Chico's FAS Inc. (CHS)

11.72
+0.04 (+0.34%)
Exchange
NYQ
Day Range
11.66 - 11.80
52 Week Range
9.61 - 17.09
Open
11.74
Avg. Vol
1,763,340
Market Cap
1.55B
Short ratio
4.30
PEG Ratio
1.79
Earnings Share
0.00

Chico's FAS Inc. (CHS) Historicals

Date Open High Low Vol Cls adjCls
16-08-26 11.82 11.89 11.57 2,622,300 11.74 11.74
16-08-25 11.67 11.98 11.62 2,176,800 11.76 11.76
16-08-24 11.84 11.97 11.61 5,858,100 11.64 11.64
16-08-23 11.78 11.94 11.76 875,900 11.90 11.90
16-08-22 11.84 11.84 11.60 1,189,900 11.70 11.70
16-08-19 11.85 11.93 11.73 1,115,300 11.86 11.86
16-08-18 11.54 11.91 11.48 1,251,100 11.86 11.86
16-08-17 11.46 11.62 11.37 1,604,900 11.43 11.43
16-08-16 11.63 11.70 11.46 1,008,700 11.54 11.54
Date Open High Low Vol Cls adjCls
16-08-15 11.69 11.79 11.63 1,714,700 11.64 11.64
16-08-12 11.64 11.75 11.57 1,469,000 11.61 11.61
16-08-11 11.45 11.77 11.34 2,455,400 11.65 11.65
16-08-10 11.35 11.49 11.23 731,800 11.24 11.24
16-08-09 11.61 11.61 11.27 1,227,600 11.29 11.29
16-08-08 11.78 11.90 11.67 630,000 11.71 11.71
16-08-05 11.35 11.83 11.32 1,960,200 11.75 11.75
16-08-04 11.20 11.44 11.20 2,550,100 11.25 11.25
16-08-03 11.12 11.41 10.70 2,594,900 11.23 11.23
Date Open High Low Vol Cls adjCls
16-08-02 11.79 11.79 11.22 1,769,200 11.27 11.27
16-08-01 12.00 12.00 11.69 1,371,300 11.77 11.77
16-07-29 11.89 12.07 11.69 1,515,100 12.01 12.01
16-07-28 12.04 12.08 11.78 1,122,700 11.89 11.89
16-07-27 12.00 12.16 11.89 1,522,200 12.02 12.02
16-07-26 11.83 12.09 11.83 1,866,300 11.97 11.97
16-07-25 11.60 11.88 11.60 1,112,400 11.79 11.79
16-07-22 11.62 11.69 11.41 1,409,100 11.57 11.57
16-07-21 11.81 11.91 11.63 1,504,800 11.64 11.64
Date Open High Low Vol Cls adjCls
16-07-20 11.62 11.86 11.58 2,039,100 11.79 11.79
16-07-19 11.68 11.74 11.49 2,474,200 11.61 11.61
16-07-18 11.56 11.73 11.56 1,428,200 11.69 11.69
16-07-15 11.65 11.71 11.56 1,150,300 11.57 11.57
16-07-14 11.76 11.81 11.55 938,200 11.56 11.56
16-07-13 11.89 11.89 11.68 898,200 11.69 11.69
16-07-12 11.60 11.90 11.60 1,434,900 11.80 11.80
16-07-11 11.23 11.60 11.15 1,664,200 11.55 11.55
16-07-08 10.94 11.24 10.83 2,355,600 11.13 11.13
Date Open High Low Vol Cls adjCls
16-07-07 10.82 10.97 10.73 1,275,000 10.85 10.85
16-07-06 10.80 10.93 10.71 1,576,100 10.85 10.85
16-07-05 10.86 10.97 10.62 1,626,200 10.78 10.78
16-07-01 10.71 11.05 10.69 1,234,300 10.96 10.96
16-06-30 10.57 10.71 10.48 1,179,900 10.71 10.71
16-06-29 10.34 10.58 10.30 1,385,200 10.56 10.56
16-06-28 10.25 10.44 10.18 1,579,300 10.22 10.22
16-06-27 10.40 10.47 10.02 2,426,900 10.15 10.15
16-06-24 10.56 10.65 10.45 2,906,100 10.49 10.49
Date Open High Low Vol Cls adjCls
16-06-23 11.01 11.21 10.90 1,285,300 10.94 10.94
16-06-22 11.00 11.22 10.85 1,341,400 10.88 10.88
16-06-21 11.13 11.26 10.97 2,909,400 10.97 10.97
16-06-20 11.29 11.43 11.16 1,220,200 11.17 11.17
16-06-17 10.84 11.22 10.82 2,969,400 11.10 11.10
16-06-16 10.74 10.89 10.60 1,535,300 10.81 10.81
16-06-15 10.78 11.09 10.73 1,308,600 10.82 10.82
16-06-14 10.74 10.80 10.57 1,805,800 10.70 10.70
16-06-13 10.78 10.89 10.66 1,800,300 10.74 10.74
Date Open High Low Vol Cls adjCls
16-06-10 10.98 11.02 10.73 2,143,100 10.87 10.87
16-06-09 11.26 11.39 11.08 1,143,700 11.20 11.20
16-06-08 11.51 11.56 11.39 922,100 11.43 11.35
16-06-07 11.30 11.62 11.30 1,123,200 11.51 11.43
16-06-06 11.33 11.41 11.28 1,611,300 11.37 11.29
16-06-03 11.40 11.41 11.17 2,207,600 11.31 11.23
16-06-02 11.00 11.52 10.94 3,435,700 11.43 11.35
16-06-01 10.80 11.01 10.78 2,943,900 11.00 10.92
16-05-31 10.77 10.97 10.75 2,630,700 10.85 10.77
Date Open High Low Vol Cls adjCls
16-05-27 10.56 10.79 10.40 2,714,900 10.78 10.70
16-05-26 10.09 10.81 9.86 8,122,400 10.57 10.50
16-05-25 10.67 10.95 10.67 3,440,300 10.85 10.77
16-05-24 11.10 11.14 10.71 3,660,900 10.77 10.69
16-05-23 11.12 11.31 10.89 2,502,000 10.90 10.82
16-05-20 11.10 11.25 10.91 3,997,200 11.09 11.01
16-05-19 10.77 11.45 10.77 4,593,000 11.11 11.03
16-05-18 10.86 10.92 10.65 1,827,600 10.75 10.67
16-05-17 11.19 11.30 10.93 1,958,900 10.96 10.88
Date Open High Low Vol Cls adjCls
16-05-16 11.20 11.30 11.04 1,724,200 11.20 11.12
16-05-13 11.44 11.57 11.16 3,766,600 11.18 11.10
16-05-12 11.75 11.79 11.39 2,085,400 11.52 11.44
16-05-11 12.04 12.09 11.72 2,151,900 11.73 11.65
16-05-10 12.16 12.32 12.04 1,274,400 12.24 12.15
16-05-09 12.17 12.52 12.17 1,813,400 12.30 12.21
16-05-06 11.94 12.22 11.84 2,123,300 12.17 12.08
16-05-05 12.38 12.44 12.02 1,718,000 12.03 11.95
16-05-04 12.35 12.60 12.26 1,485,600 12.50 12.41
Date Open High Low Vol Cls adjCls
16-05-03 12.69 12.70 12.27 1,833,900 12.40 12.31
16-05-02 12.60 12.81 12.33 2,778,100 12.72 12.63
16-04-29 12.89 12.91 12.54 1,548,300 12.61 12.52
16-04-28 13.18 13.37 12.87 1,889,000 12.90 12.81
16-04-27 13.01 13.32 12.91 1,405,600 13.26 13.17
16-04-26 12.85 13.20 12.81 2,953,900 13.11 13.02
16-04-25 12.94 13.00 12.79 1,705,200 12.88 12.79
16-04-22 12.88 13.18 12.80 3,431,300 13.00 12.91
16-04-21 13.07 13.16 12.84 1,690,600 12.85 12.76
Date Open High Low Vol Cls adjCls
16-04-20 12.65 13.10 12.60 2,158,200 13.03 12.94
16-04-19 13.20 13.24 12.59 5,009,300 12.64 12.55
16-04-18 13.14 13.46 13.02 3,283,600 13.22 13.13
16-04-15 12.75 13.56 12.68 7,566,200 13.17 13.08
16-04-14 12.65 12.72 12.50 1,232,700 12.62 12.53
16-04-13 12.42 12.61 12.34 1,869,800 12.61 12.52
16-04-12 11.94 12.46 11.75 2,528,200 12.31 12.22
16-04-11 11.80 12.22 11.80 3,015,500 11.96 11.88
16-04-08 12.01 12.01 11.40 2,554,800 11.74 11.66
Date Open High Low Vol Cls adjCls
16-04-07 12.51 12.52 11.94 2,173,100 12.03 11.95
16-04-06 12.58 12.76 12.38 1,313,400 12.61 12.52
16-04-05 12.79 12.84 12.59 1,648,300 12.61 12.52
16-04-04 13.20 13.25 12.83 1,378,200 12.87 12.78
16-04-01 13.13 13.27 13.04 1,915,800 13.19 13.10
16-03-31 12.95 13.41 12.95 3,876,300 13.27 13.18
16-03-30 12.93 13.12 12.88 2,534,800 12.94 12.85
16-03-29 12.59 12.91 12.48 3,886,500 12.89 12.80
16-03-28 12.32 12.61 12.11 2,023,400 12.61 12.52
Date Open High Low Vol Cls adjCls
16-03-24 12.32 12.34 12.17 1,559,100 12.33 12.24
16-03-23 12.79 12.80 12.31 2,035,700 12.35 12.26
16-03-22 12.66 12.82 12.66 1,656,600 12.79 12.70
16-03-21 12.72 12.90 12.60 1,634,100 12.72 12.63
16-03-18 12.75 12.79 12.52 4,123,700 12.73 12.64
16-03-17 12.41 12.74 12.32 1,482,300 12.69 12.60
16-03-16 12.43 12.55 12.33 1,283,300 12.45 12.36
16-03-15 12.71 12.74 12.42 2,141,600 12.50 12.41
16-03-14 12.75 12.80 12.54 1,251,400 12.74 12.65
Date Open High Low Vol Cls adjCls
16-03-11 12.75 12.92 12.61 1,503,800 12.79 12.70
16-03-10 12.75 12.90 12.49 2,008,900 12.66 12.57
16-03-09 12.98 13.01 12.67 3,017,300 12.82 12.65
16-03-08 13.03 13.17 12.91 2,428,600 12.92 12.75
16-03-07 12.75 13.16 12.75 3,440,300 13.02 12.85
16-03-04 13.07 13.15 12.75 2,129,900 12.80 12.63
16-03-03 12.80 13.15 12.57 3,655,400 13.05 12.88
16-03-02 12.56 12.82 12.51 1,799,100 12.81 12.64
16-03-01 12.81 12.82 12.44 3,066,500 12.55 12.38
Date Open High Low Vol Cls adjCls
16-02-29 12.58 13.03 12.49 3,133,900 12.76 12.59
16-02-26 12.59 12.81 12.25 3,631,100 12.60 12.43
16-02-25 12.37 13.82 11.83 16,372,100 12.56 12.39
16-02-24 10.60 10.99 10.51 4,540,600 10.92 10.78
16-02-23 10.66 10.79 10.50 3,385,400 10.70 10.56
16-02-22 10.34 10.82 10.24 4,369,800 10.63 10.49
16-02-19 10.60 10.65 10.22 3,000,300 10.35 10.21
16-02-18 10.66 10.89 10.53 3,219,900 10.70 10.56
16-02-17 10.37 10.78 10.33 2,684,600 10.68 10.54
Date Open High Low Vol Cls adjCls
16-02-16 9.90 10.45 9.85 3,077,200 10.26 10.12
16-02-12 9.85 10.00 9.62 2,826,100 9.75 9.62
16-02-11 9.77 10.07 9.71 1,749,300 9.81 9.68
16-02-10 10.12 10.12 9.79 1,480,700 9.88 9.75
16-02-09 9.91 10.20 9.82 2,365,300 10.06 9.93
16-02-08 9.64 10.02 9.64 2,759,800 9.99 9.86
16-02-05 10.01 10.03 9.70 2,304,000 9.73 9.60
16-02-04 10.05 10.30 9.87 1,632,300 10.08 9.95
16-02-03 10.37 10.41 10.07 2,069,700 10.25 10.11
Date Open High Low Vol Cls adjCls
16-02-02 10.35 10.54 10.24 2,227,600 10.30 10.16
16-02-01 10.30 10.57 10.16 2,110,000 10.39 10.25
16-01-29 10.13 10.46 10.08 2,937,200 10.39 10.25
16-01-28 10.01 10.18 9.81 1,892,500 10.07 9.94
16-01-27 9.92 10.20 9.88 1,431,000 9.94 9.81
16-01-26 9.75 10.01 9.69 1,960,200 9.97 9.84
16-01-25 10.04 10.05 9.61 2,272,200 9.69 9.56
16-01-22 10.18 10.27 9.88 2,498,900 10.07 9.94
16-01-21 10.10 10.41 9.97 2,496,400 10.06 9.93
Date Open High Low Vol Cls adjCls
16-01-20 9.90 10.26 9.69 2,496,900 10.13 10.00
16-01-19 10.22 10.27 9.86 2,275,600 10.04 9.91
16-01-15 10.10 10.25 9.90 1,821,100 10.14 10.01
16-01-14 10.16 10.50 10.09 2,318,100 10.35 10.21
16-01-13 10.66 10.73 10.20 2,590,400 10.21 10.08
16-01-12 10.94 11.07 10.47 2,214,300 10.66 10.52
16-01-11 11.00 11.13 10.70 4,371,800 10.80 10.66
16-01-08 11.02 11.20 10.88 7,544,100 10.95 10.81
16-01-07 10.54 11.41 10.54 5,034,700 11.13 10.98
Date Open High Low Vol Cls adjCls
16-01-06 10.71 10.92 10.59 2,294,100 10.71 10.57
16-01-05 10.59 10.94 10.58 2,994,100 10.91 10.77
16-01-04 10.11 10.66 10.04 4,355,900 10.59 10.45
15-12-31 10.67 10.87 10.55 1,677,500 10.67 10.53
15-12-30 10.89 10.90 10.66 888,300 10.71 10.57
15-12-29 10.71 10.93 10.70 1,245,800 10.88 10.74
15-12-28 10.88 10.94 10.61 1,720,900 10.67 10.53
15-12-24 11.20 11.21 10.93 592,600 10.94 10.80
15-12-23 11.20 11.26 11.00 1,423,200 11.20 11.05
Date Open High Low Vol Cls adjCls
15-12-22 11.04 11.20 10.95 1,832,700 11.15 11.00
15-12-21 11.23 11.25 10.85 1,396,100 10.95 10.81
15-12-18 10.92 11.31 10.84 5,098,500 11.20 11.05
15-12-17 11.44 11.50 10.91 3,350,400 10.98 10.84
15-12-16 11.27 11.52 11.22 3,122,500 11.37 11.22
15-12-15 11.52 11.57 11.10 3,968,000 11.15 11.00
15-12-14 11.57 11.74 11.42 2,088,200 11.46 11.31
15-12-11 11.63 11.70 11.49 2,227,000 11.53 11.38
15-12-10 11.85 12.00 11.64 2,191,200 11.76 11.60
Date Open High Low Vol Cls adjCls
15-12-09 11.78 12.19 11.72 2,322,700 11.78 11.62
15-12-08 11.71 11.92 11.61 2,419,700 11.88 11.72
15-12-07 11.83 11.87 11.67 2,706,600 11.78 11.62
15-12-04 11.77 12.07 11.67 3,445,000 11.87 11.71
15-12-03 12.40 12.49 11.77 2,451,900 11.81 11.65
15-12-02 12.24 12.66 12.15 5,939,600 12.39 12.15
15-12-01 12.03 12.18 11.92 2,762,500 12.16 11.92
15-11-30 12.24 12.34 11.83 5,070,800 12.00 11.77
15-11-27 12.02 12.35 12.00 2,692,800 12.35 12.11
Date Open High Low Vol Cls adjCls
15-11-25 12.04 12.21 11.74 4,033,900 12.15 11.91
15-11-24 11.15 12.15 11.15 7,520,500 12.14 11.90
15-11-23 12.29 12.43 12.05 4,767,400 12.18 11.94
15-11-20 12.80 12.97 12.47 4,875,500 12.50 12.26
15-11-19 12.70 12.80 12.45 4,125,200 12.64 12.39
15-11-18 12.21 12.77 12.15 3,930,800 12.75 12.50
15-11-17 12.14 12.28 11.81 3,859,300 12.21 11.97
15-11-16 12.04 12.18 11.77 1,928,200 12.10 11.87
15-11-13 12.63 12.68 12.08 2,232,600 12.18 11.94
Date Open High Low Vol Cls adjCls
15-11-12 13.03 13.14 12.81 1,313,700 12.81 12.56
15-11-11 13.64 13.71 13.04 1,951,200 13.07 12.82
15-11-10 13.16 13.72 13.13 1,928,700 13.68 13.41
15-11-09 13.60 13.67 13.13 1,154,900 13.29 13.03
15-11-06 13.62 13.76 13.51 1,143,000 13.61 13.35
15-11-05 13.70 13.79 13.43 4,010,300 13.77 13.50
15-11-04 13.75 13.83 13.40 2,949,500 13.55 13.29
15-11-03 13.84 14.13 13.75 1,882,700 13.76 13.49
15-11-02 13.80 13.84 13.43 970,200 13.74 13.47
Date Open High Low Vol Cls adjCls
15-10-30 13.97 14.03 13.78 1,717,800 13.82 13.55
15-10-29 14.10 14.17 13.89 926,900 13.98 13.71
15-10-28 13.73 14.30 13.30 3,608,800 14.15 13.88
15-10-27 13.84 13.93 13.51 1,859,700 13.68 13.41
15-10-26 13.74 13.95 13.74 1,482,400 13.89 13.62
15-10-23 14.08 14.14 13.57 2,769,300 13.73 13.46
15-10-22 14.52 14.57 13.91 1,673,000 14.00 13.73
15-10-21 14.82 14.88 14.43 1,406,900 14.45 14.17
15-10-20 14.53 14.82 14.50 1,385,100 14.78 14.49
Date Open High Low Vol Cls adjCls
15-10-19 14.70 14.83 14.54 1,775,700 14.59 14.31
15-10-16 14.69 14.81 14.60 1,095,900 14.78 14.49
15-10-15 14.67 14.76 14.35 1,158,300 14.67 14.39
15-10-14 14.82 14.92 14.55 1,255,200 14.63 14.35
15-10-13 14.96 15.12 14.76 1,613,400 14.78 14.49
15-10-12 15.12 15.20 14.98 1,256,100 15.01 14.72
15-10-09 15.18 15.19 14.84 1,501,300 15.08 14.79
15-10-08 15.05 15.39 14.96 1,596,500 15.24 14.94
15-10-07 15.06 15.28 14.74 2,525,000 15.03 14.74
Date Open High Low Vol Cls adjCls
15-10-06 15.40 15.43 15.02 1,651,100 15.04 14.75
15-10-05 15.53 15.63 15.28 1,822,800 15.45 15.15
15-10-02 15.27 15.51 14.73 4,725,900 15.46 15.16
15-10-01 15.74 15.77 15.25 1,491,000 15.40 15.10
15-09-30 15.74 15.79 15.43 1,788,400 15.73 15.42
15-09-29 15.72 15.76 15.50 1,382,500 15.60 15.30
15-09-28 16.16 16.25 15.60 1,586,100 15.72 15.41
15-09-25 16.50 16.50 16.15 1,491,600 16.28 15.96
15-09-24 16.28 16.43 16.20 1,279,400 16.37 16.05
Date Open High Low Vol Cls adjCls
15-09-23 16.44 16.56 16.27 1,414,400 16.37 16.05
15-09-22 16.36 16.47 16.24 1,207,100 16.38 16.06
15-09-21 16.49 16.74 16.41 1,030,400 16.50 16.18
15-09-18 16.49 16.72 16.30 2,563,400 16.37 16.05
15-09-17 17.02 17.06 16.62 2,565,500 16.65 16.33
15-09-16 16.56 17.09 16.48 2,816,600 17.00 16.67
15-09-15 16.70 16.70 16.40 4,724,500 16.60 16.28
15-09-14 16.38 17.01 16.16 7,739,300 16.66 16.34
15-09-11 15.04 15.13 14.81 1,213,400 15.12 14.83
Date Open High Low Vol Cls adjCls
15-09-10 15.00 15.36 14.86 2,027,300 15.10 14.81
15-09-09 15.50 15.59 15.15 1,446,600 15.17 14.80
15-09-08 15.42 15.49 15.24 1,725,100 15.43 15.05
15-09-04 15.03 15.34 15.00 1,776,000 15.24 14.87
15-09-03 15.06 15.46 15.01 2,953,000 15.23 14.86
15-09-02 14.97 15.07 14.86 2,151,000 14.97 14.60
15-09-01 14.68 15.03 14.68 3,398,100 14.88 14.52
15-08-31 14.89 15.09 14.82 3,328,400 14.91 14.55
15-08-28 14.90 14.99 14.80 2,534,300 14.88 14.52
Date Open High Low Vol Cls adjCls
15-08-27 14.92 15.10 14.71 4,423,500 14.90 14.54
15-08-26 14.90 15.00 14.27 4,958,600 14.75 14.39
15-08-25 14.10 14.36 13.79 5,978,400 13.83 13.49
15-08-24 13.70 14.22 13.25 4,230,700 13.76 13.42
15-08-21 14.12 14.53 14.09 2,105,700 14.20 13.85
15-08-20 14.83 14.87 14.52 1,900,500 14.52 14.16
15-08-19 14.93 15.04 14.75 1,303,000 14.92 14.56
15-08-18 15.10 15.12 14.93 1,134,100 14.96 14.59
15-08-17 15.02 15.13 14.92 1,656,900 15.10 14.73
Date Open High Low Vol Cls adjCls
15-08-14 14.93 15.11 14.89 2,317,100 15.02 14.65
15-08-13 15.09 15.19 14.96 1,495,600 15.00 14.63
15-08-12 15.11 15.25 14.79 2,197,100 15.19 14.82
15-08-11 15.12 15.27 15.05 1,467,600 15.24 14.87
15-08-10 14.90 15.26 14.90 1,580,100 15.23 14.86
15-08-07 15.03 15.16 14.88 2,170,800 14.88 14.52
15-08-06 15.05 15.15 14.90 1,994,000 15.09 14.72
15-08-05 14.99 15.19 14.99 1,249,800 15.03 14.66
15-08-04 15.00 15.11 14.87 1,964,100 14.92 14.56
Date Open High Low Vol Cls adjCls
15-08-03 15.21 15.21 14.89 1,317,200 14.97 14.60
15-07-31 15.25 15.33 15.13 1,078,700 15.22 14.85
15-07-30 15.02 15.26 14.99 3,133,300 15.24 14.87
15-07-29 14.90 15.13 14.90 2,060,700 15.10 14.73
15-07-28 14.97 15.15 14.77 2,682,500 14.98 14.61
15-07-27 15.13 15.14 14.91 1,853,200 14.97 14.60
15-07-24 15.36 15.43 15.15 2,024,500 15.20 14.83
15-07-23 15.60 15.61 15.38 1,534,100 15.40 15.02
15-07-22 15.40 15.62 15.39 1,297,100 15.54 15.16
Date Open High Low Vol Cls adjCls
15-07-21 15.61 15.70 15.46 1,892,300 15.50 15.12
15-07-20 15.74 15.78 15.55 1,417,500 15.64 15.26
15-07-17 15.98 16.03 15.69 1,938,000 15.76 15.37
15-07-16 15.94 16.08 15.81 1,678,300 16.01 15.62
15-07-15 16.05 16.09 15.91 2,112,600 15.92 15.53
15-07-14 16.24 16.29 16.05 2,081,000 16.07 15.68
15-07-13 16.25 16.30 16.04 3,622,200 16.25 15.85
15-07-10 16.11 16.25 16.10 2,547,400 16.21 15.81
15-07-09 16.20 16.28 15.98 3,350,200 16.04 15.65
Date Open High Low Vol Cls adjCls
15-07-08 16.40 16.49 16.09 2,898,300 16.11 15.72
15-07-07 16.36 16.49 15.91 5,186,700 16.48 16.08
15-07-06 16.12 16.51 15.91 6,467,000 16.36 15.96
15-07-02 16.65 16.75 16.53 1,525,300 16.56 16.16
15-07-01 16.76 16.80 16.63 2,703,600 16.67 16.26
15-06-30 16.77 16.77 16.42 3,957,900 16.63 16.22
15-06-29 16.85 16.89 16.49 5,700,800 16.69 16.28
15-06-26 16.93 16.98 16.78 11,567,900 16.92 16.51
15-06-25 17.07 17.18 16.84 1,977,900 16.89 16.48
Date Open High Low Vol Cls adjCls
15-06-24 17.21 17.28 17.06 1,620,800 17.07 16.65
15-06-23 17.00 17.20 16.97 1,893,200 17.19 16.77
15-06-22 16.96 17.03 16.90 1,778,800 16.99 16.57
15-06-19 16.86 17.02 16.76 3,001,100 16.85 16.44
15-06-18 16.78 16.99 16.76 1,273,400 16.84 16.43
15-06-17 16.79 16.86 16.64 1,172,600 16.76 16.35
15-06-16 16.73 16.93 16.65 2,057,600 16.81 16.40
15-06-15 16.57 16.77 16.48 2,308,800 16.72 16.31
15-06-12 16.52 16.71 16.44 1,501,400 16.65 16.24
Date Open High Low Vol Cls adjCls
15-06-11 16.53 16.60 16.43 1,506,400 16.54 16.14
15-06-10 16.52 16.69 16.51 1,459,900 16.56 16.08
15-06-09 16.67 16.76 16.45 2,261,600 16.51 16.03
15-06-08 16.68 16.77 16.62 1,244,700 16.71 16.22
15-06-05 16.74 16.80 16.60 1,149,700 16.71 16.22
15-06-04 16.76 16.88 16.60 1,781,000 16.80 16.31
15-06-03 16.69 16.85 16.61 1,748,800 16.80 16.31
15-06-02 16.61 16.84 16.45 1,552,700 16.66 16.18
15-06-01 16.60 16.73 16.50 2,161,700 16.64 16.16
Date Open High Low Vol Cls adjCls
15-05-29 16.58 16.64 16.45 3,183,800 16.61 16.13
15-05-28 16.60 16.70 16.45 2,734,300 16.61 16.13
