02-01 21.07 21.68 20.87 3,043,700 21.57 19.48
07-01-31 20.70 20.94 20.50 2,364,300 20.88 18.85
Date Open High Low Vol Cls adjCls
07-01-30 20.88 21.03 20.66 2,323,900 20.71 18.70
07-01-29 20.90 21.12 20.66 1,665,900 20.79 18.77
07-01-26 20.92 20.97 20.50 2,119,900 20.90 18.87
07-01-25 21.12 21.14 20.67 1,742,000 20.86 18.84
07-01-24 20.72 21.24 20.67 1,663,700 21.14 19.09
07-01-23 20.50 20.83 20.45 3,115,700 20.65 18.65
07-01-22 20.82 20.96 20.43 2,029,600 20.50 18.51
07-01-19 21.00 21.04 20.56 2,365,000 20.88 18.85
07-01-18 21.61 21.80 21.30 1,980,600 21.30 19.23
Date Open High Low Vol Cls adjCls
07-01-17 22.02 22.05 21.30 2,586,400 21.61 19.51
07-01-16 22.36 22.77 21.67 4,406,600 21.99 19.86
07-01-12 21.60 22.44 21.58 3,369,000 22.36 20.19
07-01-11 21.39 21.69 21.23 2,815,200 21.59 19.49
07-01-10 20.75 21.73 20.72 3,357,200 21.38 19.31
07-01-09 20.50 20.90 20.35 2,637,800 20.87 18.84
07-01-08 20.55 20.86 20.50 2,970,700 20.55 18.56
07-01-05 21.20 21.20 20.48 3,177,200 20.58 18.58
07-01-04 19.90 21.75 19.90 4,565,800 21.34 19.27
Date Open High Low Vol Cls adjCls
07-01-03 20.70 21.34 20.43 3,436,400 20.76 18.75
06-12-29 20.91 21.05 20.62 3,214,400 20.69 18.68
06-12-28 21.08 21.18 20.89 2,367,100 20.95 18.92
06-12-27 21.27 21.27 20.90 2,383,500 21.08 19.03
06-12-26 21.34 21.41 21.01 1,651,000 21.26 19.20
06-12-22 21.52 21.78 21.41 1,666,000 21.54 19.45
06-12-21 21.95 22.00 21.40 2,246,600 21.57 19.48
06-12-20 22.00 22.30 21.82 1,964,500 22.04 19.90
06-12-19 21.70 22.14 21.47 3,018,900 22.00 19.86
Date Open High Low Vol Cls adjCls
06-12-18 21.98 22.10 21.74 2,174,200 21.83 19.71
06-12-15 22.33 22.56 22.00 2,016,400 22.01 19.87
06-12-14 21.84 22.43 21.83 3,168,300 22.32 20.15
06-12-13 22.00 22.11 21.68 2,575,400 21.83 19.71
06-12-12 22.06 22.13 21.57 2,486,300 21.85 19.73
06-12-11 22.21 22.40 21.65 3,498,500 22.15 20.00
06-12-08 22.91 23.00 22.35 3,291,400 22.40 20.23
06-12-07 23.28 23.51 23.01 2,848,600 23.04 20.80
06-12-06 23.44 23.67 23.23 2,730,600 23.33 21.07
Date Open High Low Vol Cls adjCls
06-12-05 23.81 23.88 23.43 3,799,200 23.52 21.24
06-12-04 23.40 24.15 23.36 2,588,200 23.98 21.65
06-12-01 23.75 23.95 23.07 3,038,700 23.51 21.23
06-11-30 23.85 24.10 23.55 4,621,500 23.75 21.45
06-11-29 22.86 24.55 22.70 7,997,500 24.09 21.75
06-11-28 23.05 23.47 22.90 6,210,900 23.12 20.88
06-11-27 23.26 23.45 22.96 4,860,200 23.17 20.92
06-11-24 23.42 23.75 23.21 1,548,400 23.54 21.26
06-11-22 23.70 23.90 23.49 3,794,000 23.60 21.31
Date Open High Low Vol Cls adjCls
06-11-21 23.60 23.85 23.00 4,285,900 23.69 21.39
06-11-20 24.10 24.40 23.85 3,191,400 24.04 21.71
06-11-17 24.65 24.71 24.28 3,596,600 24.45 22.08
06-11-16 24.71 24.98 24.27 3,265,900 24.82 22.41
06-11-15 24.35 24.96 24.13 3,814,600 24.71 22.31
06-11-14 23.70 24.51 23.45 5,268,300 24.34 21.98
06-11-13 23.45 23.81 23.16 3,980,400 23.55 21.26
06-11-10 22.32 23.54 22.28 3,214,100 23.45 21.17
06-11-09 22.20 22.57 22.01 2,877,400 22.22 20.06
Date Open High Low Vol Cls adjCls
06-11-08 21.58 22.12 21.37 2,059,900 22.04 19.90
06-11-07 21.09 21.90 21.08 2,788,900 21.71 19.60
06-11-06 20.80 21.25 20.80 2,064,200 21.01 18.97
06-11-03 21.16 21.17 20.68 5,182,600 20.85 18.83
06-11-02 21.00 21.53 20.55 11,658,500 21.41 19.33
06-11-01 24.00 24.04 23.16 2,026,300 23.25 20.99
06-10-31 24.15 24.29 23.86 3,207,500 23.93 21.61
06-10-30 23.80 24.29 23.51 1,889,700 24.14 21.80
06-10-27 24.46 24.46 23.82 1,989,200 23.82 21.51
Date Open High Low Vol Cls adjCls
06-10-26 23.73 24.52 23.50 3,414,000 24.46 22.09
06-10-25 22.85 23.22 22.60 1,579,000 22.82 20.61
06-10-24 22.80 23.10 22.57 1,998,100 22.93 20.70
06-10-23 22.73 23.03 22.50 1,700,700 22.96 20.73
06-10-20 22.46 23.04 22.45 2,375,200 22.86 20.64
06-10-19 23.02 23.03 22.21 3,947,400 22.47 20.29
06-10-18 23.46 23.71 23.07 2,042,500 23.11 20.87
06-10-17 24.18 24.18 23.27 2,674,600 23.34 21.07
06-10-16 24.27 24.60 24.08 2,045,300 24.20 21.85
Date Open High Low Vol Cls adjCls
06-10-13 23.31 24.27 23.24 3,327,200 24.27 21.91
06-10-12 22.89 23.32 22.88 1,485,400 23.31 21.05
06-10-11 23.00 23.00 22.61 2,583,100 22.90 20.68
06-10-10 23.25 23.38 23.01 1,965,600 23.17 20.92
06-10-09 23.00 23.40 22.80 2,067,500 23.14 20.89
06-10-06 23.32 23.59 22.95 4,262,900 23.09 20.85
06-10-05 23.27 23.45 22.70 4,721,100 23.45 21.17
06-10-04 21.76 23.43 21.60 4,226,900 23.28 21.02
06-10-03 21.27 21.99 21.10 2,643,800 21.91 19.78
Date Open High Low Vol Cls adjCls
06-10-02 21.39 21.88 20.84 2,338,300 21.47 19.39
06-09-29 22.29 22.42 21.48 2,906,000 21.53 19.44
06-09-28 22.08 22.32 21.67 2,473,500 22.28 20.12
06-09-27 22.18 22.50 21.95 3,218,400 22.01 19.87
06-09-26 21.84 22.38 21.77 2,546,100 22.25 20.09
06-09-25 21.85 21.98 21.47 2,585,600 21.83 19.71
06-09-22 21.53 21.80 21.02 2,278,400 21.75 19.64
06-09-21 21.50 22.19 21.45 4,040,400 21.62 19.52
06-09-20 20.51 21.59 20.50 4,176,300 21.43 19.35
Date Open High Low Vol Cls adjCls
06-09-19 20.35 20.76 20.12 2,726,300 20.41 18.43
06-09-18 20.58 20.67 20.02 3,309,800 20.32 18.35
06-09-15 20.39 20.70 20.13 3,772,700 20.57 18.57
06-09-14 20.25 20.45 19.86 2,880,400 20.19 18.23
06-09-13 19.93 20.41 19.62 4,230,700 20.23 18.27
06-09-12 18.80 19.89 18.80 4,254,000 19.85 17.92
06-09-11 18.45 19.22 18.23 4,199,600 19.00 17.16
06-09-08 18.70 18.81 18.36 2,110,100 18.58 16.78
06-09-07 18.40 18.88 18.20 2,986,000 18.70 16.89
Date Open High Low Vol Cls adjCls
06-09-06 18.96 18.96 18.38 2,717,800 18.52 16.72
06-09-05 18.88 19.18 18.76 4,814,700 18.95 17.11
06-09-01 18.50 18.76 18.30 3,494,400 18.72 16.90
06-08-31 18.14 18.49 17.81 4,756,900 18.44 16.65
06-08-30 17.98 18.28 17.84 4,019,300 18.10 16.34
06-08-29 17.90 17.99 17.67 3,118,600 17.87 16.14
06-08-28 17.99 18.10 17.63 4,760,200 17.81 16.08
06-08-25 18.10 18.16 17.26 10,554,100 17.80 16.07
06-08-24 19.12 19.32 17.83 26,467,300 17.95 16.21
Date Open High Low Vol Cls adjCls
06-08-23 24.10 24.34 23.85 3,364,300 24.08 21.74
06-08-22 24.20 24.54 24.04 1,822,300 24.14 21.80
06-08-21 24.65 24.75 24.00 1,816,800 24.31 21.95
06-08-18 25.11 25.20 24.63 2,668,000 24.77 22.37
06-08-17 24.50 25.71 24.49 5,605,800 25.10 22.66
06-08-16 23.30 24.53 23.08 4,577,800 24.44 22.07
06-08-15 22.63 22.85 22.40 3,560,100 22.85 20.63
06-08-14 21.70 22.72 21.56 2,707,800 22.14 19.99
06-08-11 21.60 21.66 21.15 1,191,500 21.46 19.38
Date Open High Low Vol Cls adjCls
06-08-10 21.05 21.64 20.75 2,077,700 21.41 19.33
06-08-09 21.80 21.95 21.10 1,699,300 21.19 19.13
06-08-08 22.16 22.16 21.62 1,382,500 21.69 19.59
06-08-07 22.65 22.66 22.07 2,121,700 22.16 20.01
06-08-04 23.97 24.06 22.50 3,448,000 22.76 20.55
06-08-03 21.51 24.00 21.50 4,860,300 23.59 21.30
06-08-02 21.62 21.94 21.25 2,535,400 21.74 19.63
06-08-01 22.64 22.65 21.55 2,586,300 21.66 19.56
06-07-31 22.57 22.90 22.29 1,683,700 22.65 20.45
Date Open High Low Vol Cls adjCls
06-07-28 21.90 22.78 21.90 2,028,100 22.64 20.44
06-07-27 22.35 22.49 21.79 3,010,900 21.90 19.77
06-07-26 23.22 23.35 22.14 3,142,300 22.23 20.07
06-07-25 23.45 23.56 22.90 2,007,100 23.46 21.18
06-07-24 23.24 23.84 23.23 1,892,000 23.43 21.16
06-07-21 23.96 23.96 22.82 1,537,800 23.01 20.78
06-07-20 23.25 24.15 23.25 2,613,900 23.76 21.45
06-07-19 22.85 23.24 22.74 3,504,500 22.96 20.73
06-07-18 23.15 23.30 22.47 3,124,300 22.80 20.59
Date Open High Low Vol Cls adjCls
06-07-17 23.06 23.52 22.89 2,045,600 22.99 20.76
06-07-14 23.70 23.90 23.04 1,826,400 23.37 21.10
06-07-13 23.66 24.28 23.53 3,751,600 23.92 21.60
06-07-12 25.88 25.92 24.17 3,052,700 24.34 21.98
06-07-11 25.00 25.76 24.90 2,814,000 25.67 23.18
06-07-10 24.94 25.19 24.90 2,027,900 25.00 22.57
06-07-07 25.27 25.27 24.65 3,523,000 24.90 22.48
06-07-06 26.05 26.35 25.24 4,747,300 25.33 22.87
06-07-05 26.85 26.85 25.86 2,681,300 26.14 23.60
Date Open High Low Vol Cls adjCls
06-07-03 26.97 27.20 26.75 625,400 26.98 24.36
06-06-30 27.42 27.60 26.92 1,569,000 26.98 24.36
06-06-29 26.65 27.45 26.65 2,160,300 27.36 24.70
06-06-28 26.78 27.07 26.35 1,890,900 26.52 23.95
06-06-27 26.95 27.36 26.52 2,834,200 26.62 24.04
06-06-26 27.57 27.95 26.78 3,028,200 26.87 24.26
06-06-23 27.76 27.88 27.33 2,467,400 27.59 24.91
06-06-22 28.20 28.34 27.85 1,697,800 27.91 25.20
06-06-21 28.68 28.80 28.27 2,536,100 28.33 25.58
Date Open High Low Vol Cls adjCls
06-06-20 28.85 29.05 28.52 1,079,200 28.58 25.81
06-06-19 29.50 29.70 28.80 1,260,300 28.85 26.05
06-06-16 29.65 29.67 29.10 1,379,600 29.42 26.56
06-06-15 28.92 29.69 28.80 1,395,000 29.64 26.76
06-06-14 28.06 28.81 28.05 2,332,700 28.81 26.01
06-06-13 28.78 29.22 28.12 2,587,400 28.21 25.47
06-06-12 29.25 29.63 28.90 1,971,500 29.00 26.19
06-06-09 29.25 29.70 29.06 1,776,800 29.21 26.38
06-06-08 29.20 29.31 27.50 4,165,800 29.05 26.23
Date Open High Low Vol Cls adjCls
06-06-07 29.90 30.19 29.35 1,619,900 29.48 26.62
06-06-06 29.88 30.20 29.41 2,256,000 29.89 26.99
06-06-05 30.70 30.73 29.79 1,509,500 29.88 26.98
06-06-02 31.00 31.32 30.48 2,412,400 30.85 27.86
06-06-01 31.00 31.00 30.12 2,606,800 30.70 27.72
06-05-31 29.56 30.37 29.56 2,475,800 29.97 27.06
06-05-30 30.48 30.48 29.49 2,789,500 29.55 26.68
06-05-26 31.25 31.70 30.45 4,463,500 30.48 27.52
06-05-25 30.16 30.28 29.28 3,194,200 29.98 27.07
Date Open High Low Vol Cls adjCls
06-05-24 30.30 30.76 29.25 3,584,900 30.04 27.12
06-05-23 31.70 31.70 30.17 3,362,500 30.26 27.32
06-05-22 31.04 31.51 30.60 4,243,900 31.39 28.34
06-05-19 30.76 31.13 30.59 3,995,000 30.92 27.92
06-05-18 30.00 30.63 29.90 7,307,500 30.30 27.36
06-05-17 29.15 29.40 29.00 3,800,600 29.05 26.23
06-05-16 29.16 29.41 29.10 3,262,900 29.10 26.28
06-05-15 28.87 29.50 28.79 3,212,500 29.00 26.19
06-05-12 30.01 30.13 28.87 4,148,000 29.25 26.41
Date Open High Low Vol Cls adjCls
06-05-11 30.38 30.68 30.00 3,069,900 30.15 27.22
06-05-10 30.58 30.79 30.32 3,380,200 30.38 27.43
06-05-09 30.65 30.83 30.49 5,126,000 30.58 27.61
06-05-08 29.51 30.65 29.50 5,191,500 30.55 27.59
06-05-05 31.00 31.10 29.14 8,990,100 29.31 26.47
06-05-04 33.52 33.52 29.98 22,424,700 30.00 27.09
06-05-03 36.35 37.10 36.31 2,373,800 37.10 33.50
06-05-02 36.55 36.80 36.21 2,974,100 36.35 32.82
06-05-01 37.80 37.80 36.20 3,533,600 36.38 32.85
Date Open High Low Vol Cls adjCls
06-04-28 36.61 37.22 36.55 2,852,300 37.06 33.46
06-04-27 34.87 36.89 34.40 4,041,300 36.61 33.06
06-04-26 33.97 35.21 33.75 3,887,000 34.87 31.49
06-04-25 35.15 35.15 34.00 2,252,700 34.00 30.70
06-04-24 34.73 35.00 34.50 1,863,500 34.75 31.38
06-04-21 35.15 35.34 34.75 2,281,600 34.99 31.59
06-04-20 34.87 35.44 34.77 1,844,800 35.14 31.73
06-04-19 35.37 36.01 34.50 3,533,800 35.04 31.64
06-04-18 35.37 36.33 35.37 2,093,900 36.13 32.62
Date Open High Low Vol Cls adjCls
06-04-17 35.30 36.19 35.30 2,650,600 35.37 31.94
06-04-13 36.14 36.32 35.45 3,215,000 35.69 32.23
06-04-12 36.30 36.67 35.75 2,747,700 36.47 32.93
06-04-11 37.28 37.42 36.26 3,114,600 36.50 32.96
06-04-10 37.50 37.86 36.33 3,463,500 37.28 33.66
06-04-07 39.07 39.23 37.80 3,440,800 37.86 34.19
06-04-06 39.30 40.40 38.92 3,661,000 38.98 35.20
06-04-05 38.50 39.16 38.00 3,417,900 38.90 35.12
06-04-04 39.50 39.52 38.70 2,961,700 38.79 35.03
Date Open High Low Vol Cls adjCls
06-04-03 40.75 41.29 39.26 3,223,500 39.46 35.63
06-03-31 40.90 40.90 40.17 1,716,400 40.64 36.70
06-03-30 39.99 40.15 39.57 2,177,400 40.02 36.14
06-03-29 40.24 40.24 39.35 2,744,700 39.77 35.91
06-03-28 40.42 40.42 39.47 2,121,600 39.47 35.64
06-03-27 40.81 40.90 40.21 1,402,100 40.81 36.85
06-03-24 40.74 41.00 40.51 1,662,000 40.81 36.85
06-03-23 40.65 40.98 40.50 1,867,600 40.72 36.77
06-03-22 41.25 41.45 40.76 3,009,600 40.88 36.91
Date Open High Low Vol Cls adjCls
06-03-21 41.95 42.20 41.08 1,970,100 41.30 37.29
06-03-20 42.19 42.28 41.97 2,388,100 42.23 38.13
06-03-17 41.72 42.50 41.60 3,203,000 42.35 38.24
06-03-16 42.25 42.75 41.65 3,177,700 41.72 37.67
06-03-15 41.10 42.18 41.08 4,786,400 42.03 37.95
06-03-14 39.65 40.39 39.65 4,264,100 40.22 36.32
06-03-13 39.00 39.39 38.59 4,021,400 39.14 35.34
06-03-10 38.59 39.03 37.82 5,137,500 38.50 34.76
06-03-09 39.33 39.33 37.06 7,482,200 37.76 34.10