15-05-27 15.80 16.69 15.78 6,792,000 16.64 16.16
15-05-26 17.15 17.15 16.59 4,529,900 16.72 16.23
15-05-22 17.02 17.14 16.86 2,378,900 16.96 16.47
15-05-21 16.99 17.10 16.78 1,901,700 17.02 16.53
15-05-20 16.96 17.11 16.92 1,125,400 17.03 16.54
15-05-19 17.05 17.09 16.90 1,678,300 16.97 16.48
15-05-18 17.36 17.36 16.97 1,672,900 17.13 16.63
Date Open High Low Vol Cls adjCls
15-05-15 16.94 17.06 16.87 1,122,400 17.00 16.51
15-05-14 17.24 17.24 16.83 1,452,800 16.91 16.42
15-05-13 17.21 17.28 17.04 1,071,800 17.17 16.67
15-05-12 17.15 17.31 17.10 961,100 17.22 16.72
15-05-11 17.25 17.44 17.24 898,800 17.28 16.78
15-05-08 17.33 17.50 17.24 885,000 17.29 16.79
15-05-07 17.11 17.30 17.03 961,200 17.22 16.72
15-05-06 16.92 17.07 16.67 1,291,300 17.02 16.53
15-05-05 16.98 17.09 16.83 1,166,200 16.91 16.42
Date Open High Low Vol Cls adjCls
15-05-04 17.27 17.29 17.01 1,264,800 17.07 16.57
15-05-01 16.87 17.34 16.87 1,474,600 17.09 16.59
15-04-30 16.77 17.14 16.76 1,816,400 16.86 16.37
15-04-29 17.10 17.17 16.78 1,782,800 16.82 16.33
15-04-28 17.33 17.38 17.10 2,143,800 17.15 16.65
15-04-27 17.64 17.65 17.25 1,820,400 17.32 16.82
15-04-24 17.63 17.73 17.56 1,431,900 17.60 17.09
15-04-23 17.38 17.64 17.37 1,426,100 17.58 17.07
15-04-22 17.30 17.45 17.21 1,932,900 17.38 16.88
Date Open High Low Vol Cls adjCls
15-04-21 17.13 17.35 17.04 2,193,700 17.26 16.76
15-04-20 17.09 17.14 16.83 2,948,000 17.05 16.55
15-04-17 17.32 17.39 16.90 2,790,900 16.98 16.49
15-04-16 17.47 17.59 17.32 1,190,000 17.35 16.85
15-04-15 17.49 17.62 17.37 1,744,600 17.45 16.94
15-04-14 17.58 17.60 17.32 981,600 17.41 16.90
15-04-13 17.59 17.67 17.44 803,300 17.58 17.07
15-04-10 17.53 17.66 17.44 765,500 17.57 17.06
15-04-09 17.68 17.80 17.48 1,021,900 17.56 17.05
Date Open High Low Vol Cls adjCls
15-04-08 17.66 17.80 17.59 1,372,500 17.68 17.17
15-04-07 17.75 17.89 17.64 1,359,100 17.66 17.15
15-04-06 17.65 17.90 17.60 2,012,300 17.72 17.21
15-04-02 17.63 17.78 17.57 1,030,400 17.71 17.20
15-04-01 17.65 17.77 17.50 1,247,600 17.57 17.06
15-03-31 17.55 17.86 17.51 2,551,200 17.69 17.18
15-03-30 17.69 17.76 17.41 2,477,200 17.55 17.04
15-03-27 17.48 17.73 17.45 1,261,800 17.71 17.20
15-03-26 17.69 17.73 17.40 1,932,100 17.48 16.97
Date Open High Low Vol Cls adjCls
15-03-25 18.09 18.11 17.75 1,389,400 17.76 17.24
15-03-24 18.10 18.26 17.98 2,034,300 18.09 17.56
15-03-23 18.21 18.34 18.09 1,633,800 18.10 17.57
15-03-20 18.17 18.30 17.92 2,400,900 18.24 17.71
15-03-19 18.02 18.16 17.89 2,801,600 18.13 17.60
15-03-18 18.00 18.09 17.74 1,951,100 18.00 17.48
15-03-17 17.89 18.06 17.82 1,672,900 17.99 17.47
15-03-16 18.02 18.21 17.86 2,431,300 17.94 17.42
15-03-13 17.95 18.08 17.89 2,590,700 17.92 17.40
Date Open High Low Vol Cls adjCls
15-03-12 17.80 17.99 17.76 3,000,100 17.94 17.42
15-03-11 17.96 18.01 17.75 2,715,500 17.76 17.17
15-03-10 17.54 17.92 17.46 2,876,800 17.86 17.27
15-03-09 17.50 17.70 17.39 1,934,200 17.59 17.01
15-03-06 17.60 17.80 17.47 1,724,700 17.50 16.92
15-03-05 17.98 17.98 17.68 1,261,200 17.73 17.14
15-03-04 18.08 18.17 17.88 2,121,600 17.98 17.38
15-03-03 18.22 18.23 18.01 1,110,600 18.13 17.53
15-03-02 18.17 18.28 17.92 2,118,200 18.23 17.62
Date Open High Low Vol Cls adjCls
15-02-27 17.77 18.30 17.77 2,546,200 18.23 17.62
15-02-26 17.72 17.95 17.40 5,437,100 17.81 17.22
15-02-25 16.90 17.67 16.90 6,578,600 17.36 16.78
15-02-24 18.15 18.15 17.88 1,260,500 18.11 17.51
15-02-23 18.08 18.16 17.96 848,800 18.07 17.47
15-02-20 17.91 18.11 17.81 1,727,900 18.00 17.40
15-02-19 17.93 18.07 17.81 1,000,300 17.87 17.28
15-02-18 18.02 18.11 17.68 2,082,900 17.89 17.30
15-02-17 18.30 18.35 18.06 1,182,300 18.07 17.47
Date Open High Low Vol Cls adjCls
15-02-13 18.25 18.53 18.21 1,034,600 18.38 17.77
15-02-12 18.30 18.33 17.95 1,584,200 18.28 17.67
15-02-11 18.30 18.98 17.89 10,422,300 18.24 17.63
15-02-10 17.55 17.59 17.14 3,171,400 17.25 16.68
15-02-09 17.12 17.48 17.06 1,813,300 17.35 16.77
15-02-06 17.26 17.30 17.10 1,176,300 17.23 16.66
15-02-05 17.02 17.26 16.92 1,693,900 17.25 16.68
15-02-04 16.90 17.12 16.83 1,556,200 17.01 16.44
15-02-03 16.55 17.06 16.46 2,208,900 17.01 16.44
Date Open High Low Vol Cls adjCls
15-02-02 16.67 16.74 16.28 2,040,600 16.60 16.05
15-01-30 16.83 16.88 16.38 2,103,800 16.68 16.13
15-01-29 16.64 16.79 16.40 1,354,200 16.60 16.05
15-01-28 16.92 17.15 16.52 2,265,300 16.61 16.06
15-01-27 16.74 16.94 16.71 2,153,300 16.84 16.28
15-01-26 16.84 17.00 16.63 2,659,700 16.90 16.34
15-01-23 16.68 16.94 16.50 2,002,000 16.84 16.28
15-01-22 16.39 16.70 16.34 2,043,700 16.67 16.12
15-01-21 16.14 16.41 16.03 2,141,000 16.38 15.84
Date Open High Low Vol Cls adjCls
15-01-20 16.52 16.61 16.08 2,679,000 16.13 15.59
15-01-16 16.58 16.62 16.24 1,546,000 16.49 15.94
15-01-15 16.75 16.81 16.46 1,776,900 16.60 16.05
15-01-14 16.51 16.78 16.41 2,186,900 16.71 16.15
15-01-13 16.95 17.10 16.66 2,436,100 16.70 16.14
15-01-12 16.58 16.91 16.40 2,362,600 16.88 16.32
15-01-09 16.54 16.66 16.20 2,349,700 16.52 15.97
15-01-08 16.82 16.85 16.40 3,378,700 16.71 16.15
15-01-07 16.14 16.65 16.06 2,218,700 16.65 16.10
Date Open High Low Vol Cls adjCls
15-01-06 16.10 16.13 15.82 3,756,600 15.98 15.45
15-01-05 15.98 16.31 15.84 2,443,300 16.09 15.55
15-01-02 16.25 16.25 15.88 1,944,400 15.99 15.46
14-12-31 16.27 16.52 16.20 1,409,900 16.21 15.67
14-12-30 16.25 16.43 16.18 981,800 16.22 15.68
14-12-29 16.09 16.41 16.01 1,052,300 16.29 15.75
14-12-26 16.23 16.32 16.05 579,200 16.10 15.56
14-12-24 16.15 16.28 16.01 814,300 16.12 15.58
14-12-23 15.78 16.17 15.78 1,752,100 16.05 15.52
Date Open High Low Vol Cls adjCls
14-12-22 15.80 15.87 15.56 1,031,200 15.73 15.21
14-12-19 15.92 15.92 15.55 2,476,900 15.73 15.21
14-12-18 15.99 16.04 15.63 2,158,900 15.95 15.42
14-12-17 15.78 15.94 15.46 3,509,500 15.85 15.32
14-12-16 15.84 16.12 15.69 4,504,100 15.73 15.21
14-12-15 15.69 16.00 15.64 1,913,000 15.80 15.27
14-12-12 15.21 15.78 15.12 1,676,700 15.60 15.08
14-12-11 15.22 15.63 15.19 1,792,000 15.31 14.80
14-12-10 15.28 15.45 15.05 1,465,200 15.08 14.58
Date Open High Low Vol Cls adjCls
14-12-09 14.83 15.37 14.83 1,705,800 15.30 14.79
14-12-08 15.18 15.26 14.87 1,775,800 14.93 14.43
14-12-05 15.30 15.36 15.08 1,152,300 15.15 14.65
14-12-04 15.46 15.52 15.16 1,189,500 15.25 14.74
14-12-03 15.41 15.75 15.29 1,213,800 15.57 14.98
14-12-02 15.59 15.74 15.24 1,999,200 15.36 14.78
14-12-01 15.81 15.81 15.50 1,880,200 15.57 14.98
14-11-28 15.88 16.06 15.81 1,212,700 15.87 15.27
14-11-26 16.20 16.20 15.78 2,150,300 15.88 15.28
Date Open High Low Vol Cls adjCls
14-11-25 16.24 16.73 16.01 3,771,000 16.14 15.53
14-11-24 15.66 15.85 15.59 2,345,100 15.83 15.23
14-11-21 15.87 16.10 15.61 2,568,800 15.64 15.05
14-11-20 15.53 15.80 15.51 1,866,000 15.70 15.10
14-11-19 15.11 15.54 15.01 1,692,800 15.52 14.93
14-11-18 15.08 15.21 15.00 1,429,200 15.08 14.51
14-11-17 15.53 15.54 15.08 1,637,500 15.13 14.56
14-11-14 15.34 15.66 15.28 1,603,700 15.63 15.04
14-11-13 15.55 15.80 15.29 1,563,200 15.39 14.81
Date Open High Low Vol Cls adjCls
14-11-12 15.19 15.77 15.19 1,943,300 15.66 15.07
14-11-11 15.07 15.24 14.91 1,087,800 15.16 14.59
14-11-10 15.13 15.21 14.96 1,371,800 15.06 14.49
14-11-07 15.24 15.38 14.96 2,206,600 15.15 14.58
14-11-06 14.49 15.05 14.46 2,728,600 14.98 14.41
14-11-05 14.94 15.05 14.53 3,027,800 14.56 14.01
14-11-04 15.10 15.11 14.81 1,706,000 14.88 14.32
14-11-03 15.07 15.25 14.95 1,034,400 15.10 14.53
14-10-31 15.25 15.34 14.99 1,600,700 15.08 14.51
Date Open High Low Vol Cls adjCls
14-10-30 14.94 15.22 14.94 1,902,500 15.04 14.47
14-10-29 15.16 15.37 14.89 1,770,700 15.03 14.46
14-10-28 15.18 15.22 14.77 2,381,200 15.19 14.61
14-10-27 15.08 15.21 14.90 1,263,000 15.21 14.63
14-10-24 15.48 15.48 15.10 1,334,600 15.20 14.62
14-10-23 15.18 15.62 15.14 2,021,600 15.53 14.94
14-10-22 15.30 15.36 15.04 1,302,900 15.07 14.50
14-10-21 15.12 15.31 15.04 1,354,600 15.28 14.70
14-10-20 14.75 15.07 14.75 1,705,400 15.05 14.48
Date Open High Low Vol Cls adjCls
14-10-17 14.97 15.22 14.68 2,853,600 14.77 14.21
14-10-16 14.74 15.05 14.65 2,696,900 14.85 14.29
14-10-15 14.91 15.14 14.63 2,425,700 14.97 14.40
14-10-14 14.74 15.14 14.72 3,145,500 15.06 14.49
14-10-13 14.56 14.96 14.39 2,384,600 14.64 14.08
14-10-10 14.68 14.76 14.47 1,775,700 14.59 14.04
14-10-09 14.95 14.97 14.56 3,674,500 14.67 14.11
14-10-08 14.63 15.01 14.47 2,332,400 14.96 14.39
14-10-07 14.72 14.75 14.53 1,681,700 14.59 14.04
Date Open High Low Vol Cls adjCls
14-10-06 14.95 15.01 14.72 1,341,200 14.81 14.25
14-10-03 14.74 14.96 14.62 1,871,200 14.91 14.34
14-10-02 14.58 14.75 14.45 2,462,500 14.66 14.10
14-10-01 14.73 14.82 14.54 2,098,000 14.61 14.06
14-09-30 14.88 14.93 14.71 1,748,800 14.77 14.21
14-09-29 14.96 15.10 14.71 2,633,500 14.88 14.32
14-09-26 14.72 14.89 14.62 1,942,100 14.83 14.27
14-09-25 14.83 14.97 14.63 1,886,900 14.69 14.13
14-09-24 14.75 14.92 14.67 1,723,600 14.91 14.34
Date Open High Low Vol Cls adjCls
14-09-23 14.84 14.97 14.73 1,698,900 14.73 14.17
14-09-22 15.11 15.15 14.94 2,257,400 14.96 14.39
14-09-19 15.32 15.33 15.08 2,284,100 15.15 14.58
14-09-18 15.44 15.46 15.25 1,174,100 15.25 14.67
14-09-17 15.55 15.62 15.35 1,626,800 15.37 14.79
14-09-16 15.55 15.81 15.47 2,707,300 15.56 14.97
14-09-15 15.70 15.76 15.51 1,044,300 15.58 14.99
14-09-12 15.78 15.90 15.58 2,172,600 15.71 15.11
14-09-11 15.50 15.80 15.43 2,255,600 15.77 15.17
Date Open High Low Vol Cls adjCls
14-09-10 15.50 15.72 15.46 2,255,500 15.58 14.92
14-09-09 15.30 15.81 15.28 3,172,100 15.44 14.78
14-09-08 15.26 15.37 15.11 2,118,800 15.30 14.65
14-09-05 15.33 15.40 15.20 1,750,800 15.27 14.62
14-09-04 15.47 15.62 15.35 1,760,800 15.43 14.77
14-09-03 15.44 15.58 15.34 2,049,800 15.40 14.74
14-09-02 15.85 16.01 15.57 2,449,000 15.68 15.01
14-08-29 15.99 16.15 15.75 2,784,800 15.80 15.13
14-08-28 15.19 16.16 15.15 7,129,500 16.00 15.32
Date Open High Low Vol Cls adjCls
14-08-27 15.54 15.80 15.11 5,797,100 15.29 14.64
14-08-26 16.10 16.23 15.99 2,180,900 16.02 15.34
14-08-25 16.04 16.22 16.00 1,354,300 16.02 15.34
14-08-22 15.87 16.02 15.75 1,790,000 15.95 15.27
14-08-21 15.64 16.02 15.61 2,363,800 15.86 15.19
14-08-20 15.45 15.67 15.45 1,614,700 15.63 14.97
14-08-19 15.31 15.52 15.26 1,808,400 15.43 14.77
14-08-18 14.98 15.20 14.89 1,605,300 15.19 14.54
14-08-15 15.17 15.17 14.80 1,746,300 14.88 14.25
Date Open High Low Vol Cls adjCls
14-08-14 15.10 15.14 14.97 1,466,200 15.11 14.47
14-08-13 15.22 15.24 14.95 2,241,100 15.01 14.37
14-08-12 15.52 15.53 15.15 1,460,000 15.16 14.52
14-08-11 15.71 15.71 15.51 1,351,200 15.52 14.86
14-08-08 15.35 15.66 15.32 1,975,100 15.64 14.97
14-08-07 15.90 15.95 15.29 3,176,900 15.30 14.65
14-08-06 15.83 16.14 15.83 1,447,200 16.09 15.41
14-08-05 15.81 16.07 15.72 1,082,900 15.95 15.27
14-08-04 15.69 15.93 15.63 1,240,200 15.87 15.19
Date Open High Low Vol Cls adjCls
14-08-01 15.81 15.89 15.49 2,930,800 15.63 14.97
14-07-31 15.94 16.07 15.69 1,991,100 15.81 15.14
14-07-30 16.06 16.11 15.94 1,480,500 16.02 15.34
14-07-29 16.05 16.20 15.91 1,222,800 16.00 15.32
14-07-28 16.03 16.08 15.89 1,352,300 16.05 15.37
14-07-25 16.11 16.18 15.97 1,301,500 16.01 15.33
14-07-24 16.14 16.38 16.13 1,325,300 16.29 15.60
14-07-23 16.25 16.29 16.04 1,512,200 16.10 15.42
14-07-22 16.40 16.45 16.21 1,296,400 16.21 15.52
Date Open High Low Vol Cls adjCls
14-07-21 16.54 16.59 16.33 1,247,900 16.36 15.66
14-07-18 16.41 16.69 16.27 2,205,000 16.65 15.94
14-07-17 16.25 16.43 16.18 1,504,000 16.27 15.58
14-07-16 16.44 16.44 16.14 1,553,100 16.27 15.58
14-07-15 16.44 16.51 16.23 2,138,000 16.41 15.71
14-07-14 16.59 16.59 16.40 1,203,400 16.44 15.74
14-07-11 16.60 16.61 16.48 1,114,900 16.52 15.82
14-07-10 16.57 16.67 16.51 1,855,600 16.61 15.90
14-07-09 16.82 16.90 16.77 1,589,200 16.87 16.15
Date Open High Low Vol Cls adjCls
14-07-08 16.94 16.95 16.70 2,588,100 16.76 16.05
14-07-07 17.17 17.17 16.90 1,396,500 16.97 16.25
14-07-03 17.11 17.38 17.08 1,625,200 17.14 16.41
14-07-02 17.06 17.25 16.95 2,152,600 17.07 16.34
14-07-01 16.97 17.19 16.93 2,666,700 17.13 16.40
14-06-30 17.14 17.14 16.73 2,784,200 16.96 16.24
14-06-27 16.35 16.96 16.29 4,444,400 16.90 16.18
14-06-26 16.40 16.44 16.19 2,619,000 16.34 15.64
14-06-25 16.47 16.61 16.36 2,853,800 16.42 15.72
Date Open High Low Vol Cls adjCls
14-06-24 16.45 16.55 16.26 4,243,100 16.45 15.75
14-06-23 16.50 16.59 16.33 2,024,600 16.40 15.70
14-06-20 16.52 16.57 16.38 3,164,900 16.43 15.73
14-06-19 16.78 16.81 16.51 1,778,600 16.53 15.83
14-06-18 16.75 16.86 16.63 2,492,600 16.76 16.05
14-06-17 16.89 16.93 16.68 2,391,500 16.80 16.09
14-06-16 16.67 16.90 16.57 2,386,200 16.87 16.15
14-06-13 16.80 16.90 16.58 2,692,900 16.63 15.92
14-06-12 16.80 16.99 16.62 3,622,600 16.73 16.02
Date Open High Low Vol Cls adjCls
14-06-11 16.48 17.01 16.47 5,288,200 16.92 16.13
14-06-10 16.71 17.07 16.45 13,337,600 16.53 15.76
14-06-09 15.43 15.71 15.35 2,195,800 15.37 14.65
14-06-06 15.38 15.57 15.35 1,832,400 15.40 14.68
14-06-05 15.30 15.45 15.14 2,017,800 15.35 14.63
14-06-04 15.28 15.41 15.20 1,290,800 15.31 14.59
14-06-03 15.17 15.37 15.10 1,640,700 15.32 14.60
14-06-02 15.20 15.29 15.15 1,817,000 15.20 14.49
14-05-30 15.22 15.37 15.09 2,212,200 15.16 14.45
Date Open High Low Vol Cls adjCls
14-05-29 15.13 15.35 14.90 2,137,800 15.24 14.53
14-05-28 15.68 16.14 15.12 4,269,800 15.14 14.43
14-05-27 15.49 15.70 15.47 2,381,700 15.61 14.88
14-05-23 15.58 15.73 15.35 1,812,400 15.46 14.74
14-05-22 15.25 15.67 15.19 1,893,000 15.61 14.88
14-05-21 15.65 15.72 15.16 3,977,900 15.18 14.47
14-05-20 16.04 16.05 15.54 1,559,400 15.57 14.84
14-05-19 16.08 16.23 16.00 1,365,900 16.18 15.42
14-05-16 15.80 16.15 15.77 1,579,100 16.15 15.39
Date Open High Low Vol Cls adjCls
14-05-15 16.21 16.22 15.59 3,532,400 15.77 15.03
14-05-14 16.63 16.79 16.28 2,025,000 16.31 15.55
14-05-13 16.29 16.88 16.29 2,922,000 16.66 15.88
14-05-12 15.89 16.36 15.89 1,718,300 16.31 15.55
14-05-09 15.73 15.87 15.62 3,281,900 15.85 15.11
14-05-08 15.51 16.14 15.51 2,488,300 15.72 14.98
14-05-07 15.50 15.56 15.20 1,763,400 15.51 14.78
14-05-06 15.92 15.92 15.49 3,694,100 15.50 14.77
14-05-05 16.02 16.16 15.80 1,298,400 15.97 15.22
Date Open High Low Vol Cls adjCls
14-05-02 16.07 16.51 16.04 1,529,300 16.07 15.32
14-05-01 15.97 16.32 15.94 1,939,500 16.06 15.31
14-04-30 15.70 15.95 15.65 1,634,900 15.88 15.14
14-04-29 15.83 15.94 15.70 1,621,500 15.73 14.99
14-04-28 15.93 16.17 15.64 1,421,000 15.84 15.10
14-04-25 16.01 16.09 15.79 1,320,300 15.90 15.16
14-04-24 16.00 16.18 15.94 1,678,700 16.09 15.34
14-04-23 15.88 16.11 15.88 1,651,200 15.95 15.20
14-04-22 15.66 16.06 15.63 1,811,300 15.87 15.13
Date Open High Low Vol Cls adjCls
14-04-21 15.85 15.85 15.63 926,100 15.70 14.97
14-04-17 15.83 15.98 15.69 2,454,700 15.79 15.05
14-04-16 16.19 16.31 15.82 3,892,200 15.89 15.15
14-04-15 16.15 16.19 15.78 3,741,700 16.07 15.32
14-04-14 15.72 15.73 15.45 3,426,400 15.69 14.96
14-04-11 16.01 16.17 15.57 4,156,300 15.59 14.86
14-04-10 16.55 16.87 16.24 4,060,800 16.30 15.54
14-04-09 16.72 16.91 16.42 6,692,300 16.52 15.75
14-04-08 15.60 17.01 15.51 11,757,200 16.97 16.18
Date Open High Low Vol Cls adjCls
14-04-07 16.09 16.14 15.55 2,755,000 15.65 14.92
14-04-04 16.43 16.72 16.15 2,166,200 16.16 15.40
14-04-03 16.45 16.59 16.27 3,014,900 16.35 15.59
14-04-02 16.15 16.49 16.11 4,261,700 16.41 15.64
14-04-01 16.04 16.34 16.01 2,672,500 16.21 15.45
14-03-31 16.15 16.16 15.97 2,232,700 16.03 15.28
14-03-28 15.87 16.41 15.87 2,514,400 16.13 15.38
14-03-27 15.85 15.92 15.73 1,725,400 15.84 15.10
14-03-26 16.16 16.30 15.81 1,639,600 15.83 15.09
Date Open High Low Vol Cls adjCls
14-03-25 16.39 16.46 16.06 2,091,700 16.08 15.33
14-03-24 16.59 16.68 16.28 1,790,000 16.36 15.59
14-03-21 16.34 16.97 16.32 3,348,700 16.56 15.79
14-03-20 16.23 16.48 16.20 1,092,300 16.26 15.50
14-03-19 16.16 16.42 16.16 1,122,200 16.29 15.53
14-03-18 16.16 16.30 16.06 1,111,500 16.24 15.48
14-03-17 16.18 16.26 16.05 1,663,100 16.13 15.38
14-03-14 16.01 16.29 16.01 1,665,700 16.14 15.38
14-03-13 16.17 16.25 16.02 1,366,200 16.08 15.33
Date Open High Low Vol Cls adjCls
14-03-12 16.27 16.40 16.17 2,445,800 16.22 15.39
14-03-11 16.45 16.50 16.35 1,091,100 16.41 15.57
14-03-10 16.52 16.55 16.36 1,261,600 16.49 15.65
14-03-07 16.55 16.66 16.48 1,376,100 16.53 15.68
14-03-06 16.47 16.56 16.37 2,063,500 16.51 15.66
14-03-05 16.53 16.60 16.43 1,688,900 16.47 15.63
14-03-04 16.62 16.69 16.52 2,122,500 16.55 15.70
14-03-03 16.34 16.63 16.30 2,864,100 16.51 15.66
14-02-28 16.49 16.72 16.27 2,896,200 16.53 15.68
Date Open High Low Vol Cls adjCls
14-02-27 16.76 17.00 16.09 15,133,100 16.47 15.63
14-02-26 17.67 18.20 17.61 3,946,900 18.00 17.08
14-02-25 17.02 17.71 17.01 2,328,000 17.60 16.70
14-02-24 17.29 17.38 17.11 1,935,500 17.11 16.23
14-02-21 17.00 17.36 16.92 1,763,800 17.29 16.40
14-02-20 17.13 17.25 16.89 1,567,800 16.99 16.12
14-02-19 17.13 17.26 17.08 1,428,900 17.14 16.26
14-02-18 17.07 17.21 16.88 1,644,000 17.15 16.27