Date Open High Low Vol Cls adjCls
06-03-08 39.70 40.25 39.29 4,190,700 39.32 35.50
06-03-07 40.37 40.37 39.41 4,017,800 39.61 35.77
06-03-06 41.50 41.57 39.91 3,989,600 40.53 36.60
06-03-03 41.65 41.75 40.86 3,674,000 40.96 36.99
06-03-02 43.40 44.29 40.57 19,679,900 41.35 37.34
06-03-01 47.05 47.85 46.70 2,447,400 47.76 43.13
06-02-28 47.07 47.31 46.30 1,972,500 47.05 42.48
06-02-27 47.41 48.28 46.74 2,154,600 47.32 42.73
06-02-24 47.15 47.41 46.66 1,711,000 47.41 42.81
Date Open High Low Vol Cls adjCls
06-02-23 48.23 48.26 47.35 2,984,500 47.40 42.80
06-02-22 49.35 49.40 48.62 1,950,700 48.85 44.11
06-02-21 48.50 49.18 47.61 2,084,700 48.90 44.15
06-02-17 48.70 48.72 47.78 1,482,700 48.37 43.68
06-02-16 49.15 49.15 48.11 1,453,300 48.66 43.94
06-02-15 48.00 49.22 47.51 3,162,900 48.78 44.05
06-02-14 45.00 47.79 44.95 3,769,300 47.61 42.99
06-02-13 44.80 45.12 44.61 1,068,400 44.85 40.50
06-02-10 45.82 45.83 44.66 1,499,600 45.15 40.77
Date Open High Low Vol Cls adjCls
06-02-09 45.25 46.20 45.14 2,238,600 45.82 41.37
06-02-08 44.05 45.06 43.90 1,884,900 44.91 40.55
06-02-07 43.24 44.41 43.22 1,210,300 43.80 39.55
06-02-06 43.45 43.47 42.75 929,700 43.20 39.01
06-02-03 43.30 43.81 43.03 947,800 43.15 38.96
06-02-02 45.51 45.52 43.58 3,476,800 43.75 39.50
06-02-01 43.66 44.30 43.58 1,867,900 44.19 39.90
06-01-31 43.76 43.80 43.22 1,464,000 43.56 39.33
06-01-30 42.20 44.23 42.20 3,187,400 43.76 39.51
Date Open High Low Vol Cls adjCls
06-01-27 42.72 43.04 42.11 2,342,300 42.20 38.10
06-01-26 42.75 42.95 42.54 1,930,300 42.72 38.57
06-01-25 43.00 43.25 42.52 1,221,300 42.67 38.53
06-01-24 43.14 43.14 42.42 1,520,700 42.83 38.67
06-01-23 42.66 42.87 42.26 1,384,200 42.31 38.20
06-01-20 44.19 44.30 42.29 1,641,200 42.41 38.29
06-01-19 44.15 44.32 43.78 1,268,400 44.16 39.87
06-01-18 43.20 44.40 42.84 2,003,600 44.11 39.83
06-01-17 43.85 43.86 42.87 1,814,500 43.44 39.22
Date Open High Low Vol Cls adjCls
06-01-13 44.60 45.00 43.78 1,848,300 43.85 39.59
06-01-12 44.73 45.33 44.45 1,933,700 44.64 40.31
06-01-11 43.18 44.85 43.18 2,528,300 44.64 40.31
06-01-10 42.65 43.38 42.65 1,172,200 43.18 38.99
06-01-09 42.14 43.20 42.14 2,277,400 43.01 38.84
06-01-06 42.47 43.13 41.84 2,761,400 42.26 38.16
06-01-05 40.10 42.38 39.00 8,069,700 42.28 38.18
06-01-04 43.17 43.18 41.79 3,279,000 42.02 37.94
06-01-03 43.93 44.20 42.53 3,001,300 43.18 38.99
Date Open High Low Vol Cls adjCls
05-12-30 44.11 44.65 43.84 795,800 43.93 39.67
05-12-29 44.82 44.95 44.33 781,400 44.48 40.16
05-12-28 44.00 44.95 43.67 1,273,100 44.83 40.48
05-12-27 44.40 44.65 43.91 1,069,600 43.92 39.66
05-12-23 43.77 44.56 43.77 1,656,500 44.32 40.02
05-12-22 43.00 43.77 42.70 1,416,000 43.75 39.50
05-12-21 43.02 43.02 42.25 1,921,100 42.97 38.80
05-12-20 43.50 43.80 42.92 2,410,600 43.02 38.85
05-12-19 43.40 43.83 43.05 1,782,400 43.50 39.28
Date Open High Low Vol Cls adjCls
05-12-16 43.55 43.78 42.95 1,851,400 43.25 39.05
05-12-15 44.62 44.63 43.39 1,963,900 43.47 39.25
05-12-14 44.29 44.85 43.99 745,900 44.62 40.29
05-12-13 44.52 44.56 43.80 1,478,600 44.30 40.00
05-12-12 44.93 45.40 44.40 1,058,100 44.77 40.43
05-12-09 45.18 45.24 44.14 1,211,000 44.81 40.46
05-12-08 43.33 45.11 43.23 2,626,400 45.04 40.67
05-12-07 43.55 43.79 42.84 1,496,700 43.34 39.13
05-12-06 44.20 44.60 43.78 1,178,900 43.86 39.60
Date Open High Low Vol Cls adjCls
05-12-05 44.40 44.43 43.52 1,838,400 44.06 39.78
05-12-02 44.65 45.00 44.10 1,663,300 44.40 40.09
05-12-01 44.30 45.20 43.66 2,235,900 44.89 40.53
05-11-30 45.29 45.31 44.10 3,661,900 44.11 39.83
05-11-29 44.70 45.15 44.41 2,456,100 44.88 40.52
05-11-28 46.05 46.25 44.31 1,997,000 44.34 40.04
05-11-25 45.55 45.81 44.76 764,300 45.72 41.28
05-11-23 46.10 46.12 45.25 1,901,000 45.30 40.90
05-11-22 45.80 46.32 45.75 1,789,600 45.85 41.40
Date Open High Low Vol Cls adjCls
05-11-21 45.03 45.90 44.89 1,277,300 45.80 41.36
05-11-18 45.90 46.10 44.56 1,788,600 45.02 40.65
05-11-17 44.20 45.45 44.20 1,540,800 45.45 41.04
05-11-16 43.51 44.60 43.42 1,361,300 44.19 39.90
05-11-15 43.95 44.12 42.90 1,713,300 43.51 39.29
05-11-14 43.74 44.20 43.55 1,353,700 43.95 39.68
05-11-11 43.35 43.63 42.55 1,390,000 43.63 39.40
05-11-10 41.62 42.96 40.89 1,209,500 42.94 38.77
05-11-09 41.55 41.77 40.72 1,411,600 41.62 37.58
Date Open High Low Vol Cls adjCls
05-11-08 42.38 42.38 41.32 1,468,100 41.56 37.53
05-11-07 42.25 42.60 41.92 2,007,100 42.38 38.27
05-11-04 42.35 42.36 41.28 2,280,200 41.86 37.80
05-11-03 43.75 44.76 42.15 3,703,500 42.49 38.37
05-11-02 40.65 41.22 40.40 2,250,800 41.20 37.20
05-11-01 39.83 40.30 39.69 1,921,700 40.11 36.22
05-10-31 38.60 39.86 38.50 2,035,600 39.54 35.70
05-10-28 37.40 38.02 36.94 1,814,200 37.91 34.23
05-10-27 37.95 37.99 36.77 1,937,700 36.90 33.32
Date Open High Low Vol Cls adjCls
05-10-26 38.65 39.05 37.50 1,844,100 37.71 34.05
05-10-25 39.25 39.48 38.37 1,420,000 38.64 34.89
05-10-24 39.20 39.43 39.07 1,632,300 39.34 35.52
05-10-21 38.02 39.27 37.97 1,528,300 39.07 35.28
05-10-20 38.36 38.99 37.45 1,598,400 37.65 34.00
05-10-19 36.75 38.42 36.55 1,574,300 38.36 34.64
05-10-18 37.20 37.50 36.68 1,002,200 37.19 33.58
05-10-17 37.35 37.43 36.70 1,328,100 37.03 33.44
05-10-14 37.30 37.82 36.86 990,800 37.73 34.07
Date Open High Low Vol Cls adjCls
05-10-13 36.50 36.92 35.96 1,091,200 36.83 33.26
05-10-12 37.35 37.59 36.15 1,985,400 36.59 33.04
05-10-11 38.02 38.18 37.21 871,300 37.26 33.64
05-10-10 37.95 38.30 37.54 1,139,100 37.64 33.99
05-10-07 38.35 38.35 37.43 1,464,100 37.78 34.11
05-10-06 37.55 38.63 37.55 3,180,500 38.36 34.64
05-10-05 37.78 38.00 37.10 1,840,900 37.20 33.59
05-10-04 37.29 38.33 37.29 1,497,000 37.53 33.89
05-10-03 36.63 37.61 36.63 1,261,300 37.58 33.93
Date Open High Low Vol Cls adjCls
05-09-30 36.03 37.08 36.03 1,578,500 36.80 33.23
05-09-29 35.85 36.09 35.35 1,251,100 35.88 32.40
05-09-28 36.21 36.60 35.51 1,210,700 35.77 32.30
05-09-27 36.05 36.34 35.25 1,432,000 36.01 32.52
05-09-26 35.65 36.90 35.36 3,691,200 35.76 32.29
05-09-23 33.55 34.50 32.90 1,621,500 33.81 30.53
05-09-22 31.70 33.53 31.63 2,137,200 33.47 30.22
05-09-21 31.80 33.09 30.57 2,930,200 31.90 28.80
05-09-20 32.31 33.50 31.43 2,707,800 32.09 28.98
Date Open High Low Vol Cls adjCls
05-09-19 32.90 32.98 32.05 1,564,200 32.31 29.17
05-09-16 33.15 33.25 32.68 1,859,100 32.90 29.71
05-09-15 33.79 33.80 33.10 1,061,500 33.25 30.02
05-09-14 34.72 35.06 33.77 1,272,700 33.79 30.51
05-09-13 34.52 34.64 34.01 1,085,400 34.44 31.10
05-09-12 34.50 34.69 34.05 1,250,900 34.45 31.11
05-09-09 34.99 35.00 34.04 2,153,400 34.47 31.12
05-09-08 35.50 35.50 34.91 970,600 34.99 31.59
05-09-07 34.74 35.50 34.35 1,895,200 35.50 32.05
Date Open High Low Vol Cls adjCls
05-09-06 33.62 34.50 33.62 1,093,300 34.30 30.97
05-09-02 33.16 34.17 32.58 2,527,300 33.95 30.66
05-09-01 35.06 35.15 32.90 3,717,200 33.05 29.84
05-08-31 34.00 34.71 33.55 2,222,500 34.71 31.34
05-08-30 33.59 33.92 32.90 2,936,900 33.82 30.54
05-08-29 32.80 34.30 32.61 3,863,100 34.00 30.70
05-08-26 35.46 35.46 33.75 6,925,400 33.98 30.68
05-08-25 36.97 37.37 36.71 2,770,400 37.07 33.47
05-08-24 35.65 37.07 35.57 2,662,400 36.60 33.05
Date Open High Low Vol Cls adjCls
05-08-23 35.98 36.02 35.28 1,893,000 35.65 32.19
05-08-22 36.00 36.45 35.92 2,527,500 36.09 32.59
05-08-19 37.99 37.99 35.55 4,367,100 35.96 32.47
05-08-18 38.40 38.40 37.82 1,566,700 37.99 34.30
05-08-17 37.70 38.88 37.64 1,657,300 38.64 34.89
05-08-16 39.60 39.61 38.02 2,150,700 38.03 34.34
05-08-15 39.91 40.00 39.45 762,600 39.80 35.94
05-08-12 39.81 39.98 39.40 870,200 39.91 36.04
05-08-11 39.34 39.89 39.31 1,141,300 39.81 35.95
Date Open High Low Vol Cls adjCls
05-08-10 39.24 39.77 38.90 1,657,300 39.22 35.41
05-08-09 38.15 38.85 38.15 1,233,600 38.79 35.03
05-08-08 37.90 38.22 37.86 1,231,500 38.05 34.36
05-08-05 39.00 39.05 37.80 2,798,700 37.90 34.22
05-08-04 38.50 39.96 37.03 6,667,500 38.88 35.11
05-08-03 41.05 41.67 40.79 1,314,300 41.31 37.30
05-08-02 41.19 41.59 40.40 1,621,000 40.89 36.92
05-08-01 40.48 41.27 40.26 1,352,400 41.19 37.19
05-07-29 40.05 40.39 39.72 1,189,900 40.11 36.22
Date Open High Low Vol Cls adjCls
05-07-28 39.55 40.22 39.39 1,596,500 40.05 36.16
05-07-27 38.45 39.46 38.25 1,653,100 39.35 35.53
05-07-26 39.70 39.75 38.31 1,897,200 38.54 34.80
05-07-25 39.91 40.15 39.52 1,058,000 39.65 35.80
05-07-22 39.65 40.09 39.59 865,400 39.90 36.03
05-07-21 39.95 39.96 39.16 1,533,000 39.48 35.65
05-07-20 39.73 40.00 39.46 812,000 39.95 36.07
05-07-19 39.35 39.99 39.26 944,100 39.73 35.87
05-07-18 39.00 39.54 38.89 1,643,700 39.26 35.45
Date Open High Low Vol Cls adjCls
05-07-15 38.00 38.93 38.00 869,900 38.76 35.00
05-07-14 39.15 39.24 37.97 1,231,900 38.07 34.38
05-07-13 39.10 39.39 38.67 1,048,400 38.67 34.92
05-07-12 38.89 39.43 38.85 1,194,000 38.99 35.21
05-07-11 38.42 38.97 38.12 1,354,900 38.62 34.87
05-07-08 38.00 38.40 37.56 1,461,500 37.99 34.30
05-07-07 35.95 38.40 35.92 3,725,000 38.00 34.31
05-07-06 36.58 36.58 35.79 1,879,900 35.95 32.46
05-07-05 34.90 36.45 34.90 1,283,900 36.35 32.82
Date Open High Low Vol Cls adjCls
05-07-01 34.67 34.76 34.26 987,100 34.75 31.38
05-06-30 35.10 35.30 34.22 1,526,500 34.28 30.95
05-06-29 34.00 34.91 33.85 1,488,400 34.84 31.46
05-06-28 33.15 33.96 33.15 1,990,800 33.95 30.66
05-06-27 32.16 32.88 32.15 1,135,800 32.75 29.57
05-06-24 33.25 33.25 32.20 2,222,200 32.48 29.33
05-06-23 33.85 34.02 33.06 2,107,900 33.24 30.01
05-06-22 34.75 34.90 33.80 4,019,600 34.00 30.70
05-06-21 35.15 35.25 34.90 1,034,500 35.16 31.75
Date Open High Low Vol Cls adjCls
05-06-20 35.15 35.40 34.75 1,240,400 35.03 31.63
05-06-17 35.25 35.49 34.75 1,865,100 35.15 31.74
05-06-16 35.23 35.25 34.88 858,600 35.23 31.81
05-06-15 35.23 35.25 34.75 974,600 35.14 31.73
05-06-14 34.35 35.15 34.35 1,166,500 35.09 31.68
05-06-13 34.00 34.33 33.65 1,614,700 34.26 30.94
05-06-10 34.05 34.25 33.79 1,240,400 33.90 30.61
05-06-09 34.50 34.67 33.97 1,427,700 34.15 30.84
05-06-08 35.22 35.22 34.40 1,608,400 34.48 31.13
Date Open High Low Vol Cls adjCls
05-06-07 34.65 35.28 34.50 1,870,400 35.04 31.64
05-06-06 34.16 34.45 34.09 810,200 34.38 31.04
05-06-03 34.45 34.71 33.95 1,249,500 34.16 30.84
05-06-02 34.35 34.90 34.20 1,896,900 34.33 31.00
05-06-01 34.29 34.70 34.11 1,978,000 34.15 30.84
05-05-31 34.00 34.40 33.85 1,609,800 34.21 30.89
05-05-27 33.50 34.36 33.00 5,031,800 33.85 30.57
05-05-26 30.96 31.44 30.96 2,297,100 31.22 28.19
05-05-25 31.78 31.80 30.87 1,773,800 30.95 27.95
Date Open High Low Vol Cls adjCls
05-05-24 31.94 31.94 31.52 1,757,200 31.75 28.67
05-05-23 31.69 32.39 31.69 2,545,100 31.93 28.83
05-05-20 31.55 31.56 30.93 1,599,400 31.44 28.39
05-05-19 31.00 31.71 30.97 2,089,700 31.69 28.61
05-05-18 30.25 31.00 29.96 1,913,500 31.00 27.99
05-05-17 29.45 30.34 29.29 1,186,900 30.25 27.31
05-05-16 28.94 29.62 28.80 1,221,400 29.61 26.74
05-05-13 29.00 29.14 28.75 1,247,000 28.94 26.13
05-05-12 29.01 29.10 28.76 1,766,100 28.95 26.14
Date Open High Low Vol Cls adjCls
05-05-11 29.19 29.20 28.67 1,824,500 29.01 26.19
05-05-10 29.27 29.73 29.01 1,472,800 29.23 26.39
05-05-09 28.85 29.27 28.85 1,195,600 29.27 26.43
05-05-06 29.40 29.50 28.64 1,776,300 28.83 26.03
05-05-05 28.95 29.69 28.25 5,001,300 29.34 26.49
05-05-04 26.20 26.57 25.98 919,800 26.52 23.95
05-05-03 26.25 26.43 25.89 1,224,600 26.17 23.63
05-05-02 25.88 26.29 25.63 1,264,300 26.25 23.70
05-04-29 26.15 26.25 25.03 2,582,900 25.63 23.14
Date Open High Low Vol Cls adjCls
05-04-28 26.60 26.79 25.91 1,610,700 25.95 23.43
05-04-27 26.58 26.99 26.29 1,867,700 26.76 24.16
05-04-26 26.30 26.93 26.07 1,723,000 26.63 24.05
05-04-25 26.05 26.40 25.90 1,280,800 26.27 23.72
05-04-22 26.50 26.50 25.57 1,152,000 25.81 23.31
05-04-21 26.33 26.55 25.84 1,569,600 26.50 23.93
05-04-20 26.66 26.70 25.75 1,498,400 25.77 23.27
05-04-19 26.62 26.80 26.45 1,669,700 26.65 24.06
05-04-18 25.50 26.39 25.49 3,362,600 26.28 23.73
Date Open High Low Vol Cls adjCls
05-04-15 25.25 25.68 24.59 3,858,900 24.81 22.40
05-04-14 27.70 27.70 26.35 3,306,200 26.51 23.94