14-02-14 16.88 17.05 16.76 781,000 16.97 16.10
Date Open High Low Vol Cls adjCls
14-02-13 16.81 16.94 16.78 1,358,400 16.93 16.06
14-02-12 17.15 17.25 16.83 1,058,400 16.97 16.10
14-02-11 16.93 17.18 16.89 867,000 17.12 16.24
14-02-10 17.06 17.10 16.79 970,600 16.93 16.06
14-02-07 16.91 17.13 16.88 1,340,800 17.06 16.19
14-02-06 16.79 17.11 16.45 1,694,800 16.86 16.00
14-02-05 16.17 16.40 15.96 1,747,000 16.34 15.50
14-02-04 16.20 16.23 16.01 2,138,100 16.20 15.37
14-02-03 16.60 16.65 16.05 2,358,400 16.08 15.26
Date Open High Low Vol Cls adjCls
14-01-31 16.49 16.72 16.35 1,274,700 16.60 15.75
14-01-30 16.61 16.79 16.48 1,178,600 16.70 15.85
14-01-29 16.59 16.71 16.46 1,588,200 16.46 15.62
14-01-28 16.60 16.94 16.59 1,439,000 16.65 15.80
14-01-27 16.68 16.75 16.46 2,304,500 16.60 15.75
14-01-24 16.87 16.89 16.68 2,031,700 16.68 15.83
14-01-23 17.06 17.10 16.87 2,237,200 17.00 16.13
14-01-22 17.42 17.45 17.17 2,644,200 17.20 16.32
14-01-21 17.49 17.71 17.43 2,347,000 17.46 16.57
Date Open High Low Vol Cls adjCls
14-01-17 17.53 17.59 17.39 1,417,900 17.45 16.56
14-01-16 17.70 17.73 17.43 1,915,100 17.53 16.63
14-01-15 17.68 17.81 17.59 4,095,800 17.77 16.86
14-01-14 17.69 17.86 17.52 2,166,800 17.61 16.71
14-01-13 18.18 18.25 17.58 3,054,900 17.62 16.72
14-01-10 18.44 18.51 18.19 2,156,500 18.24 17.31
14-01-09 18.77 18.77 18.27 2,412,400 18.45 17.51
14-01-08 19.07 19.11 18.56 2,801,400 18.77 17.81
14-01-07 19.26 19.27 19.00 1,772,700 19.08 18.10
Date Open High Low Vol Cls adjCls
14-01-06 19.39 19.56 19.17 1,484,500 19.17 18.19
14-01-03 19.40 19.60 19.19 3,011,200 19.34 18.35
14-01-02 19.19 19.84 19.12 4,654,000 19.37 18.38
13-12-31 18.88 18.97 18.75 1,199,400 18.84 17.88
13-12-30 18.71 18.87 18.59 1,148,500 18.83 17.87
13-12-27 18.75 18.96 18.57 1,204,200 18.69 17.73
13-12-26 18.75 18.90 18.73 1,037,700 18.79 17.83
13-12-24 18.73 18.90 18.67 696,600 18.71 17.75
13-12-23 18.68 18.84 18.53 1,620,300 18.69 17.73
Date Open High Low Vol Cls adjCls
13-12-20 18.50 18.91 18.50 4,628,600 18.66 17.70
13-12-19 18.70 18.87 18.43 2,327,300 18.52 17.57
13-12-18 18.52 18.66 18.30 1,972,100 18.64 17.69
13-12-17 18.56 18.65 18.43 1,545,800 18.47 17.52
13-12-16 18.55 18.65 18.40 2,479,500 18.57 17.62
13-12-13 18.38 18.62 18.35 2,414,000 18.55 17.60
13-12-12 18.64 18.65 18.33 2,326,700 18.40 17.46
13-12-11 18.53 18.90 18.52 3,251,100 18.68 17.72
13-12-10 18.40 18.67 18.38 2,223,400 18.47 17.52
Date Open High Low Vol Cls adjCls
13-12-09 18.30 18.58 18.28 1,921,700 18.46 17.51
13-12-06 18.52 18.71 18.23 2,585,100 18.34 17.40
13-12-05 18.59 18.68 18.38 3,303,800 18.50 17.55
13-12-04 18.61 18.81 18.41 2,777,000 18.72 17.69
13-12-03 18.51 18.80 18.50 2,661,600 18.77 17.74
13-12-02 18.68 18.68 18.37 2,967,300 18.58 17.56
13-11-29 18.61 18.78 18.50 1,188,700 18.69 17.66
13-11-27 18.74 18.76 18.55 3,014,700 18.61 17.59
13-11-26 18.00 18.76 18.00 4,953,400 18.65 17.62
Date Open High Low Vol Cls adjCls
13-11-25 17.95 18.09 17.77 3,419,400 17.91 16.93
13-11-22 18.25 18.29 17.73 3,543,300 17.90 16.92
13-11-21 18.10 18.35 18.03 1,366,000 18.27 17.27
13-11-20 18.18 18.31 18.04 1,286,300 18.12 17.12
13-11-19 18.25 18.33 18.03 1,607,800 18.14 17.14
13-11-18 18.19 18.34 18.13 2,138,500 18.30 17.29
13-11-15 18.00 18.20 17.94 1,504,900 18.19 17.19
13-11-14 17.94 18.10 17.77 693,300 18.05 17.06
13-11-13 17.66 18.02 17.66 1,094,400 17.96 16.97
Date Open High Low Vol Cls adjCls
13-11-12 17.87 17.91 17.67 1,214,900 17.71 16.74
13-11-11 17.36 17.93 17.36 1,480,700 17.81 16.83
13-11-08 17.28 17.59 17.24 1,646,100 17.51 16.55
13-11-07 17.43 17.59 17.24 2,420,300 17.24 16.29
13-11-06 17.44 17.49 17.13 2,139,700 17.29 16.34
13-11-05 17.30 17.59 17.07 2,082,500 17.41 16.45
13-11-04 17.22 17.34 17.14 968,700 17.33 16.38
13-11-01 17.14 17.21 16.97 1,029,200 17.17 16.23
13-10-31 17.17 17.26 16.97 1,834,300 17.15 16.21
Date Open High Low Vol Cls adjCls
13-10-30 17.19 17.39 16.91 1,576,500 17.09 16.15
13-10-29 17.12 17.28 17.01 2,010,900 17.23 16.28
13-10-28 16.84 17.18 16.84 1,431,700 17.06 16.12
13-10-25 16.73 16.88 16.67 967,000 16.88 15.95
13-10-24 16.61 16.76 16.49 810,100 16.74 15.82
13-10-23 16.45 16.62 16.36 1,202,700 16.62 15.71
13-10-22 16.36 16.50 16.27 1,476,200 16.48 15.57
13-10-21 16.43 16.50 16.22 1,815,500 16.34 15.44
13-10-18 16.37 16.54 16.29 2,440,000 16.40 15.50
Date Open High Low Vol Cls adjCls
13-10-17 16.41 16.47 16.23 1,766,700 16.27 15.38
13-10-16 16.30 16.50 16.28 1,897,500 16.46 15.55
13-10-15 16.35 16.37 16.10 1,710,500 16.23 15.34
13-10-14 16.12 16.44 16.06 1,550,300 16.44 15.54
13-10-11 16.22 16.30 15.86 2,670,200 16.22 15.33
13-10-10 16.31 16.52 16.21 3,417,200 16.40 15.50
13-10-09 16.15 16.23 16.02 2,834,200 16.12 15.23
13-10-08 16.37 16.44 16.05 2,477,100 16.07 15.19
13-10-07 16.48 16.53 16.37 3,261,800 16.40 15.50
Date Open High Low Vol Cls adjCls
13-10-04 16.82 16.89 16.63 4,164,300 16.63 15.72
13-10-03 17.04 17.19 17.00 4,765,600 17.08 16.14
13-10-02 16.89 17.19 16.86 4,219,900 17.09 16.15
13-10-01 16.72 17.02 16.72 3,995,000 16.99 16.06
13-09-30 16.50 16.73 16.42 2,187,700 16.66 15.74
13-09-27 16.60 16.73 16.53 2,705,900 16.66 15.74
13-09-26 16.89 17.13 16.62 4,226,700 16.65 15.73
13-09-25 17.07 17.15 16.80 3,011,400 16.89 15.96
13-09-24 16.93 17.08 16.82 2,382,600 17.01 16.07
Date Open High Low Vol Cls adjCls
13-09-23 16.90 17.07 16.78 2,283,300 16.93 16.00
13-09-20 17.17 17.17 16.87 2,631,900 16.93 16.00
13-09-19 17.14 17.27 17.06 1,483,800 17.10 16.16
13-09-18 16.88 17.22 16.68 2,255,800 17.14 16.20
13-09-17 17.10 17.39 16.82 3,769,100 16.89 15.96
13-09-16 16.35 16.56 16.25 2,608,800 16.48 15.57
13-09-13 16.08 16.22 15.99 1,432,900 16.16 15.27
13-09-12 16.14 16.24 15.96 2,342,900 16.02 15.14
13-09-11 16.21 16.30 16.10 1,765,700 16.24 15.29
Date Open High Low Vol Cls adjCls
13-09-10 16.25 16.53 16.04 2,539,200 16.24 15.29
13-09-09 15.75 16.19 15.75 3,008,700 16.14 15.20
13-09-06 15.57 15.93 15.50 5,705,800 15.66 14.75
13-09-05 15.52 15.74 15.51 3,697,100 15.54 14.64
13-09-04 15.40 15.65 15.38 3,357,900 15.53 14.63
13-09-03 15.75 15.90 15.35 3,576,600 15.41 14.51
13-08-30 15.83 15.87 15.57 2,463,200 15.60 14.69
13-08-29 15.88 15.92 15.57 4,535,600 15.84 14.92
13-08-28 15.78 16.80 15.78 8,597,100 15.95 15.02
Date Open High Low Vol Cls adjCls
13-08-27 15.43 15.56 15.27 2,549,800 15.33 14.44
13-08-26 15.75 15.84 15.53 1,519,500 15.58 14.67
13-08-23 15.52 15.76 15.37 2,249,200 15.75 14.83
13-08-22 15.75 15.75 15.44 2,099,100 15.48 14.58
13-08-21 15.92 15.92 15.59 2,241,500 15.72 14.81
13-08-20 15.82 16.18 15.78 1,745,800 16.06 15.13
13-08-19 15.87 15.95 15.72 1,901,300 15.72 14.81
13-08-16 16.01 16.05 15.87 1,677,100 15.88 14.96
13-08-15 16.15 16.15 15.95 1,590,600 16.08 15.14
Date Open High Low Vol Cls adjCls
13-08-14 16.38 16.41 16.11 2,338,900 16.25 15.30
13-08-13 16.53 16.61 16.36 1,762,700 16.50 15.54
13-08-12 16.48 16.65 16.40 1,714,100 16.54 15.58
13-08-09 16.47 16.65 16.44 1,138,500 16.55 15.59
13-08-08 16.44 16.61 16.30 2,798,900 16.53 15.57
13-08-07 16.45 16.57 16.26 2,562,500 16.34 15.39
13-08-06 16.96 17.00 16.34 5,844,300 16.54 15.58
13-08-05 17.29 17.62 17.24 1,703,400 17.53 16.51
13-08-02 17.42 17.59 17.21 1,187,000 17.33 16.32
Date Open High Low Vol Cls adjCls
13-08-01 17.22 17.59 17.22 2,060,300 17.53 16.51
13-07-31 17.05 17.24 17.05 1,036,100 17.13 16.13
13-07-30 16.91 17.08 16.91 1,313,200 17.04 16.05
13-07-29 16.61 16.91 16.61 1,613,500 16.91 15.93
13-07-26 16.76 16.82 16.55 1,484,400 16.67 15.70
13-07-25 16.76 16.97 16.76 2,663,600 16.87 15.89
13-07-24 16.83 16.94 16.77 1,922,200 16.82 15.84
13-07-23 16.69 16.87 16.59 1,713,900 16.78 15.80
13-07-22 16.79 16.79 16.55 1,697,400 16.66 15.69
Date Open High Low Vol Cls adjCls
13-07-19 16.95 16.95 16.71 1,599,100 16.73 15.76
13-07-18 16.70 16.94 16.69 1,509,500 16.72 15.75
13-07-17 16.87 16.99 16.67 1,319,300 16.70 15.73
13-07-16 17.00 17.03 16.76 1,760,100 16.86 15.88
13-07-15 16.83 17.00 16.71 1,864,800 16.91 15.93
13-07-12 17.09 17.15 16.72 1,754,900 16.84 15.86
13-07-11 17.12 17.31 16.96 2,333,600 17.14 16.14
13-07-10 16.94 17.04 16.73 2,356,700 16.87 15.89
13-07-09 17.03 17.06 16.83 2,276,700 16.95 15.96
Date Open High Low Vol Cls adjCls
13-07-08 16.83 17.04 16.75 2,226,100 16.97 15.98
13-07-05 16.64 16.81 16.32 1,273,600 16.75 15.78
13-07-03 16.39 16.51 16.22 1,457,600 16.48 15.52
13-07-02 16.73 16.98 16.37 2,533,900 16.50 15.54
13-07-01 17.11 17.26 16.71 2,887,900 16.73 15.76
13-06-28 16.72 17.14 16.63 4,201,800 17.06 16.07
13-06-27 16.27 16.77 16.25 4,025,100 16.73 15.76
13-06-26 16.34 16.36 16.05 2,009,700 16.18 15.24
13-06-25 15.99 16.31 15.88 2,112,200 16.22 15.28
Date Open High Low Vol Cls adjCls
13-06-24 16.11 16.14 15.68 3,262,500 15.84 14.92
13-06-21 16.66 16.66 16.27 3,972,400 16.37 15.42
13-06-20 16.77 16.91 16.53 2,559,400 16.55 15.59
13-06-19 16.97 17.22 16.83 2,568,300 16.90 15.92
13-06-18 17.05 17.14 16.98 2,834,700 17.04 16.05
13-06-17 17.04 17.21 16.96 2,093,500 17.06 16.07
13-06-14 17.27 17.27 16.85 2,202,000 16.96 15.97
13-06-13 16.93 17.38 16.86 2,351,200 17.27 16.26
13-06-12 17.16 17.23 16.88 3,321,600 16.91 15.87
Date Open High Low Vol Cls adjCls
13-06-11 17.40 17.45 17.05 4,306,100 17.06 16.01
13-06-10 17.93 17.99 17.55 2,690,000 17.55 16.47
13-06-07 18.11 18.16 17.81 1,884,100 17.93 16.83
13-06-06 18.00 18.07 17.82 3,136,100 17.97 16.87
13-06-05 17.97 18.17 17.83 3,576,600 18.00 16.90
13-06-04 17.85 18.17 17.79 2,311,800 18.06 16.95
13-06-03 18.01 18.06 17.65 2,564,700 17.86 16.77
13-05-31 17.86 18.60 17.76 3,296,800 18.06 16.95
13-05-30 17.94 18.12 17.69 3,346,500 17.87 16.78
Date Open High Low Vol Cls adjCls
13-05-29 18.20 18.30 17.72 10,288,300 17.96 16.86
13-05-28 19.39 19.49 19.04 3,099,200 19.34 18.16
13-05-24 19.22 19.22 18.83 1,522,400 19.12 17.95
13-05-23 19.43 19.54 19.21 1,784,800 19.44 18.25
13-05-22 19.77 19.95 19.39 2,257,200 19.51 18.31
13-05-21 19.69 19.83 19.53 1,538,600 19.73 18.52
13-05-20 19.58 19.73 19.47 1,996,100 19.71 18.50
13-05-17 19.32 19.70 19.28 2,471,200 19.63 18.43
13-05-16 19.51 19.63 19.35 2,446,500 19.43 18.24
Date Open High Low Vol Cls adjCls
13-05-15 19.30 19.60 19.26 2,203,000 19.58 18.38
13-05-14 19.05 19.33 19.05 1,316,600 19.32 18.14
13-05-13 19.31 19.33 18.95 1,338,300 19.05 17.88
13-05-10 19.09 19.17 18.99 1,615,500 19.03 17.86
13-05-09 18.85 19.37 18.85 2,150,100 19.02 17.85
13-05-08 19.09 19.10 18.75 2,534,100 18.93 17.77
13-05-07 18.39 19.19 18.19 3,658,600 19.18 18.01
13-05-06 18.37 18.49 18.15 1,191,100 18.20 17.09
13-05-03 18.21 18.54 18.20 1,243,800 18.38 17.25
Date Open High Low Vol Cls adjCls
13-05-02 18.06 18.12 17.93 1,026,000 18.09 16.98
13-05-01 18.22 18.29 18.03 2,497,900 18.06 16.95
13-04-30 18.00 18.27 17.85 2,084,200 18.27 17.15
13-04-29 17.91 18.02 17.89 2,103,500 18.01 16.91
13-04-26 17.80 17.90 17.58 1,691,100 17.86 16.77
13-04-25 17.29 17.95 17.24 2,193,500 17.82 16.73
13-04-24 17.05 17.21 16.78 2,197,600 17.21 16.16
13-04-23 17.25 17.33 16.85 2,733,200 17.03 15.99
13-04-22 17.29 17.29 16.96 1,589,000 17.08 16.03
Date Open High Low Vol Cls adjCls
13-04-19 16.85 17.45 16.59 3,657,700 17.24 16.18
13-04-18 17.06 17.20 16.72 1,558,500 16.78 15.75
13-04-17 17.18 17.19 16.90 3,009,000 17.03 15.99
13-04-16 17.34 17.37 17.08 1,806,300 17.28 16.22
13-04-15 17.80 17.82 17.20 3,538,000 17.24 16.18
13-04-12 18.09 18.26 17.89 2,062,700 17.97 16.87
13-04-11 17.80 18.21 17.80 3,196,800 18.14 17.03
13-04-10 17.68 17.80 17.65 1,233,400 17.75 16.66
13-04-09 17.84 17.89 17.49 1,348,300 17.67 16.59
Date Open High Low Vol Cls adjCls
13-04-08 17.72 17.95 17.62 2,177,300 17.84 16.75
13-04-05 17.46 17.81 17.45 2,158,100 17.78 16.69
13-04-04 17.14 17.85 17.09 5,452,400 17.73 16.64
13-04-03 16.92 17.17 16.87 3,560,400 17.14 16.09
13-04-02 16.60 16.87 16.55 3,354,700 16.87 15.84
13-04-01 16.79 16.91 16.57 3,540,600 16.60 15.58
13-03-28 16.83 16.94 16.68 2,525,600 16.80 15.77
13-03-27 16.84 16.87 16.54 2,992,400 16.82 15.79
13-03-26 17.33 17.40 16.76 2,954,900 16.94 15.90
Date Open High Low Vol Cls adjCls
13-03-25 17.42 17.49 17.24 1,875,900 17.33 16.27
13-03-22 17.59 17.82 17.29 2,384,500 17.34 16.28
13-03-21 17.46 17.54 17.25 2,181,300 17.50 16.43
13-03-20 17.36 17.60 17.26 2,156,500 17.55 16.47
13-03-19 17.88 17.92 17.13 4,208,100 17.20 16.15
13-03-18 17.73 17.98 17.71 2,279,300 17.86 16.77
13-03-15 18.21 18.26 17.89 2,915,800 17.89 16.79
13-03-14 18.16 18.27 18.06 2,704,200 18.21 17.09
13-03-13 17.78 18.04 17.78 1,941,700 18.00 16.85
Date Open High Low Vol Cls adjCls
13-03-12 17.86 18.04 17.78 3,041,500 17.82 16.68
13-03-11 17.59 17.97 17.57 4,328,400 17.92 16.77
13-03-08 17.38 17.67 17.33 2,327,500 17.66 16.53
13-03-07 17.50 17.56 17.18 2,182,500 17.26 16.15
13-03-06 17.42 17.46 17.22 3,477,800 17.42 16.30
13-03-05 17.28 17.34 17.11 2,391,800 17.24 16.13
13-03-04 16.88 17.22 16.88 3,843,300 17.09 15.99
13-03-01 16.93 17.20 16.80 6,272,200 16.96 15.87
13-02-28 16.33 17.12 16.21 7,095,600 16.98 15.89
Date Open High Low Vol Cls adjCls
13-02-27 16.36 16.77 16.31 4,705,700 16.41 15.36
13-02-26 16.26 16.46 16.11 3,659,900 16.33 15.28
13-02-25 16.75 16.91 16.17 5,915,200 16.17 15.13
13-02-22 16.83 17.05 16.38 3,523,000 16.75 15.68
13-02-21 17.00 17.00 16.55 3,663,600 16.77 15.69
13-02-20 17.32 17.59 17.06 3,698,400 17.06 15.97
13-02-19 17.36 17.45 17.05 2,836,900 17.31 16.20
13-02-15 17.45 17.63 17.12 3,427,300 17.26 16.15
13-02-14 17.47 17.62 17.34 1,425,400 17.44 16.32
Date Open High Low Vol Cls adjCls
13-02-13 17.65 17.78 17.26 3,230,900 17.48 16.36
13-02-12 17.80 17.84 17.62 1,624,800 17.64 16.51
13-02-11 17.78 17.85 17.64 1,573,800 17.76 16.62
13-02-08 17.87 17.97 17.67 1,433,400 17.77 16.63
13-02-07 17.49 17.88 17.49 3,456,300 17.81 16.67
13-02-06 17.90 18.32 17.81 2,535,300 18.03 16.87
13-02-05 17.98 18.07 17.79 2,855,700 17.94 16.79
13-02-04 17.85 18.23 17.85 3,583,700 18.00 16.85
13-02-01 18.03 18.05 17.76 1,959,000 17.96 16.81
Date Open High Low Vol Cls adjCls
13-01-31 17.62 18.01 17.58 3,177,700 17.93 16.78
13-01-30 17.63 17.74 17.53 2,902,800 17.65 16.52
13-01-29 17.50 17.71 17.35 3,250,000 17.68 16.55
13-01-28 18.01 18.09 17.38 4,427,500 17.49 16.37
13-01-25 17.89 18.17 17.75 2,223,900 18.05 16.89
13-01-24 17.69 18.13 17.52 3,268,600 17.77 16.63
13-01-23 17.75 17.97 17.54 4,368,500 17.62 16.49
13-01-22 18.46 18.48 17.52 5,990,500 17.77 16.63
13-01-18 18.41 18.57 18.27 2,640,700 18.49 17.30
Date Open High Low Vol Cls adjCls
13-01-17 18.28 18.54 18.21 2,257,400 18.45 17.27
13-01-16 18.11 18.38 17.62 2,437,700 18.23 17.06
13-01-15 17.34 18.09 17.34 2,413,800 18.07 16.91
13-01-14 17.42 17.65 17.28 2,268,300 17.47 16.35
13-01-11 17.46 17.52 17.26 2,510,600 17.38 16.27
13-01-10 17.74 17.75 17.24 5,056,900 17.38 16.27
13-01-09 18.44 18.44 17.70 4,326,600 17.73 16.59
13-01-08 18.43 18.57 18.23 2,155,400 18.30 17.13
13-01-07 18.67 18.74 18.29 1,564,400 18.43 17.25
Date Open High Low Vol Cls adjCls
13-01-04 18.45 18.69 18.30 2,011,700 18.68 17.48
13-01-03 18.34 18.78 18.26 2,248,400 18.37 17.19
13-01-02 18.82 18.98 18.17 3,129,800 18.24 17.07
12-12-31 17.86 18.55 17.86 1,924,700 18.46 17.28
12-12-28 17.72 18.10 17.58 2,297,700 17.91 16.76
12-12-27 17.92 17.97 17.45 2,546,200 17.87 16.72
12-12-26 18.62 18.62 17.84 2,119,000 17.90 16.75
12-12-24 18.61 18.92 18.49 877,400 18.57 17.38
12-12-21 18.56 18.78 18.32 4,629,400 18.66 17.46
Date Open High Low Vol Cls adjCls
12-12-20 18.93 18.99 18.68 1,951,000 18.99 17.77
12-12-19 18.83 19.18 18.82 2,427,700 18.94 17.73
12-12-18 18.47 19.10 18.43 3,121,700 18.85 17.64
12-12-17 18.02 18.47 17.86 2,377,100 18.41 17.23
12-12-14 18.16 18.16 17.81 3,012,900 17.96 16.81
12-12-13 18.10 18.30 18.06 2,357,600 18.18 17.01
12-12-12 18.14 18.25 17.98 2,831,400 18.07 16.91
12-12-11 18.05 18.18 17.94 2,819,300 18.06 16.90
12-12-10 18.04 18.11 17.90 2,064,100 17.95 16.80
Date Open High Low Vol Cls adjCls
12-12-07 18.19 18.29 17.95 1,265,600 18.11 16.95
12-12-06 17.78 18.05 17.63 2,084,000 18.03 16.87
12-12-05 18.13 18.13 17.75 2,889,300 17.81 16.67
12-12-04 18.60 18.66 18.01 3,178,500 18.04 16.88
12-12-03 18.72 18.79 18.50 1,404,900 18.66 17.46
12-11-30 18.98 19.07 18.53 2,367,000 18.65 17.45
12-11-29 19.02 19.06 18.78 2,078,500 18.98 17.76
12-11-28 18.50 19.04 18.35 3,217,500 19.00 17.73
12-11-27 18.17 18.59 18.13 3,227,300 18.42 17.19
Date Open High Low Vol Cls adjCls
12-11-26 18.44 18.53 17.63 4,701,900 18.24 17.02
12-11-23 18.48 18.86 18.48 1,279,100 18.76 17.51
12-11-21 18.11 18.48 18.07 2,373,300 18.37 17.14
12-11-20 18.66 18.87 17.70 6,708,200 18.02 16.82
12-11-19 18.19 18.49 17.95 3,804,700 18.16 16.95
12-11-16 17.60 18.08 17.57 3,593,500 18.02 16.82
12-11-15 17.83 17.89 17.48 2,420,400 17.62 16.44
12-11-14 18.73 18.77 17.74 3,367,000 17.91 16.72
12-11-13 18.39 18.71 18.38 2,191,500 18.56 17.32
Date Open High Low Vol Cls adjCls
12-11-12 18.62 18.79 18.28 1,883,100 18.44 17.21
12-11-09 18.39 18.99 18.36 2,051,500 18.68 17.43
12-11-08 19.40 19.40 18.35 2,806,800 18.65 17.41
12-11-07 19.47 19.70 19.14 2,018,400 19.40 18.11
12-11-06 19.47 19.76 19.36 2,228,500 19.64 18.33
12-11-05 19.25 19.48 19.09 1,883,200 19.46 18.16
12-11-02 19.57 19.68 19.11 2,105,000 19.30 18.01
12-11-01 18.58 19.46 18.43 2,128,000 19.45 18.15
12-10-31 18.53 18.64 18.25 1,046,000 18.60 17.36
Date Open High Low Vol Cls adjCls
12-10-26 18.64 18.78 18.27 801,700 18.47 17.24
12-10-25 18.77 18.86 18.31 1,602,600 18.66 17.42
12-10-24 18.69 18.77 18.42 1,438,700 18.61 17.37
12-10-23 18.43 18.65 18.22 1,295,000 18.59 17.35
12-10-22 18.72 18.88 18.49 1,312,900 18.70 17.45
12-10-19 19.08 19.23 18.72 1,388,900 18.91 17.65
12-10-18 19.14 19.30 19.04 1,429,600 19.17 17.89
12-10-17 19.28 19.69 19.13 2,242,000 19.20 17.92
12-10-16 18.87 19.29 18.81 2,247,600 19.18 17.90
Date Open High Low Vol Cls adjCls
12-10-15 18.37 18.88 18.32 2,528,900 18.72 17.47
12-10-12 18.36 18.40 17.86 1,597,700 18.13 16.92
12-10-11 18.43 18.62 18.40 1,269,000 18.47 17.24
12-10-10 18.52 18.71 18.24 1,107,800 18.28 17.06
12-10-09 18.73 18.95 18.40 1,773,700 18.48 17.25
12-10-08 18.66 18.98 18.55 1,974,200 18.77 17.52
12-10-05 18.73 19.08 18.63 1,957,300 18.69 17.44
12-10-04 18.08 18.82 18.07 3,815,900 18.69 17.44
12-10-03 17.97 18.12 17.81 1,723,400 17.98 16.78
Date Open High Low Vol Cls adjCls
12-10-02 17.94 18.09 17.81 1,941,000 17.97 16.77
12-10-01 18.23 18.32 17.76 2,493,300 18.02 16.82
12-09-28 18.06 18.21 17.84 1,601,000 18.11 16.90
12-09-27 17.97 18.21 17.58 1,474,500 18.16 16.95
12-09-26 18.06 18.18 17.69 2,707,400 17.94 16.74
12-09-25 18.52 18.63 18.05 1,890,100 18.07 16.86
12-09-24 18.56 18.67 18.38 1,413,800 18.45 17.22
12-09-21 18.86 19.03 18.71 2,514,900 18.76 17.51
12-09-20 18.72 18.82 18.55 1,765,100 18.70 17.45
Date Open High Low Vol Cls adjCls
12-09-19 18.54 18.92 18.52 1,737,000 18.82 17.56
12-09-18 18.90 18.91 18.33 2,994,000 18.49 17.26
12-09-17 19.12 19.13 18.83 1,675,300 18.91 17.65
12-09-14 19.10 19.29 18.95 3,607,600 19.11 17.84
12-09-13 19.04 19.10 18.96 2,432,800 19.10 17.83
12-09-12 19.11 19.16 19.03 2,255,000 19.10 17.83
12-09-11 19.14 19.33 19.03 1,997,900 19.08 17.81
12-09-10 19.39 19.43 19.12 2,435,200 19.19 17.91
12-09-07 19.36 19.41 19.21 1,412,500 19.34 18.05
Date Open High Low Vol Cls adjCls
12-09-06 19.05 19.35 18.97 3,355,900 19.29 18.00
12-09-05 19.06 19.15 18.81 2,812,600 18.99 17.67
12-09-04 18.94 19.05 18.60 4,543,100 18.99 17.67
12-08-31 18.84 18.98 18.61 2,478,000 18.94 17.63
12-08-30 18.82 18.95 18.69 3,440,600 18.78 17.48
12-08-29 18.79 19.06 18.70 3,330,600 18.90 17.59
12-08-28 18.59 18.83 18.54 2,999,200 18.76 17.46
12-08-27 18.53 18.78 18.44 3,811,800 18.64 17.35
12-08-24 18.00 18.56 17.97 3,300,200 18.52 17.24
Date Open High Low Vol Cls adjCls
12-08-23 18.20 18.34 17.91 4,146,600 18.05 16.80
12-08-22 18.35 18.58 18.00 12,235,200 18.21 16.95
12-08-21 16.58 17.08 16.52 6,317,400 17.08 15.90
12-08-20 16.84 16.95 16.43 2,567,200 16.49 15.35
12-08-17 16.27 16.85 16.27 3,955,500 16.80 15.64
12-08-16 16.00 16.18 15.95 1,371,100 16.12 15.00
12-08-15 15.88 16.09 15.88 2,287,600 16.05 14.94
12-08-14 15.80 16.01 15.76 1,954,500 15.90 14.80
12-08-13 15.77 15.84 15.50 1,968,100 15.67 14.58
Date Open High Low Vol Cls adjCls
12-08-10 15.92 16.00 15.68 1,803,800 15.76 14.67
12-08-09 15.98 16.08 15.92 1,821,000 16.00 14.89
12-08-08 15.96 16.10 15.89 1,285,500 15.99 14.88
12-08-07 15.85 16.19 15.83 2,149,400 15.95 14.84
12-08-06 15.77 15.90 15.70 1,419,500 15.70 14.61
12-08-03 15.33 15.74 15.26 1,403,100 15.66 14.57
12-08-02 15.23 15.40 14.92 1,642,700 15.09 14.04
12-08-01 15.38 15.54 15.29 1,941,600 15.36 14.30
12-07-31 15.35 15.52 15.22 1,863,300 15.32 14.26
Date Open High Low Vol Cls adjCls
12-07-30 15.46 15.65 15.36 4,017,000 15.43 14.36
12-07-27 15.01 15.37 15.00 3,127,000 15.21 14.16
12-07-26 14.80 15.11 14.53 5,614,300 14.97 13.93
12-07-25 14.52 15.07 14.51 2,118,800 14.89 13.86
12-07-24 14.61 14.65 14.33 2,537,400 14.47 13.47
12-07-23 14.71 14.76 14.46 1,684,400 14.59 13.58
12-07-20 15.18 15.18 14.89 1,259,800 14.95 13.91
12-07-19 15.21 15.41 15.16 1,705,700 15.25 14.19
12-07-18 14.81 15.24 14.79 1,802,000 15.19 14.14
Date Open High Low Vol Cls adjCls
12-07-17 14.91 15.02 14.75 1,562,600 14.86 13.83
12-07-16 14.87 15.05 14.69 1,533,800 14.88 13.85
12-07-13 14.55 14.99 14.52 1,665,600 14.96 13.92
12-07-12 14.40 14.62 14.28 1,959,100 14.50 13.50
12-07-11 14.65 14.76 14.40 1,754,600 14.53 13.52
12-07-10 14.76 14.88 14.51 1,555,200 14.64 13.63
12-07-09 14.81 14.86 14.62 1,529,000 14.70 13.68
12-07-06 14.99 15.13 14.78 2,039,500 14.85 13.82
12-07-05 14.84 15.19 14.84 2,717,200 15.15 14.10
Date Open High Low Vol Cls adjCls
12-07-03 14.87 15.07 14.69 1,279,000 14.88 13.85
12-07-02 14.93 15.00 14.65 2,350,100 14.83 13.80
12-06-29 14.47 14.90 14.36 3,291,900 14.84 13.81
12-06-28 14.13 14.31 13.97 1,986,700 14.22 13.23
12-06-27 14.09 14.34 14.04 2,627,700 14.27 13.28
12-06-26 13.95 14.13 13.86 2,166,000 14.10 13.12
12-06-25 13.79 14.03 13.76 2,574,000 13.95 12.98
12-06-22 14.02 14.08 13.95 3,245,000 14.00 13.03
12-06-21 14.21 14.23 13.91 2,363,500 13.99 13.02
Date Open High Low Vol Cls adjCls
12-06-20 14.07 14.27 13.89 2,364,300 14.19 13.21
12-06-19 13.84 14.18 13.82 2,836,400 14.06 13.09
12-06-18 13.83 13.88 13.52 2,555,100 13.83 12.87
12-06-15 13.70 13.98 13.58 2,707,500 13.94 12.97
12-06-14 13.82 14.33 13.58 1,995,300 13.70 12.75
12-06-13 14.33 14.33 13.60 3,174,600 13.68 12.73
12-06-12 14.24 14.45 14.14 2,395,500 14.41 13.41
12-06-11 14.55 14.59 14.14 2,524,000 14.14 13.16
12-06-08 14.25 14.50 14.22 2,676,500 14.43 13.43
Date Open High Low Vol Cls adjCls
12-06-07 14.51 14.64 14.03 2,741,200 14.27 13.28
12-06-06 14.62 14.75 14.28 2,873,700 14.44 13.39
12-06-05 14.02 14.57 14.00 3,723,200 14.48 13.43
12-06-04 14.17 14.33 13.79 2,619,600 14.03 13.01
12-06-01 14.29 14.34 14.04 4,325,100 14.18 13.15
12-05-31 15.01 15.01 14.47 3,092,600 14.61 13.55
12-05-30 15.27 15.32 14.89 1,959,800 14.95 13.86
12-05-29 15.31 15.45 15.18 2,294,700 15.40 14.28
12-05-25 15.16 15.34 15.03 2,741,900 15.16 14.06
Date Open High Low Vol Cls adjCls
12-05-24 15.26 15.40 14.89 3,220,400 15.10 14.00
12-05-23 14.96 15.29 14.86 3,367,600 15.26 14.15
12-05-22 15.05 15.35 14.97 2,989,700 15.07 13.97
12-05-21 14.92 15.09 14.66 3,332,000 15.09 13.99
12-05-18 14.82 15.08 14.64 3,641,900 14.87 13.79
12-05-17 15.24 15.49 14.76 4,583,400 14.78 13.71
12-05-16 15.15 15.52 14.98 10,939,800 15.21 14.10
12-05-15 14.47 14.96 14.40 5,101,600 14.66 13.59
12-05-14 14.32 14.79 14.29 3,545,200 14.42 13.37
Date Open High Low Vol Cls adjCls
12-05-11 14.45 14.72 14.34 2,358,300 14.41 13.36
12-05-10 14.57 14.76 14.37 1,892,900 14.53 13.47
12-05-09 14.26 14.55 14.14 1,964,700 14.49 13.44
12-05-08 15.00 15.05 14.15 4,720,200 14.45 13.40
12-05-07 15.08 15.47 15.08 2,040,000 15.16 14.06
12-05-04 15.49 15.70 15.11 1,699,100 15.14 14.04
12-05-03 16.04 16.05 15.46 2,106,500 15.60 14.47
12-05-02 15.64 16.07 15.50 3,189,300 16.03 14.86
12-05-01 15.35 15.82 15.32 2,733,600 15.72 14.58
Date Open High Low Vol Cls adjCls
12-04-30 15.89 15.94 15.35 1,769,700 15.36 14.24
12-04-27 15.59 15.96 15.35 3,217,700 15.88 14.73
12-04-26 15.14 15.50 15.09 1,552,700 15.49 14.36
12-04-25 14.92 15.15 14.81 1,378,200 15.13 14.03
12-04-24 15.05 15.15 14.66 2,019,300 14.81 13.73
12-04-23 15.24 15.25 14.97 1,759,000 15.07 13.97
12-04-20 15.50 15.51 15.30 1,789,000 15.39 14.27
12-04-19 15.61 15.85 15.32 2,228,600 15.39 14.27
12-04-18 15.48 15.75 15.42 2,125,200 15.61 14.47
Date Open High Low Vol Cls adjCls
12-04-17 15.13 15.74 15.11 3,854,600 15.64 14.50
12-04-16 14.99 15.22 14.94 2,179,200 15.07 13.97
12-04-13 14.98 15.22 14.90 1,063,700 14.92 13.84
12-04-12 14.78 15.16 14.70 1,370,200 15.06 13.96
12-04-11 14.67 14.91 14.67 1,350,700 14.81 13.73
12-04-10 14.95 14.97 14.44 2,314,400 14.55 13.49
12-04-09 15.10 15.15 14.89 2,473,300 14.98 13.89
12-04-05 15.33 15.41 15.13 1,703,000 15.18 14.08
12-04-04 15.25 15.40 15.13 2,158,600 15.33 14.22
Date Open High Low Vol Cls adjCls
12-04-03 15.16 15.42 15.15 2,921,700 15.32 14.21
12-04-02 15.12 15.31 15.11 2,652,900 15.15 14.05
12-03-30 15.44 15.48 15.08 2,815,000 15.10 14.00
12-03-29 15.25 15.46 15.10 2,521,200 15.36 14.24
12-03-28 15.31 15.58 15.12 2,405,600 15.35 14.23
12-03-27 15.42 15.52 15.30 1,459,300 15.31 14.20
12-03-26 15.66 15.69 15.20 2,954,700 15.45 14.33
12-03-23 15.43 15.58 14.95 2,110,700 15.55 14.42
12-03-22 15.42 15.58 15.27 1,267,100 15.48 14.35
Date Open High Low Vol Cls adjCls
12-03-21 15.65 15.79 15.50 1,634,500 15.52 14.39
12-03-20 14.98 15.74 14.97 3,536,200 15.66 14.52
12-03-19 15.07 15.14 14.90 1,672,900 15.09 13.99
12-03-16 15.25 15.25 14.94 2,618,300 15.08 13.98
12-03-15 15.14 15.23 14.97 3,041,100 15.20 14.09
12-03-14 15.24 15.37 15.00 1,769,400 15.15 14.05
12-03-13 15.48 15.50 15.00 3,140,900 15.28 14.17
12-03-12 15.43 15.46 15.21 1,424,500 15.39 14.27
12-03-09 15.17 15.65 15.14 4,095,700 15.43 14.31
Date Open High Low Vol Cls adjCls
12-03-08 15.17 15.55 15.04 5,399,600 15.13 14.03
12-03-07 15.18 15.26 14.98 3,305,200 15.09 13.94
12-03-06 15.17 15.18 14.90 2,867,500 15.10 13.95
12-03-05 15.21 15.42 15.14 2,044,500 15.34 14.17
12-03-02 15.36 15.49 15.08 1,986,900 15.15 14.00
12-03-01 15.01 15.50 15.01 2,826,400 15.29 14.13
12-02-29 15.20 15.22 14.93 1,927,800 15.01 13.87
12-02-28 15.00 15.29 14.92 2,761,300 15.20 14.05
12-02-27 14.78 15.13 14.72 2,534,800 15.03 13.89
Date Open High Low Vol Cls adjCls
12-02-24 14.94 15.08 14.61 3,993,900 14.84 13.71
12-02-23 14.83 15.08 14.76 5,078,700 15.01 13.87
12-02-22 14.52 15.14 14.14 13,947,800 14.94 13.81
12-02-21 13.04 13.04 12.58 4,207,000 12.81 11.84
12-02-17 12.58 13.12 12.55 4,312,200 13.03 12.04
12-02-16 12.59 12.70 12.39 2,551,700 12.57 11.62
12-02-15 12.55 12.72 12.49 3,248,400 12.63 11.67
12-02-14 12.30 12.45 12.21 2,201,100 12.45 11.50
12-02-13 12.09 12.40 12.05 3,416,200 12.37 11.43
Date Open High Low Vol Cls adjCls
12-02-10 11.46 12.01 11.46 4,706,300 11.99 11.08
12-02-09 11.62 11.66 11.46 2,456,200 11.52 10.64
12-02-08 11.65 11.83 11.54 2,065,100 11.58 10.70
12-02-07 11.47 11.66 11.35 1,718,800 11.66 10.77
12-02-06 11.66 11.69 11.49 1,461,700 11.51 10.64
12-02-03 11.53 11.77 11.53 2,223,200 11.68 10.79
12-02-02 11.63 11.76 11.37 2,370,900 11.41 10.54
12-02-01 11.49 11.80 11.48 2,702,400 11.68 10.79
12-01-31 11.43 11.52 11.30 2,372,200 11.44 10.57
Date Open High Low Vol Cls adjCls
12-01-30 11.33 11.45 11.28 1,352,500 11.42 10.55
12-01-27 11.41 11.49 11.28 1,554,500 11.42 10.55
12-01-26 11.54 11.65 11.36 2,302,900 11.47 10.60
12-01-25 11.64 11.68 11.44 4,003,800 11.49 10.62
12-01-24 11.69 11.74 11.55 3,187,700 11.59 10.71
12-01-23 11.71 11.92 11.58 2,589,100 11.71 10.82
12-01-20 11.68 11.92 11.64 2,262,200 11.82 10.92
12-01-19 11.45 11.85 11.41 3,391,600 11.71 10.82
12-01-18 11.00 11.54 10.97 2,317,900 11.44 10.57
Date Open High Low Vol Cls adjCls
12-01-17 11.14 11.17 10.96 1,315,600 10.99 10.16
12-01-13 11.00 11.27 10.93 1,751,100 11.08 10.24
12-01-12 10.77 11.04 10.54 4,175,900 11.01 10.17
12-01-11 10.64 10.76 10.54 1,356,600 10.75 9.93
12-01-10 10.75 10.80 10.62 1,134,400 10.72 9.91
12-01-09 10.73 10.75 10.48 3,119,300 10.68 9.87
12-01-06 10.75 10.91 10.65 3,153,300 10.68 9.87
12-01-05 11.05 11.11 10.74 2,872,700 10.98 10.15
12-01-04 11.12 11.24 11.05 1,739,200 11.15 10.30
Date Open High Low Vol Cls adjCls
12-01-03 11.34 11.42 11.15 2,612,800 11.17 10.32
11-12-30 11.15 11.29 11.12 1,773,300 11.14 10.29
11-12-29 11.11 11.25 11.02 949,000 11.19 10.34
11-12-28 11.14 11.35 11.07 1,821,500 11.10 10.26
11-12-27 11.14 11.17 10.99 1,426,700 11.11 10.27
11-12-23 10.54 11.23 10.54 4,351,300 11.12 10.28
11-12-22 10.66 10.83 10.52 2,374,100 10.55 9.75
11-12-21 10.43 10.69 10.29 1,844,400 10.63 9.82
11-12-20 10.47 10.59 10.29 2,171,700 10.46 9.67
Date Open High Low Vol Cls adjCls
11-12-19 10.50 10.69 10.28 2,737,400 10.32 9.54
11-12-16 10.38 10.59 10.33 5,523,700 10.39 9.60
11-12-15 10.47 10.47 10.25 2,606,200 10.28 9.50
11-12-14 10.69 10.75 10.33 2,523,200 10.33 9.55
11-12-13 10.99 11.04 10.66 3,037,700 10.74 9.92
11-12-12 10.78 10.98 10.64 3,232,300 10.95 10.12
11-12-09 10.56 10.93 10.49 2,635,700 10.87 10.04
11-12-08 10.74 10.75 10.50 3,376,300 10.53 9.73
11-12-07 10.64 10.87 10.50 3,889,600 10.77 9.95
Date Open High Low Vol Cls adjCls
11-12-06 10.82 10.85 10.54 2,187,200 10.60 9.79
11-12-05 10.36 10.89 10.36 3,813,700 10.85 10.03
11-12-02 10.48 10.50 10.21 3,043,300 10.22 9.44
11-12-01 10.38 10.58 10.11 2,719,000 10.33 9.55
11-11-30 10.57 10.65 10.19 4,899,700 10.40 9.56
11-11-29 10.33 10.33 10.19 3,069,000 10.25 9.43
11-11-28 10.37 10.48 10.15 4,649,000 10.27 9.44
11-11-25 10.13 10.28 10.09 2,070,500 10.11 9.30
11-11-23 9.92 10.21 9.75 6,906,700 10.15 9.33
Date Open High Low Vol Cls adjCls
11-11-22 10.56 10.58 9.57 17,819,500 9.94 9.14
11-11-21 11.12 11.73 11.04 5,864,600 11.61 10.68
11-11-18 11.60 11.62 11.31 2,345,300 11.34 10.43
11-11-17 11.63 11.79 11.50 3,274,900 11.56 10.63
11-11-16 11.73 11.92 11.57 2,838,700 11.61 10.68
11-11-15 11.85 12.02 11.67 2,385,300 11.80 10.85
11-11-14 12.03 12.13 11.88 2,693,900 11.94 10.98
11-11-11 12.11 12.37 12.00 1,976,800 12.07 11.10
11-11-10 12.18 12.28 11.97 2,218,400 11.99 11.03
Date Open High Low Vol Cls adjCls
11-11-09 12.14 12.30 11.96 2,056,900 12.01 11.04
11-11-08 12.42 12.58 12.12 2,060,000 12.44 11.44
11-11-07 12.15 12.44 12.08 3,056,700 12.34 11.35
11-11-04 12.04 12.31 11.97 4,279,300 12.15 11.17
11-11-03 12.34 12.49 11.99 2,296,600 12.44 11.44
11-11-02 12.49 12.58 12.19 2,550,600 12.26 11.27
11-11-01 12.00 12.53 11.99 2,470,200 12.29 11.30
11-10-31 12.72 12.82 12.34 2,895,900 12.36 11.37
11-10-28 12.96 13.10 12.70 1,943,700 12.94 11.90
Date Open High Low Vol Cls adjCls
11-10-27 12.98 13.15 12.61 3,772,700 13.04 11.99
11-10-26 12.94 12.98 12.49 4,902,000 12.57 11.56
11-10-25 12.41 13.05 12.30 3,854,800 12.78 11.75
11-10-24 12.09 12.57 12.00 2,518,100 12.51 11.50
11-10-21 12.24 12.50 11.95 5,779,100 12.00 11.04
11-10-20 12.16 12.29 11.84 2,161,100 12.08 11.11
11-10-19 12.19 12.39 12.04 1,311,600 12.16 11.18
11-10-18 12.07 12.28 11.84 2,348,600 12.15 11.17
11-10-17 12.36 12.48 11.95 1,802,800 12.00 11.04
Date Open High Low Vol Cls adjCls
11-10-14 12.24 12.48 12.13 1,276,600 12.39 11.39
11-10-13 12.16 12.32 11.88 2,045,400 12.08 11.11
11-10-12 12.24 12.50 12.16 1,718,000 12.24 11.26
11-10-11 12.07 12.26 11.90 2,795,300 12.12 11.15
11-10-10 12.18 12.44 12.04 1,890,600 12.24 11.26
11-10-07 12.38 12.56 11.91 3,219,600 11.94 10.98
11-10-06 11.68 12.30 11.65 2,854,200 12.29 11.30
11-10-05 11.28 11.79 11.13 3,111,600 11.70 10.76
11-10-04 10.70 11.23 10.52 5,700,000 11.22 10.32
Date Open High Low Vol Cls adjCls
11-10-03 11.19 11.49 10.77 4,632,800 10.80 9.93
11-09-30 11.58 11.92 11.43 2,111,600 11.43 10.51
11-09-29 12.08 12.19 11.42 4,004,400 11.76 10.81
11-09-28 12.58 12.63 11.78 4,932,900 11.84 10.89
11-09-27 12.81 12.93 12.44 3,903,500 12.50 11.49
11-09-26 12.40 12.60 12.19 3,687,700 12.54 11.53
11-09-23 12.11 12.51 12.01 4,538,800 12.29 11.30
11-09-22 12.30 12.59 12.03 3,454,500 12.20 11.22
11-09-21 13.31 13.42 12.64 2,425,200 12.66 11.64
Date Open High Low Vol Cls adjCls
11-09-20 13.70 13.87 13.31 1,736,700 13.32 12.25
11-09-19 13.40 13.73 13.20 2,019,400 13.62 12.52
11-09-16 13.62 13.89 13.52 2,532,900 13.62 12.52
11-09-15 13.65 13.75 13.30 2,134,100 13.56 12.47
11-09-14 13.33 13.66 13.02 2,688,800 13.46 12.38
11-09-13 12.90 13.42 12.90 2,035,400 13.22 12.16
11-09-12 12.64 13.06 12.59 1,905,200 12.92 11.88
11-09-09 12.99 13.25 12.67 2,177,600 12.80 11.77
11-09-08 13.41 13.60 12.97 2,909,400 13.06 12.01
Date Open High Low Vol Cls adjCls
11-09-07 13.20 13.64 13.18 1,889,100 13.60 12.46
11-09-06 12.61 13.07 12.54 2,856,100 13.00 11.91
11-09-02 13.14 13.28 12.93 2,598,100 12.98 11.89
11-09-01 13.85 14.03 13.34 2,794,500 13.41 12.29
11-08-31 14.00 14.38 13.84 3,636,700 13.92 12.75
11-08-30 13.87 14.18 13.71 2,892,500 13.87 12.71
11-08-29 13.60 13.97 13.47 2,262,500 13.93 12.76
11-08-26 12.93 13.56 12.83 2,665,200 13.40 12.28
11-08-25 13.46 13.72 12.95 2,861,200 12.98 11.89
Date Open High Low Vol Cls adjCls
11-08-24 13.20 13.34 12.99 3,205,400 13.31 12.19
11-08-23 12.70 13.26 12.61 4,799,700 13.23 12.12
11-08-22 12.52 12.92 12.52 4,060,200 12.68 11.62
11-08-19 12.03 12.44 12.00 6,991,400 12.21 11.19
11-08-18 12.02 12.64 11.86 7,424,200 12.19 11.17
11-08-17 13.39 13.39 11.72 12,944,900 12.30 11.27
11-08-16 12.82 12.82 12.06 9,095,700 12.61 11.55
11-08-15 13.42 13.52 12.69 4,760,000 13.04 11.95
11-08-12 13.36 13.62 13.04 2,557,700 13.41 12.29
Date Open High Low Vol Cls adjCls
11-08-11 12.52 13.45 12.52 2,929,000 13.23 12.12
11-08-10 12.34 12.84 12.09 4,438,300 12.50 11.45
11-08-09 11.88 12.69 11.61 4,520,400 12.67 11.61
11-08-08 12.73 12.84 11.50 6,442,300 11.68 10.70
11-08-05 13.54 13.59 12.73 5,940,400 13.17 12.07
11-08-04 14.55 14.60 13.36 4,254,400 13.38 12.26
11-08-03 14.24 14.83 14.11 3,264,700 14.79 13.55
11-08-02 15.12 15.26 14.19 3,351,600 14.21 13.02
11-08-01 15.27 15.34 14.82 2,560,200 15.23 13.95
Date Open High Low Vol Cls adjCls
11-07-29 14.95 15.38 14.78 2,085,100 15.09 13.83