05-04-13 28.78 28.80 27.61 1,927,500 27.71 25.02
05-04-12 28.57 28.77 28.11 1,034,300 28.70 25.91
05-04-11 28.56 28.71 28.10 1,698,200 28.57 25.80
05-04-08 28.77 28.78 28.27 1,136,900 28.56 25.79
05-04-07 28.55 28.98 28.25 1,978,000 28.77 25.98
05-04-06 28.30 28.62 28.12 1,238,700 28.48 25.72
05-04-05 28.00 28.34 27.92 1,660,000 28.20 25.46
Date Open High Low Vol Cls adjCls
05-04-04 28.16 28.38 27.60 1,408,600 28.00 25.28
05-04-01 28.68 28.73 27.75 1,207,400 28.13 25.40
05-03-31 28.43 28.46 28.09 1,018,200 28.26 25.52
05-03-30 27.61 28.46 27.30 1,428,500 28.42 25.66
05-03-29 27.98 28.26 27.55 1,611,100 27.61 24.93
05-03-28 27.35 28.15 27.10 2,027,400 27.89 25.18
05-03-24 27.10 27.15 26.66 1,321,700 27.03 24.41
05-03-23 26.90 27.10 26.65 1,745,300 26.98 24.36
05-03-22 27.00 27.35 26.95 2,154,100 27.14 24.51
Date Open High Low Vol Cls adjCls
05-03-21 27.45 27.46 26.64 1,708,500 27.00 24.38
05-03-18 27.43 27.49 27.13 1,986,300 27.45 24.79
05-03-17 27.28 27.41 27.02 1,528,500 27.24 24.60
05-03-16 27.35 27.40 26.93 1,341,300 27.28 24.63
05-03-15 27.37 27.79 27.15 1,668,400 27.40 24.74
05-03-14 27.16 27.39 26.71 1,550,300 27.10 24.47
05-03-11 27.24 27.25 26.91 1,697,900 27.16 24.52
05-03-10 27.65 27.76 26.94 2,076,300 27.24 24.60
05-03-09 26.90 27.46 26.81 2,743,900 27.38 24.72
Date Open High Low Vol Cls adjCls
05-03-08 28.14 28.26 27.66 1,372,700 27.76 25.07
05-03-07 28.84 28.86 27.85 2,105,500 28.05 25.33
05-03-04 28.65 28.88 28.26 2,450,800 28.74 25.95
05-03-03 28.75 29.00 27.80 5,711,900 28.55 25.78
05-03-02 30.00 30.25 29.32 3,326,700 29.69 26.81
05-03-01 29.70 30.25 29.65 2,047,000 29.87 26.97
05-02-28 29.51 29.77 28.58 3,104,000 29.45 26.59
05-02-25 30.00 30.00 29.20 1,372,300 29.51 26.65
05-02-24 29.13 29.72 28.85 2,667,700 29.57 26.70
Date Open High Low Vol Cls adjCls
05-02-23 28.55 29.08 28.26 2,624,200 28.99 26.18
05-02-22 56.95 57.80 55.95 2,656,400 56.08 25.32
05-02-18 57.16 57.40 56.88 1,654,400 56.94 25.71
05-02-17 57.40 57.75 56.68 1,894,000 57.16 25.81
05-02-16 56.38 57.46 56.16 2,652,800 57.20 25.82
05-02-15 55.00 56.49 54.82 3,310,200 56.44 25.48
05-02-14 55.36 55.77 54.63 3,048,000 54.80 24.74
05-02-11 54.08 55.20 54.07 2,939,200 55.05 24.85
05-02-10 53.17 54.15 52.90 2,117,000 54.08 24.42
Date Open High Low Vol Cls adjCls
05-02-09 54.22 54.95 53.10 1,938,800 53.17 24.01
05-02-08 53.00 54.36 52.77 2,051,200 54.21 24.47
05-02-07 52.58 53.20 52.57 1,800,600 52.95 23.91
05-02-04 51.98 52.71 51.93 1,898,400 52.10 23.52
05-02-03 52.12 52.53 51.76 4,842,400 51.90 23.43
05-02-02 53.25 53.95 52.40 1,946,000 53.10 23.97
05-02-01 52.68 53.42 52.68 1,471,400 53.25 24.04
05-01-31 51.08 52.83 51.08 1,943,600 52.68 23.78
05-01-28 50.34 50.94 49.90 1,580,200 50.75 22.91
Date Open High Low Vol Cls adjCls
05-01-27 50.15 50.99 50.03 1,113,400 50.24 22.68
05-01-26 50.30 50.60 49.61 1,576,800 50.35 22.73
05-01-25 49.88 50.50 49.80 2,037,200 50.10 22.62
05-01-24 50.97 51.63 49.62 2,304,800 49.73 22.45
05-01-21 52.00 52.39 50.96 1,510,400 50.96 23.01
05-01-20 51.75 52.38 51.58 1,766,200 51.67 23.33
05-01-19 53.20 53.50 52.33 2,182,000 52.45 23.68
05-01-18 51.76 52.66 51.51 2,035,200 52.66 23.77
05-01-14 50.95 52.02 50.50 2,089,600 51.69 23.34
Date Open High Low Vol Cls adjCls
05-01-13 49.70 51.07 49.53 2,635,200 50.50 22.80
05-01-12 49.70 49.75 48.78 2,411,400 49.40 22.30
05-01-11 50.64 50.84 49.28 2,636,800 49.68 22.43
05-01-10 49.43 50.93 49.30 3,222,400 50.65 22.87
05-01-07 49.60 50.00 49.05 3,395,400 49.43 22.32
05-01-06 47.60 49.94 47.50 8,933,400 48.98 22.11
05-01-05 43.70 44.39 43.56 1,492,000 44.31 20.00
05-01-04 44.69 44.90 43.75 1,491,800 43.90 19.82
05-01-03 45.65 46.00 44.20 2,672,600 44.74 20.20
Date Open High Low Vol Cls adjCls
04-12-31 45.90 46.06 45.39 1,472,800 45.53 20.56
04-12-30 45.92 46.39 45.50 1,237,200 45.75 20.66
04-12-29 46.25 46.75 45.95 1,155,600 46.00 20.77
04-12-28 45.75 46.27 45.55 1,044,800 46.25 20.88
04-12-27 45.86 46.37 45.35 1,023,400 45.56 20.57
04-12-23 45.60 46.00 45.35 1,097,400 45.61 20.59
04-12-22 44.82 45.80 44.60 1,684,600 45.80 20.68
04-12-21 44.47 44.90 44.31 1,888,000 44.58 20.13
04-12-20 45.16 45.28 44.04 2,311,200 44.05 19.89
Date Open High Low Vol Cls adjCls
04-12-17 44.90 45.23 44.52 3,681,400 45.15 20.38
04-12-16 44.10 45.00 43.97 2,788,400 44.94 20.29
04-12-15 43.98 44.34 43.52 1,380,400 43.95 19.84
04-12-14 43.20 44.35 43.19 1,407,000 44.00 19.86
04-12-13 44.25 44.25 43.20 1,851,800 43.30 19.55
04-12-10 44.00 44.46 43.70 1,769,000 44.13 19.92
04-12-09 42.88 44.09 42.81 2,616,600 44.04 19.88
04-12-08 43.14 43.67 43.12 1,362,400 43.18 19.49
04-12-07 43.45 43.70 42.94 1,575,800 43.14 19.48
Date Open High Low Vol Cls adjCls
04-12-06 43.40 43.40 42.52 1,895,800 43.01 19.42
04-12-03 43.50 43.88 43.14 1,809,800 43.40 19.59
04-12-02 43.65 44.96 43.06 3,510,400 43.91 19.82
04-12-01 41.50 44.29 41.50 12,618,400 43.66 19.71
04-11-30 40.01 40.01 37.70 6,132,200 38.60 17.43
04-11-29 40.90 41.10 39.78 2,049,400 40.00 18.06
04-11-26 40.50 40.64 40.27 431,800 40.40 18.24
04-11-24 40.65 40.67 39.85 1,244,400 40.30 18.19
04-11-23 39.75 40.88 39.75 2,080,600 40.43 18.25
Date Open High Low Vol Cls adjCls
04-11-22 39.50 39.83 39.27 3,614,800 39.53 17.85
04-11-19 40.30 40.31 39.17 4,184,400 39.99 18.05
04-11-18 41.91 41.98 41.25 2,089,400 41.30 18.65
04-11-17 42.78 43.16 41.84 1,139,400 41.94 18.93
04-11-16 43.41 43.41 42.22 894,600 42.53 19.20
04-11-15 42.83 43.59 42.83 1,314,000 43.41 19.60
04-11-12 41.88 42.88 41.88 1,624,800 42.83 19.34
04-11-11 41.98 42.00 41.34 1,035,600 41.85 18.89
04-11-10 41.79 42.37 41.72 1,390,000 41.88 18.91
Date Open High Low Vol Cls adjCls
04-11-09 41.85 42.05 41.36 1,204,200 41.80 18.87
04-11-08 42.05 42.43 41.84 1,162,600 41.85 18.89
04-11-05 42.95 43.32 42.04 3,390,400 42.14 19.03
04-11-04 41.50 42.98 41.11 4,111,400 42.77 19.31
04-11-03 41.90 42.00 40.90 3,032,600 41.27 18.63
04-11-02 40.76 41.64 40.74 3,184,000 41.08 18.55
04-11-01 40.03 40.82 39.82 2,363,800 40.76 18.40
04-10-29 40.25 40.30 39.65 2,771,600 40.03 18.07
04-10-28 39.00 40.25 38.92 4,323,000 40.25 18.17
Date Open High Low Vol Cls adjCls
04-10-27 38.05 39.10 37.91 2,355,200 38.99 17.60
04-10-26 37.36 38.15 37.27 1,438,800 37.98 17.15
04-10-25 37.00 37.50 36.82 1,596,400 37.39 16.88
04-10-22 37.92 38.24 37.13 1,477,400 37.35 16.86
04-10-21 37.70 38.14 37.65 2,185,600 38.04 17.17
04-10-20 38.30 38.36 37.76 2,314,800 37.80 17.07
04-10-19 38.20 38.35 37.85 2,666,400 38.10 17.20
04-10-18 37.02 37.95 36.90 2,348,600 37.88 17.10
04-10-15 36.50 37.20 36.30 2,703,800 37.02 16.71
Date Open High Low Vol Cls adjCls
04-10-14 36.05 36.40 35.74 2,219,600 36.34 16.41
04-10-13 36.70 36.95 35.78 3,261,800 35.95 16.23
04-10-12 37.00 37.00 36.31 2,596,400 36.46 16.46
04-10-11 37.19 37.29 36.76 1,959,000 37.00 16.70
04-10-08 37.96 38.26 36.95 3,062,800 37.22 16.80
04-10-07 38.50 38.51 37.75 8,710,600 37.95 17.13
04-10-06 35.25 35.70 35.05 1,870,000 35.70 16.12
04-10-05 35.40 35.88 35.20 2,453,800 35.46 16.01
04-10-04 35.10 36.27 35.10 3,650,000 35.50 16.03
Date Open High Low Vol Cls adjCls
04-10-01 34.33 34.86 34.25 3,615,400 34.60 15.62
04-09-30 34.91 34.91 34.03 3,374,000 34.20 15.44
04-09-29 34.48 35.11 34.45 2,155,400 34.91 15.76
04-09-28 35.00 35.22 34.10 4,485,600 34.40 15.53
04-09-27 35.25 35.82 34.45 4,604,600 34.62 15.63
04-09-24 36.15 36.51 35.80 1,843,000 36.10 16.30
04-09-23 36.40 36.65 35.90 1,860,400 36.34 16.41
04-09-22 36.50 36.76 36.18 2,012,400 36.32 16.40
04-09-21 36.99 37.28 36.83 1,501,200 37.13 16.76
Date Open High Low Vol Cls adjCls
04-09-20 36.55 37.20 36.45 2,064,600 36.94 16.68
04-09-17 37.75 37.82 36.84 2,266,600 36.90 16.66
04-09-16 36.97 38.24 36.97 2,964,200 37.86 17.09
04-09-15 37.80 37.80 36.92 3,495,800 36.93 16.67
04-09-14 37.99 38.14 37.35 3,306,200 37.89 17.11
04-09-13 37.66 38.28 37.39 8,458,600 37.92 17.12
04-09-10 34.15 36.10 34.10 9,963,000 36.09 16.29
04-09-09 35.90 35.90 33.82 15,446,800 33.91 15.31
04-09-08 36.95 37.37 36.20 3,785,800 36.76 16.60
Date Open High Low Vol Cls adjCls
04-09-07 38.63 38.74 36.55 7,438,200 37.14 16.77
04-09-03 38.23 38.74 38.00 2,920,800 38.63 17.44
04-09-02 38.40 39.15 37.55 12,870,000 38.22 17.26
04-09-01 40.93 41.31 40.51 1,178,800 41.08 18.55
04-08-31 41.65 41.95 40.08 3,302,200 40.90 18.47
04-08-30 42.63 42.79 41.70 2,382,200 41.80 18.87
04-08-27 42.11 43.09 42.00 6,240,800 42.51 19.19
04-08-26 43.72 44.42 43.40 1,648,200 43.88 19.81
04-08-25 42.90 43.65 42.35 1,594,200 43.63 19.70
Date Open High Low Vol Cls adjCls
04-08-24 43.30 43.69 42.53 1,038,400 43.05 19.44
04-08-23 43.72 43.73 43.00 1,886,600 43.12 19.47
04-08-20 42.85 43.73 42.40 1,367,400 43.72 19.74
04-08-19 42.39 43.14 42.06 1,746,000 42.84 19.34
04-08-18 42.15 42.73 41.36 1,420,200 42.38 19.13
04-08-17 40.95 42.39 40.95 2,734,200 42.20 19.05
04-08-16 39.40 41.20 39.40 2,679,400 40.65 18.35
04-08-13 39.59 39.86 39.05 2,740,600 39.20 17.70
04-08-12 40.33 41.25 39.58 2,194,600 39.59 17.87
Date Open High Low Vol Cls adjCls
04-08-11 40.60 40.75 40.00 1,603,200 40.33 18.21
04-08-10 40.48 41.36 40.45 1,490,000 41.00 18.51
04-08-09 40.43 40.93 39.92 975,800 40.45 18.26
04-08-06 39.75 41.25 39.60 3,319,400 40.42 18.25
04-08-05 40.85 42.00 39.98 5,684,200 40.53 18.30
04-08-04 40.45 40.47 39.39 3,318,800 39.77 17.96
04-08-03 41.80 41.80 40.70 2,006,000 40.70 18.38
04-08-02 41.70 42.20 41.30 1,567,600 41.80 18.87
04-07-30 41.77 42.23 41.45 1,676,000 41.87 18.90
Date Open High Low Vol Cls adjCls
04-07-29 41.30 42.30 41.30 1,966,600 41.88 18.91
04-07-28 41.36 41.50 40.30 1,407,600 41.22 18.61
04-07-27 39.59 41.60 39.59 2,828,200 41.35 18.67
04-07-26 40.10 40.24 39.00 2,136,200 39.56 17.86
04-07-23 40.15 40.85 39.86 1,411,400 40.18 18.14
04-07-22 40.92 40.93 38.80 3,776,600 40.62 18.34
04-07-21 42.40 42.42 40.85 2,214,000 40.98 18.50
04-07-20 40.77 42.30 40.77 2,762,400 42.20 19.05
04-07-19 41.28 41.65 40.23 3,485,800 40.72 18.38
Date Open High Low Vol Cls adjCls
04-07-16 43.20 43.30 41.41 2,964,200 41.60 18.78
04-07-15 44.40 44.40 43.00 1,836,800 43.12 19.47
04-07-14 45.65 45.65 43.91 2,085,600 44.08 19.90
04-07-13 45.35 45.82 45.25 1,633,400 45.65 20.61
04-07-12 44.50 45.20 44.50 2,357,800 45.10 20.36
04-07-09 43.75 44.61 43.25 2,800,200 44.49 20.09
04-07-08 44.40 44.40 42.55 3,233,200 43.18 19.49
04-07-07 44.00 44.97 43.95 2,450,800 44.90 20.27
04-07-06 43.78 44.50 43.50 1,728,800 43.94 19.84
Date Open High Low Vol Cls adjCls
04-07-02 44.70 44.75 43.69 2,487,000 43.94 19.84
04-07-01 45.06 45.27 44.20 3,877,400 44.70 20.18
04-06-30 45.05 45.39 44.66 1,809,200 45.16 20.39
04-06-29 46.24 46.24 44.28 3,167,400 44.85 20.25
04-06-28 46.45 46.87 46.00 3,251,200 46.23 20.87
04-06-25 46.15 46.51 45.57 1,997,800 45.66 20.61
04-06-24 45.25 46.38 45.10 2,176,400 46.26 20.89
04-06-23 44.40 45.30 44.30 1,677,800 45.28 20.44
04-06-22 43.60 44.40 43.11 2,112,400 44.30 20.00
Date Open High Low Vol Cls adjCls
04-06-21 43.87 44.18 43.44 1,495,400 43.85 19.80
04-06-18 43.15 43.58 42.53 1,051,400 43.54 19.66
04-06-17 43.58 43.68 43.00 852,000 43.25 19.53
04-06-16 43.82 43.84 43.41 1,044,600 43.50 19.64
04-06-15 43.98 44.09 43.44 1,929,400 43.70 19.73
04-06-14 44.40 44.43 43.77 1,823,200 43.92 19.83
04-06-10 44.95 45.07 44.15 1,114,400 44.64 20.15
04-06-09 44.60 45.22 44.50 2,610,200 44.88 20.26
04-06-08 43.80 44.57 43.20 2,019,600 44.50 20.09
Date Open High Low Vol Cls adjCls
04-06-07 43.85 43.98 43.45 2,019,200 43.84 19.79
04-06-04 44.25 44.35 43.29 1,259,800 43.41 19.60
04-06-03 43.70 44.53 42.80 2,975,800 43.82 19.78
04-06-02 44.05 44.05 43.11 2,157,200 43.55 19.66
04-06-01 43.00 43.85 42.90 2,271,600 43.68 19.72
04-05-28 42.51 42.99 41.35 4,503,200 42.90 19.37
04-05-27 41.90 42.68 41.70 2,092,000 42.10 19.01
04-05-26 41.85 42.15 41.50 1,652,600 41.70 18.83
04-05-25 40.65 41.92 40.15 1,994,600 41.80 18.87
Date Open High Low Vol Cls adjCls
04-05-24 40.00 40.65 39.60 1,894,400 40.65 18.35
04-05-21 39.25 39.73 39.00 1,373,000 39.41 17.79
04-05-20 39.95 39.96 38.88 1,414,600 39.08 17.64
04-05-19 39.90 40.98 39.56 2,658,000 39.80 17.97