11-07-28 15.41 15.83 15.20 1,940,600 15.21 13.94
11-07-27 15.95 16.00 15.36 2,423,600 15.42 14.13
11-07-26 15.81 16.20 15.62 2,215,900 16.05 14.71
11-07-25 16.08 16.16 15.81 1,344,700 15.81 14.49
11-07-22 16.09 16.33 16.00 1,087,200 16.26 14.90
11-07-21 16.03 16.50 16.00 1,934,200 16.09 14.74
11-07-20 16.00 16.04 15.74 1,630,300 15.99 14.65
11-07-19 15.62 16.07 15.57 2,266,100 15.98 14.64
Date Open High Low Vol Cls adjCls
11-07-18 15.49 15.51 15.28 2,426,800 15.45 14.16
11-07-15 15.91 15.91 15.45 3,165,100 15.52 14.22
11-07-14 15.88 16.12 15.51 3,810,100 15.82 14.49
11-07-13 15.65 16.03 15.65 2,272,700 15.89 14.56
11-07-12 15.49 15.92 15.41 2,245,400 15.55 14.25
11-07-11 15.93 16.03 15.49 1,854,500 15.56 14.26
11-07-08 16.03 16.12 15.83 2,000,700 16.12 14.77
11-07-07 15.74 16.25 15.70 2,858,900 16.18 14.82
11-07-06 15.52 15.68 15.51 1,362,000 15.64 14.33
Date Open High Low Vol Cls adjCls
11-07-05 15.48 15.62 15.30 1,436,100 15.51 14.21
11-07-01 15.27 15.53 15.22 2,495,200 15.46 14.16
11-06-30 15.35 15.45 15.20 2,176,700 15.23 13.95
11-06-29 15.59 15.59 15.27 2,900,900 15.28 14.00
11-06-28 15.12 15.60 15.12 2,849,600 15.51 14.21
11-06-27 15.05 15.25 14.92 1,908,100 15.07 13.81
11-06-24 15.25 15.51 14.98 3,907,400 15.02 13.76
11-06-23 14.51 15.32 14.46 5,275,600 15.26 13.98
11-06-22 14.87 14.98 14.56 2,066,600 14.60 13.38
Date Open High Low Vol Cls adjCls
11-06-21 14.53 15.00 14.50 3,970,900 14.90 13.65
11-06-20 14.20 14.47 14.02 2,351,200 14.45 13.24
11-06-17 14.25 14.57 14.19 3,230,800 14.26 13.07
11-06-16 13.88 14.17 13.75 3,613,900 14.14 12.96
11-06-15 14.07 14.29 13.82 3,161,200 13.91 12.74
11-06-14 13.87 14.30 13.87 4,101,200 14.19 13.00
11-06-13 13.89 14.02 13.78 4,660,500 13.84 12.68
11-06-10 13.51 13.55 13.24 2,885,900 13.39 12.27
11-06-09 13.31 13.62 13.25 2,907,400 13.55 12.41
Date Open High Low Vol Cls adjCls
11-06-08 13.67 13.68 13.18 4,244,900 13.31 12.15
11-06-07 13.93 14.07 13.63 4,549,200 13.66 12.47
11-06-06 14.20 14.39 13.91 2,711,600 13.92 12.71
11-06-03 14.18 14.50 14.15 2,389,100 14.28 13.03
11-06-02 14.59 14.60 14.22 2,897,300 14.39 13.13
11-06-01 15.08 15.20 14.61 2,996,100 14.64 13.36
11-05-31 15.33 15.33 14.80 4,731,000 15.08 13.76
11-05-27 14.79 15.33 14.79 3,256,200 15.21 13.88
11-05-26 14.19 14.96 14.17 3,741,000 14.84 13.55
Date Open High Low Vol Cls adjCls
11-05-25 14.20 14.32 14.12 4,164,400 14.13 12.90
11-05-24 14.29 14.49 14.17 2,691,100 14.27 13.03
11-05-23 13.95 14.53 13.89 4,188,200 14.43 13.17
11-05-20 13.85 14.17 13.56 6,120,200 14.10 12.87
11-05-19 14.54 14.70 13.97 5,684,300 14.00 12.78
11-05-18 14.50 14.65 13.76 14,194,300 14.43 13.17
11-05-17 15.05 15.24 14.93 3,649,800 15.21 13.88
11-05-16 15.27 15.64 15.05 2,788,700 15.12 13.80
11-05-13 15.27 15.45 15.16 1,693,900 15.29 13.96
Date Open High Low Vol Cls adjCls
11-05-12 14.91 15.27 14.80 1,383,900 15.18 13.86
11-05-11 15.02 15.45 14.84 3,154,700 14.99 13.68
11-05-10 14.63 15.05 14.59 2,072,900 15.02 13.71
11-05-09 14.41 14.72 14.29 2,022,500 14.58 13.31
11-05-06 14.79 14.84 14.41 2,180,400 14.42 13.16
11-05-05 14.34 14.90 14.27 2,404,600 14.67 13.39
11-05-04 14.47 14.64 14.27 2,804,600 14.43 13.17
11-05-03 14.40 14.71 14.29 3,291,000 14.47 13.21
11-05-02 14.69 14.72 14.31 2,285,400 14.44 13.18
Date Open High Low Vol Cls adjCls
11-04-29 14.94 14.94 14.60 2,245,500 14.62 13.34
11-04-28 15.10 15.16 14.87 2,002,500 14.91 13.61
11-04-27 15.10 15.18 14.85 2,733,700 15.10 13.78
11-04-26 15.00 15.25 14.90 2,700,000 15.10 13.78
11-04-25 14.93 15.00 14.75 1,457,000 14.93 13.63
11-04-21 15.09 15.09 14.83 975,000 14.97 13.66
11-04-20 15.07 15.19 14.96 1,615,300 14.99 13.68
11-04-19 15.04 15.21 14.88 3,128,500 14.92 13.62
11-04-18 14.69 14.71 14.38 2,378,800 14.70 13.42
Date Open High Low Vol Cls adjCls
11-04-15 14.90 15.03 14.76 1,996,600 14.85 13.55
11-04-14 14.90 15.07 14.81 2,300,500 14.86 13.56
11-04-13 14.88 15.00 14.72 2,126,200 14.97 13.66
11-04-12 15.03 15.09 14.72 4,462,800 14.80 13.51
11-04-11 15.16 15.27 14.93 2,214,700 14.99 13.68
11-04-08 15.33 15.41 14.98 3,218,000 15.11 13.79
11-04-07 15.30 15.50 15.16 2,962,300 15.31 13.97
11-04-06 15.10 15.31 15.06 3,606,600 15.27 13.94
11-04-05 14.69 15.11 14.67 5,187,600 14.99 13.68
Date Open High Low Vol Cls adjCls
11-04-04 14.94 14.98 14.56 4,094,800 14.71 13.43
11-04-01 14.90 15.00 14.71 2,392,000 14.91 13.61
11-03-31 14.61 15.09 14.54 5,291,500 14.89 13.59
11-03-30 14.26 14.74 14.23 2,269,000 14.68 13.40
11-03-29 14.16 14.25 13.99 1,707,000 14.23 12.99
11-03-28 14.14 14.28 14.04 2,302,500 14.11 12.88
11-03-25 14.15 14.16 13.97 3,660,000 14.09 12.86
11-03-24 14.07 14.19 13.94 3,200,500 14.10 12.87
11-03-23 13.97 14.01 13.66 2,301,000 13.99 12.77
Date Open High Low Vol Cls adjCls
11-03-22 14.05 14.21 13.99 3,445,100 14.00 12.78
11-03-21 14.02 14.11 13.82 3,385,900 14.02 12.80
11-03-18 14.00 14.01 13.70 5,326,200 13.90 12.69
11-03-17 14.00 14.19 13.83 3,804,200 13.86 12.65
11-03-16 13.62 13.98 13.56 4,774,900 13.76 12.56
11-03-15 13.12 13.76 12.99 3,429,200 13.62 12.43
11-03-14 13.67 13.83 13.32 2,754,500 13.51 12.33
11-03-11 13.40 13.84 13.28 4,467,500 13.76 12.56
11-03-10 13.33 13.40 13.19 2,330,300 13.34 12.18
Date Open High Low Vol Cls adjCls
11-03-09 13.38 13.55 13.20 4,454,700 13.48 12.26
11-03-08 13.46 13.69 13.19 2,899,200 13.40 12.19
11-03-07 13.72 13.77 13.30 2,883,600 13.43 12.21
11-03-04 13.74 13.78 13.49 2,847,200 13.66 12.42
11-03-03 13.93 13.93 13.55 2,896,100 13.72 12.48
11-03-02 13.59 13.96 13.52 3,782,900 13.72 12.48
11-03-01 13.83 13.88 13.48 5,093,400 13.65 12.41
11-02-28 13.88 14.00 13.69 3,559,400 13.74 12.49
11-02-25 13.73 13.96 13.45 3,572,000 13.83 12.58
Date Open High Low Vol Cls adjCls
11-02-24 13.13 13.89 13.01 9,595,300 13.69 12.45
11-02-23 12.90 13.30 12.50 11,066,700 13.15 11.96
11-02-22 12.35 12.57 11.97 4,933,400 12.06 10.97
11-02-18 12.49 12.56 12.35 1,667,100 12.44 11.31
11-02-17 12.32 12.52 12.18 2,048,000 12.45 11.32
11-02-16 12.15 12.63 12.15 3,605,300 12.35 11.23
11-02-15 11.79 12.13 11.72 3,717,800 12.04 10.95
11-02-14 12.05 12.10 11.78 3,191,700 11.80 10.73
11-02-11 12.02 12.07 11.92 3,959,700 12.00 10.91
Date Open High Low Vol Cls adjCls
11-02-10 12.02 12.15 11.91 1,826,900 12.08 10.99
11-02-09 11.90 12.30 11.90 5,063,800 12.10 11.00
11-02-08 11.49 12.01 11.39 3,658,600 11.95 10.87
11-02-07 11.44 11.68 11.38 1,935,400 11.47 10.43
11-02-04 11.21 11.42 11.03 3,416,900 11.38 10.35
11-02-03 10.97 11.47 10.97 3,740,300 11.17 10.16
11-02-02 11.25 11.26 10.93 3,616,600 10.96 9.97
11-02-01 11.04 11.30 10.94 2,163,500 11.22 10.20
11-01-31 11.04 11.13 10.89 3,272,800 10.92 9.93
Date Open High Low Vol Cls adjCls
11-01-28 11.25 11.28 10.91 4,132,900 11.04 10.04
11-01-27 11.34 11.44 11.15 4,204,200 11.25 10.23
11-01-26 10.88 10.97 10.75 1,953,500 10.87 9.88
11-01-25 11.04 11.08 10.74 3,423,100 10.88 9.89
11-01-24 11.05 11.10 10.90 2,954,200 11.08 10.08
11-01-21 10.94 11.06 10.82 4,052,800 10.96 9.97
11-01-20 10.79 11.12 10.78 4,005,100 10.81 9.83
11-01-19 10.89 11.07 10.79 3,160,300 10.81 9.83
11-01-18 10.80 10.90 10.69 2,803,700 10.90 9.91
Date Open High Low Vol Cls adjCls
11-01-14 10.85 10.90 10.75 3,112,000 10.81 9.83
11-01-13 10.90 11.01 10.81 3,329,600 10.85 9.87
11-01-12 10.86 11.07 10.75 3,000,000 10.91 9.92
11-01-11 11.18 11.24 10.64 5,576,000 10.76 9.78
11-01-10 11.00 11.30 10.88 3,752,900 11.22 10.20
11-01-07 11.34 11.40 10.96 5,606,500 11.03 10.03
11-01-06 11.77 11.81 11.13 5,405,100 11.31 10.29
11-01-05 11.82 11.87 11.69 3,158,400 11.74 10.68
11-01-04 12.18 12.21 11.83 2,911,000 11.89 10.81
Date Open High Low Vol Cls adjCls
11-01-03 12.11 12.23 11.99 3,606,700 12.18 11.08
10-12-31 12.04 12.14 12.00 2,814,700 12.03 10.94
10-12-30 11.97 12.12 11.94 2,545,100 12.08 10.99
10-12-29 12.00 12.03 11.92 2,972,900 12.01 10.92
10-12-28 11.87 12.05 11.84 2,128,900 12.00 10.91
10-12-27 11.78 11.94 11.59 999,000 11.89 10.81
10-12-23 11.93 12.12 11.68 2,500,800 11.86 10.79
10-12-22 12.11 12.11 11.94 2,849,500 11.94 10.86
10-12-21 12.09 12.12 11.82 2,073,800 12.05 10.96
Date Open High Low Vol Cls adjCls
10-12-20 12.16 12.17 11.94 1,687,400 12.03 10.94
10-12-17 11.92 12.10 11.85 4,266,000 12.05 10.96
10-12-16 11.81 11.97 11.73 2,198,400 11.95 10.87
10-12-15 11.88 12.01 11.73 2,001,800 11.79 10.72
10-12-14 11.88 12.08 11.80 1,931,200 11.85 10.78
10-12-13 12.47 12.47 11.86 4,098,200 11.87 10.79
10-12-10 12.26 12.38 12.20 1,903,200 12.34 11.22
10-12-09 12.41 12.45 12.09 2,251,000 12.25 11.14
10-12-08 12.35 12.48 12.19 2,587,400 12.29 11.18
Date Open High Low Vol Cls adjCls
10-12-07 12.91 12.91 12.29 4,722,200 12.36 11.24
10-12-06 12.53 12.60 12.35 3,007,700 12.53 11.39
10-12-03 12.20 12.51 12.07 3,304,400 12.48 11.35
10-12-02 12.46 12.58 12.26 3,720,700 12.29 11.14
10-12-01 12.28 12.54 12.23 5,991,800 12.48 11.31
10-11-30 11.97 12.31 11.91 3,851,800 12.05 10.92
10-11-29 11.98 12.25 11.96 3,953,200 12.07 10.94
10-11-26 11.98 12.17 11.96 1,510,000 12.08 10.95
10-11-24 11.94 12.09 11.70 5,171,200 12.00 10.88
Date Open High Low Vol Cls adjCls
10-11-23 11.39 11.94 11.35 7,991,100 11.81 10.70
10-11-22 11.29 11.57 11.05 5,079,100 11.38 10.32
10-11-19 11.15 11.39 11.08 2,330,000 11.33 10.27
10-11-18 11.24 11.56 11.15 6,227,900 11.19 10.14
10-11-17 10.83 11.18 10.70 13,102,900 11.13 10.09
10-11-16 10.11 10.37 9.95 6,332,100 10.07 9.13
10-11-15 10.27 10.49 10.14 2,225,400 10.15 9.20
10-11-12 10.36 10.49 10.07 2,209,500 10.22 9.26
10-11-11 10.36 10.57 10.22 1,882,700 10.46 9.48
Date Open High Low Vol Cls adjCls
10-11-10 10.61 10.71 10.36 2,348,400 10.49 9.51
10-11-09 10.98 10.99 10.51 3,321,100 10.60 9.61
10-11-08 10.50 10.96 10.42 4,497,200 10.94 9.92
10-11-05 10.49 10.77 10.40 3,292,500 10.51 9.53
10-11-04 9.97 10.46 9.90 5,503,000 10.45 9.47
10-11-03 9.75 9.95 9.72 3,575,100 9.80 8.88
10-11-02 9.81 9.85 9.60 2,233,900 9.75 8.84
10-11-01 9.80 9.91 9.63 2,812,600 9.72 8.81
10-10-29 9.97 9.99 9.69 3,835,300 9.72 8.81
Date Open High Low Vol Cls adjCls
10-10-28 10.21 10.21 9.90 2,728,900 9.99 9.06
10-10-27 10.20 10.21 9.89 3,052,800 10.16 9.21
10-10-26 10.15 10.43 10.05 3,591,000 10.29 9.33
10-10-25 10.00 10.32 9.95 4,178,000 10.21 9.25
10-10-22 9.85 9.95 9.77 3,492,600 9.89 8.96
10-10-21 10.30 10.34 9.53 8,693,100 9.84 8.92
10-10-20 10.26 10.41 10.23 4,134,700 10.25 9.29
10-10-19 10.53 10.53 10.10 14,505,300 10.21 9.25
10-10-18 10.80 10.84 10.60 2,257,800 10.73 9.73
Date Open High Low Vol Cls adjCls
10-10-15 10.85 10.94 10.55 5,414,400 10.71 9.71
10-10-14 10.85 11.00 10.45 6,301,200 10.54 9.55
10-10-13 11.43 11.50 10.92 5,357,100 10.93 9.91
10-10-12 10.87 11.38 10.70 7,067,400 11.32 10.26
10-10-11 10.74 11.04 10.64 4,002,000 10.94 9.92
10-10-08 10.43 10.74 10.42 3,308,900 10.66 9.66
10-10-07 10.13 10.59 10.11 4,743,300 10.45 9.47
10-10-06 10.19 10.25 9.96 5,594,200 10.07 9.13
10-10-05 10.37 10.39 10.13 3,809,500 10.24 9.28
Date Open High Low Vol Cls adjCls
10-10-04 10.45 10.50 10.09 2,689,700 10.22 9.26
10-10-01 10.64 10.86 10.43 2,724,100 10.51 9.53
10-09-30 10.88 10.99 10.38 4,563,600 10.52 9.54
10-09-29 10.77 11.00 10.65 5,083,200 10.79 9.78
10-09-28 10.38 10.85 10.17 4,394,900 10.83 9.82
10-09-27 10.61 10.69 10.35 3,453,300 10.35 9.38
10-09-24 10.25 10.51 10.20 2,750,400 10.50 9.52
10-09-23 9.89 10.36 9.85 3,722,400 10.11 9.16
10-09-22 9.83 10.00 9.73 4,280,900 9.98 9.05
Date Open High Low Vol Cls adjCls
10-09-21 10.10 10.11 9.70 7,117,900 9.90 8.97
10-09-20 10.10 10.14 9.92 4,464,400 10.12 9.17
10-09-17 10.01 10.05 9.81 5,976,400 9.96 9.03
10-09-16 9.80 10.03 9.67 4,109,300 9.99 9.06
10-09-15 9.90 10.04 9.73 3,523,500 9.80 8.88
10-09-14 9.09 10.07 9.07 7,851,800 9.88 8.96
10-09-13 9.06 9.16 8.99 8,773,200 9.05 8.20
10-09-10 9.02 9.05 8.93 1,590,200 8.97 8.13
10-09-09 9.26 9.30 8.87 2,947,500 8.97 8.13
Date Open High Low Vol Cls adjCls
10-09-08 8.98 9.25 8.94 2,238,700 9.14 8.28
10-09-07 9.09 9.12 8.91 2,607,000 8.98 8.14
10-09-03 9.05 9.35 9.00 4,003,300 9.11 8.26
10-09-02 8.60 9.00 8.57 2,562,200 8.90 8.07
10-09-01 8.40 8.69 8.33 2,314,900 8.66 7.81
10-08-31 8.51 8.62 8.23 3,785,400 8.26 7.45
10-08-30 8.73 8.76 8.52 3,274,800 8.52 7.69
10-08-27 8.61 8.90 8.47 3,830,200 8.79 7.93
10-08-26 8.88 8.91 8.50 2,418,300 8.53 7.70
Date Open High Low Vol Cls adjCls
10-08-25 8.47 8.95 8.42 3,688,100 8.87 8.00
10-08-24 8.52 8.66 8.22 4,540,500 8.58 7.74
10-08-23 8.87 9.05 8.68 4,459,100 8.69 7.84
10-08-20 8.93 9.04 8.70 3,210,600 8.86 7.99
10-08-19 9.14 9.29 8.89 4,549,200 8.94 8.07
10-08-18 9.35 9.47 8.88 20,570,600 9.25 8.35
10-08-17 8.90 8.92 8.30 9,706,500 8.41 7.59
10-08-16 8.76 9.01 8.73 4,198,700 8.78 7.92
10-08-13 8.97 9.09 8.83 3,498,900 8.84 7.98
Date Open High Low Vol Cls adjCls
10-08-12 8.79 9.06 8.65 4,018,400 9.03 8.15
10-08-11 8.79 8.94 8.71 2,987,400 8.93 8.06
10-08-10 9.01 9.07 8.80 2,928,700 8.98 8.10
10-08-09 8.91 9.17 8.91 3,112,300 9.15 8.26
10-08-06 8.98 9.08 8.76 4,676,100 8.86 7.99
10-08-05 9.08 9.20 8.77 3,546,800 9.11 8.22
10-08-04 9.10 9.26 9.00 4,733,100 9.10 8.21
10-08-03 9.61 9.61 9.01 4,751,000 9.03 8.15
10-08-02 9.54 9.70 9.39 3,476,300 9.64 8.70
Date Open High Low Vol Cls adjCls
10-07-30 9.08 9.41 8.91 3,731,400 9.37 8.45
10-07-29 9.39 9.45 8.95 4,362,600 9.13 8.24
10-07-28 9.40 9.51 9.25 3,932,000 9.32 8.41
10-07-27 10.45 10.49 9.16 11,496,900 9.40 8.48
10-07-26 9.91 10.34 9.68 5,106,000 10.34 9.33
10-07-23 10.06 10.27 10.00 2,699,500 10.24 9.24
10-07-22 9.82 10.18 9.76 2,658,300 10.11 9.12
10-07-21 9.78 9.82 9.58 2,987,900 9.64 8.70
10-07-20 9.43 9.72 9.35 3,782,200 9.67 8.72
Date Open High Low Vol Cls adjCls
10-07-19 9.55 9.60 9.42 3,701,300 9.59 8.65
10-07-16 9.80 9.88 9.35 3,583,400 9.49 8.56
10-07-15 10.11 10.14 9.77 5,184,800 9.87 8.91
10-07-14 10.24 10.28 9.99 2,679,200 10.10 9.11
10-07-13 10.40 10.40 10.03 2,734,300 10.26 9.26
10-07-12 10.24 10.41 10.06 2,197,000 10.20 9.20
10-07-09 10.04 10.31 9.95 1,240,600 10.28 9.27
10-07-08 10.33 10.39 9.94 2,637,900 10.09 9.10
10-07-07 9.85 10.22 9.80 5,316,000 10.19 9.19
Date Open High Low Vol Cls adjCls
10-07-06 10.46 10.46 9.70 6,828,200 9.80 8.84
10-07-02 10.31 10.37 10.01 2,525,800 10.15 9.16
10-07-01 9.85 10.27 9.65 4,217,000 10.21 9.21
10-06-30 9.77 10.09 9.69 3,361,500 9.88 8.91
10-06-29 10.26 10.28 9.78 5,439,200 9.84 8.88
10-06-28 10.55 10.68 10.36 3,006,500 10.48 9.46
10-06-25 10.77 10.82 10.43 4,069,000 10.57 9.54
10-06-24 10.84 10.84 10.47 5,322,800 10.70 9.65
10-06-23 10.58 11.04 10.56 4,989,200 10.92 9.85
Date Open High Low Vol Cls adjCls
10-06-22 10.63 10.87 10.50 8,529,500 10.59 9.55
10-06-21 11.28 11.33 10.54 4,870,700 10.63 9.59
10-06-18 11.33 11.36 11.03 3,370,300 11.09 10.01
10-06-17 11.51 11.62 11.12 1,828,000 11.30 10.20
10-06-16 11.67 11.84 11.43 2,019,300 11.48 10.36
10-06-15 11.66 11.86 11.57 2,074,400 11.81 10.66
10-06-14 11.59 11.77 11.50 3,874,900 11.59 10.46
10-06-11 11.22 11.49 11.12 3,616,100 11.47 10.35
10-06-10 11.03 11.42 10.97 5,376,100 11.40 10.29
Date Open High Low Vol Cls adjCls
10-06-09 11.05 11.21 10.68 5,566,000 10.80 9.74
10-06-08 11.04 11.12 10.66 4,938,300 10.98 9.91
10-06-07 10.88 11.25 10.78 9,053,100 11.03 9.95
10-06-04 11.80 11.88 11.11 5,129,200 11.16 10.07
10-06-03 12.06 12.24 11.81 4,050,100 12.15 10.96
10-06-02 11.93 11.93 11.65 5,330,500 11.83 10.64
10-06-01 12.11 12.21 11.89 5,632,600 11.95 10.75
10-05-28 12.39 12.53 12.07 3,781,900 12.23 11.00
10-05-27 12.29 12.47 12.12 5,931,700 12.45 11.19
Date Open High Low Vol Cls adjCls
10-05-26 12.55 12.59 11.89 5,161,700 11.94 10.74
10-05-25 11.85 12.60 11.75 7,058,100 12.49 11.23
10-05-24 12.31 12.57 12.19 5,175,500 12.19 10.96
10-05-21 11.78 12.49 11.71 5,909,500 12.34 11.10
10-05-20 11.63 12.38 11.32 13,375,400 11.98 10.77
10-05-19 13.23 13.24 11.72 22,244,400 11.98 10.77
10-05-18 14.72 14.81 13.87 6,491,800 14.16 12.73
10-05-17 14.58 14.81 14.09 3,733,900 14.44 12.98
10-05-14 14.60 14.73 14.25 2,993,200 14.49 13.03
Date Open High Low Vol Cls adjCls
10-05-13 15.46 15.52 14.64 3,281,400 14.75 13.26
10-05-12 15.29 15.55 15.15 2,168,100 15.47 13.91
10-05-11 14.71 15.29 14.61 2,872,500 15.13 13.60
10-05-10 14.60 14.91 14.42 3,006,000 14.91 13.41
10-05-07 14.10 14.26 13.29 5,981,400 13.87 12.47
10-05-06 14.88 14.89 12.45 9,318,500 14.23 12.80
10-05-05 14.55 15.62 14.55 4,239,100 14.93 13.42
10-05-04 15.13 15.41 14.88 3,955,200 15.12 13.60
10-05-03 14.95 15.38 14.91 2,714,300 15.37 13.82
Date Open High Low Vol Cls adjCls
10-04-30 15.39 15.46 14.78 3,727,200 14.89 13.39
10-04-29 15.29 15.45 15.16 1,883,800 15.33 13.78
10-04-28 15.54 15.71 15.03 2,326,500 15.12 13.60
10-04-27 15.76 16.04 15.36 3,210,300 15.40 13.85
10-04-26 16.43 16.57 15.82 3,762,100 15.84 14.24
10-04-23 16.10 16.49 15.89 3,195,700 16.42 14.76
10-04-22 15.49 16.07 15.33 3,060,000 16.05 14.43
10-04-21 15.37 15.78 15.28 2,663,500 15.64 14.06
10-04-20 15.44 15.58 15.16 1,414,100 15.31 13.77
Date Open High Low Vol Cls adjCls
10-04-19 15.81 16.02 15.14 3,916,200 15.36 13.81
10-04-16 15.96 16.06 15.39 7,688,700 15.92 14.32
10-04-15 15.55 16.09 15.34 5,781,600 16.03 14.41
10-04-14 14.98 15.51 14.89 4,837,000 15.51 13.95