04-05-18 38.55 39.49 38.45 1,836,800 39.33 17.76
04-05-17 39.03 39.03 37.34 2,105,200 38.05 17.18
04-05-14 39.00 39.59 38.75 1,316,600 39.03 17.62
04-05-13 39.54 39.65 38.76 2,023,200 39.24 17.72
04-05-12 39.67 39.78 38.30 2,492,000 39.58 17.87
Date Open High Low Vol Cls adjCls
04-05-11 39.80 40.23 39.21 1,789,400 39.66 17.91
04-05-10 39.80 40.13 38.22 3,339,400 39.56 17.86
04-05-07 41.00 41.88 40.22 2,956,800 40.35 18.22
04-05-06 43.10 43.20 39.31 7,832,600 41.12 18.56
04-05-05 42.90 43.95 42.85 2,012,800 43.72 19.74
04-05-04 42.26 42.94 42.05 2,000,400 42.78 19.31
04-05-03 40.69 42.26 40.40 2,622,400 42.26 19.08
04-04-30 41.00 41.60 40.62 2,320,600 40.73 18.39
04-04-29 42.40 42.90 40.50 3,162,200 40.96 18.49
Date Open High Low Vol Cls adjCls
04-04-28 43.65 43.65 42.35 1,880,800 42.50 19.19
04-04-27 43.30 44.22 43.30 1,792,000 43.66 19.71
04-04-26 44.35 44.65 43.26 1,703,200 43.30 19.55
04-04-23 44.75 44.75 43.95 1,310,600 44.35 20.02
04-04-22 44.50 44.90 43.90 1,999,000 44.66 20.16
04-04-21 44.22 44.67 43.19 1,578,800 44.46 20.07
04-04-20 45.00 45.50 44.00 1,601,000 44.22 19.96
04-04-19 45.32 45.32 44.52 1,375,800 44.96 20.30
04-04-16 44.74 45.49 44.40 1,287,400 45.31 20.46
Date Open High Low Vol Cls adjCls
04-04-15 44.45 44.93 44.30 976,200 44.73 20.19
04-04-14 44.27 44.75 44.12 1,583,200 44.50 20.09
04-04-13 46.10 46.10 44.39 2,276,000 44.72 20.19
04-04-12 44.75 45.89 44.65 2,671,000 45.60 20.59
04-04-08 46.70 46.75 43.58 5,158,800 44.20 19.96
04-04-07 46.70 46.80 45.86 1,340,000 46.28 20.89
04-04-06 46.18 46.75 45.94 1,887,600 46.70 21.08
04-04-05 45.70 46.34 45.70 2,075,400 46.18 20.85
04-04-02 45.85 46.73 45.39 3,406,600 45.65 20.61
Date Open High Low Vol Cls adjCls
04-04-01 46.00 46.01 45.25 2,602,200 45.48 20.53
04-03-31 46.20 46.74 46.05 1,596,400 46.40 20.95
04-03-30 45.40 46.38 45.00 1,793,600 46.09 20.81
04-03-29 45.35 45.65 45.05 1,702,000 45.30 20.45
04-03-26 44.60 45.08 44.26 1,690,200 44.83 20.24
04-03-25 44.00 44.66 43.80 2,029,600 44.50 20.09
04-03-24 42.91 43.82 42.85 2,222,400 43.57 19.67
04-03-23 42.38 43.28 42.38 2,101,600 42.91 19.37
04-03-22 42.50 42.85 41.50 2,958,600 42.25 19.07
Date Open High Low Vol Cls adjCls
04-03-19 43.45 43.65 42.80 1,955,000 42.94 19.39
04-03-18 43.78 44.43 43.10 3,340,800 43.18 19.49
04-03-17 45.95 45.95 42.85 7,980,400 43.91 19.82
04-03-16 45.65 46.23 45.63 1,852,400 46.07 20.80
04-03-15 46.02 46.38 45.11 2,522,400 45.35 20.47
04-03-12 45.34 46.26 45.34 2,273,600 46.02 20.78
04-03-11 44.75 46.17 44.40 3,237,600 45.23 20.42
04-03-10 46.21 46.24 45.36 2,852,600 45.50 20.54
04-03-09 46.59 46.93 46.06 2,238,400 46.20 20.86
Date Open High Low Vol Cls adjCls
04-03-08 46.00 47.13 45.90 4,764,800 46.39 20.94
04-03-05 46.60 47.60 46.19 2,653,400 47.35 21.38
04-03-04 44.75 46.69 43.70 5,754,800 46.60 21.04
04-03-03 43.98 44.20 43.34 2,315,400 44.20 19.96
04-03-02 43.98 44.31 43.80 2,134,800 43.98 19.86
04-03-01 43.00 43.84 42.54 1,668,600 43.80 19.77
04-02-27 43.20 43.59 42.57 2,495,200 42.75 19.30
04-02-26 42.95 43.50 42.80 2,311,200 43.04 19.43
04-02-25 41.55 42.85 41.53 1,725,000 42.81 19.33
Date Open High Low Vol Cls adjCls
04-02-24 40.85 42.05 40.66 1,594,800 41.64 18.80
04-02-23 42.30 42.65 40.81 2,206,000 40.93 18.48
04-02-20 41.60 42.34 41.26 2,026,400 42.27 19.08
04-02-19 43.00 43.64 41.06 3,050,400 41.24 18.62
04-02-18 42.50 43.35 42.30 1,774,600 42.92 19.38
04-02-17 41.21 42.16 41.21 1,437,600 42.09 19.00
04-02-13 41.20 41.59 40.81 1,573,200 40.96 18.49
04-02-12 40.80 41.10 40.55 1,464,200 40.83 18.43
04-02-11 40.28 40.90 39.95 1,929,200 40.90 18.47
Date Open High Low Vol Cls adjCls
04-02-10 40.55 40.79 39.65 1,595,600 40.28 18.19
04-02-09 40.00 40.90 39.68 2,119,400 40.60 18.33
04-02-06 39.00 39.89 39.00 1,733,200 39.87 18.00
04-02-05 38.50 39.52 38.31 2,755,000 38.80 17.52
04-02-04 38.47 38.50 37.90 1,461,200 37.90 17.11
04-02-03 37.40 38.50 37.20 2,310,200 38.47 17.37
04-02-02 37.13 37.64 36.70 1,133,800 37.33 16.85
04-01-30 36.81 37.48 36.46 1,483,000 36.84 16.63
04-01-29 36.08 36.81 36.00 1,322,400 36.81 16.62
Date Open High Low Vol Cls adjCls
04-01-28 37.18 37.46 35.90 2,493,600 36.08 16.29
04-01-27 37.65 37.98 37.04 1,958,400 37.10 16.75
04-01-26 38.20 38.37 37.60 1,328,000 37.96 17.14
04-01-23 38.25 38.66 37.80 959,600 38.50 17.38
04-01-22 38.45 38.58 38.00 1,216,800 38.27 17.28
04-01-21 37.86 38.75 37.80 1,534,200 38.38 17.33
04-01-20 38.64 39.00 37.70 1,941,800 37.96 17.14
04-01-16 39.05 39.05 38.40 1,272,200 38.63 17.44
04-01-15 38.75 39.00 38.20 1,344,000 38.87 17.55
Date Open High Low Vol Cls adjCls
04-01-14 38.37 38.90 38.37 1,724,400 38.70 17.47
04-01-13 38.60 38.75 38.13 1,068,000 38.37 17.32
04-01-12 38.10 38.49 37.84 1,327,000 38.49 17.38
04-01-09 38.00 38.08 37.29 1,513,200 37.78 17.06
04-01-08 38.50 38.80 37.80 3,177,400 38.05 17.18
04-01-07 37.86 38.13 37.17 1,593,000 38.06 17.18
04-01-06 36.80 37.98 36.80 2,233,800 37.85 17.09
04-01-05 37.00 37.22 36.35 2,407,000 37.10 16.75
04-01-02 37.45 37.60 36.42 1,877,800 36.65 16.55
Date Open High Low Vol Cls adjCls
03-12-31 37.45 37.55 36.76 2,257,400 36.95 16.68
03-12-30 37.15 37.50 36.76 2,251,600 37.44 16.90
03-12-29 36.10 37.23 36.02 3,658,600 37.15 16.77
03-12-26 36.00 36.37 35.65 2,579,000 35.94 16.23
03-12-24 34.91 35.05 34.47 1,133,400 34.96 15.78
03-12-23 34.90 34.92 34.54 1,750,200 34.91 15.76
03-12-22 34.50 34.95 34.21 2,222,200 34.83 15.72
03-12-19 34.50 34.75 33.88 2,859,200 34.59 15.62
03-12-18 33.70 34.64 33.55 2,691,200 34.64 15.64
Date Open High Low Vol Cls adjCls
03-12-17 31.90 33.90 31.50 4,268,400 33.55 15.15
03-12-16 31.35 32.25 30.51 5,681,400 31.80 14.36
03-12-15 33.00 34.02 31.56 5,366,600 31.75 14.33
03-12-12 34.00 34.10 33.00 2,205,800 33.10 14.94
03-12-11 32.95 33.99 32.95 2,706,600 33.65 15.19
03-12-10 33.69 34.13 32.50 2,243,800 33.10 14.94
03-12-09 33.97 34.38 33.60 2,941,200 33.63 15.18
03-12-08 35.02 35.52 32.58 5,539,600 33.21 14.99
03-12-05 33.75 35.70 33.65 3,062,000 35.01 15.81
Date Open High Low Vol Cls adjCls
03-12-04 37.25 37.25 32.00 9,398,000 34.65 15.64
03-12-03 38.35 38.35 36.75 3,836,000 36.87 16.65
03-12-02 39.00 39.43 38.04 2,494,600 38.35 17.31
03-12-01 38.90 39.05 38.26 2,290,000 39.00 17.61
03-11-28 37.60 38.52 37.60 731,600 38.38 17.33
03-11-26 38.25 38.30 37.20 1,663,600 37.53 16.94
03-11-25 37.65 38.19 37.36 1,232,200 37.95 17.13
03-11-24 37.20 37.85 37.20 1,432,600 37.40 16.89
03-11-21 36.98 37.44 36.90 1,847,000 37.11 16.75
Date Open High Low Vol Cls adjCls
03-11-20 36.05 37.22 35.93 1,310,600 36.69 16.56
03-11-19 36.75 36.89 35.77 1,714,000 36.05 16.28
03-11-18 37.55 37.87 36.50 1,435,600 36.50 16.48
03-11-17 37.49 37.49 36.65 1,169,400 36.95 16.68
03-11-14 38.35 38.87 37.45 1,645,000 37.49 16.93
03-11-13 38.04 38.70 37.17 1,659,600 38.35 17.31
03-11-12 36.80 38.10 36.73 2,071,200 38.04 17.17
03-11-11 37.30 37.75 35.79 2,264,000 36.57 16.51
03-11-10 37.90 38.00 37.13 1,652,400 37.18 16.79
Date Open High Low Vol Cls adjCls
03-11-07 38.50 38.79 37.68 2,413,400 37.75 17.04
03-11-06 38.85 39.20 38.30 3,049,200 38.30 17.29
03-11-05 37.77 38.35 37.35 1,705,000 38.31 17.30
03-11-04 38.70 38.73 37.50 2,847,200 37.78 17.06
03-11-03 37.98 38.74 37.94 1,791,200 38.57 17.41
03-10-31 37.90 37.92 37.00 1,475,200 37.54 16.95
03-10-30 38.15 38.39 37.50 2,296,200 37.59 16.97
03-10-29 36.40 37.72 36.40 2,140,000 37.72 17.03
03-10-28 36.45 36.98 36.20 1,618,600 36.83 16.63
Date Open High Low Vol Cls adjCls
03-10-27 35.04 36.37 35.04 1,471,200 36.23 16.36
03-10-24 35.25 35.85 34.40 2,315,200 34.81 15.72
03-10-23 35.70 36.08 35.18 1,933,200 35.48 16.02
03-10-22 36.06 36.18 35.35 1,749,400 36.10 16.30
03-10-21 36.35 36.56 35.85 1,297,000 36.06 16.28
03-10-20 36.05 36.05 35.55 1,621,600 35.80 16.16
03-10-17 36.50 36.50 35.45 4,172,000 35.59 16.07
03-10-16 37.17 37.30 36.33 2,556,800 36.50 16.48
03-10-15 37.10 37.57 36.57 2,382,400 37.18 16.79
Date Open High Low Vol Cls adjCls
03-10-14 36.60 36.90 36.20 2,947,000 36.90 16.66
03-10-13 35.98 36.63 35.90 1,699,600 36.59 16.52
03-10-10 36.02 36.11 35.30 3,100,200 35.86 16.19
03-10-09 33.80 35.31 33.66 6,871,200 35.31 15.94
03-10-08 33.26 33.51 32.52 1,498,600 32.56 14.70
03-10-07 32.36 33.32 32.12 1,577,200 33.26 15.02
03-10-06 33.00 33.13 32.70 1,564,600 32.75 14.79
03-10-03 33.45 33.50 32.75 2,071,200 32.87 14.84
03-10-02 32.00 32.55 31.83 1,761,800 32.30 14.58
Date Open High Low Vol Cls adjCls
03-10-01 30.74 31.88 30.74 1,343,200 31.62 14.28
03-09-30 30.55 31.34 30.13 2,038,200 30.64 13.83
03-09-29 31.05 31.21 30.21 1,469,000 30.55 13.79
03-09-26 31.20 31.69 30.69 1,687,200 30.80 13.91
03-09-25 32.05 32.16 31.17 1,394,200 31.21 14.09
03-09-24 32.43 32.46 31.80 1,961,200 31.80 14.36
03-09-23 32.41 32.70 32.06 1,279,400 32.18 14.53
03-09-22 32.31 32.53 32.03 1,473,800 32.37 14.61
03-09-19 32.95 33.19 32.70 2,310,600 32.92 14.86
Date Open High Low Vol Cls adjCls
03-09-18 32.95 33.00 32.25 2,134,600 32.89 14.85
03-09-17 31.90 32.85 31.83 3,294,000 32.75 14.79
03-09-16 31.08 31.65 30.57 1,666,200 31.65 14.29
03-09-15 31.35 31.54 30.65 1,911,400 30.97 13.98
03-09-12 31.01 31.38 30.27 1,951,600 31.23 14.10
03-09-11 29.50 31.40 29.50 4,370,400 31.07 14.03
03-09-10 30.00 30.00 29.08 5,916,800 29.46 13.30
03-09-09 31.25 31.47 30.10 2,615,600 30.15 13.61
03-09-08 32.10 32.10 31.61 1,682,800 31.91 14.41
Date Open High Low Vol Cls adjCls
03-09-05 32.09 32.15 31.53 2,507,600 31.89 14.40
03-09-04 33.57 33.58 32.00 2,597,000 32.09 14.49
03-09-03 32.38 33.94 32.38 4,505,600 33.57 15.16
03-09-02 32.54 33.05 32.20 2,779,400 32.31 14.59
03-08-29 29.00 32.95 29.00 3,526,400 32.49 14.67
03-08-28 30.03 31.79 30.03 7,790,000 31.65 14.29
03-08-27 28.00 28.93 27.76 2,560,400 28.90 13.05
03-08-26 27.19 28.00 27.11 1,482,200 28.00 12.64
03-08-25 27.25 27.56 26.71 1,490,600 27.20 12.28
Date Open High Low Vol Cls adjCls
03-08-22 28.50 28.67 27.68 1,514,800 27.68 12.50
03-08-21 28.25 28.58 28.15 1,133,600 28.27 12.76
03-08-20 28.20 28.72 27.93 1,594,400 28.30 12.78
03-08-19 27.99 28.34 27.85 1,338,400 28.29 12.77
03-08-18 27.55 28.15 27.40 1,298,600 28.05 12.66
03-08-15 27.45 27.55 27.31 593,000 27.35 12.35
03-08-14 27.50 27.74 27.29 1,171,800 27.34 12.34
03-08-13 27.69 27.69 27.32 1,220,800 27.39 12.37
03-08-12 27.09 27.56 27.00 1,945,600 27.45 12.39
Date Open High Low Vol Cls adjCls
03-08-11 27.19 27.35 26.87 1,007,800 27.09 12.23
03-08-08 27.20 27.46 27.00 1,071,200 27.19 12.28
03-08-07 28.25 28.25 26.61 2,470,200 26.99 12.19
03-08-06 27.25 27.70 26.53 2,063,800 27.30 12.33
03-08-05 27.88 28.26 27.10 2,147,400 27.20 12.28
03-08-04 28.00 28.00 27.25 2,931,200 27.83 12.56
03-08-01 27.20 27.84 27.00 2,352,600 27.63 12.47
03-07-31 27.00 27.80 26.70 5,797,200 27.15 12.26
03-07-30 25.55 25.90 25.26 1,166,800 25.57 11.54
Date Open High Low Vol Cls adjCls
03-07-29 25.95 25.95 25.27 1,929,800 25.32 11.43
03-07-28 24.90 25.85 24.80 1,990,400 25.85 11.67
03-07-25 24.69 25.22 24.33 1,129,400 24.73 11.17
03-07-24 25.32 25.75 24.63 1,307,800 24.64 11.12
03-07-23 25.00 25.25 24.72 1,134,800 25.21 11.38
03-07-22 24.70 25.08 24.21 2,212,800 24.95 11.26
03-07-21 24.70 25.07 24.25 1,393,800 24.58 11.10
03-07-18 24.62 25.09 24.10 2,045,400 24.79 11.19
03-07-17 25.10 25.10 24.20 2,045,000 24.57 11.09
Date Open High Low Vol Cls adjCls
03-07-16 25.75 25.99 24.89 2,609,200 25.10 11.33
03-07-15 26.60 26.75 26.09 3,930,000 26.23 11.84
03-07-14 25.50 26.35 25.46 3,518,200 26.24 11.85
03-07-11 24.45 25.40 24.45 2,392,800 25.39 11.46
03-07-10 24.49 24.65 24.10 1,817,400 24.50 11.06
03-07-09 24.85 25.55 24.65 3,083,400 24.92 11.25
03-07-08 23.83 25.82 23.10 11,066,400 24.95 11.26
03-07-07 21.10 22.10 21.10 3,487,000 22.10 9.98
03-07-03 21.36 21.38 20.89 1,503,800 20.93 9.45
Date Open High Low Vol Cls adjCls
03-07-02 20.97 21.60 20.80 3,430,400 21.39 9.66
03-07-01 21.05 21.05 20.49 3,733,800 20.97 9.47
03-06-30 21.08 21.28 20.82 2,132,200 21.05 9.50
03-06-27 21.10 21.57 20.78 2,038,200 20.79 9.39
03-06-26 20.30 21.18 20.20 2,823,200 21.07 9.51
03-06-25 19.73 20.34 19.50 3,203,400 20.26 9.15
03-06-24 19.95 20.30 19.39 2,885,800 19.73 8.91