10-04-13 14.76 14.98 14.64 1,936,800 14.67 13.19
10-04-12 14.57 14.84 14.57 2,838,900 14.81 13.32
10-04-09 14.40 14.63 14.17 2,705,000 14.57 13.10
10-04-08 14.21 14.44 14.04 2,883,600 14.37 12.92
10-04-07 14.67 14.67 14.18 4,992,000 14.27 12.83
Date Open High Low Vol Cls adjCls
10-04-06 14.37 14.72 14.12 4,025,900 14.66 13.18
10-04-05 14.51 14.80 14.40 1,954,500 14.49 13.03
10-04-01 14.55 14.62 14.32 1,784,300 14.46 13.00
10-03-31 14.08 14.54 14.02 3,994,600 14.42 12.97
10-03-30 14.27 14.42 14.01 2,259,600 14.11 12.69
10-03-29 14.10 14.25 13.96 2,663,500 14.23 12.80
10-03-26 14.13 14.28 13.79 3,627,700 14.06 12.64
10-03-25 14.23 14.30 14.05 3,329,100 14.12 12.70
10-03-24 14.20 14.28 14.05 2,978,700 14.09 12.67
Date Open High Low Vol Cls adjCls
10-03-23 14.58 14.70 14.09 3,658,100 14.21 12.78
10-03-22 14.06 14.57 14.00 2,392,800 14.53 13.07
10-03-19 14.15 14.52 14.08 2,862,900 14.15 12.72
10-03-18 14.52 14.65 14.39 1,238,400 14.39 12.94
10-03-17 14.49 14.62 14.41 1,770,400 14.54 13.07
10-03-16 14.70 14.85 14.39 2,490,400 14.46 13.00
10-03-15 14.75 14.77 14.39 2,060,500 14.70 13.22
10-03-12 15.04 15.06 14.66 2,262,600 14.76 13.27
10-03-11 14.91 14.95 14.63 2,366,400 14.92 13.42
Date Open High Low Vol Cls adjCls
10-03-10 15.20 15.20 14.91 2,226,200 15.01 13.50
10-03-09 14.60 15.13 14.60 4,446,300 15.07 13.55
10-03-08 14.57 14.74 14.45 2,511,800 14.72 13.24
10-03-05 14.38 14.55 14.33 1,688,700 14.55 13.08
10-03-04 14.16 14.45 14.14 2,203,700 14.32 12.88
10-03-03 14.15 14.28 14.04 2,296,800 14.10 12.64
10-03-02 14.00 14.13 13.90 3,263,400 14.09 12.63
10-03-01 13.60 13.93 13.56 2,902,000 13.87 12.44
10-02-26 13.78 13.80 13.53 2,147,500 13.55 12.15
Date Open High Low Vol Cls adjCls
10-02-25 13.60 13.83 13.31 4,603,700 13.78 12.36
10-02-24 13.82 14.00 13.24 8,819,200 13.89 12.45
10-02-23 14.12 14.23 13.82 4,975,500 13.92 12.48
10-02-22 14.48 14.48 14.12 2,093,500 14.20 12.73
10-02-19 13.70 14.22 13.70 2,351,000 14.21 12.74
10-02-18 13.77 13.88 13.67 1,302,900 13.77 12.35
10-02-17 13.68 13.86 13.63 1,865,300 13.74 12.32
10-02-16 13.81 13.84 13.55 2,247,400 13.66 12.25
10-02-12 13.82 13.83 13.55 2,970,800 13.70 12.28
Date Open High Low Vol Cls adjCls
10-02-11 13.73 14.01 13.64 2,029,700 13.98 12.53
10-02-10 13.83 14.01 13.77 3,016,200 13.81 12.38
10-02-09 13.56 13.93 13.52 2,749,300 13.85 12.42
10-02-08 13.37 13.57 13.13 1,744,800 13.37 11.99
10-02-05 13.26 13.45 13.02 2,040,900 13.35 11.97
10-02-04 13.73 13.86 13.22 3,303,100 13.26 11.89
10-02-03 13.68 13.96 13.52 4,166,700 13.90 12.46
10-02-02 13.41 13.96 13.41 4,349,200 13.79 12.36
10-02-01 12.84 13.30 12.78 3,779,400 13.28 11.91
Date Open High Low Vol Cls adjCls
10-01-29 12.71 13.17 12.71 2,934,400 12.77 11.45
10-01-28 12.95 13.00 12.54 1,320,100 12.65 11.34
10-01-27 12.65 12.94 12.53 1,725,300 12.88 11.55
10-01-26 12.64 12.84 12.44 2,349,100 12.68 11.37
10-01-25 12.90 13.02 12.52 2,327,300 12.68 11.37
10-01-22 13.15 13.28 12.74 3,134,200 12.80 11.48
10-01-21 13.65 13.72 13.09 2,825,200 13.13 11.77
10-01-20 13.64 13.72 13.50 2,135,500 13.62 12.21
10-01-19 13.60 13.77 13.50 1,544,400 13.77 12.35
Date Open High Low Vol Cls adjCls
10-01-15 13.90 14.10 13.60 2,404,200 13.61 12.20
10-01-14 14.00 14.12 13.86 1,482,800 13.96 12.52
10-01-13 13.96 14.15 13.82 1,433,000 14.11 12.65
10-01-12 13.97 13.97 13.75 3,458,600 13.94 12.50
10-01-11 14.50 14.60 14.17 1,912,600 14.35 12.87
10-01-08 14.43 14.70 14.24 2,374,000 14.47 12.97
10-01-07 13.94 14.53 13.81 5,067,400 14.47 12.97
10-01-06 13.52 13.71 13.34 3,156,800 13.71 12.29
10-01-05 13.69 13.84 13.58 1,946,800 13.67 12.26
Date Open High Low Vol Cls adjCls
10-01-04 13.88 14.06 13.65 3,843,900 13.73 12.31
09-12-31 14.39 14.39 14.02 1,169,200 14.05 12.60
09-12-30 14.12 14.31 14.05 2,434,400 14.30 12.82
09-12-29 14.09 14.27 13.85 2,483,100 14.19 12.72
09-12-28 14.05 14.18 14.00 1,689,800 14.10 12.64
09-12-24 13.94 14.09 13.90 458,200 14.00 12.55
09-12-23 13.96 14.03 13.63 1,946,500 13.93 12.49
09-12-22 13.86 14.04 13.77 2,503,700 13.91 12.47
09-12-21 13.62 13.95 13.50 1,887,700 13.85 12.42
Date Open High Low Vol Cls adjCls
09-12-18 13.85 13.96 13.15 3,998,000 13.48 12.09
09-12-17 13.77 14.00 13.63 1,797,600 13.72 12.30
09-12-16 14.15 14.18 13.86 1,578,700 13.90 12.46
09-12-15 14.05 14.16 13.92 1,911,700 13.98 12.53
09-12-14 14.25 14.25 13.80 1,590,700 14.15 12.69
09-12-11 14.03 14.33 13.91 2,567,100 13.96 12.52
09-12-10 13.78 14.12 13.68 2,107,400 13.94 12.50
09-12-09 13.61 13.82 13.36 2,003,900 13.75 12.33
09-12-08 13.71 13.96 13.56 1,935,600 13.66 12.25
Date Open High Low Vol Cls adjCls
09-12-07 13.97 14.15 13.80 1,704,800 13.87 12.44
09-12-04 14.18 14.38 13.70 3,180,900 14.04 12.59
09-12-03 14.29 14.29 13.83 2,779,500 13.87 12.44
09-12-02 14.54 14.70 14.08 3,245,700 14.19 12.72
09-12-01 14.34 14.52 14.13 2,758,600 14.51 13.01
09-11-30 14.23 14.29 13.67 3,354,400 14.07 12.62
09-11-27 14.34 14.65 14.07 1,501,300 14.30 12.82
09-11-25 14.57 14.80 14.56 2,309,700 14.74 13.22
09-11-24 14.82 14.89 14.40 2,477,200 14.53 13.03
Date Open High Low Vol Cls adjCls
09-11-23 14.69 14.75 14.44 4,122,100 14.74 13.22
09-11-20 14.48 14.71 14.08 3,582,300 14.27 12.79
09-11-19 14.59 14.72 14.25 5,369,500 14.60 13.09
09-11-18 14.80 15.43 14.41 17,537,500 14.67 13.15
09-11-17 13.60 13.65 13.17 4,414,600 13.48 12.09
09-11-16 13.17 13.75 13.15 4,162,700 13.66 12.25
09-11-13 12.91 13.06 12.68 3,734,100 12.89 11.56
09-11-12 13.32 13.36 12.74 2,290,600 12.80 11.48
09-11-11 13.24 13.60 13.09 2,783,800 13.29 11.92
Date Open High Low Vol Cls adjCls
09-11-10 13.03 13.38 12.90 2,658,300 13.13 11.77
09-11-09 12.65 13.15 12.57 2,981,400 13.13 11.77
09-11-06 12.22 12.55 12.06 3,259,800 12.47 11.18
09-11-05 12.65 12.65 12.06 4,689,400 12.35 11.07
09-11-04 12.84 12.88 12.42 4,614,600 12.51 11.22
09-11-03 12.50 12.94 12.34 3,148,300 12.78 11.46
09-11-02 11.99 12.67 11.95 7,317,100 12.65 11.34
09-10-30 12.47 12.59 11.77 5,850,400 11.95 10.71
09-10-29 12.45 12.74 12.23 6,506,100 12.51 11.22
Date Open High Low Vol Cls adjCls
09-10-28 13.05 13.09 12.07 4,908,200 12.17 10.91
09-10-27 13.75 13.84 12.86 3,119,700 13.08 11.73
09-10-26 13.48 13.97 13.48 4,790,100 13.76 12.34
09-10-23 13.76 13.77 13.37 3,407,300 13.49 12.10
09-10-22 13.30 13.79 13.25 3,609,000 13.72 12.30
09-10-21 13.69 14.14 13.23 5,198,500 13.34 11.96
09-10-20 13.56 13.83 13.48 3,157,500 13.75 12.33
09-10-19 13.63 13.75 13.39 1,827,400 13.51 12.11
09-10-16 13.67 13.73 13.46 2,938,100 13.53 12.13
Date Open High Low Vol Cls adjCls
09-10-15 12.99 13.85 12.99 5,824,400 13.77 12.35
09-10-14 12.89 13.32 12.77 3,708,900 13.21 11.84
09-10-13 12.50 12.80 12.34 3,096,700 12.72 11.41
09-10-12 12.70 12.72 12.35 2,114,700 12.46 11.17
09-10-09 12.67 12.72 12.44 2,373,200 12.60 11.30
09-10-08 12.73 12.91 12.50 3,163,100 12.71 11.40
09-10-07 12.04 12.61 12.04 2,753,800 12.61 11.31
09-10-06 12.48 12.67 12.26 5,818,500 12.43 11.15
09-10-05 12.09 12.46 12.09 4,975,900 12.31 11.04
Date Open High Low Vol Cls adjCls
09-10-02 12.08 12.25 11.99 4,640,600 12.06 10.81
09-10-01 12.92 12.95 12.30 4,348,100 12.32 11.05
09-09-30 13.01 13.16 12.53 4,228,700 13.00 11.66
09-09-29 12.86 13.26 12.86 2,902,300 12.96 11.62
09-09-28 12.62 12.93 12.57 2,149,200 12.80 11.48
09-09-25 12.72 12.96 12.51 2,106,200 12.55 11.25
09-09-24 13.27 13.34 12.66 3,803,400 12.72 11.41
09-09-23 13.36 13.50 13.18 2,720,200 13.19 11.83
09-09-22 13.46 13.53 13.25 2,123,400 13.44 12.05
Date Open High Low Vol Cls adjCls
09-09-21 13.32 13.55 13.17 2,979,000 13.32 11.94
09-09-18 13.44 13.56 13.27 3,561,000 13.47 12.08
09-09-17 13.55 13.81 13.32 3,700,400 13.38 12.00
09-09-16 13.37 13.59 13.29 5,304,100 13.59 12.19
09-09-15 13.43 13.53 13.13 4,472,800 13.35 11.97
09-09-14 13.21 13.46 13.15 3,002,100 13.40 12.01
09-09-11 13.56 13.60 13.30 3,381,100 13.38 12.00
09-09-10 13.60 13.68 13.25 4,089,600 13.56 12.16
09-09-09 12.90 13.66 12.77 7,260,800 13.57 12.17
Date Open High Low Vol Cls adjCls
09-09-08 12.83 12.95 12.51 3,872,500 12.78 11.46
09-09-04 12.35 12.75 12.13 3,224,800 12.67 11.36
09-09-03 12.07 12.39 11.89 3,127,100 12.39 11.11
09-09-02 12.06 12.23 11.96 3,455,800 11.96 10.72
09-09-01 12.68 12.84 11.94 7,359,300 12.06 10.81
09-08-31 13.00 13.00 12.68 3,744,100 12.73 11.41
09-08-28 13.14 13.32 12.95 4,169,900 13.11 11.75
09-08-27 13.42 13.42 12.94 8,938,000 12.96 11.62
09-08-26 12.74 13.34 12.74 8,854,900 13.26 11.89
Date Open High Low Vol Cls adjCls
09-08-25 12.38 13.18 12.35 12,746,200 12.79 11.47
09-08-24 12.25 12.38 11.78 4,990,800 11.89 10.66
09-08-21 12.03 12.21 11.88 4,319,500 12.09 10.84
09-08-20 11.80 11.98 11.70 4,544,800 11.87 10.64
09-08-19 11.46 11.87 11.33 3,010,200 11.78 10.56
09-08-18 11.42 11.75 11.29 2,746,700 11.63 10.43
09-08-17 11.57 11.57 11.27 2,701,700 11.29 10.12
09-08-14 11.89 11.93 11.51 3,772,500 11.82 10.60
09-08-13 11.89 11.92 11.40 3,207,900 11.91 10.68
Date Open High Low Vol Cls adjCls
09-08-12 11.72 12.03 11.66 2,696,100 11.78 10.56
09-08-11 11.86 12.06 11.69 4,965,300 11.77 10.55
09-08-10 12.79 12.79 11.90 4,162,600 11.96 10.72
09-08-07 11.85 12.88 11.83 6,798,100 12.68 11.37
09-08-06 11.80 11.80 11.19 4,955,500 11.67 10.46
09-08-05 11.38 11.51 11.03 4,915,000 11.50 10.31
09-08-04 11.88 11.94 11.28 4,990,000 11.33 10.16
09-08-03 11.52 11.95 11.50 3,269,600 11.94 10.71
09-07-31 11.29 11.60 11.28 2,244,300 11.47 10.28
Date Open High Low Vol Cls adjCls
09-07-30 11.10 11.69 11.00 3,292,300 11.32 10.15
09-07-29 10.66 11.20 10.62 2,850,600 10.80 9.68
09-07-28 10.75 10.90 10.57 3,211,600 10.74 9.63
09-07-27 10.68 10.91 10.53 2,733,100 10.86 9.74
09-07-24 10.60 11.00 10.45 2,678,200 10.86 9.74
09-07-23 10.14 10.92 10.05 5,580,000 10.83 9.71
09-07-22 9.93 10.27 9.89 2,977,700 10.14 9.09
09-07-21 9.95 10.08 9.65 4,007,700 9.98 8.95
09-07-20 9.64 10.09 9.53 3,531,600 9.90 8.88
Date Open High Low Vol Cls adjCls
09-07-17 9.52 9.62 9.41 2,255,800 9.59 8.60
09-07-16 9.41 9.61 9.30 2,917,800 9.49 8.51
09-07-15 9.32 9.50 9.15 3,249,700 9.44 8.46
09-07-14 9.00 9.15 8.71 2,302,000 9.13 8.19
09-07-13 8.74 9.06 8.42 2,477,500 9.01 8.08
09-07-10 8.57 8.86 8.52 2,920,100 8.68 7.78
09-07-09 8.74 8.80 8.35 5,178,300 8.61 7.72
09-07-08 8.86 9.01 8.29 8,879,700 8.63 7.74
09-07-07 9.39 9.43 8.84 5,025,800 8.85 7.94
Date Open High Low Vol Cls adjCls
09-07-06 9.06 9.44 8.95 4,671,000 9.34 8.37
09-07-02 9.63 9.88 9.11 5,673,900 9.11 8.17
09-07-01 9.70 10.11 9.53 4,158,900 9.88 8.86
09-06-30 9.76 9.86 9.34 7,301,500 9.73 8.72
09-06-29 9.15 9.76 9.15 8,156,900 9.51 8.53
09-06-26 9.96 10.34 9.02 34,168,300 9.10 8.16
09-06-25 9.90 10.71 9.84 12,052,100 10.55 9.46
09-06-24 9.57 9.99 9.57 6,549,100 9.96 8.93
09-06-23 9.63 9.79 9.43 4,562,400 9.47 8.49
Date Open High Low Vol Cls adjCls
09-06-22 9.97 9.98 9.58 5,032,800 9.67 8.67
09-06-19 9.65 10.20 9.65 11,842,700 10.16 9.11
09-06-18 9.34 9.62 9.20 5,365,700 9.55 8.56
09-06-17 9.18 9.50 8.75 7,101,800 9.35 8.38
09-06-16 10.02 10.02 9.06 7,219,400 9.21 8.26
09-06-15 10.15 10.20 9.68 5,191,100 9.93 8.90
09-06-12 10.05 10.38 9.74 4,798,700 10.35 9.28
09-06-11 10.25 10.40 10.10 5,511,100 10.15 9.10
09-06-10 10.17 10.34 9.97 6,722,900 10.25 9.19
Date Open High Low Vol Cls adjCls
09-06-09 9.93 10.22 9.84 4,175,400 10.15 9.10
09-06-08 9.82 10.07 9.66 4,874,300 9.99 8.96
09-06-05 10.07 10.50 9.68 4,476,500 9.98 8.95
09-06-04 10.18 10.25 9.71 4,997,500 9.96 8.93
09-06-03 10.16 10.19 9.82 4,617,800 10.17 9.12
09-06-02 10.10 10.46 9.86 6,044,700 10.20 9.15
09-06-01 9.94 10.50 9.86 7,631,200 10.31 9.24
09-05-29 9.54 9.82 9.33 7,755,900 9.76 8.75
09-05-28 9.62 9.62 8.93 9,206,900 9.36 8.39
Date Open High Low Vol Cls adjCls
09-05-27 9.09 9.89 8.92 14,570,300 9.38 8.41
09-05-26 8.33 8.89 8.11 11,024,000 8.85 7.94
09-05-22 8.00 8.21 7.59 4,531,200 8.03 7.20
09-05-21 8.06 8.28 7.46 6,953,800 7.64 6.85
09-05-20 8.09 8.75 8.09 7,570,000 8.20 7.35
09-05-19 8.00 8.25 7.93 7,339,000 8.06 7.23
09-05-18 7.77 8.16 7.65 7,687,500 8.10 7.26
09-05-15 7.43 7.91 7.33 4,636,500 7.47 6.70
09-05-14 7.29 7.74 7.17 4,631,300 7.49 6.72
Date Open High Low Vol Cls adjCls
09-05-13 7.81 7.86 7.23 5,897,200 7.38 6.62
09-05-12 8.35 8.47 7.63 5,044,800 8.00 7.17
09-05-11 8.03 8.20 7.61 4,247,100 7.96 7.14
09-05-08 8.64 8.82 7.56 6,763,600 8.25 7.40
09-05-07 8.30 8.99 8.14 12,330,200 8.35 7.49
09-05-06 8.56 9.00 7.93 9,073,800 8.10 7.26
09-05-05 7.82 8.49 7.78 6,918,200 8.45 7.58
09-05-04 7.66 7.95 7.48 5,393,000 7.88 7.07
09-05-01 7.63 7.73 7.36 4,475,100 7.43 6.66
Date Open High Low Vol Cls adjCls
09-04-30 7.55 7.87 7.41 6,217,800 7.64 6.85
09-04-29 7.11 7.71 6.97 4,836,200 7.42 6.65
09-04-28 7.05 7.27 6.90 5,458,500 6.97 6.25
09-04-27 7.54 7.58 6.97 6,605,300 7.11 6.38
09-04-24 7.53 7.91 7.42 6,339,100 7.67 6.88
09-04-23 7.67 8.00 7.27 5,901,400 7.43 6.66
09-04-22 7.10 8.05 7.06 6,685,200 7.63 6.84
09-04-21 6.60 7.31 6.60 4,456,300 7.21 6.46
09-04-20 7.14 7.25 6.63 3,747,400 6.80 6.10
Date Open High Low Vol Cls adjCls
09-04-17 7.20 7.50 6.74 6,066,200 7.36 6.60
09-04-16 6.95 7.04 6.65 2,754,300 6.97 6.25
09-04-15 6.69 6.86 6.43 2,995,300 6.86 6.15
09-04-14 6.90 6.90 6.47 5,367,800 6.73 6.03
09-04-13 6.84 7.03 6.65 3,482,700 7.00 6.28
09-04-09 6.65 6.94 6.36 5,608,000 6.92 6.20
09-04-08 6.24 6.48 6.18 3,837,800 6.34 5.68
09-04-07 6.32 6.40 6.10 2,547,700 6.12 5.49
09-04-06 6.39 6.43 6.17 4,276,400 6.43 5.77
Date Open High Low Vol Cls adjCls
09-04-03 6.03 6.75 6.03 8,761,500 6.49 5.82
09-04-02 5.80 6.19 5.70 5,470,700 6.04 5.42
09-04-01 5.25 5.76 5.15 3,458,900 5.64 5.06
09-03-31 5.35 5.52 5.17 2,679,700 5.37 4.81
09-03-30 5.05 5.31 4.97 2,765,800 5.25 4.71
09-03-27 5.32 5.46 5.17 2,511,400 5.24 4.70
09-03-26 4.96 5.44 4.96 3,708,300 5.41 4.85
09-03-25 4.95 5.38 4.62 4,192,100 4.90 4.39
09-03-24 5.10 5.42 5.00 3,641,600 5.21 4.67
Date Open High Low Vol Cls adjCls
09-03-23 4.71 5.20 4.58 4,387,300 5.16 4.63
09-03-20 5.07 5.07 4.56 7,288,300 4.57 4.10
09-03-19 5.30 5.30 4.90 3,458,600 4.93 4.42
09-03-18 5.04 5.30 4.99 4,373,500 5.20 4.66
09-03-17 4.82 5.05 4.75 2,568,000 5.05 4.53
09-03-16 5.15 5.22 4.74 3,555,400 4.84 4.34
09-03-13 5.07 5.26 4.94 4,047,800 5.13 4.60
09-03-12 4.58 5.02 4.58 2,739,800 4.97 4.46
09-03-11 4.60 4.80 4.45 2,604,300 4.69 4.21
Date Open High Low Vol Cls adjCls
09-03-10 4.27 4.63 4.20 2,647,900 4.55 4.08
09-03-09 3.96 4.26 3.96 2,156,900 4.18 3.75
09-03-06 3.97 4.17 3.87 2,321,500 4.03 3.61
09-03-05 4.17 4.22 3.89 2,709,100 3.93 3.52
09-03-04 4.33 4.38 4.06 2,471,400 4.31 3.86
09-03-03 4.50 4.69 4.19 5,424,800 4.23 3.79
09-03-02 4.41 4.53 4.07 3,223,300 4.10 3.68
09-02-27 4.35 4.76 4.31 5,319,500 4.53 4.06
09-02-26 4.38 4.49 4.10 2,074,200 4.20 3.77
Date Open High Low Vol Cls adjCls
09-02-25 4.43 4.53 4.17 2,915,700 4.36 3.91
09-02-24 4.36 4.49 4.19 2,721,800 4.45 3.99
09-02-23 4.52 4.55 4.25 2,763,000 4.29 3.85
09-02-20 4.04 4.57 4.01 4,123,600 4.46 4.00
09-02-19 4.18 4.29 4.11 1,640,600 4.13 3.70
09-02-18 4.20 4.32 4.07 2,204,400 4.11 3.69
09-02-17 4.25 4.30 4.04 2,453,900 4.18 3.75
09-02-13 4.48 4.63 4.34 1,985,300 4.39 3.94
09-02-12 4.20 4.50 4.18 2,728,900 4.42 3.96
Date Open High Low Vol Cls adjCls
09-02-11 4.33 4.44 4.21 2,670,600 4.36 3.91
09-02-10 4.33 4.51 4.24 4,492,500 4.32 3.87
09-02-09 4.25 4.46 4.19 4,603,900 4.39 3.94
09-02-06 3.80 4.31 3.75 5,517,300 4.27 3.83
09-02-05 3.45 3.91 3.41 4,511,700 3.82 3.43
09-02-04 3.91 3.91 3.40 4,387,300 3.42 3.07
09-02-03 3.79 3.94 3.56 3,759,400 3.92 3.51
09-02-02 3.87 3.90 3.65 3,518,000 3.69 3.31
09-01-30 4.04 4.09 3.89 3,540,700 3.96 3.55
Date Open High Low Vol Cls adjCls
09-01-29 3.93 4.27 3.93 3,475,700 4.01 3.60
09-01-28 3.93 4.44 3.92 4,107,700 4.33 3.88
09-01-27 3.73 3.94 3.71 1,722,900 3.89 3.49
09-01-26 3.57 3.79 3.49 1,525,600 3.69 3.31
09-01-23 3.61 3.66 3.37 2,430,600 3.53 3.17
09-01-22 3.62 3.86 3.45 2,683,000 3.63 3.25
09-01-21 3.73 3.74 3.49 2,723,600 3.73 3.34
09-01-20 3.84 3.90 3.60 2,536,900 3.60 3.23
09-01-16 3.75 4.01 3.56 4,163,100 3.91 3.51
Date Open High Low Vol Cls adjCls
09-01-15 3.65 3.80 3.43 4,552,600 3.65 3.27
09-01-14 3.83 3.86 3.57 2,926,500 3.67 3.29
09-01-13 3.76 4.08 3.65 3,870,700 3.94 3.53
09-01-12 3.93 3.96 3.65 3,306,200 3.76 3.37
09-01-09 4.24 4.38 3.90 4,477,400 3.96 3.55
09-01-08 3.73 4.36 3.72 4,887,200 4.23 3.79
09-01-07 3.88 4.00 3.82 2,822,400 3.93 3.52
09-01-06 4.03 4.16 3.90 4,205,400 4.02 3.60
09-01-05 4.28 4.30 3.77 3,679,500 3.86 3.46
Date Open High Low Vol Cls adjCls
09-01-02 4.20 4.40 3.99 3,111,700 4.34 3.89
08-12-31 3.99 4.27 3.87 3,937,600 4.18 3.75
08-12-30 3.94 4.00 3.82 3,002,000 4.00 3.59
08-12-29 4.10 4.10 3.83 2,414,000 3.89 3.49
08-12-26 3.96 4.10 3.86 1,092,300 4.10 3.68
08-12-24 3.98 4.02 3.82 1,243,900 3.95 3.54
08-12-23 3.80 3.95 3.68 3,059,400 3.95 3.54
08-12-22 4.18 4.28 3.62 3,339,700 3.85 3.45
08-12-19 4.11 4.38 3.95 9,787,400 4.38 3.93
Date Open High Low Vol Cls adjCls
08-12-18 4.00 4.21 3.86 4,603,800 4.06 3.64
08-12-17 3.68 4.03 3.60 5,344,100 3.85 3.45
08-12-16 3.58 3.78 3.40 3,583,200 3.77 3.38
08-12-15 3.59 3.72 3.20 2,868,500 3.40 3.05
08-12-12 3.13 3.58 3.05 3,933,900 3.55 3.18