03-06-23 20.25 20.37 19.95 2,418,600 19.95 9.01
03-06-20 20.28 20.31 20.05 2,480,600 20.25 9.14
Date Open High Low Vol Cls adjCls
03-06-19 20.72 20.95 20.22 1,907,000 20.29 9.16
03-06-18 20.80 20.95 20.51 1,816,400 20.80 9.39
03-06-17 21.25 21.30 20.70 1,741,000 20.99 9.48
03-06-16 21.05 21.18 20.66 2,835,800 21.15 9.55
03-06-13 22.03 22.03 20.84 2,426,200 20.86 9.42
03-06-12 22.05 22.08 21.20 2,139,200 21.51 9.71
03-06-11 21.59 21.98 21.42 1,607,400 21.86 9.87
03-06-10 21.31 21.70 21.13 2,126,000 21.41 9.67
03-06-09 21.80 22.00 21.28 1,829,600 21.39 9.66
Date Open High Low Vol Cls adjCls
03-06-06 23.00 23.08 21.92 2,621,000 22.04 9.95
03-06-05 21.30 23.17 21.27 5,249,800 22.58 10.19
03-06-04 21.50 21.50 21.00 3,723,800 21.13 9.54
03-06-03 21.56 21.65 21.04 3,100,800 21.48 9.70
03-06-02 21.55 21.99 21.45 2,575,400 21.57 9.74
03-05-30 20.65 21.49 20.48 4,026,200 21.40 9.66
03-05-29 21.05 21.20 19.90 9,836,600 20.45 9.23
03-05-28 21.05 21.89 21.04 3,197,600 21.60 9.75
03-05-27 21.03 21.30 20.95 2,427,000 21.01 9.49
Date Open High Low Vol Cls adjCls
03-05-23 20.91 21.05 20.40 1,996,000 20.99 9.48
03-05-22 20.35 20.95 20.11 2,778,400 20.90 9.44
03-05-21 20.10 20.40 19.60 2,772,800 20.22 9.13
03-05-20 19.21 20.40 19.21 5,237,000 20.18 9.11
03-05-19 20.05 20.05 18.80 5,494,800 19.18 8.66
03-05-16 20.55 20.57 20.15 3,081,800 20.15 9.10
03-05-15 20.95 21.19 20.26 3,687,200 20.84 9.41
03-05-14 21.80 21.84 20.46 5,075,200 20.84 9.41
03-05-13 22.30 22.30 21.71 2,760,200 21.82 9.85
Date Open High Low Vol Cls adjCls
03-05-12 21.24 22.49 20.89 4,388,000 22.30 10.07
03-05-09 21.50 21.78 20.71 7,191,200 21.00 9.48
03-05-08 21.00 22.70 21.00 8,942,600 21.50 9.71
03-05-07 24.30 24.30 23.78 1,893,200 23.80 10.75
03-05-06 24.00 24.43 23.96 1,331,000 24.32 10.98
03-05-05 24.02 24.38 23.95 1,549,600 24.10 10.88
03-05-02 23.55 24.01 23.38 2,337,000 23.90 10.79
03-05-01 24.10 24.10 23.10 2,654,400 23.38 10.56
03-04-30 23.88 24.49 23.60 3,077,600 24.34 10.99
Date Open High Low Vol Cls adjCls
03-04-29 23.29 23.95 23.27 1,957,400 23.89 10.79
03-04-28 22.65 23.38 22.52 2,003,200 23.29 10.51
03-04-25 22.76 22.93 22.50 1,028,600 22.65 10.23
03-04-24 23.25 23.25 22.61 1,385,600 22.80 10.29
03-04-23 22.60 23.50 22.54 4,214,800 23.25 10.50
03-04-22 21.60 22.58 21.51 2,134,400 22.56 10.19
03-04-21 21.90 21.99 21.60 1,350,000 21.60 9.75
03-04-17 21.39 22.02 21.17 2,825,000 21.85 9.86
03-04-16 22.23 22.30 21.15 2,468,000 21.29 9.61
Date Open High Low Vol Cls adjCls
03-04-15 21.90 22.23 21.55 1,162,200 22.10 9.98
03-04-14 21.70 21.90 21.13 2,597,200 21.90 9.89
03-04-11 22.10 22.50 21.60 2,061,600 21.60 9.75
03-04-10 21.00 21.98 20.90 2,516,000 21.98 9.92
03-04-09 21.49 21.50 20.85 2,132,200 21.00 9.48
03-04-08 21.70 21.70 21.10 2,623,800 21.49 9.70
03-04-07 22.60 22.95 22.16 3,625,200 22.20 10.02
03-04-04 21.90 22.10 21.44 1,841,800 22.10 9.98
03-04-03 21.90 22.12 21.54 3,182,800 21.60 9.75
Date Open High Low Vol Cls adjCls
03-04-02 20.75 21.65 20.71 3,480,200 21.56 9.73
03-04-01 20.25 20.42 20.02 2,550,600 20.28 9.16
03-03-31 19.70 20.01 19.37 2,365,600 20.00 9.03
03-03-28 19.95 20.36 19.92 1,849,400 20.11 9.08
03-03-27 19.50 20.31 19.50 1,751,800 20.00 9.03
03-03-26 20.03 20.50 19.75 2,527,400 19.87 8.97
03-03-25 19.45 20.10 19.40 2,938,200 20.04 9.05
03-03-24 19.25 19.70 19.00 2,883,200 19.35 8.74
03-03-21 19.70 19.95 19.55 2,141,000 19.92 8.99
Date Open High Low Vol Cls adjCls
03-03-20 19.00 19.78 18.80 2,382,200 19.53 8.82
03-03-19 19.39 19.54 18.70 1,899,600 19.00 8.58
03-03-18 19.30 19.55 18.85 2,065,800 19.25 8.69
03-03-17 17.92 19.16 17.71 2,638,800 19.12 8.63
03-03-14 17.96 18.30 17.65 2,102,200 18.16 8.20
03-03-13 17.50 18.12 17.39 2,988,800 17.96 8.11
03-03-12 17.25 17.45 17.06 1,488,400 17.32 7.82
03-03-11 17.25 17.49 17.20 1,509,400 17.29 7.81
03-03-10 17.30 17.57 17.20 1,459,800 17.24 7.78
Date Open High Low Vol Cls adjCls
03-03-07 16.80 17.59 16.75 2,367,400 17.54 7.92
03-03-06 17.05 17.27 16.85 3,770,600 17.09 7.72
03-03-05 16.90 17.46 16.75 3,987,800 17.10 7.72
03-03-04 18.05 18.28 17.06 6,116,600 17.20 7.77
03-03-03 18.25 18.40 17.67 3,010,000 17.80 8.04
03-02-28 17.98 18.20 17.90 2,710,200 18.07 8.16
03-02-27 17.95 18.19 17.76 1,813,000 17.98 8.12
03-02-26 17.95 18.23 17.70 1,863,000 17.85 8.06
03-02-25 17.55 18.11 17.08 3,282,200 18.07 8.16
Date Open High Low Vol Cls adjCls
03-02-24 18.30 18.30 17.57 2,850,200 17.60 7.95
03-02-21 18.21 18.54 18.00 2,151,600 18.50 8.35
03-02-20 18.54 18.55 18.00 2,141,600 18.25 8.24
03-02-19 18.50 18.95 18.14 1,528,200 18.30 8.26
03-02-18 18.40 19.24 18.20 3,178,800 18.57 8.38
03-02-14 18.20 18.65 17.96 11,039,400 18.49 8.35
03-02-13 18.65 18.65 18.04 2,689,600 18.18 8.21
03-02-12 18.87 19.04 18.63 2,055,400 18.75 8.47
03-02-11 18.75 19.00 18.65 1,968,400 18.87 8.52
Date Open High Low Vol Cls adjCls
03-02-10 18.35 18.65 17.81 1,235,800 18.65 8.42
03-02-07 18.90 18.99 18.24 3,903,400 18.38 8.30
03-02-06 18.50 18.88 17.99 2,572,600 18.19 8.21
03-02-05 18.30 18.85 18.23 1,981,000 18.56 8.38
03-02-04 18.50 18.50 17.95 2,099,000 18.25 8.24
03-02-03 18.33 18.57 18.00 1,930,400 18.50 8.35
03-01-31 17.85 18.70 17.75 3,170,600 18.21 8.22
03-01-30 18.00 18.45 17.60 3,693,400 17.98 8.12
03-01-29 17.05 18.11 16.83 3,990,000 18.00 8.13
Date Open High Low Vol Cls adjCls
03-01-28 17.30 17.63 16.84 4,771,200 17.41 7.86
03-01-27 17.66 18.00 17.28 1,782,000 17.37 7.84
03-01-24 18.51 18.70 17.55 2,267,800 17.91 8.09
03-01-23 18.35 18.56 17.80 2,308,200 18.51 8.36
03-01-22 17.40 18.21 17.33 2,474,800 18.00 8.13
03-01-21 18.50 18.85 17.50 3,667,600 17.71 8.00
03-01-17 19.27 19.28 18.50 2,790,200 18.75 8.47
03-01-16 19.60 19.75 19.27 1,927,000 19.35 8.74
03-01-15 19.80 19.95 19.41 2,283,600 19.54 8.82
Date Open High Low Vol Cls adjCls
03-01-14 19.60 20.09 19.60 1,605,000 19.78 8.93
03-01-13 20.25 20.25 19.42 2,054,400 19.60 8.85
03-01-10 19.55 20.05 19.25 2,726,800 19.92 8.99
03-01-09 20.90 20.93 19.63 3,960,600 19.75 8.92
03-01-08 18.95 19.48 18.50 2,088,800 19.14 8.64
03-01-07 19.60 19.84 18.95 3,521,400 19.05 8.60
03-01-06 19.75 19.95 19.25 3,172,400 19.60 8.85
03-01-03 20.35 20.35 19.80 1,662,600 19.97 9.02
03-01-02 19.10 20.28 19.07 2,145,400 20.26 9.15
Date Open High Low Vol Cls adjCls
02-12-31 19.15 19.36 18.60 2,234,200 18.91 8.54
02-12-30 18.70 19.08 18.04 2,467,000 19.08 8.61
02-12-27 19.45 19.45 18.82 1,722,200 18.95 8.56
02-12-26 19.10 19.80 19.10 1,349,000 19.43 8.77
02-12-24 19.50 19.50 18.65 2,292,000 19.35 8.74
02-12-23 20.85 20.95 19.15 3,415,200 19.68 8.89
02-12-20 20.90 21.25 20.55 1,821,600 21.00 9.48
02-12-19 20.41 21.25 20.03 1,272,600 20.58 9.29
02-12-18 21.03 21.05 20.25 1,465,800 20.41 9.21
Date Open High Low Vol Cls adjCls
02-12-17 21.43 21.70 21.03 1,411,000 21.03 9.49
02-12-16 21.25 21.42 21.00 3,443,200 21.42 9.67
02-12-13 21.61 21.92 20.85 1,001,400 21.11 9.53
02-12-12 21.70 22.12 21.20 1,475,800 21.81 9.85
02-12-11 20.96 21.38 20.52 1,465,600 21.28 9.61
02-12-10 21.02 21.43 20.70 1,367,400 20.96 9.46
02-12-09 21.86 21.86 20.93 1,348,200 21.02 9.49
02-12-06 20.90 22.00 20.75 1,502,000 21.85 9.86
02-12-05 22.20 22.49 21.06 3,023,600 21.34 9.63
Date Open High Low Vol Cls adjCls
02-12-04 21.00 22.38 20.90 3,535,400 22.15 10.00
02-12-03 23.00 23.01 21.40 5,312,400 21.55 9.73
02-12-02 23.35 23.73 22.61 3,870,200 23.03 10.40
02-11-29 22.40 22.79 22.16 1,092,600 22.48 10.15
02-11-27 22.34 22.59 21.79 2,956,800 22.28 10.06
02-11-26 22.45 22.64 22.05 2,784,600 22.34 10.09
02-11-25 21.62 22.47 21.60 2,038,400 22.45 10.14
02-11-22 21.44 21.91 21.23 1,886,600 21.62 9.76
02-11-21 20.80 21.60 20.72 2,862,800 21.43 9.68
Date Open High Low Vol Cls adjCls
02-11-20 19.81 20.49 19.81 1,527,400 20.38 9.20
02-11-19 20.20 20.50 19.65 1,451,600 19.80 8.94
02-11-18 21.18 21.30 20.18 1,911,600 20.19 9.12
02-11-15 20.75 21.22 20.40 1,994,200 21.05 9.50
02-11-14 20.50 21.09 20.45 2,594,000 20.75 9.37
02-11-13 19.60 20.27 19.32 1,590,800 19.96 9.01
02-11-12 19.40 20.15 19.26 2,665,400 19.69 8.89
02-11-11 19.82 20.00 18.50 3,097,200 19.26 8.70
02-11-08 21.30 21.84 20.13 3,360,200 20.45 9.23
Date Open High Low Vol Cls adjCls
02-11-07 21.25 21.83 20.91 4,117,000 21.25 9.59
02-11-06 20.20 21.00 20.00 3,243,200 20.63 9.31
02-11-05 19.35 19.99 19.35 1,366,800 19.96 9.01
02-11-04 20.10 20.40 19.10 2,121,000 19.35 8.74
02-11-01 19.40 20.10 19.15 1,674,000 20.10 9.07
02-10-31 19.50 19.85 19.28 1,304,600 19.30 8.71
02-10-30 19.30 19.34 18.75 1,361,400 19.24 8.69
02-10-29 19.81 19.81 18.51 4,773,000 19.30 8.71
02-10-28 20.58 21.09 19.66 2,903,200 19.80 8.94
Date Open High Low Vol Cls adjCls
02-10-25 20.05 20.45 19.75 1,576,400 20.41 9.21
02-10-24 20.40 20.44 19.35 2,406,200 20.06 9.06
02-10-23 19.70 20.22 19.52 2,227,600 20.20 9.12
02-10-22 19.66 20.00 19.42 2,014,600 19.74 8.91
02-10-21 19.55 20.29 19.20 2,839,600 20.06 9.06
02-10-18 19.31 20.03 19.20 3,204,800 19.79 8.93
02-10-17 18.80 19.55 18.65 3,935,600 19.30 8.71
02-10-16 18.71 18.71 17.70 2,122,600 17.70 7.99
02-10-15 18.50 19.25 18.48 4,127,200 19.00 8.58
Date Open High Low Vol Cls adjCls
02-10-14 17.25 18.48 17.24 2,206,600 17.92 8.09
02-10-11 18.10 18.48 17.50 4,041,600 17.58 7.94
02-10-10 16.00 17.45 16.00 4,901,200 17.45 7.88
02-10-09 15.80 16.45 15.60 2,569,200 16.00 7.22
02-10-08 15.45 16.50 15.45 3,667,600 16.45 7.43
02-10-07 15.67 15.90 15.01 2,635,600 15.25 6.89
02-10-04 16.15 16.39 14.82 2,859,600 15.67 7.07
02-10-03 16.45 16.67 15.74 1,974,800 16.03 7.24
02-10-02 16.40 17.30 15.63 4,218,200 16.31 7.36
Date Open High Low Vol Cls adjCls
02-10-01 15.80 16.18 14.00 5,707,800 15.93 7.19
02-09-30 16.60 16.74 15.00 3,034,600 15.93 7.19
02-09-27 17.97 17.97 17.02 1,189,000 17.15 7.74
02-09-26 17.90 18.47 17.57 1,348,600 17.90 8.08
02-09-25 17.30 17.90 16.95 1,942,000 17.79 8.03
02-09-24 16.70 17.60 15.85 2,720,400 17.12 7.73
02-09-23 17.85 17.85 16.50 2,216,200 17.00 7.68
02-09-20 17.96 18.33 17.67 1,624,200 18.00 8.13
02-09-19 18.42 18.45 17.66 1,306,200 18.00 8.13
Date Open High Low Vol Cls adjCls
02-09-18 18.38 18.75 17.66 1,207,000 18.74 8.46
02-09-17 19.20 19.24 18.44 1,549,200 18.50 8.35
02-09-16 18.33 19.03 18.26 1,322,800 19.00 8.58
02-09-13 18.20 18.40 18.00 1,349,400 18.32 8.27
02-09-12 18.50 18.59 17.80 1,483,200 18.40 8.31
02-09-11 18.74 18.95 18.47 1,460,000 18.64 8.42
02-09-10 18.40 18.55 18.10 1,631,200 18.45 8.33
02-09-09 17.83 18.44 17.36 2,449,400 18.30 8.26
02-09-06 17.50 18.19 17.50 2,445,600 17.83 8.05
Date Open High Low Vol Cls adjCls
02-09-05 17.68 17.68 16.70 2,377,000 17.25 7.79
02-09-04 17.15 17.74 17.00 2,832,000 17.68 7.98
02-09-03 17.50 17.50 16.70 2,313,000 16.95 7.65
02-08-30 17.60 17.80 17.20 3,672,200 17.75 8.01
02-08-29 15.95 17.24 15.30 6,192,200 17.18 7.76
02-08-28 15.05 15.41 14.77 3,155,200 15.08 6.81
02-08-27 16.30 16.38 15.05 3,143,000 15.08 6.81
02-08-26 16.66 16.66 15.60 1,758,200 16.27 7.35
02-08-23 17.10 17.10 16.25 1,776,800 16.46 7.43
Date Open High Low Vol Cls adjCls
02-08-22 17.11 17.17 16.40 1,586,800 17.10 7.72
02-08-21 17.45 17.45 16.85 2,838,600 17.10 7.72
02-08-20 17.42 17.42 16.55 2,396,200 16.90 7.63
02-08-19 17.00 17.60 16.75 2,436,800 17.42 7.86
02-08-16 16.48 17.04 16.11 2,739,800 16.82 7.59
02-08-15 16.25 16.75 15.90 3,040,400 16.45 7.43
02-08-14 14.77 16.02 14.51 2,430,600 16.02 7.23
02-08-13 14.98 15.24 14.60 2,409,800 14.76 6.66
02-08-12 14.30 15.00 14.10 1,306,000 15.00 6.77
Date Open High Low Vol Cls adjCls
02-08-09 14.75 14.89 14.00 2,155,200 14.74 6.65
02-08-08 13.70 14.90 13.51 3,758,400 14.90 6.73
02-08-07 15.00 15.10 13.02 5,809,600 13.46 6.08
02-08-06 14.25 14.75 13.82 2,992,200 14.50 6.55
02-08-05 14.00 14.39 13.35 3,178,200 13.49 6.09
02-08-02 14.90 14.99 13.35 5,378,200 14.00 6.32
02-08-01 15.76 15.90 15.00 3,702,200 15.14 6.84
02-07-31 17.70 17.70 14.80 7,009,200 15.79 7.13
02-07-30 18.20 18.50 17.15 3,552,600 17.70 7.99
Date Open High Low Vol Cls adjCls
02-07-29 33.45 36.09 33.45 4,752,400 36.09 8.15
02-07-26 32.75 33.49 32.45 2,449,600 32.50 7.34
02-07-25 32.25 33.35 31.18 5,819,600 32.10 7.25
02-07-24 27.00 31.29 26.52 4,618,400 31.12 7.02
02-07-23 28.05 28.69 27.05 3,913,600 28.00 6.32
02-07-22 30.00 30.50 27.50 6,994,800 27.97 6.31
02-07-19 29.50 30.80 29.25 3,790,400 30.54 6.89
02-07-18 30.00 31.60 29.50 3,588,400 30.50 6.89
02-07-17 31.90 32.95 28.00 5,628,400 30.41 6.86
Date Open High Low Vol Cls adjCls
02-07-16 33.00 33.30 31.39 3,556,800 31.39 7.09
02-07-15 35.00 35.00 31.30 5,737,600 33.50 7.56
02-07-12 34.40 35.00 33.85 5,058,400 34.60 7.81
02-07-11 34.25 35.40 32.25 4,018,400 33.58 7.58
02-07-10 35.00 35.50 34.40 3,395,200 34.56 7.80
02-07-09 37.25 37.60 34.54 6,803,600 34.55 7.80
02-07-08 36.65 37.45 36.35 3,177,600 36.43 8.22
02-07-05 36.00 36.40 35.45 1,464,800 35.91 8.11
02-07-03 33.07 34.44 32.64 4,112,400 34.36 7.76
Date Open High Low Vol Cls adjCls
02-07-02 33.80 34.10 32.27 6,135,200 33.07 7.47
02-07-01 36.55 37.32 34.25 7,051,600 34.31 7.75
02-06-28 37.74 37.95 35.90 8,546,000 36.32 8.20
02-06-27 37.60 37.91 36.25 5,290,000 37.74 8.52
02-06-26 35.00 37.40 33.01 3,622,400 36.59 8.26
02-06-25 38.40 38.65 36.80 4,792,400 37.01 8.35
02-06-24 38.28 39.25 36.70 2,974,800 38.29 8.64
02-06-21 39.50 39.59 38.15 1,564,000 38.27 8.64
02-06-20 40.25 40.25 38.92 1,474,400 39.10 8.83
Date Open High Low Vol Cls adjCls
02-06-19 39.83 40.60 39.25 2,172,000 40.05 9.04
02-06-18 40.60 40.60 39.77 1,963,200 39.83 8.99
02-06-17 39.90 40.85 39.60 1,898,800 40.57 9.16
02-06-14 38.75 39.48 37.32 2,827,200 39.18 8.84
02-06-13 40.48 40.64 39.35 1,844,000 39.59 8.94
02-06-12 40.40 40.90 40.01 2,086,400 40.47 9.14
02-06-11 41.35 41.95 40.65 2,245,200 40.75 9.20
02-06-10 41.40 41.48 40.70 2,524,800 41.23 9.31
02-06-07 41.00 41.00 39.85 5,576,400 41.00 9.26
Date Open High Low Vol Cls adjCls
02-06-06 40.30 41.43 39.65 7,272,000 41.00 9.26
02-06-05 38.00 39.50 37.78 4,767,600 39.35 8.88
02-06-04 36.50 37.52 36.26 3,126,000 37.20 8.40
02-06-03 39.10 39.10 36.70 2,356,000 36.94 8.34
02-05-31 36.55 38.75 36.50 4,836,400 38.27 8.64
02-05-30 37.75 37.75 35.30 7,389,200 36.50 8.24
02-05-29 38.30 38.30 36.20 3,820,800 37.20 8.40
02-05-28 39.40 39.50 37.10 3,169,600 38.30 8.65
02-05-24 39.65 39.65 38.38 1,328,400 38.51 8.69
Date Open High Low Vol Cls adjCls
02-05-23 37.25 39.80 37.25 2,983,600 39.59 8.94
02-05-22 37.60 38.35 36.40 3,413,200 37.14 8.38
02-05-21 40.94 40.95 37.50 4,013,600 37.90 8.56
02-05-20 41.40 41.40 40.90 1,986,800 40.94 9.24
02-05-17 40.28 40.93 40.28 1,068,000 40.93 9.24
02-05-16 40.50 40.82 39.70 1,736,800 40.28 9.09
02-05-15 40.80 42.00 40.30 2,268,000 40.58 9.16
02-05-14 39.93 40.80 39.55 1,961,200 40.61 9.17
02-05-13 38.70 39.69 38.70 1,559,200 39.15 8.84
Date Open High Low Vol Cls adjCls
02-05-10 40.30 40.30 38.25 3,261,200 38.70 8.74
02-05-09 39.00 40.73 39.00 5,672,000 40.29 9.10
02-05-08 38.00 38.98 37.25 5,142,000 38.84 8.77
02-05-07 36.35 36.85 36.01 1,922,800 36.21 8.17
02-05-06 37.48 37.59 35.97 2,531,600 36.19 8.17
02-05-03 37.66 37.98 36.85 1,323,600 37.48 8.46
02-05-02 36.94 37.95 36.89 2,756,000 37.66 8.50
02-05-01 36.20 37.00 35.78 2,296,400 36.60 8.26
02-04-30 35.90 36.25 35.20 1,923,600 36.08 8.14
Date Open High Low Vol Cls adjCls
02-04-29 35.57 36.25 35.25 1,199,200 35.46 8.00
02-04-26 36.35 37.00 35.33 1,683,600 35.57 8.03
02-04-25 35.35 35.73 34.50 1,621,600 35.59 8.03
02-04-24 36.75 37.95 35.62 2,816,800 35.70 8.06
02-04-23 36.35 36.92 35.50 2,094,000 35.96 8.12
02-04-22 35.06 36.00 35.00 2,003,600 35.68 8.05
02-04-19 35.98 36.48 34.76 1,269,200 35.06 7.91
02-04-18 34.61 35.78 34.52 2,276,400 35.74 8.07
02-04-17 35.20 35.25 34.70 935,600 34.75 7.84
Date Open High Low Vol Cls adjCls
02-04-16 35.00 35.60 34.45 1,350,800 34.99 7.90
02-04-15 35.30 35.40 34.15 1,273,600 34.34 7.75
02-04-12 35.70 36.00 34.10 2,375,600 35.28 7.96
02-04-11 37.08 37.08 34.79 3,140,800 34.81 7.86
02-04-10 35.10 37.25 35.00 4,634,000 37.00 8.35
02-04-09 34.85 35.45 34.61 3,805,600 35.10 7.92
02-04-08 33.04 33.98 32.65 1,737,600 33.78 7.63
02-04-05 33.40 34.12 32.76 2,431,600 33.04 7.46
02-04-04 31.27 32.95 31.05 2,361,600 32.82 7.41
Date Open High Low Vol Cls adjCls
02-04-03 29.50 31.88 29.49 4,148,000 31.27 7.06
02-04-02 32.75 32.75 30.25 3,331,600 30.55 6.90
02-04-01 33.62 33.63 31.95 2,648,000 33.01 7.45
02-03-28 34.45 34.50 33.58 1,342,400 33.70 7.61
02-03-27 33.80 34.44 33.50 1,925,600 34.00 7.68
02-03-26 32.95 34.50 32.95 2,784,000 33.79 7.63
02-03-25 32.40 33.42 31.50 5,617,600 32.60 7.36
02-03-22 34.95 34.97 32.00 3,118,400 32.40 7.31
02-03-21 35.24 35.24 34.26 1,415,600 34.92 7.88
Date Open High Low Vol Cls adjCls
02-03-20 36.26 36.26 35.00 2,160,800 35.24 7.96
02-03-19 36.29 36.75 36.00 1,513,200 36.35 8.21
02-03-18 36.50 37.00 35.98 1,815,200 36.29 8.19
02-03-15 35.90 37.00 35.36 2,054,400 36.79 8.30
02-03-14 36.45 36.45 35.60 2,193,200 35.90 8.10
02-03-13 35.48 36.40 34.75 2,968,800 36.25 8.18
02-03-12 35.82 36.43 34.50 2,206,800 35.70 8.06
02-03-11 35.75 36.13 34.67 1,883,200 35.82 8.09
02-03-08 34.25 36.30 34.11 2,747,600 35.61 8.04
Date Open High Low Vol Cls adjCls
02-03-07 34.41 35.00 32.50 3,302,800 33.99 7.67
02-03-06 33.80 34.54 33.80 3,830,000 34.41 7.77
02-03-05 35.80 35.94 32.75 7,287,200 33.99 7.67
02-03-04 35.24 37.10 35.24 3,646,800 36.58 8.26
02-03-01 33.84 35.22 33.84 2,535,600 35.08 7.92
02-02-28 33.75 34.38 33.60 1,670,800 33.76 7.62
02-02-27 34.20 34.95 33.06 2,437,600 33.50 7.56
02-02-26 32.94 33.50 32.05 1,882,000 33.50 7.56
02-02-25 31.75 32.94 31.75 3,202,400 32.94 7.44
Date Open High Low Vol Cls adjCls
02-02-22 32.35 32.35 30.25 3,460,800 31.50 7.11
02-02-21 33.10 33.48 32.25 1,394,400 32.35 7.30
02-02-20 32.10 33.35 31.75 1,164,000 33.25 7.51
02-02-19 32.24 32.24 31.40 1,881,200 31.67 7.15
02-02-15 32.60 32.60 31.78 2,148,000 32.24 7.28
02-02-14 34.90 34.90 31.50 4,114,800 32.40 7.31
02-02-13 33.10 33.50 32.90 1,886,800 33.23 7.50
02-02-12 33.51 33.51 32.82 2,246,800 32.99 7.45
02-02-11 32.40 34.00 32.25 2,729,200 33.50 7.56
Date Open High Low Vol Cls adjCls
02-02-08 31.95 32.40 31.71 2,274,000 32.04 7.23
02-02-07 31.31 32.99 31.31 2,920,400 32.01 7.23
02-02-06 31.46 31.80 30.76 2,456,000 31.28 7.06
02-02-05 29.30 31.90 29.30 4,777,200 31.15 7.03
02-02-04 29.40 30.35 28.79 3,040,400 29.22 6.60
02-02-01 29.95 30.15 29.31 1,553,200 29.40 6.64
02-01-31 30.40 30.58 29.94 2,243,600 29.95 6.76
02-01-30 29.52 29.89 28.91 1,832,400 29.78 6.72
02-01-29 30.35 30.47 28.82 4,131,600 29.50 6.66
Date Open High Low Vol Cls adjCls
02-01-28 30.24 30.27 29.75 3,367,600 30.12 6.80
02-01-25 28.58 29.55 28.35 3,559,600 29.55 6.67
02-01-24 27.96 29.12 27.90 3,771,600 28.57 6.45
02-01-23 26.50 27.75 26.10 2,860,800 27.56 6.22
02-01-22 26.75 27.49 25.81 2,607,600 25.95 5.86
02-01-18 39.73 39.93 39.20 1,494,400 39.21 5.90
02-01-17 37.84 39.87 37.80 3,854,800 39.75 5.98
02-01-16 38.35 39.00 37.60 2,160,000 37.77 5.68
02-01-15 38.04 38.36 37.87 1,585,600 38.36 5.77
Date Open High Low Vol Cls adjCls
02-01-14 39.35 39.49 37.26 3,372,400 38.37 5.77
02-01-11 38.90 39.74 38.90 1,858,800 39.45 5.94
02-01-10 40.15 40.65 38.90 5,305,200 39.25 5.91
02-01-09 42.10 42.20 39.85 5,065,200 40.01 6.02
02-01-08 40.50 41.50 39.83 4,315,200 41.31 6.22
02-01-07 42.28 42.78 41.10 2,483,200 41.10 6.19
02-01-04 41.30 42.69 41.25 2,293,200 42.20 6.35
02-01-03 40.05 41.30 39.76 2,524,000 40.90 6.16
02-01-02 40.01 41.80 39.53 3,663,600 40.00 6.02
Date Open High Low Vol Cls adjCls
01-12-31 40.26 41.74 39.70 2,951,200 39.70 5.97
01-12-28 40.49 40.80 40.00 2,286,000 40.24 6.06
01-12-27 40.15 40.50 39.30 4,011,600 40.36 6.07
01-12-26 41.90 41.90 40.05 5,902,800 40.23 6.05
01-12-24 40.55 42.00 40.55 1,770,400 41.90 6.31
01-12-21 39.25 40.50 39.25 2,929,600 40.21 6.05
01-12-20 39.11 39.60 38.50 8,627,200 39.15 5.89
01-12-19 38.00 40.00 37.55 5,510,800 39.10 5.88
01-12-18 37.24 38.10 37.00 3,597,600 38.10 5.73
Date Open High Low Vol Cls adjCls
01-12-17 36.21 36.49 35.59 1,623,600 36.44 5.48
01-12-14 36.60 36.90 35.25 2,850,000 36.20 5.45
01-12-13 36.41 37.75 35.20 2,502,000 36.60 5.51
01-12-12 38.12 38.12 36.10 2,832,400 36.73 5.53
01-12-11 38.01 38.30 37.61 3,766,800 38.12 5.74
01-12-10 37.60 38.15 37.02 2,856,400 38.00 5.72
01-12-07 37.25 37.38 36.70 4,220,400 37.32 5.62
01-12-06 36.99 37.43 36.75 4,488,000 37.30 5.61
01-12-05 35.90 38.00 35.41 12,024,000 36.79 5.54
Date Open High Low Vol Cls adjCls
01-12-04 31.64 32.70 31.40 2,149,200 32.40 4.88
01-12-03 31.05 31.50 30.28 3,052,800 31.50 4.74
01-11-30 32.15 32.60 31.31 1,661,200 31.71 4.77
01-11-29 31.70 32.40 30.90 1,976,800 32.02 4.82
01-11-28 32.10 32.74 31.75 2,105,200 32.00 4.82
01-11-27 31.56 33.50 31.56 1,850,400 32.50 4.89
01-11-26 32.50 32.68 31.28 2,018,400 32.29 4.86
01-11-23 31.59 32.70 31.51 897,600 32.47 4.89
01-11-21 32.75 32.80 30.80 2,468,800 31.50 4.74
Date Open High Low Vol Cls adjCls
01-11-20 32.77 33.35 32.50 3,407,200 32.70 4.92
01-11-19 31.30 32.95 31.25 3,019,200 32.75 4.93
01-11-16 31.78 31.98 30.55 3,960,000 31.06 4.67
01-11-15 31.50 31.89 31.44 1,650,400 31.78 4.78
01-11-14 31.77 31.90 30.90 3,350,800 31.36 4.72
01-11-13 30.00 31.05 29.90 3,480,000 31.00 4.67
01-11-12 28.80 30.00 27.77 3,523,200 29.15 4.39
01-11-09 27.98 28.90 27.75 4,574,800 28.80 4.33
01-11-08 27.25 29.50 27.25 7,017,600 27.91 4.20
Date Open High Low Vol Cls adjCls
01-11-07 26.05 27.20 25.50 6,702,000 27.00 4.06
01-11-06 26.31 27.10 25.70 5,850,000 26.30 3.96
01-11-05 26.25 26.70 25.79 4,496,400 26.31 3.96
01-11-02 25.51 26.75 25.45 5,217,600 25.80 3.88
01-11-01 26.00 26.05 24.70 4,891,600 25.26 3.80
01-10-31 26.80 27.00 25.40 7,920,000 26.00 3.91
01-10-30 24.00 25.50 22.72 15,493,600 25.45 3.83
01-10-29 30.24 30.44 27.15 4,046,800 27.82 4.19
01-10-26 30.50 30.96 29.75 2,432,800 29.99 4.51
Date Open High Low Vol Cls adjCls
01-10-25 30.01 30.49 28.80 2,572,000 30.25 4.55
01-10-24 31.85 31.85 30.08 1,834,000 30.80 4.64
01-10-23 31.55 32.97 31.00 2,454,400 31.70 4.77
01-10-22 32.10 32.50 30.60 3,383,200 31.50 4.74
01-10-19 31.00 31.90 30.00 3,232,800 31.85 4.79
01-10-18 31.99 31.99 30.91 2,253,600 30.95 4.66
01-10-17 34.00 34.50 31.99 2,551,600 31.99 4.81
01-10-16 32.27 33.64 32.27 2,729,200 33.51 5.04
01-10-15 32.60 32.78 31.80 3,836,800 32.02 4.82
Date Open High Low Vol Cls adjCls
01-10-12 33.80 34.25 33.10 6,160,000 33.46 5.04
01-10-11 34.10 35.44 33.90 5,167,200 34.45 5.18
01-10-10 29.95 33.10 29.25 3,974,800 33.10 4.98
01-10-09 29.53 29.96 29.53 1,427,200 29.91 4.50
01-10-08 28.50 29.58 28.30 2,844,000 29.51 4.44
01-10-05 30.65 30.66 28.75 4,848,400 29.90 4.50
01-10-04 29.10 32.00 28.90 7,486,000 30.65 4.61
01-10-03 27.25 29.30 26.90 4,530,000 28.57 4.30
01-10-02 26.50 28.50 26.50 4,946,800 27.50 4.14
Date Open High Low Vol Cls adjCls
01-10-01 24.50 25.70 24.11 6,992,800 25.68 3.86
01-09-28 23.90 24.60 22.25 7,775,200 23.55 3.54
01-09-27 25.02 25.50 23.91 4,033,200 24.00 3.61
01-09-26 25.40 25.45 24.01 2,119,200 25.02 3.77
01-09-25 25.42 25.65 24.02 3,877,200 24.45 3.68
01-09-24 24.95 26.00 24.46 5,548,000 25.16 3.79
01-09-21 20.50 24.25 20.50 6,719,200 23.96 3.61
01-09-20 23.40 23.40 21.98 4,520,400 23.25 3.50
01-09-19 24.45 24.60 21.30 6,544,000 23.30 3.51
Date Open High Low Vol Cls adjCls
01-09-18 27.00 27.20 22.49 12,561,600 23.00 3.46
01-09-17 26.00 29.98 25.62 9,556,800 26.20 3.94
01-09-10 33.60 33.99 33.11 2,537,200 33.55 5.05
01-09-07 36.25 36.25 32.68 6,666,000 34.61 5.21
01-09-06 37.10 38.00 36.25 2,689,200 37.00 5.57
01-09-05 38.50 38.55 36.55 3,377,200 37.22 5.60
01-09-04 37.80 39.00 36.80 4,434,000 37.60 5.66
01-08-31 36.10 37.80 36.00 3,727,200 37.80 5.69
01-08-30 37.18 37.80 35.40 4,842,400 35.56 5.35
Date Open High Low Vol Cls adjCls
01-08-29 36.55 37.59 36.55 3,370,800 37.18 5.60
01-08-28 36.20 36.59 35.91 1,867,200 36.30 5.46
01-08-27 35.60 36.45 35.06 1,720,800 36.04 5.42
01-08-24 32.60 35.90 32.52 2,216,400 35.75 5.38
01-08-23 34.90 34.97 32.50 2,434,800 33.05 4.97
01-08-22 34.80 35.48 33.57 2,422,800 34.76 5.23
01-08-21 36.00 36.01 33.60 2,352,000 34.17 5.14
01-08-20 35.10 36.86 35.09 2,378,400 36.60 5.51
01-08-17 35.61 35.61 33.35 1,612,000 34.60 5.21
Date Open High Low Vol Cls adjCls
01-08-16 35.25 35.90 34.30 1,764,400 35.61 5.36