08-12-11 3.53 3.71 3.24 5,789,900 3.30 2.96
08-12-10 3.23 3.79 3.23 5,184,500 3.56 3.19
08-12-09 3.11 3.59 3.00 4,430,500 3.29 2.95
08-12-08 3.56 3.60 3.14 6,829,400 3.28 2.94
Date Open High Low Vol Cls adjCls
08-12-05 2.46 3.54 2.46 7,610,800 3.44 3.08
08-12-04 2.38 2.87 2.30 4,228,400 2.58 2.31
08-12-03 2.46 2.46 2.27 4,842,000 2.43 2.18
08-12-02 2.37 2.71 2.27 6,039,500 2.43 2.18
08-12-01 2.41 2.50 2.28 4,022,500 2.29 2.05
08-11-28 2.71 2.87 2.45 1,782,800 2.55 2.29
08-11-26 2.62 2.92 2.36 5,935,400 2.74 2.46
08-11-25 2.61 2.94 2.27 6,914,800 2.58 2.31
08-11-24 2.16 2.45 2.15 7,172,600 2.35 2.11
Date Open High Low Vol Cls adjCls
08-11-21 2.10 2.19 1.89 6,745,500 2.14 1.92
08-11-20 1.72 2.13 1.72 5,407,400 1.89 1.69
08-11-19 1.90 1.93 1.74 6,627,300 1.74 1.56
08-11-18 2.00 2.14 1.84 7,956,700 1.90 1.70
08-11-17 2.03 2.03 1.82 4,740,400 1.90 1.70
08-11-14 2.18 2.39 1.99 5,096,400 1.99 1.78
08-11-13 2.36 2.49 2.00 11,304,600 2.23 2.00
08-11-12 2.73 2.73 2.31 3,265,500 2.38 2.13
08-11-11 2.75 2.95 2.60 2,462,400 2.73 2.45
Date Open High Low Vol Cls adjCls
08-11-10 3.14 3.18 2.80 2,290,900 2.80 2.51
08-11-07 3.13 3.13 2.80 3,662,000 2.93 2.63
08-11-06 2.89 3.20 2.71 4,950,100 3.03 2.72
08-11-05 3.09 3.09 2.77 2,964,800 2.77 2.48
08-11-04 3.28 3.34 2.95 3,439,700 3.15 2.82
08-11-03 3.38 3.53 3.21 4,084,700 3.25 2.91
08-10-31 3.44 3.50 3.27 7,845,300 3.40 3.05
08-10-30 3.35 3.50 3.09 2,439,100 3.45 3.09
08-10-29 3.12 3.54 2.93 6,614,900 3.22 2.89
Date Open High Low Vol Cls adjCls
08-10-28 2.75 3.12 2.47 4,473,200 3.10 2.78
08-10-27 2.95 3.10 2.56 3,178,200 2.57 2.30
08-10-24 2.52 3.12 2.24 4,212,900 2.93 2.63
08-10-23 2.91 2.97 2.66 3,783,300 2.84 2.55
08-10-22 3.11 3.11 2.79 6,486,900 2.87 2.57
08-10-21 3.37 3.53 3.08 5,391,300 3.09 2.77
08-10-20 3.62 3.78 3.37 2,689,400 3.49 3.13
08-10-17 3.41 3.70 3.27 3,474,100 3.57 3.20
08-10-16 3.35 3.59 3.11 5,254,800 3.59 3.22
Date Open High Low Vol Cls adjCls
08-10-15 3.88 3.89 3.34 4,413,300 3.34 2.99
08-10-14 4.37 5.00 3.60 4,782,400 3.83 3.43
08-10-13 4.20 4.26 3.78 3,755,400 4.26 3.82
08-10-10 3.27 4.18 3.27 6,833,200 3.97 3.56
08-10-09 4.49 4.49 3.56 6,020,500 3.61 3.24
08-10-08 3.80 4.45 3.80 7,246,500 4.17 3.74
08-10-07 4.52 4.61 3.99 9,761,300 4.01 3.60
08-10-06 4.81 4.81 4.16 11,542,200 4.38 3.93
08-10-03 5.15 5.24 4.88 4,907,400 5.00 4.48
Date Open High Low Vol Cls adjCls
08-10-02 5.17 5.51 5.00 3,563,000 5.00 4.48
08-10-01 5.43 5.48 5.25 2,476,200 5.32 4.77
08-09-30 5.32 5.51 5.15 4,128,600 5.47 4.90
08-09-29 5.38 5.51 4.88 7,865,000 5.10 4.57
08-09-26 5.64 5.69 5.39 6,209,600 5.52 4.95
08-09-25 5.97 6.06 5.70 5,768,800 5.76 5.16
08-09-24 5.92 6.14 5.75 5,731,500 5.90 5.29
08-09-23 6.63 6.75 5.48 11,472,500 5.92 5.31
08-09-22 7.42 7.60 6.89 6,831,100 6.96 6.24
Date Open High Low Vol Cls adjCls
08-09-19 7.66 7.99 7.30 9,731,900 7.58 6.80
08-09-18 6.74 7.32 6.60 10,050,400 7.28 6.53
08-09-17 6.78 7.09 6.57 8,062,700 6.72 6.03
08-09-16 6.44 7.04 6.00 6,774,100 6.99 6.27
08-09-15 6.67 7.13 6.56 5,918,400 6.65 5.96
08-09-12 7.40 7.40 6.93 5,107,200 7.11 6.38
08-09-11 7.01 7.50 7.01 7,847,900 7.38 6.62
08-09-10 6.92 7.23 6.66 7,199,900 7.17 6.43
08-09-09 6.72 7.29 6.54 10,329,800 6.88 6.17
Date Open High Low Vol Cls adjCls
08-09-08 6.79 6.89 6.37 7,638,300 6.67 5.98
08-09-05 6.15 6.41 6.06 6,518,700 6.32 5.67
08-09-04 6.01 6.48 5.77 9,556,100 6.28 5.63
08-09-03 5.88 6.19 5.53 5,607,800 6.11 5.48
08-09-02 5.92 6.11 5.72 7,590,600 5.90 5.29
08-08-29 5.70 5.80 5.43 5,883,500 5.74 5.15
08-08-28 5.56 5.77 5.50 4,870,900 5.70 5.11
08-08-27 5.25 5.74 5.15 11,391,200 5.59 5.01
08-08-26 5.37 5.83 5.09 14,990,200 5.09 4.56
Date Open High Low Vol Cls adjCls
08-08-25 4.92 5.04 4.72 7,371,500 4.98 4.47
08-08-22 4.64 5.02 4.64 13,449,600 4.84 4.34
08-08-21 4.47 4.62 4.41 5,588,000 4.48 4.02
08-08-20 4.61 4.76 4.50 4,416,300 4.51 4.04
08-08-19 4.68 4.75 4.51 4,034,400 4.59 4.12
08-08-18 4.86 4.89 4.65 4,461,000 4.69 4.21
08-08-15 4.93 5.30 4.79 5,658,400 4.81 4.31
08-08-14 4.82 5.08 4.78 6,146,600 4.88 4.38
08-08-13 5.01 5.14 4.76 4,693,500 4.85 4.35
Date Open High Low Vol Cls adjCls
08-08-12 5.22 5.34 4.99 6,029,600 5.02 4.50
08-08-11 5.05 5.61 4.96 7,481,600 5.18 4.64
08-08-08 4.86 5.14 4.81 4,613,900 5.05 4.53
08-08-07 5.30 5.31 4.95 5,277,900 4.96 4.45
08-08-06 5.46 5.57 5.31 3,736,800 5.38 4.82
08-08-05 5.48 5.70 5.30 4,986,700 5.49 4.92
08-08-04 5.51 5.62 5.26 2,034,700 5.42 4.86
08-08-01 5.52 5.71 5.29 2,974,600 5.50 4.93
08-07-31 5.58 5.92 5.45 3,072,800 5.57 4.99
Date Open High Low Vol Cls adjCls
08-07-30 5.85 6.14 5.49 2,897,600 5.70 5.11
08-07-29 5.44 5.82 5.27 2,779,700 5.82 5.22
08-07-28 5.76 5.80 5.37 3,424,500 5.47 4.90
08-07-25 5.80 6.14 5.69 2,963,400 5.80 5.20
08-07-24 6.30 6.30 5.82 4,287,200 5.85 5.25
08-07-23 6.09 6.78 5.95 7,547,100 6.29 5.64
08-07-22 5.83 6.26 5.66 4,300,300 6.11 5.48
08-07-21 5.67 6.02 5.57 5,953,900 5.88 5.27
08-07-18 5.66 6.00 5.39 4,588,700 5.64 5.06
Date Open High Low Vol Cls adjCls
08-07-17 5.11 5.77 5.10 6,647,500 5.63 5.05
08-07-16 4.69 5.17 4.54 5,105,900 5.09 4.56
08-07-15 4.44 4.83 4.26 5,287,000 4.68 4.20
08-07-14 4.93 4.98 4.38 4,062,900 4.49 4.03
08-07-11 4.67 4.94 4.33 8,393,900 4.87 4.37
08-07-10 5.03 5.05 4.68 4,020,700 4.72 4.23
08-07-09 5.32 5.45 5.01 4,070,200 5.03 4.51
08-07-08 5.03 5.41 4.93 3,742,800 5.32 4.77
08-07-07 5.14 5.31 4.89 3,578,100 5.02 4.50
Date Open High Low Vol Cls adjCls
08-07-03 5.17 5.34 5.10 2,125,800 5.12 4.59
08-07-02 5.45 5.67 5.18 4,387,800 5.18 4.64
08-07-01 5.30 5.50 5.19 4,901,300 5.46 4.90
08-06-30 5.70 5.70 5.34 5,705,800 5.37 4.81
08-06-27 5.76 5.94 5.55 18,318,400 5.69 5.10
08-06-26 6.02 6.03 5.62 4,593,200 5.76 5.16
08-06-25 5.94 6.50 5.92 3,872,600 6.08 5.45
08-06-24 5.87 6.19 5.82 2,991,200 5.91 5.30
08-06-23 6.25 6.25 5.94 2,855,900 5.99 5.37
Date Open High Low Vol Cls adjCls
08-06-20 6.55 6.55 6.19 3,714,200 6.21 5.57
08-06-19 6.52 6.83 6.43 2,971,400 6.57 5.89
08-06-18 6.76 6.76 6.44 3,137,700 6.52 5.85
08-06-17 7.06 7.10 6.72 2,255,900 6.78 6.08
08-06-16 6.92 7.15 6.72 2,187,900 7.05 6.32
08-06-13 6.55 6.95 6.53 3,254,800 6.95 6.23
08-06-12 6.68 7.09 6.49 4,221,800 6.52 5.85
08-06-11 6.88 7.05 6.64 3,038,400 6.65 5.96
08-06-10 6.89 7.04 6.85 3,229,700 6.87 6.16
Date Open High Low Vol Cls adjCls
08-06-09 7.07 7.40 6.98 4,452,200 7.08 6.35
08-06-06 7.49 7.49 6.80 5,563,600 6.91 6.20
08-06-05 7.49 7.85 7.45 3,543,400 7.55 6.77
08-06-04 7.40 7.75 7.30 3,506,000 7.66 6.87
08-06-03 7.39 7.53 7.26 2,337,000 7.42 6.65
08-06-02 7.56 7.60 7.17 2,557,400 7.34 6.58
08-05-30 7.69 7.69 7.41 3,629,000 7.61 6.82
08-05-29 7.73 8.14 7.30 6,304,500 7.66 6.87
08-05-28 7.25 8.18 7.25 7,750,700 8.14 7.30
Date Open High Low Vol Cls adjCls
08-05-27 6.89 7.24 6.89 2,323,100 7.17 6.43
08-05-23 7.12 7.12 6.85 1,709,100 6.98 6.26
08-05-22 6.96 7.26 6.85 2,517,300 7.13 6.39
08-05-21 7.45 7.55 6.90 4,705,200 6.93 6.21
08-05-20 7.67 7.77 7.38 2,458,600 7.42 6.65
08-05-19 7.58 7.95 7.38 5,130,100 7.80 6.99
08-05-16 7.60 7.65 7.25 3,717,700 7.59 6.81
08-05-15 7.31 7.65 7.10 2,862,400 7.61 6.82
08-05-14 7.34 7.48 7.27 2,742,600 7.32 6.56
Date Open High Low Vol Cls adjCls
08-05-13 7.09 7.31 7.05 2,362,200 7.31 6.55
08-05-12 7.01 7.12 6.89 2,149,600 7.03 6.30
08-05-09 6.75 7.02 6.75 3,165,300 6.91 6.20
08-05-08 6.87 6.99 6.72 2,800,600 6.88 6.17
08-05-07 6.88 7.03 6.79 2,425,400 6.86 6.15
08-05-06 6.91 6.91 6.66 3,733,400 6.88 6.17
08-05-05 7.14 7.19 6.82 2,818,100 6.88 6.17
08-05-02 7.37 7.37 7.03 2,297,000 7.11 6.38
08-05-01 7.04 7.38 6.93 4,240,000 7.17 6.43
Date Open High Low Vol Cls adjCls
08-04-30 7.18 7.39 7.03 4,299,700 7.07 6.34
08-04-29 6.46 7.17 6.35 5,171,900 7.15 6.41
08-04-28 6.73 6.73 6.18 4,426,700 6.53 5.86
08-04-25 6.64 6.71 6.28 3,003,700 6.71 6.02
08-04-24 6.11 6.56 6.10 2,493,700 6.45 5.78
08-04-23 5.98 6.21 5.92 2,221,900 6.10 5.47
08-04-22 5.99 6.03 5.85 3,769,200 5.98 5.36
08-04-21 6.09 6.09 5.97 3,506,700 6.00 5.38
08-04-18 6.00 6.19 5.98 4,692,500 6.05 5.42
Date Open High Low Vol Cls adjCls
08-04-17 6.17 6.17 5.79 5,798,200 5.90 5.29
08-04-16 6.05 6.36 5.97 4,711,100 6.18 5.54
08-04-15 6.14 6.19 5.97 3,231,000 6.02 5.40
08-04-14 6.05 6.16 5.98 3,256,700 6.10 5.47
08-04-11 6.31 6.31 5.97 4,229,900 6.00 5.38
08-04-10 6.35 6.46 5.42 6,189,000 6.36 5.70
08-04-09 6.75 6.87 6.40 3,432,100 6.40 5.74
08-04-08 6.83 6.90 6.71 2,846,300 6.79 6.09
08-04-07 7.02 7.10 6.80 2,910,500 6.87 6.16
Date Open High Low Vol Cls adjCls
08-04-04 7.19 7.20 6.93 3,032,100 6.98 6.26
08-04-03 7.16 7.30 6.90 4,915,300 7.20 6.46
08-04-02 7.54 7.62 7.02 6,813,800 7.19 6.45
08-04-01 7.14 7.57 7.11 2,341,500 7.52 6.74
08-03-31 7.02 7.21 6.85 2,379,300 7.11 6.38
08-03-28 7.39 7.40 6.92 4,287,200 6.99 6.27
08-03-27 8.01 8.11 7.67 1,789,400 7.67 6.88
08-03-26 8.25 8.25 7.94 1,652,900 7.99 7.16
08-03-25 8.36 8.47 8.05 2,033,500 8.27 7.42
Date Open High Low Vol Cls adjCls
08-03-24 7.77 8.53 7.72 2,246,300 8.27 7.42
08-03-20 7.35 7.85 7.30 4,552,300 7.73 6.93
08-03-19 7.62 7.74 7.32 2,442,000 7.33 6.57
08-03-18 7.46 7.66 7.25 3,790,700 7.60 6.81
08-03-17 7.45 7.58 7.21 2,876,100 7.32 6.56
08-03-14 7.91 8.02 7.37 2,643,400 7.64 6.85
08-03-13 7.83 7.90 7.47 3,287,300 7.89 7.07
08-03-12 7.68 8.19 7.60 4,117,500 7.95 7.13
08-03-11 7.19 7.80 7.19 3,636,300 7.65 6.86
Date Open High Low Vol Cls adjCls
08-03-10 7.42 7.59 7.01 2,756,600 7.01 6.29
08-03-07 7.37 7.72 7.22 3,670,400 7.42 6.65
08-03-06 8.44 8.50 7.56 3,874,000 7.56 6.78
08-03-05 9.85 9.85 8.30 8,759,900 8.50 7.62
08-03-04 9.21 9.87 9.20 4,024,600 9.87 8.85
08-03-03 9.33 9.47 9.06 2,306,800 9.28 8.32
08-02-29 9.82 9.82 9.27 2,630,000 9.31 8.35
08-02-28 10.57 10.57 9.85 2,542,100 9.85 8.83
08-02-27 10.15 10.72 10.02 3,241,300 10.60 9.50
Date Open High Low Vol Cls adjCls
08-02-26 9.76 10.26 9.67 4,268,000 10.21 9.15
08-02-25 9.88 9.90 9.48 3,314,600 9.81 8.80
08-02-22 9.61 9.88 9.50 2,204,300 9.87 8.85
08-02-21 10.00 10.24 9.57 3,144,100 9.60 8.61
08-02-20 9.69 10.02 9.57 3,403,700 9.96 8.93
08-02-19 10.30 10.30 9.68 2,452,300 9.72 8.72
08-02-15 10.05 10.07 9.77 2,495,600 10.04 9.00
08-02-14 10.46 10.46 9.85 2,188,600 9.87 8.85
08-02-13 10.15 10.45 9.91 2,253,100 10.42 9.34
Date Open High Low Vol Cls adjCls
08-02-12 10.21 10.49 9.99 2,133,400 10.09 9.05
08-02-11 9.85 10.28 9.47 2,662,500 10.15 9.10
08-02-08 9.93 10.28 9.60 3,195,100 9.72 8.72
08-02-07 9.26 10.50 9.26 5,310,800 10.16 9.11
08-02-06 9.81 10.14 9.45 3,054,000 9.57 8.58
08-02-05 9.86 10.15 9.65 3,849,300 9.65 8.65
08-02-04 10.50 10.65 9.89 3,862,700 10.03 8.99
08-02-01 10.79 10.84 10.25 4,559,000 10.66 9.56
08-01-31 9.41 10.92 9.35 6,673,600 10.79 9.67
Date Open High Low Vol Cls adjCls
08-01-30 9.41 9.99 9.26 5,436,800 9.53 8.54
08-01-29 9.01 9.52 8.89 5,421,900 9.45 8.47
08-01-28 8.39 9.10 8.23 2,462,500 9.08 8.14
08-01-25 9.04 9.12 8.36 4,784,800 8.40 7.53
08-01-24 8.85 9.14 8.80 4,404,300 8.96 8.03
08-01-23 7.80 8.95 7.75 5,985,600 8.79 7.88
08-01-22 6.74 8.22 6.74 6,438,200 7.98 7.16
08-01-18 7.22 7.23 6.89 2,605,400 7.03 6.30
08-01-17 7.09 7.23 6.90 3,753,200 7.04 6.31
Date Open High Low Vol Cls adjCls
08-01-16 6.82 7.26 6.76 3,782,000 7.05 6.32
08-01-15 7.15 7.21 6.70 3,254,400 6.71 6.02
08-01-14 7.10 7.29 6.97 2,264,900 7.23 6.48
08-01-11 7.53 7.53 6.99 4,679,000 7.05 6.32
08-01-10 6.95 7.90 6.87 4,955,000 7.58 6.80
08-01-09 7.47 7.47 7.01 5,000,200 7.30 6.55
08-01-08 7.80 8.00 7.41 3,593,100 7.49 6.72
08-01-07 8.03 8.04 7.67 3,618,600 7.79 6.98
08-01-04 8.31 8.40 7.90 5,451,200 8.03 7.20
Date Open High Low Vol Cls adjCls
08-01-03 8.83 8.91 8.45 2,477,000 8.47 7.59
08-01-02 9.01 9.12 8.85 2,746,400 8.86 7.94
07-12-31 9.06 9.14 9.00 2,818,900 9.03 8.10
07-12-28 9.16 9.35 9.07 1,808,400 9.09 8.15
07-12-27 9.25 9.35 9.10 1,814,100 9.15 8.20
07-12-26 9.58 9.62 9.23 2,240,200 9.32 8.36
07-12-24 9.54 9.64 9.42 1,249,800 9.57 8.58
07-12-21 10.00 10.09 9.56 3,821,100 9.60 8.61
07-12-20 9.80 9.97 9.64 2,456,200 9.89 8.87
Date Open High Low Vol Cls adjCls
07-12-19 9.85 10.04 9.60 2,095,500 9.72 8.72
07-12-18 9.60 9.94 9.44 2,187,300 9.89 8.87
07-12-17 9.81 9.86 9.50 2,465,700 9.50 8.52
07-12-14 9.77 9.96 9.61 2,572,400 9.84 8.82
07-12-13 10.16 10.20 9.94 3,104,500 9.95 8.92
07-12-12 10.73 11.14 10.02 3,574,900 10.23 9.17
07-12-11 10.66 11.20 10.45 3,889,700 10.47 9.39
07-12-10 10.54 10.69 10.22 2,865,700 10.66 9.56
07-12-07 9.84 10.60 9.80 3,405,900 10.49 9.41
Date Open High Low Vol Cls adjCls
07-12-06 10.00 10.04 9.51 5,751,500 9.98 8.95
07-12-05 10.26 11.00 9.86 7,699,000 10.06 9.02
07-12-04 11.54 11.68 11.21 2,521,700 11.50 10.31
07-12-03 11.23 11.66 11.20 2,394,600 11.38 10.20
07-11-30 10.97 11.68 10.95 5,131,600 11.31 10.14
07-11-29 11.10 11.10 10.58 2,508,200 10.84 9.72
07-11-28 10.25 11.49 10.25 3,441,400 11.23 10.07
07-11-27 10.24 10.60 10.22 3,581,900 10.32 9.25
07-11-26 10.50 10.50 10.12 2,243,400 10.21 9.15
Date Open High Low Vol Cls adjCls
07-11-23 10.34 10.55 10.30 735,900 10.40 9.32
07-11-21 10.07 10.47 9.94 2,524,100 10.30 9.24
07-11-20 10.40 10.83 9.96 4,604,500 10.16 9.11
07-11-19 10.98 11.01 10.39 4,328,800 10.42 9.34
07-11-16 10.88 11.36 10.73 2,629,400 11.08 9.93
07-11-15 11.22 11.25 10.64 3,492,100 10.86 9.74
07-11-14 11.67 11.67 11.21 2,790,800 11.26 10.10
07-11-13 11.23 11.69 11.17 3,486,400 11.63 10.43
07-11-12 10.65 11.66 10.65 3,617,800 11.18 10.02
Date Open High Low Vol Cls adjCls
07-11-09 10.71 10.90 10.50 4,881,400 10.74 9.63
07-11-08 11.90 11.96 10.63 9,071,200 11.01 9.87
07-11-07 12.63 12.78 12.05 3,177,700 12.22 10.96
07-11-06 12.53 12.87 12.22 2,579,400 12.77 11.45
07-11-05 12.48 12.81 12.35 2,363,000 12.52 11.23
07-11-02 12.69 12.77 12.28 2,307,400 12.77 11.45
07-11-01 13.09 13.77 12.51 2,340,600 12.55 11.25
07-10-31 13.18 13.37 12.95 1,376,200 13.14 11.78
07-10-30 13.22 13.49 13.10 1,170,900 13.14 11.78
Date Open High Low Vol Cls adjCls
07-10-29 13.11 13.33 12.99 1,296,500 13.22 11.85
07-10-26 13.31 13.50 12.89 1,298,400 13.16 11.80
07-10-25 13.07 13.87 12.98 3,365,600 13.13 11.77
07-10-24 12.60 13.11 12.54 2,819,100 13.07 11.72
07-10-23 13.21 13.38 12.50 3,231,400 12.70 11.39
07-10-22 11.91 13.47 11.90 4,220,100 13.21 11.84
07-10-19 12.72 12.75 12.01 4,179,400 12.08 10.83
07-10-18 13.41 13.48 12.57 5,094,300 12.73 11.41
07-10-17 13.92 14.00 13.19 2,367,600 13.48 12.09
Date Open High Low Vol Cls adjCls
07-10-16 13.99 14.06 13.78 2,025,200 13.81 12.38
07-10-15 14.30 14.36 13.95 3,163,500 14.02 12.57
07-10-12 14.95 14.95 14.07 4,075,100 14.35 12.87
07-10-11 15.25 15.84 15.25 3,370,400 15.52 13.92
07-10-10 15.00 15.42 14.97 2,826,500 15.28 13.70
07-10-09 14.59 15.03 14.01 2,819,600 15.03 13.48
07-10-08 15.15 15.19 14.43 1,974,700 14.59 13.08
07-10-05 15.00 15.48 14.87 2,494,400 15.27 13.69
07-10-04 15.31 15.40 14.71 1,877,900 14.79 13.26
Date Open High Low Vol Cls adjCls
07-10-03 14.61 15.56 14.52 3,090,000 15.32 13.74
07-10-02 14.05 14.73 14.02 3,424,600 14.66 13.14
07-10-01 14.07 14.24 14.01 2,100,100 14.11 12.65
07-09-28 14.02 14.34 14.02 1,452,800 14.05 12.60
07-09-27 14.20 14.49 14.03 1,309,500 14.11 12.65
07-09-26 14.11 14.28 13.97 1,715,800 14.17 12.71
07-09-25 14.60 14.61 13.95 3,148,900 14.01 12.56
07-09-24 14.84 15.22 14.65 2,522,500 14.79 13.26
07-09-21 14.75 14.99 14.53 1,959,000 14.65 13.14
Date Open High Low Vol Cls adjCls
07-09-20 15.08 15.12 14.53 1,474,000 14.63 13.12
07-09-19 15.10 15.40 14.90 1,899,700 15.05 13.49
07-09-18 14.74 15.47 14.54 4,412,000 15.02 13.47
07-09-17 15.16 15.17 14.74 1,975,500 14.85 13.32
07-09-14 14.75 15.33 14.64 1,874,900 15.23 13.66
07-09-13 14.76 15.09 14.61 1,459,200 14.87 13.33
07-09-12 14.67 14.79 14.58 1,095,600 14.70 13.18
07-09-11 14.58 14.81 14.47 1,658,200 14.76 13.23
07-09-10 14.99 15.00 14.35 2,147,000 14.51 13.01
Date Open High Low Vol Cls adjCls
07-09-07 15.36 15.40 14.76 2,910,600 14.86 13.32
07-09-06 15.81 15.95 15.53 2,550,300 15.56 13.95
07-09-05 15.91 15.92 15.43 2,724,900 15.74 14.11
07-09-04 16.03 16.22 15.60 3,296,200 16.08 14.42
07-08-31 15.75 16.24 15.53 3,748,900 15.98 14.33
07-08-30 16.30 16.56 15.35 8,910,600 15.53 13.92
07-08-29 16.85 17.74 16.85 3,593,300 17.53 15.72
07-08-28 16.79 16.99 16.67 3,483,700 16.70 14.97
07-08-27 17.11 17.27 16.80 3,122,500 16.85 15.11
Date Open High Low Vol Cls adjCls
07-08-24 17.71 17.78 16.91 4,084,800 17.25 15.47
07-08-23 18.33 18.34 17.60 1,560,000 17.71 15.88
07-08-22 18.02 18.45 17.97 969,700 18.23 16.35
07-08-21 17.47 18.00 17.42 2,075,900 17.87 16.02
07-08-20 17.72 18.40 17.53 2,989,100 17.68 15.85
07-08-17 18.05 18.47 17.40 2,482,800 17.73 15.90
07-08-16 17.15 17.62 16.83 3,506,600 17.57 15.75
07-08-15 17.50 18.04 17.02 2,021,400 17.10 15.33
07-08-14 18.02 18.27 17.40 1,448,000 17.61 15.79
Date Open High Low Vol Cls adjCls
07-08-13 18.28 18.64 17.76 2,036,500 17.98 16.12
07-08-10 19.18 19.30 17.96 3,931,900 17.97 16.11
07-08-09 19.35 19.89 18.15 5,043,100 19.32 17.32
07-08-08 18.91 20.12 18.80 4,317,700 19.99 17.92
07-08-07 18.33 18.87 18.03 3,211,700 18.73 16.79
07-08-06 18.03 18.50 17.60 4,294,800 18.49 16.58
07-08-03 19.06 19.14 17.98 3,519,500 17.99 16.13