01-08-15 34.00 35.40 33.70 2,847,600 35.35 5.32
01-08-14 32.98 33.92 32.95 2,100,000 33.39 5.02
01-08-13 33.61 33.99 32.95 1,518,400 33.10 4.98
01-08-10 33.13 33.75 32.50 2,377,200 33.61 5.06
01-08-09 33.30 33.65 32.36 2,136,000 32.88 4.95
01-08-08 35.00 36.00 32.01 7,465,600 32.18 4.84
01-08-07 31.00 32.49 30.81 3,055,200 32.45 4.88
01-08-06 33.10 33.11 30.65 5,017,200 31.48 4.74
Date Open High Low Vol Cls adjCls
01-08-03 33.50 34.19 32.90 3,594,400 33.68 5.07
01-08-02 37.77 37.77 33.75 7,134,400 34.40 5.18
01-08-01 37.30 38.50 37.10 3,289,600 37.76 5.68
01-07-31 35.85 38.30 35.71 5,414,800 37.27 5.61
01-07-30 35.74 35.95 35.05 2,052,400 35.95 5.41
01-07-27 35.40 35.80 34.99 2,356,000 35.74 5.38
01-07-26 34.20 35.69 34.20 2,497,600 35.61 5.36
01-07-25 34.75 35.10 33.80 3,498,400 34.00 5.12
01-07-24 35.00 35.01 32.50 3,687,600 32.85 4.94
Date Open High Low Vol Cls adjCls
01-07-23 35.08 35.98 34.80 2,184,400 35.01 5.27
01-07-20 34.35 35.08 33.69 1,877,200 34.80 5.24
01-07-19 34.70 34.84 34.05 1,744,800 34.41 5.18
01-07-18 34.40 34.75 33.50 2,363,200 34.15 5.14
01-07-17 33.60 34.49 33.30 1,182,400 34.28 5.16
01-07-16 33.75 34.15 33.50 1,698,400 33.60 5.06
01-07-13 33.70 33.87 32.75 2,851,200 33.50 5.04
01-07-12 33.00 33.70 32.75 5,622,000 33.70 5.07
01-07-11 29.00 31.55 29.00 5,388,400 31.25 4.70
Date Open High Low Vol Cls adjCls
01-07-10 28.00 28.72 28.00 4,170,400 28.40 4.27
01-07-09 26.95 29.00 26.52 3,410,800 27.95 4.21
01-07-06 27.00 27.45 26.00 3,512,400 26.80 4.03
01-07-05 29.81 29.87 28.61 2,195,200 28.61 4.31
01-07-03 29.80 30.75 29.60 666,400 30.10 4.53
01-07-02 29.75 30.20 29.54 2,445,600 29.75 4.48
01-06-29 29.90 30.27 29.50 2,308,000 29.75 4.48
01-06-28 28.98 30.41 28.90 1,801,600 29.31 4.41
01-06-27 28.97 29.00 28.40 2,605,600 28.80 4.33
Date Open High Low Vol Cls adjCls
01-06-26 29.00 29.77 27.75 5,959,600 28.98 4.36
01-06-25 31.85 31.85 30.04 2,148,000 30.72 4.62
01-06-22 32.45 32.45 31.41 2,352,400 31.51 4.74
01-06-21 31.70 32.42 31.60 3,306,000 32.38 4.87
01-06-20 32.40 32.40 31.21 3,832,800 31.90 4.80
01-06-19 32.50 33.12 32.35 1,869,600 32.40 4.88
01-06-18 31.90 33.85 31.46 2,023,200 33.29 5.01
01-06-15 32.50 32.50 31.05 1,863,600 31.90 4.80
01-06-14 32.78 32.80 32.10 3,498,400 32.50 4.89
Date Open High Low Vol Cls adjCls
01-06-13 32.72 33.20 32.10 1,928,400 32.91 4.95
01-06-12 31.95 32.50 31.26 1,352,800 32.25 4.85
01-06-11 31.75 32.00 31.35 1,789,200 31.91 4.80
01-06-08 32.35 32.50 31.60 1,217,200 31.61 4.76
01-06-07 32.98 33.00 31.21 3,319,600 32.45 4.88
01-06-06 32.20 33.00 32.02 2,262,400 32.98 4.96
01-06-05 31.99 32.46 31.52 3,362,800 32.20 4.85
01-06-04 32.80 33.00 31.55 2,428,800 31.97 4.81
01-06-01 33.65 34.30 32.63 3,648,400 32.79 4.93
Date Open High Low Vol Cls adjCls
01-05-31 31.00 33.85 30.50 7,651,200 33.26 5.01
01-05-30 31.92 32.80 30.70 3,908,400 30.75 4.63
01-05-29 30.95 32.25 30.95 2,455,200 31.86 4.79
01-05-25 31.75 32.00 30.50 2,304,000 30.91 4.65
01-05-24 32.52 32.80 30.75 2,239,600 31.75 4.78
01-05-23 34.26 34.26 31.70 2,056,800 32.52 4.89
01-05-22 33.95 34.51 33.65 2,044,000 34.26 5.16
01-05-21 34.60 34.60 33.35 2,673,600 33.70 5.07
01-05-18 35.06 36.70 34.05 3,154,800 34.45 5.18
Date Open High Low Vol Cls adjCls
01-05-17 33.31 35.50 33.25 4,304,400 35.02 5.27
01-05-16 47.75 49.98 47.50 1,938,400 49.95 5.01
01-05-15 46.80 48.50 46.65 2,038,000 48.13 4.83
01-05-14 46.75 47.00 46.40 2,160,000 46.60 4.68
01-05-11 46.35 46.39 45.48 2,034,000 46.10 4.63
01-05-10 46.10 47.34 45.23 5,373,600 45.95 4.61
01-05-09 46.75 47.80 45.50 7,769,200 46.10 4.63
01-05-08 45.05 46.12 44.55 1,630,800 45.80 4.60
01-05-07 42.75 45.37 42.60 3,512,400 45.21 4.54
Date Open High Low Vol Cls adjCls
01-05-04 43.34 43.50 42.34 2,824,000 42.64 4.28
01-05-03 44.35 44.35 43.30 2,102,400 43.84 4.40
01-05-02 46.50 47.00 44.40 3,823,200 44.40 4.45
01-05-01 44.50 46.50 44.10 3,483,600 46.50 4.67
01-04-30 43.75 44.74 43.28 3,452,400 44.61 4.48
01-04-27 43.25 43.52 42.52 1,706,400 43.15 4.33
01-04-26 41.05 43.25 40.75 1,884,400 42.95 4.31
01-04-25 40.65 41.74 40.65 1,267,600 41.10 4.12
01-04-24 40.50 41.65 39.50 2,932,800 40.75 4.09
Date Open High Low Vol Cls adjCls
01-04-23 43.35 43.36 40.90 2,162,400 41.32 4.15
01-04-20 42.75 44.75 42.50 3,719,200 43.91 4.41
01-04-19 42.00 43.30 41.77 5,092,000 42.40 4.25
01-04-18 40.45 44.00 40.14 5,948,800 41.34 4.15
01-04-17 38.00 39.65 37.80 2,562,000 39.65 3.98
01-04-16 38.80 39.30 38.28 1,501,600 38.30 3.84
01-04-12 40.15 40.15 37.35 7,585,600 39.05 3.92
01-04-11 41.50 41.80 40.80 6,794,800 40.95 4.11
01-04-10 37.07 39.39 36.65 6,033,600 39.02 3.91
Date Open High Low Vol Cls adjCls
01-04-09 36.33 37.50 36.30 5,216,800 37.01 3.71
01-04-06 35.56 37.25 34.94 5,477,200 36.11 3.62
01-04-05 33.13 36.00 32.88 10,091,200 35.81 3.59
01-04-04 32.94 33.75 32.00 7,826,800 32.75 3.29
01-04-03 32.63 34.50 32.63 4,739,200 33.13 3.32
01-04-02 33.88 33.88 32.44 6,251,200 32.69 3.28
01-03-30 33.06 33.25 32.06 3,583,600 32.81 3.29
01-03-29 31.06 32.75 31.00 5,493,600 32.56 3.27
01-03-28 32.69 32.75 30.88 4,536,000 31.75 3.19
Date Open High Low Vol Cls adjCls
01-03-27 33.44 33.56 32.50 7,528,000 32.88 3.30
01-03-26 34.44 34.75 33.50 6,970,000 33.56 3.37
01-03-23 34.50 35.44 32.75 4,887,600 34.37 3.45
01-03-22 35.44 35.47 32.12 7,236,400 34.00 3.41
01-03-21 36.59 37.56 35.25 5,324,400 35.38 3.55
01-03-20 37.13 38.19 36.50 5,011,600 36.56 3.67
01-03-19 35.75 37.06 34.19 5,015,200 36.62 3.67
01-03-16 35.94 36.87 35.38 2,118,400 35.56 3.57
01-03-15 36.06 36.69 35.62 1,540,800 35.75 3.59
Date Open High Low Vol Cls adjCls
01-03-14 35.50 36.75 35.38 4,576,000 36.00 3.61
01-03-13 36.06 37.44 35.38 2,525,200 36.31 3.64
01-03-12 37.22 37.31 35.33 4,024,800 35.61 3.57
01-03-09 37.81 37.81 36.44 3,150,400 36.87 3.70
01-03-08 36.28 38.50 36.13 7,248,400 38.25 3.84
01-03-07 38.50 38.63 34.88 12,679,600 35.25 3.54
01-03-06 37.25 38.06 36.19 5,142,400 37.00 3.71
01-03-05 38.50 38.63 33.56 6,825,600 36.69 3.68
01-03-02 35.44 38.56 32.00 7,166,400 35.75 3.59
Date Open High Low Vol Cls adjCls
01-03-01 41.06 41.06 33.75 17,812,800 35.62 3.57
01-02-28 41.31 41.81 39.81 6,327,600 41.44 4.16
01-02-27 40.81 41.88 40.25 5,094,400 41.44 4.16
01-02-26 39.88 41.00 39.69 8,532,000 40.75 4.09
01-02-23 36.06 40.00 33.88 6,422,400 39.25 3.94
01-02-22 38.00 38.12 36.31 5,012,800 36.69 3.68
01-02-21 40.56 41.50 37.38 4,291,200 38.12 3.83
01-02-20 41.00 41.66 39.25 3,762,400 41.50 4.16
01-02-16 40.19 41.12 39.63 2,041,600 39.94 4.01
Date Open High Low Vol Cls adjCls
01-02-15 38.87 41.75 38.87 5,080,000 40.75 4.09
01-02-14 38.38 39.50 38.00 2,302,800 38.72 3.88
01-02-13 39.50 40.31 38.38 5,634,000 38.56 3.87
01-02-12 37.75 39.75 37.69 4,984,800 39.50 3.96
01-02-09 38.00 38.06 35.44 3,619,600 37.56 3.77
01-02-08 39.41 39.75 37.69 6,382,800 37.94 3.81
01-02-07 36.38 39.38 36.25 10,813,200 39.00 3.91
01-02-06 35.62 36.25 35.44 1,140,000 35.50 3.56
01-02-05 34.50 35.75 34.44 1,760,800 35.38 3.55
Date Open High Low Vol Cls adjCls
01-02-02 33.56 35.25 33.13 3,821,200 34.37 3.45
01-02-01 32.50 33.81 32.50 2,858,400 33.50 3.36
01-01-31 34.06 34.13 32.63 1,785,600 32.94 3.30
01-01-30 34.91 35.87 33.44 2,962,800 34.00 3.41
01-01-29 33.81 34.88 33.77 1,570,000 34.81 3.49
01-01-26 32.75 34.00 31.19 1,912,000 33.69 3.38
01-01-25 32.50 33.37 32.37 1,056,400 32.56 3.27
01-01-24 31.12 33.00 31.12 1,878,000 32.50 3.26
01-01-23 28.94 31.63 28.94 4,471,200 31.25 3.14
Date Open High Low Vol Cls adjCls
01-01-22 29.56 29.87 27.69 5,736,400 29.00 2.91
01-01-19 30.25 30.75 29.38 2,124,000 29.94 3.00
01-01-18 30.12 30.97 29.00 1,924,800 30.00 3.01
01-01-17 31.94 33.81 30.12 6,429,600 30.12 3.02
01-01-16 30.63 33.06 29.75 3,120,000 32.37 3.25
01-01-12 31.37 31.37 30.00 1,665,600 30.00 3.01
01-01-11 29.12 32.12 28.63 4,396,000 31.37 3.15
01-01-10 30.94 31.06 29.56 1,436,800 29.81 2.99
01-01-09 30.00 31.00 29.87 1,992,400 31.00 3.11
Date Open High Low Vol Cls adjCls
01-01-08 28.00 30.25 27.50 3,924,400 29.87 3.00
01-01-05 29.56 30.50 28.75 5,854,000 28.87 2.90
01-01-04 27.44 30.94 27.25 6,941,200 30.75 3.09
01-01-03 21.00 29.94 20.97 9,693,600 28.00 2.81
01-01-02 20.87 22.00 20.44 3,388,000 20.69 2.08
00-12-29 22.94 24.69 20.63 3,585,600 20.87 2.09
00-12-28 23.37 23.56 22.37 2,935,600 23.44 2.35
00-12-27 20.38 24.62 19.50 3,611,200 24.13 2.42
00-12-26 21.38 21.38 19.87 1,478,400 20.28 2.03
Date Open High Low Vol Cls adjCls
00-12-22 19.56 21.12 19.44 3,323,200 21.00 2.11
00-12-21 18.09 19.56 18.06 4,917,600 19.25 1.93
00-12-20 18.06 19.00 17.38 4,070,400 18.13 1.82
00-12-19 19.19 19.69 17.87 2,353,200 18.00 1.81
00-12-18 17.94 19.50 17.87 4,280,400 19.25 1.93
00-12-15 18.50 18.75 17.50 4,292,800 17.62 1.77
00-12-14 19.38 19.38 18.06 3,012,000 18.56 1.86
00-12-13 20.50 20.81 18.94 3,796,000 19.25 1.93
00-12-12 20.00 21.38 19.87 1,399,200 20.50 2.06
Date Open High Low Vol Cls adjCls
00-12-11 21.44 21.44 20.06 4,444,800 20.81 2.09
00-12-08 20.66 23.25 20.56 5,962,000 21.44 2.15
00-12-07 22.44 22.44 18.56 17,646,000 20.31 2.04
00-12-06 23.12 23.81 22.37 5,094,000 22.37 2.24
00-12-05 25.19 25.19 22.75 7,079,200 23.06 2.31
00-12-04 24.62 25.50 24.31 7,284,400 24.56 2.46
00-12-01 24.75 25.88 22.75 6,075,600 23.69 2.38
00-11-30 25.62 25.62 22.00 9,091,600 24.37 2.45
00-11-29 31.31 31.56 23.37 12,836,400 25.94 2.60
Date Open High Low Vol Cls adjCls
00-11-28 34.62 35.25 24.00 36,014,400 29.25 2.93
00-11-27 35.50 35.75 33.56 3,648,400 34.37 3.45
00-11-24 34.31 34.50 33.31 1,308,400 33.44 3.35
00-11-22 36.97 37.00 33.88 3,086,800 34.25 3.44
00-11-21 38.00 38.50 36.38 1,699,200 36.38 3.65
00-11-20 39.50 40.00 36.25 2,156,800 38.63 3.88
00-11-17 37.87 40.12 37.44 1,156,000 40.00 4.01
00-11-16 38.50 39.50 37.25 1,199,200 37.25 3.74
00-11-15 39.50 39.81 38.19 2,070,000 38.50 3.86
Date Open High Low Vol Cls adjCls
00-11-14 36.00 39.50 35.87 2,050,000 39.00 3.91
00-11-13 31.25 37.50 31.12 3,012,000 35.56 3.57
00-11-10 36.75 37.38 34.81 2,232,000 34.88 3.50
00-11-09 37.94 38.87 35.25 2,883,600 37.38 3.75
00-11-08 36.75 39.19 36.75 3,668,400 38.94 3.91
00-11-07 35.19 38.50 34.62 6,740,800 37.00 3.71
00-11-06 43.44 43.50 34.37 9,836,800 37.13 3.72
00-11-03 40.00 42.50 39.88 8,826,000 41.19 4.13
00-11-02 36.00 38.86 35.87 6,833,200 38.75 3.89
Date Open High Low Vol Cls adjCls
00-11-01 34.75 35.62 33.00 7,146,400 35.25 3.54
00-10-31 34.94 34.94 32.00 4,214,400 32.37 3.25
00-10-30 31.63 34.89 31.37 2,187,600 34.75 3.49
00-10-27 32.25 33.44 31.69 1,278,400 31.81 3.19
00-10-26 31.25 32.19 30.31 1,502,800 31.88 3.20
00-10-25 28.56 32.88 28.25 4,940,800 31.50 3.16
00-10-24 29.31 30.88 28.50 5,850,400 28.69 2.88
00-10-23 32.31 32.44 30.38 2,906,800 30.56 3.07
00-10-20 34.19 34.37 32.25 1,499,200 33.19 3.33
Date Open High Low Vol Cls adjCls
00-10-19 34.86 36.38 31.69 2,528,800 32.75 3.29
00-10-18 31.00 34.62 30.75 2,651,200 34.62 3.47
00-10-17 35.62 35.69 34.13 3,038,400 34.19 3.43
00-10-16 36.25 36.50 35.19 4,341,600 35.19 3.53
00-10-13 36.25 36.87 36.13 2,503,600 36.81 3.69
00-10-12 36.75 37.63 35.75 5,265,600 36.62 3.67
00-10-11 34.50 39.00 33.88 2,113,600 36.00 3.61
00-10-10 37.41 37.75 36.00 808,800 36.50 3.66
00-10-09 37.38 37.75 34.25 1,044,400 37.00 3.71
Date Open High Low Vol Cls adjCls
00-10-06 38.87 39.25 37.38 5,904,400 37.44 3.76
00-10-05 36.13 39.88 36.00 5,916,400 38.94 3.91
00-10-04 34.50 35.75 32.56 1,148,400 35.75 3.59
00-10-03 33.06 34.88 33.06 1,638,000 34.81 3.49
00-10-02 33.94 33.94 32.63 2,982,400 33.06 3.32
00-09-29 33.88 34.00 32.81 2,469,600 34.00 3.41
00-09-28 34.69 34.88 31.88 1,585,600 33.44 3.35
00-09-27 34.69 34.69 34.06 1,541,200 34.13 3.42
00-09-26 33.44 34.69 33.37 1,918,800 34.19 3.43
Date Open High Low Vol Cls adjCls
00-09-25 33.88 33.94 32.69 1,570,000 33.37 3.35
00-09-22 31.16 33.62 31.12 2,366,800 32.88 3.30
00-09-21 31.75 35.62 31.56 4,922,800 33.44 3.35
00-09-20 29.38 31.75 29.06 5,848,800 31.44 3.15
00-09-19 28.94 30.00 28.38 2,664,400 29.00 2.91
00-09-18 30.63 31.00 28.50 2,922,000 28.94 2.90
00-09-15 31.94 32.00 30.44 2,509,600 30.44 3.05
00-09-14 30.88 33.75 30.81 1,793,200 32.00 3.21
00-09-13 30.06 31.63 29.31 3,294,400 30.88 3.10
Date Open High Low Vol Cls adjCls
00-09-12 31.81 32.00 30.06 4,998,400 30.63 3.07
00-09-11 36.00 36.06 31.75 3,924,000 32.50 3.26
00-09-08 36.00 36.87 35.62 2,730,400 36.13 3.62
00-09-07 33.88 36.44 32.88 7,023,600 36.25 3.64
00-09-06 38.87 38.87 30.75 12,878,800 34.44 3.46
00-09-05 39.41 39.50 38.19 3,510,400 38.56 3.87
00-09-01 39.00 39.56 38.50 3,202,800 39.56 3.97
00-08-31 39.25 39.38 38.75 4,759,200 39.00 3.91
00-08-30 39.69 39.75 38.25 9,430,000 39.06 3.92
Date Open High Low Vol Cls adjCls
00-08-29 38.25 40.00 37.56 5,130,000 38.56 3.87
00-08-28 36.25 38.63 36.25 5,686,800 37.56 3.77
00-08-25 35.25 36.94 35.19 2,203,600 35.94 3.61
00-08-24 33.81 35.87 33.56 3,900,400 35.25 3.54
00-08-23 33.56 33.94 32.50 4,271,200 33.81 3.39
00-08-22 32.72 34.03 32.50 2,494,800 33.44 3.35
00-08-21 32.37 34.13 32.37 2,572,800 32.88 3.30
00-08-18 32.44 32.50 31.50 2,797,200 32.06 3.22
00-08-17 32.12 33.25 31.37 1,998,400 32.88 3.30
Date Open High Low Vol Cls adjCls
00-08-16 34.00 34.13 31.75 4,530,400 33.00 3.31
00-08-15 35.28 35.50 33.06 5,423,200 34.13 3.42
00-08-14 33.37 36.00 33.37 3,438,400 35.31 3.54
00-08-11 33.19 33.62 32.25 3,137,200 33.56 3.37
00-08-10 34.06 34.62 32.50 11,308,000 33.44 3.35
00-08-09 33.25 33.50 31.50 2,322,400 31.56 3.17
00-08-08 32.75 33.25 32.00 5,414,400 33.00 3.31
00-08-07 31.56 34.50 31.56 4,471,200 33.00 3.31
00-08-04 30.25 31.06 29.87 3,117,600 30.94 3.10
Date Open High Low Vol Cls adjCls
00-08-03 29.75 32.12 29.63 2,620,800 31.63 3.17
00-08-02 29.38 31.12 29.12 5,102,800 30.50 3.06
00-08-01 29.25 29.31 27.75 6,469,200 27.81 2.79
00-07-31 29.25 29.63 28.75 5,760,400 29.50 2.96
00-07-28 29.06 29.12 28.31 4,770,000 29.00 2.91
00-07-27 28.13 29.25 27.75 5,398,800 29.00 2.91
00-07-26 27.31 28.44 27.13 2,909,200 28.13 2.82
00-07-25 27.09 27.75 26.00 3,540,400 27.38 2.75
00-07-24 26.87 28.87 26.38 4,236,000 26.50 2.66
Date Open High Low Vol Cls adjCls
00-07-21 26.87 27.00 25.81 3,650,400 26.87 2.70
00-07-20 26.87 27.75 26.62 2,712,400 27.38 2.75
00-07-19 26.13 27.75 26.00 4,608,400 27.00 2.71
00-07-18 24.00 26.50 23.50 6,876,400 26.13 2.62
00-07-17 23.94 25.00 23.25 2,536,000 23.81 2.39
00-07-14 23.88 24.00 22.00 3,806,800 23.50 2.36
00-07-13 26.87 27.00 23.56 8,962,800 24.19 2.43
00-07-12 27.09 27.25 26.75 2,460,400 26.94 2.70
00-07-11 28.31 28.56 26.50 7,949,200 27.00 2.71
Date Open High Low Vol Cls adjCls
00-07-10 24.50 28.06 23.63 14,920,000 28.00 2.81
00-07-07 21.75 24.13 21.25 15,672,400 24.00 2.41
00-07-06 20.75 21.00 19.06 4,654,800 20.94 2.10
00-07-05 20.06 20.75 19.87 8,782,800 20.69 2.08
00-07-03 20.00 20.12 19.75 672,000 20.06 2.01
00-06-30 20.31 20.31 19.25 2,667,600 20.00 2.01
00-06-29 19.69 21.25 19.50 6,491,200 20.06 2.01
00-06-28 19.63 20.06 19.00 6,109,600 19.69 1.98
00-06-27 19.25 19.56 18.87 2,597,200 18.87 1.89
Date Open High Low Vol Cls adjCls
00-06-26 20.00 20.00 18.62 2,366,800 19.13 1.92
00-06-23 19.69 20.00 19.19 2,647,600 19.38 1.94
00-06-22 21.12 21.38 19.50 9,408,400 19.94 2.00
00-06-21 22.63 22.63 20.75 5,389,600 21.12 2.12
00-06-20 23.50 24.00 22.69 4,374,000 22.75 2.28
00-06-19 22.19 23.50 22.00 3,024,000 23.00 2.31
00-06-16 20.97 22.25 20.63 2,136,400 21.88 2.19
00-06-15 20.75 22.00 20.38 3,476,400 21.00 2.11
00-06-14 21.38 21.63 20.63 1,692,400 20.87 2.09
Date Open High Low Vol Cls adjCls
00-06-13 22.00 22.25 20.50 3,061,600 21.12 2.12
00-06-12 22.31 22.44 19.25 4,954,000 21.19 2.13
00-06-09 24.25 24.31 21.75 4,981,200 21.88 2.19
00-06-08 24.62 24.62 23.50 3,790,800 23.88 2.40
00-06-07 22.25 23.63 22.06 7,614,000 23.37 2.35
00-06-06 20.69 22.88 20.63 10,681,200 21.94 2.20
00-06-05 19.25 20.75 19.19 4,547,200 20.31 2.04
00-06-02 18.81 19.50 18.81 632,400 19.19 1.93
00-06-01 18.06 19.50 18.00 4,699,600 18.62 1.87
Date Open High Low Vol Cls adjCls
00-05-31 18.31 19.50 18.00 5,589,600 18.06 1.81
00-05-30 16.94 18.25 16.94 2,726,800 18.13 1.82
00-05-26 19.00 19.13 16.88 2,572,800 16.94 1.70
00-05-25 19.13 19.63 18.13 4,884,000 18.19 1.82
00-05-24 17.00 18.62 16.31 1,750,000 18.31 1.84
00-05-23 16.75 18.25 16.62 1,829,200 17.13 1.72
00-05-22 18.25 18.62 16.56 1,381,200 16.69 1.67
00-05-19 18.69 18.75 18.00 886,000 18.06 1.81
00-05-18 19.00 19.63 18.50 734,400 19.00 1.91
Date Open High Low Vol Cls adjCls
00-05-17 20.19 20.38 18.50 1,202,400 19.00 1.91
00-05-16 20.12 20.25 19.75 1,309,200 19.75 1.98
00-05-15 19.25 20.19 19.25 700,000 19.31 1.94
00-05-12 19.50 19.75 19.06 259,600 19.25 1.93
00-05-11 18.25 20.25 18.00 2,070,400 19.50 1.96
00-05-10 18.75 18.75 18.00 944,800 18.00 1.81
00-05-09 19.03 19.25 19.00 353,200 19.13 1.92
00-05-08 18.69 20.00 18.56 772,000 19.13 1.92
00-05-05 17.41 19.19 17.38 6,773,200 18.62 1.87
Date Open High Low Vol Cls adjCls
00-05-04 17.59 18.00 17.38 2,275,200 17.38 1.74
00-05-03 18.94 19.00 17.19 3,662,800 17.31 1.74
00-05-02 19.81 19.81 18.00 2,678,400 18.56 1.86
00-05-01 18.75 21.25 18.50 11,354,800 19.44 1.95
00-04-28 18.62 19.25 17.87 1,708,800 17.94 1.80
00-04-27 17.87 19.00 17.25 821,200 18.94 1.90
00-04-26 20.63 20.69 17.50 5,461,200 19.00 1.91
00-04-25 19.94 20.50 19.81 2,236,000 20.06 2.01
00-04-24 18.94 19.56 18.38 1,288,800 19.19 1.93
Date Open High Low Vol Cls adjCls
00-04-20 18.87 19.00 18.62 1,550,400 19.00 1.91
00-04-19 18.00 19.63 17.75 3,974,800 18.87 1.89
00-04-18 15.88 18.06 15.37 1,918,800 17.50 1.76
00-04-17 16.13 16.75 15.50 1,852,800 16.00 1.61
00-04-14 17.75 18.23 16.00 2,293,600 16.06 1.61
00-04-13 17.56 18.50 17.13 682,000 17.75 1.78
00-04-12 17.87 18.81 16.75 2,258,800 17.81 1.79
00-04-11 19.50 19.56 16.88 1,211,200 18.00 1.81
00-04-10 21.44 21.75 18.62 1,825,200 20.31 2.04
Date Open High Low Vol Cls adjCls
00-04-07 20.69 21.38 20.44 2,152,800 20.87 2.09
00-04-06 20.75 21.00 18.75 4,156,800 20.63 2.07
00-04-05 19.19 20.44 18.87 14,148,400 20.25 2.03
00-04-04 17.62 19.13 17.62 11,135,200 19.00 1.91
00-04-03 17.25 18.19 16.94 1,699,600 17.56 1.76
00-03-31 17.25 17.50 16.06 4,210,800 16.95 1.70
00-03-30 15.50 17.25 15.37 6,944,400 16.75 1.68
00-03-29 15.31 15.94 15.19 788,400 15.50 1.56
00-03-28 14.12 15.94 13.94 2,590,000 15.25 1.53
Date Open High Low Vol Cls adjCls
00-03-27 14.81 15.75 13.56 5,085,600 14.25 1.43
00-03-24 14.88 16.00 12.25 5,159,200 14.25 1.43
00-03-23 16.37 16.37 14.25 1,220,800 14.64 1.47
00-03-22 15.75 16.25 15.75 1,393,600 16.00 1.61
00-03-21 15.34 16.00 14.88 1,924,000 15.81 1.59
00-03-20 16.37 16.37 14.75 2,784,400 15.37 1.54
00-03-17 16.37 16.94 15.88 3,304,800 16.19 1.62
00-03-16 13.88 17.06 13.88 5,760,400 16.00 1.61
00-03-15 14.37 14.37 13.75 4,264,000 13.81 1.39
Date Open High Low Vol Cls adjCls
00-03-14 14.28 14.50 14.12 1,888,800 14.31 1.44
00-03-13 13.03 14.00 12.75 1,500,000 14.00 1.40
00-03-10 13.50 13.56 13.37 1,343,200 13.37 1.34
00-03-09 13.06 13.50 13.06 2,653,600 13.44 1.35
00-03-08 13.19 13.37 12.88 588,400 13.06 1.31
00-03-07 14.06 14.06 12.69 2,394,400 13.12 1.32
00-03-06 15.19 15.37 13.00 1,980,000 13.31 1.34
00-03-03 14.50 15.37 14.37 3,661,600 14.94 1.50
00-03-02 12.97 15.31 12.88 5,746,000 14.25 1.43
Date Open High Low Vol Cls adjCls
00-03-01 12.94 13.00 12.25 2,020,000 12.75 1.28
00-02-29 12.88 13.00 11.75 4,903,600 12.63 1.27
00-02-28 13.06 13.06 11.75 1,098,400 12.06 1.21
00-02-25 11.50 13.00 11.19 4,107,600 12.00 1.20
00-02-24 10.56 11.44 10.50 2,137,200 11.25 1.13
00-02-23 10.94 11.25 10.44 2,266,800 10.56 1.06
00-02-22 9.75 13.00 9.62 5,278,000 10.56 1.06
00-02-18 9.19 9.75 8.81 2,107,600 8.81 0.88
00-02-17 10.16 10.25 9.00 2,794,000 9.31 0.93
Date Open High Low Vol Cls adjCls
00-02-16 10.91 10.94 9.00 3,562,800 9.19 0.92
00-02-15 11.12 11.12 10.87 5,400,400 10.94 1.10
00-02-14 11.09 11.38 10.69 3,004,000 10.69 1.07
00-02-11 11.63 11.69 10.25 6,690,400 10.44 1.05
00-02-10 12.00 12.25 11.00 1,876,000 11.50 1.15
00-02-09 12.28 12.38 11.75 2,908,800 11.94 1.20
00-02-08 11.56 13.00 11.44 1,450,800 11.87 1.19
00-02-07 12.53 13.00 11.87 2,844,000 12.31 1.24
00-02-04 13.25 14.12 12.31 1,265,200 12.31 1.24
Date Open High Low Vol Cls adjCls
00-02-03 13.88 14.06 11.50 6,004,800 13.31 1.34
00-02-02 14.50 14.69 13.63 2,620,800 13.81 1.39
00-02-01 14.75 14.81 13.75 7,280,800 14.50 1.45
00-01-31 16.22 16.31 14.69 3,020,400 14.75 1.48
00-01-28 16.81 16.81 16.13 1,134,400 16.19 1.62
00-01-27 16.75 17.19 16.69 1,098,400 16.88 1.69
00-01-26 16.41 16.88 16.13 2,032,000 16.50 1.66
00-01-25 14.94 16.69 14.63 2,188,800 16.13 1.62
00-01-24 18.00 18.19 14.37 2,146,000 14.81 1.49
Date Open High Low Vol Cls adjCls
00-01-21 16.41 17.06 16.25 1,301,200 16.37 1.64
00-01-20 16.00 16.88 15.75 1,734,000 15.88 1.59
00-01-19 16.94 17.00 15.31 1,272,400 15.75 1.58
00-01-18 14.00 16.56 14.00 864,400 16.06 1.61
00-01-14 29.97 31.13 29.50 1,128,400 30.69 1.54
00-01-13 29.09 29.87 27.37 4,964,400 29.69 1.49
00-01-12 30.25 30.56 28.25 2,005,200 29.56 1.48
00-01-11 32.00 32.63 30.50 2,404,800 30.56 1.53
00-01-10 32.34 33.00 31.75 1,087,200 32.00 1.61
Date Open High Low Vol Cls adjCls
00-01-07 31.44 33.94 31.38 2,325,600 32.00 1.61
00-01-06 31.38 33.75 31.00 1,394,800 31.00 1.56
00-01-05 34.00 34.94 28.38 6,166,800 31.00 1.56
00-01-04 29.50 33.75 29.25 6,197,200 32.88 1.65
00-01-03 38.37 38.50 32.50 3,148,000 32.50 1.63
99-12-31 39.88 41.00 37.50 1,452,400 37.63 1.89
99-12-30 40.87 41.44 40.00 1,098,000 40.06 2.01
99-12-29 41.19 41.75 41.00 237,600 41.00 2.06
99-12-28 43.00 44.00 41.37 576,000 41.75 2.09
Date Open High Low Vol Cls adjCls
99-12-27 43.88 44.00 43.31 399,600 43.62 2.19
99-12-23 42.81 44.00 42.81 1,308,400 43.69 2.19
99-12-22 42.25 42.63 41.63 800,800 42.50 2.13
99-12-21 42.31 42.38 41.75 1,250,800 42.06 2.11
99-12-20 42.06 43.00 42.00 2,696,400 42.69 2.14
99-12-17 42.00 43.69 41.25 2,109,600 41.88 2.10
99-12-16 43.00 43.00 41.88 1,368,000 42.75 2.14
99-12-15 42.44 44.50 39.75 1,891,600 41.25 2.07
99-12-14 42.25 44.75 42.22 2,678,400 42.75 2.14
Date Open High Low Vol Cls adjCls
99-12-13 42.81 43.00 42.00 2,201,200 42.13 2.11
99-12-10 39.38 42.25 39.31 1,778,400 41.94 2.10
99-12-09 40.62 41.50 39.00 1,420,000 39.38 1.98
99-12-08 40.97 41.00 39.56 368,800 39.63 1.99
99-12-07 42.31 42.31 40.38 986,400 40.38 2.03
99-12-06 40.94 42.13 40.62 716,400 41.69 2.09
99-12-03 41.69 41.81 40.38 1,562,400 40.62 2.04
99-12-02 41.75 42.75 39.75 4,716,000 40.00 2.01
99-12-01 40.00 41.25 38.25 2,314,800 41.25 2.07
Date Open High Low Vol Cls adjCls
99-11-30 42.56 42.56 38.25 5,128,000 38.44 1.93
99-11-29 39.00 41.37 38.87 3,598,000 40.62 2.04
99-11-26 39.25 39.50 38.50 302,400 39.00 1.96
99-11-24 36.75 39.00 36.25 1,069,200 38.00 1.91
99-11-23 36.25 36.87 36.00 1,285,200 36.87 1.85
99-11-22 36.59 38.75 36.37 1,166,400 36.50 1.83
99-11-19 37.25 37.63 36.00 381,600 36.50 1.83
99-11-18 35.94 39.25 35.50 1,992,400 37.63 1.89
99-11-17 37.00 37.06 35.94 2,286,000 36.00 1.81
Date Open High Low Vol Cls adjCls
99-11-16 36.97 37.00 35.44 422,800 37.00 1.86
99-11-15 34.37 36.00 34.19 856,800 36.00 1.81
99-11-12 33.06 34.25 33.06 615,600 34.00 1.71
99-11-11 33.00 33.06 32.37 2,214,000 32.88 1.65
99-11-10 33.81 34.56 32.00 1,396,800 32.88 1.65
99-11-09 35.25 35.38 34.00 1,195,200 34.62 1.74
99-11-08 36.75 36.75 35.00 586,800 35.50 1.78
99-11-05 37.75 37.75 35.75 529,200 36.12 1.81
99-11-04 37.25 38.00 36.25 2,044,800 36.69 1.84
Date Open High Low Vol Cls adjCls
99-11-03 35.94 37.00 34.37 2,042,800 35.00 1.76
99-11-02 32.59 35.13 32.59 2,154,400 34.75 1.74
99-11-01 31.44 32.75 31.44 512,800 32.75 1.64
99-10-29 31.38 31.62 30.88 1,204,000 31.38 1.57
99-10-28 30.88 32.00 30.81 475,200 31.13 1.56
99-10-27 31.72 31.72 29.62 865,600 30.63 1.54
99-10-26 33.44 33.75 31.94 574,000 32.37 1.62
99-10-25 33.13 33.56 32.50 813,600 33.25 1.67
99-10-22 34.00 34.12 33.25 972,000 33.25 1.67
Date Open High Low Vol Cls adjCls
99-10-21 33.44 34.12 32.75 1,110,400 33.87 1.70
99-10-20 31.25 34.00 30.50 1,409,200 33.50 1.68
99-10-19 29.19 30.50 29.06 430,000 30.50 1.53
99-10-18 30.03 31.00 28.00 903,600 28.00 1.40
99-10-15 33.25 33.56 29.75 1,006,000 29.75 1.49
99-10-14 33.31 34.44 33.13 2,032,000 33.87