07-08-02 19.42 19.50 18.88 2,737,400 19.19 17.21
07-08-01 19.34 19.62 19.13 2,759,200 19.37 17.37
Date Open High Low Vol Cls adjCls
07-07-31 20.09 20.25 19.33 2,491,100 19.36 17.36
07-07-30 19.40 20.15 19.08 3,099,300 19.88 17.83
07-07-27 19.77 19.90 19.25 2,040,800 19.26 17.27
07-07-26 20.12 20.19 19.42 2,143,600 19.90 17.84
07-07-25 20.30 20.93 20.28 1,500,800 20.46 18.35
07-07-24 20.75 20.98 20.32 1,808,200 20.50 18.38
07-07-23 21.06 21.39 20.97 1,515,600 21.00 18.83
07-07-20 21.41 21.57 21.07 1,695,900 21.10 18.92
07-07-19 21.43 21.70 21.40 1,480,500 21.45 19.23
Date Open High Low Vol Cls adjCls
07-07-18 21.46 21.73 21.13 2,179,600 21.27 19.07
07-07-17 21.71 21.98 21.45 1,223,300 21.67 19.43
07-07-16 21.93 22.07 21.62 2,193,100 21.72 19.47
07-07-13 22.00 22.00 21.45 2,743,100 21.81 19.56
07-07-12 22.33 22.72 21.98 3,574,800 22.28 19.98
07-07-11 21.75 22.80 21.64 4,504,000 22.45 20.13
07-07-10 24.25 24.44 23.58 1,639,400 23.62 21.18
07-07-09 24.92 25.10 24.10 1,587,000 24.53 21.99
07-07-06 24.62 25.03 24.39 941,900 24.92 22.34
Date Open High Low Vol Cls adjCls
07-07-05 24.25 24.82 24.25 752,100 24.67 22.12
07-07-03 24.38 24.54 24.16 482,800 24.31 21.80
07-07-02 24.34 24.50 23.97 1,952,500 24.37 21.85
07-06-29 25.05 25.10 24.26 1,523,400 24.34 21.82
07-06-28 24.94 25.33 24.63 1,387,400 24.87 22.30
07-06-27 24.36 25.23 24.10 1,573,900 25.04 22.45
07-06-26 24.07 24.82 24.02 1,955,200 24.58 22.04
07-06-25 24.31 24.44 23.82 1,457,200 23.98 21.50
07-06-22 25.06 25.08 24.22 1,778,700 24.38 21.86
Date Open High Low Vol Cls adjCls
07-06-21 24.65 25.30 24.41 1,418,300 25.21 22.60
07-06-20 25.16 25.30 24.68 1,364,800 24.80 22.24
07-06-19 25.40 25.44 25.00 1,581,600 25.16 22.56
07-06-18 25.41 25.69 25.33 1,367,500 25.54 22.90
07-06-15 26.03 26.03 25.33 1,202,000 25.41 22.78
07-06-14 25.67 25.99 25.53 629,700 25.68 23.03
07-06-13 25.63 25.80 25.50 813,900 25.74 23.08
07-06-12 25.50 25.60 25.17 1,207,800 25.34 22.72
07-06-11 25.90 25.96 25.50 824,600 25.70 23.04
Date Open High Low Vol Cls adjCls
07-06-08 25.50 26.21 25.18 1,211,100 26.02 23.33
07-06-07 25.05 26.65 25.05 2,210,700 25.50 22.86
07-06-06 26.62 26.63 25.94 2,414,000 26.06 23.37
07-06-05 26.62 26.71 26.42 873,200 26.67 23.91
07-06-04 26.85 27.10 26.57 1,793,000 26.72 23.96
07-06-01 27.38 27.70 26.90 2,947,400 26.97 24.18
07-05-31 26.77 27.60 26.70 5,815,700 27.24 24.42
07-05-30 25.82 25.85 25.12 2,869,000 25.62 22.97
07-05-29 25.20 25.60 25.01 2,039,300 25.18 22.58
Date Open High Low Vol Cls adjCls
07-05-25 24.77 25.30 24.67 1,351,200 25.14 22.54
07-05-24 25.08 25.65 24.64 1,836,000 24.66 22.11
07-05-23 24.70 25.50 24.68 1,854,300 24.91 22.34
07-05-22 24.32 24.86 24.28 1,941,600 24.70 22.15
07-05-21 24.79 24.80 24.25 2,890,100 24.37 21.85
07-05-18 24.82 25.21 24.74 1,501,300 24.90 22.33
07-05-17 24.52 24.93 24.23 1,158,900 24.69 22.14
07-05-16 24.54 24.72 24.02 1,718,200 24.72 22.16
07-05-15 24.86 25.20 24.53 1,845,500 24.53 21.99
Date Open High Low Vol Cls adjCls
07-05-14 25.42 25.47 24.56 2,005,000 24.81 22.25
07-05-11 25.67 25.67 25.00 1,860,900 25.36 22.74
07-05-10 26.10 27.23 25.61 3,364,400 25.67 23.02
07-05-09 25.80 26.66 25.74 1,323,100 26.55 23.81
07-05-08 26.02 26.14 25.50 1,554,400 25.89 23.21
07-05-07 26.04 26.37 25.94 1,248,600 26.15 23.45
07-05-04 25.94 26.69 25.59 3,276,300 26.09 23.39
07-05-03 26.05 26.06 25.42 2,332,700 25.98 23.29
07-05-02 25.49 26.46 25.48 1,997,500 26.07 23.38
Date Open High Low Vol Cls adjCls
07-05-01 26.37 26.37 24.87 3,308,800 25.56 22.92
07-04-30 26.66 27.94 26.36 3,070,500 26.36 23.64
07-04-27 26.41 26.83 26.33 2,175,100 26.60 23.85
07-04-26 26.01 26.68 25.93 1,403,800 26.45 23.72
07-04-25 26.39 26.57 25.73 1,957,800 26.11 23.41
07-04-24 26.21 26.67 25.85 2,348,300 26.33 23.61
07-04-23 26.87 27.07 26.54 1,809,600 26.73 23.97
07-04-20 27.00 27.00 26.35 2,827,000 26.87 24.09
07-04-19 27.65 27.65 26.48 1,458,700 26.54 23.80
Date Open High Low Vol Cls adjCls
07-04-18 26.94 27.13 26.61 2,123,700 26.81 24.04
07-04-17 27.00 27.19 26.71 2,092,200 27.10 24.30
07-04-16 27.32 27.50 27.01 2,188,000 27.08 24.28
07-04-13 26.83 27.24 26.49 2,653,200 27.21 24.40
07-04-12 27.01 27.10 25.90 3,484,500 26.87 24.09
07-04-11 26.70 27.10 26.10 8,695,100 27.01 24.22
07-04-10 25.23 25.39 24.83 1,235,800 25.15 22.55
07-04-09 25.39 25.47 25.10 1,995,600 25.28 22.67
07-04-05 25.05 25.55 24.96 2,024,900 25.37 22.75
Date Open High Low Vol Cls adjCls
07-04-04 25.20 25.34 24.91 1,807,900 25.05 22.46
07-04-03 24.67 25.48 24.67 3,101,600 25.26 22.65
07-04-02 24.39 24.66 24.22 2,358,500 24.66 22.11
07-03-30 24.00 24.49 24.00 3,447,600 24.43 21.90
07-03-29 24.28 24.49 23.61 2,158,700 23.91 21.44
07-03-28 24.27 24.91 23.77 4,153,200 24.09 21.60
07-03-27 24.94 25.17 24.50 5,797,400 24.90 22.33
07-03-26 23.96 24.53 23.89 4,378,900 24.49 21.96
07-03-23 22.30 24.17 22.22 6,315,900 23.95 21.47
Date Open High Low Vol Cls adjCls
07-03-22 22.88 22.88 22.17 3,280,100 22.34 20.03
07-03-21 22.10 22.46 21.98 3,555,000 22.38 20.07
07-03-20 21.96 22.12 21.90 2,007,100 21.99 19.72
07-03-19 22.31 22.49 21.95 3,037,900 22.05 19.77
07-03-16 22.03 22.40 21.88 2,166,800 22.13 19.84
07-03-15 21.94 22.22 21.91 2,556,100 22.03 19.75
07-03-14 22.35 22.45 16.95 2,843,000 21.94 19.67
07-03-13 22.50 22.50 22.24 4,424,700 22.40 20.08
07-03-12 22.48 22.83 22.40 2,261,100 22.67 20.33
Date Open High Low Vol Cls adjCls
07-03-09 22.21 22.56 22.21 2,566,800 22.47 20.15
07-03-08 22.47 22.65 21.93 4,215,400 22.21 19.91
07-03-07 21.56 22.94 21.41 7,330,500 22.46 20.14
07-03-06 20.20 20.70 20.10 5,113,900 20.42 18.31
07-03-05 20.96 21.20 20.06 6,173,600 20.17 18.09
07-03-02 21.87 21.87 21.19 2,450,600 21.29 19.09
07-03-01 22.01 22.05 21.50 2,742,400 21.87 19.61
07-02-28 22.27 22.66 21.75 2,631,000 22.39 20.08
07-02-27 22.29 22.80 22.10 1,994,600 22.35 20.04
Date Open High Low Vol Cls adjCls
07-02-26 23.25 23.30 22.68 1,305,500 22.85 20.49
07-02-23 22.89 23.30 22.89 1,984,600 23.21 20.81
07-02-22 23.20 23.43 22.96 2,236,400 23.18 20.78
07-02-21 22.78 23.16 22.58 2,506,700 23.11 20.72
07-02-20 22.28 22.91 22.27 2,254,200 22.78 20.43
07-02-16 22.17 22.39 21.99 1,610,200 22.38 20.07
07-02-15 22.10 22.22 21.86 1,740,700 22.17 19.88
07-02-14 22.10 22.25 21.96 1,602,100 22.14 19.85
07-02-13 21.36 22.27 21.30 2,725,600 22.06 19.78
Date Open High Low Vol Cls adjCls
07-02-12 21.30 21.51 21.30 1,003,200 21.35 19.14
07-02-09 21.89 22.00 21.27 2,960,300 21.37 19.16
07-02-08 21.31 22.15 21.10 2,719,100 21.98 19.71
07-02-07 21.94 22.20 21.42 1,233,600 21.56 19.33
07-02-06 21.96 22.03 21.68 1,737,600 21.90 19.64
07-02-05 21.90 22.05 21.79 2,972,400 21.94 19.67
07-02-02 21.68 21.98 21.52 2,085,600 21.90 19.64
07-02-01 21.07 21.68 20.87 3,043,700 21.57 19.34
07-01-31 20.70 20.94 20.50 2,364,300 20.88 18.72
Date Open High Low Vol Cls adjCls
07-01-30 20.88 21.03 20.66 2,323,900 20.71 18.57
07-01-29 20.90 21.12 20.66 1,665,900 20.79 18.64
07-01-26 20.92 20.97 20.50 2,119,900 20.90 18.74
07-01-25 21.12 21.14 20.67 1,742,000 20.86 18.70
07-01-24 20.72 21.24 20.67 1,663,700 21.14 18.95
07-01-23 20.50 20.83 20.45 3,115,700 20.65 18.52
07-01-22 20.82 20.96 20.43 2,029,600 20.50 18.38
07-01-19 21.00 21.04 20.56 2,365,000 20.88 18.72
07-01-18 21.61 21.80 21.30 1,980,600 21.30 19.10
Date Open High Low Vol Cls adjCls
07-01-17 22.02 22.05 21.30 2,586,400 21.61 19.38
07-01-16 22.36 22.77 21.67 4,406,600 21.99 19.72
07-01-12 21.60 22.44 21.58 3,369,000 22.36 20.05
07-01-11 21.39 21.69 21.23 2,815,200 21.59 19.36
07-01-10 20.75 21.73 20.72 3,357,200 21.38 19.17
07-01-09 20.50 20.90 20.35 2,637,800 20.87 18.71
07-01-08 20.55 20.86 20.50 2,970,700 20.55 18.43
07-01-05 21.20 21.20 20.48 3,177,200 20.58 18.45
07-01-04 19.90 21.75 19.90 4,565,800 21.34 19.13
Date Open High Low Vol Cls adjCls
07-01-03 20.70 21.34 20.43 3,436,400 20.76 18.61
06-12-29 20.91 21.05 20.62 3,214,400 20.69 18.55
06-12-28 21.08 21.18 20.89 2,367,100 20.95 18.78
06-12-27 21.27 21.27 20.90 2,383,500 21.08 18.90
06-12-26 21.34 21.41 21.01 1,651,000 21.26 19.06
06-12-22 21.52 21.78 21.41 1,666,000 21.54 19.31
06-12-21 21.95 22.00 21.40 2,246,600 21.57 19.34
06-12-20 22.00 22.30 21.82 1,964,500 22.04 19.76
06-12-19 21.70 22.14 21.47 3,018,900 22.00 19.73
Date Open High Low Vol Cls adjCls
06-12-18 21.98 22.10 21.74 2,174,200 21.83 19.57
06-12-15 22.33 22.56 22.00 2,016,400 22.01 19.73
06-12-14 21.84 22.43 21.83 3,168,300 22.32 20.01
06-12-13 22.00 22.11 21.68 2,575,400 21.83 19.57
06-12-12 22.06 22.13 21.57 2,486,300 21.85 19.59
06-12-11 22.21 22.40 21.65 3,498,500 22.15 19.86
06-12-08 22.91 23.00 22.35 3,291,400 22.40 20.08
06-12-07 23.28 23.51 23.01 2,848,600 23.04 20.66
06-12-06 23.44 23.67 23.23 2,730,600 23.33 20.92
Date Open High Low Vol Cls adjCls
06-12-05 23.81 23.88 23.43 3,799,200 23.52 21.09
06-12-04 23.40 24.15 23.36 2,588,200 23.98 21.50
06-12-01 23.75 23.95 23.07 3,038,700 23.51 21.08
06-11-30 23.85 24.10 23.55 4,621,500 23.75 21.30
06-11-29 22.86 24.55 22.70 7,997,500 24.09 21.60
06-11-28 23.05 23.47 22.90 6,210,900 23.12 20.73
06-11-27 23.26 23.45 22.96 4,860,200 23.17 20.78
06-11-24 23.42 23.75 23.21 1,548,400 23.54 21.11
06-11-22 23.70 23.90 23.49 3,794,000 23.60 21.16
Date Open High Low Vol Cls adjCls
06-11-21 23.60 23.85 23.00 4,285,900 23.69 21.24
06-11-20 24.10 24.40 23.85 3,191,400 24.04 21.56
06-11-17 24.65 24.71 24.28 3,596,600 24.45 21.92
06-11-16 24.71 24.98 24.27 3,265,900 24.82 22.25
06-11-15 24.35 24.96 24.13 3,814,600 24.71 22.16
06-11-14 23.70 24.51 23.45 5,268,300 24.34 21.82
06-11-13 23.45 23.81 23.16 3,980,400 23.55 21.12
06-11-10 22.32 23.54 22.28 3,214,100 23.45 21.03
06-11-09 22.20 22.57 22.01 2,877,400 22.22 19.92
Date Open High Low Vol Cls adjCls
06-11-08 21.58 22.12 21.37 2,059,900 22.04 19.76
06-11-07 21.09 21.90 21.08 2,788,900 21.71 19.47
06-11-06 20.80 21.25 20.80 2,064,200 21.01 18.84
06-11-03 21.16 21.17 20.68 5,182,600 20.85 18.69
06-11-02 21.00 21.53 20.55 11,658,500 21.41 19.20
06-11-01 24.00 24.04 23.16 2,026,300 23.25 20.85
06-10-31 24.15 24.29 23.86 3,207,500 23.93 21.46
06-10-30 23.80 24.29 23.51 1,889,700 24.14 21.64
06-10-27 24.46 24.46 23.82 1,989,200 23.82 21.36
Date Open High Low Vol Cls adjCls
06-10-26 23.73 24.52 23.50 3,414,000 24.46 21.93
06-10-25 22.85 23.22 22.60 1,579,000 22.82 20.46
06-10-24 22.80 23.10 22.57 1,998,100 22.93 20.56
06-10-23 22.73 23.03 22.50 1,700,700 22.96 20.59
06-10-20 22.46 23.04 22.45 2,375,200 22.86 20.50
06-10-19 23.02 23.03 22.21 3,947,400 22.47 20.15
06-10-18 23.46 23.71 23.07 2,042,500 23.11 20.72
06-10-17 24.18 24.18 23.27 2,674,600 23.34 20.93
06-10-16 24.27 24.60 24.08 2,045,300 24.20 21.70
Date Open High Low Vol Cls adjCls
06-10-13 23.31 24.27 23.24 3,327,200 24.27 21.76
06-10-12 22.89 23.32 22.88 1,485,400 23.31 20.90
06-10-11 23.00 23.00 22.61 2,583,100 22.90 20.53
06-10-10 23.25 23.38 23.01 1,965,600 23.17 20.78
06-10-09 23.00 23.40 22.80 2,067,500 23.14 20.75
06-10-06 23.32 23.59 22.95 4,262,900 23.09 20.70
06-10-05 23.27 23.45 22.70 4,721,100 23.45 21.03
06-10-04 21.76 23.43 21.60 4,226,900 23.28 20.87
06-10-03 21.27 21.99 21.10 2,643,800 21.91 19.65
Date Open High Low Vol Cls adjCls
06-10-02 21.39 21.88 20.84 2,338,300 21.47 19.25
06-09-29 22.29 22.42 21.48 2,906,000 21.53 19.30
06-09-28 22.08 22.32 21.67 2,473,500 22.28 19.98
06-09-27 22.18 22.50 21.95 3,218,400 22.01 19.73
06-09-26 21.84 22.38 21.77 2,546,100 22.25 19.95
06-09-25 21.85 21.98 21.47 2,585,600 21.83 19.57
06-09-22 21.53 21.80 21.02 2,278,400 21.75 19.50
06-09-21 21.50 22.19 21.45 4,040,400 21.62 19.39
06-09-20 20.51 21.59 20.50 4,176,300 21.43 19.21
Date Open High Low Vol Cls adjCls
06-09-19 20.35 20.76 20.12 2,726,300 20.41 18.30
06-09-18 20.58 20.67 20.02 3,309,800 20.32 18.22
06-09-15 20.39 20.70 20.13 3,772,700 20.57 18.44
06-09-14 20.25 20.45 19.86 2,880,400 20.19 18.10
06-09-13 19.93 20.41 19.62 4,230,700 20.23 18.14
06-09-12 18.80 19.89 18.80 4,254,000 19.85 17.80
06-09-11 18.45 19.22 18.23 4,199,600 19.00 17.04
06-09-08 18.70 18.81 18.36 2,110,100 18.58 16.66
06-09-07 18.40 18.88 18.20 2,986,000 18.70 16.77
Date Open High Low Vol Cls adjCls
06-09-06 18.96 18.96 18.38 2,717,800 18.52 16.61
06-09-05 18.88 19.18 18.76 4,814,700 18.95 16.99
06-09-01 18.50 18.76 18.30 3,494,400 18.72 16.78
06-08-31 18.14 18.49 17.81 4,756,900 18.44 16.53
06-08-30 17.98 18.28 17.84 4,019,300 18.10 16.23
06-08-29 17.90 17.99 17.67 3,118,600 17.87 16.02
06-08-28 17.99 18.10 17.63 4,760,200 17.81 15.97
06-08-25 18.10 18.16 17.26 10,554,100 17.80 15.96
06-08-24 19.12 19.32 17.83 26,467,300 17.95 16.09
Date Open High Low Vol Cls adjCls
06-08-23 24.10 24.34 23.85 3,364,300 24.08 21.59
06-08-22 24.20 24.54 24.04 1,822,300 24.14 21.64
06-08-21 24.65 24.75 24.00 1,816,800 24.31 21.80
06-08-18 25.11 25.20 24.63 2,668,000 24.77 22.21
06-08-17 24.50 25.71 24.49 5,605,800 25.10 22.51
06-08-16 23.30 24.53 23.08 4,577,800 24.44 21.91
06-08-15 22.63 22.85 22.40 3,560,100 22.85 20.49
06-08-14 21.70 22.72 21.56 2,707,800 22.14 19.85
06-08-11 21.60 21.66 21.15 1,191,500 21.46 19.24
Date Open High Low Vol Cls adjCls
06-08-10 21.05 21.64 20.75 2,077,700 21.41 19.20
06-08-09 21.80 21.95 21.10 1,699,300 21.19 19.00
06-08-08 22.16 22.16 21.62 1,382,500 21.69 19.45
06-08-07 22.65 22.66 22.07 2,121,700 22.16 19.87
06-08-04 23.97 24.06 22.50 3,448,000 22.76 20.41
06-08-03 21.51 24.00 21.50 4,860,300 23.59 21.15
06-08-02 21.62 21.94 21.25 2,535,400 21.74 19.49
06-08-01 22.64 22.65 21.55 2,586,300 21.66 19.42
06-07-31 22.57 22.90 22.29 1,683,700 22.65 20.31
Date Open High Low Vol Cls adjCls
06-07-28 21.90 22.78 21.90 2,028,100 22.64 20.30
06-07-27 22.35 22.49 21.79 3,010,900 21.90 19.64
06-07-26 23.22 23.35 22.14 3,142,300 22.23 19.93
06-07-25 23.45 23.56 22.90 2,007,100 23.46 21.04
06-07-24 23.24 23.84 23.23 1,892,000 23.43 21.01
06-07-21 23.96 23.96 22.82 1,537,800 23.01 20.63
06-07-20 23.25 24.15 23.25 2,613,900 23.76 21.30
06-07-19 22.85 23.24 22.74 3,504,500 22.96 20.59
06-07-18 23.15 23.30 22.47 3,124,300 22.80 20.44
Date Open High Low Vol Cls adjCls
06-07-17 23.06 23.52 22.89 2,045,600 22.99 20.61
06-07-14 23.70 23.90 23.04 1,826,400 23.37 20.95
06-07-13 23.66 24.28 23.53 3,751,600 23.92 21.45
06-07-12 25.88 25.92 24.17 3,052,700 24.34 21.82
06-07-11 25.00 25.76 24.90 2,814,000 25.67 23.02
06-07-10 24.94 25.19 24.90 2,027,900 25.00 22.42
06-07-07 25.27 25.27 24.65 3,523,000 24.90 22.33
06-07-06 26.05 26.35 25.24 4,747,300 25.33 22.71
06-07-05 26.85 26.85 25.86 2,681,300 26.14 23.44
Date Open High Low Vol Cls adjCls
06-07-03 26.97 27.20 26.75 625,400 26.98 24.19
06-06-30 27.42 27.60 26.92 1,569,000 26.98 24.19
06-06-29 26.65 27.45 26.65 2,160,300 27.36 24.53
06-06-28 26.78 27.07 26.35 1,890,900 26.52 23.78
06-06-27 26.95 27.36 26.52 2,834,200 26.62 23.87
06-06-26 27.57 27.95 26.78 3,028,200 26.87 24.09
06-06-23 27.76 27.88 27.33 2,467,400 27.59 24.74
06-06-22 28.20 28.34 27.85 1,697,800 27.91 25.03
06-06-21 28.68 28.80 28.27 2,536,100 28.33 25.40
Date Open High Low Vol Cls adjCls
06-06-20 28.85 29.05 28.52 1,079,200 28.58 25.63
06-06-19 29.50 29.70 28.80 1,260,300 28.85 25.87
06-06-16 29.65 29.67 29.10 1,379,600 29.42 26.38
06-06-15 28.92 29.69 28.80 1,395,000 29.64 26.58
06-06-14 28.06 28.81 28.05 2,332,700 28.81 25.83
06-06-13 28.78 29.22 28.12 2,587,400 28.21 25.29
06-06-12 29.25 29.63 28.90 1,971,500 29.00 26.00
06-06-09 29.25 29.70 29.06 1,776,800 29.21 26.19
06-06-08 29.20 29.31 27.50 4,165,800 29.05 26.05
Date Open High Low Vol Cls adjCls
06-06-07 29.90 30.19 29.35 1,619,900 29.48 26.43
06-06-06 29.88 30.20 29.41 2,256,000 29.89 26.80
06-06-05 30.70 30.73 29.79 1,509,500 29.88 26.79
06-06-02 31.00 31.32 30.48 2,412,400 30.85 27.66
06-06-01 31.00 31.00 30.12 2,606,800 30.70 27.53
06-05-31 29.56 30.37 29.56 2,475,800 29.97 26.87
06-05-30 30.48 30.48 29.49 2,789,500 29.55 26.50
06-05-26 31.25 31.70 30.45 4,463,500 30.48 27.33
06-05-25 30.16 30.28 29.28 3,194,200 29.98 26.88
Date Open High Low Vol Cls adjCls
06-05-24 30.30 30.76 29.25 3,584,900 30.04 26.93
06-05-23 31.70 31.70 30.17 3,362,500 30.26 27.13
06-05-22 31.04 31.51 30.60 4,243,900 31.39 28.15
06-05-19 30.76 31.13 30.59 3,995,000 30.92 27.72
06-05-18 30.00 30.63 29.90 7,307,500 30.30 27.17
06-05-17 29.15 29.40 29.00 3,800,600 29.05 26.05
06-05-16 29.16 29.41 29.10 3,262,900 29.10 26.09
06-05-15 28.87 29.50 28.79 3,212,500 29.00 26.00
06-05-12 30.01 30.13 28.87 4,148,000 29.25 26.23
Date Open High Low Vol Cls adjCls
06-05-11 30.38 30.68 30.00 3,069,900 30.15 27.03
06-05-10 30.58 30.79 30.32 3,380,200 30.38 27.24
06-05-09 30.65 30.83 30.49 5,126,000 30.58 27.42
06-05-08 29.51 30.65 29.50 5,191,500 30.55 27.39
06-05-05 31.00 31.10 29.14 8,990,100 29.31 26.28
06-05-04 33.52 33.52 29.98 22,424,700 30.00 26.90
06-05-03 36.35 37.10 36.31 2,373,800 37.10 33.27
06-05-02 36.55 36.80 36.21 2,974,100 36.35 32.59
06-05-01 37.80 37.80 36.20 3,533,600 36.38 32.62
Date Open High Low Vol Cls adjCls
06-04-28 36.61 37.22 36.55 2,852,300 37.06 33.23
06-04-27 34.87 36.89 34.40 4,041,300 36.61 32.83
06-04-26 33.97 35.21 33.75 3,887,000 34.87 31.27
06-04-25 35.15 35.15 34.00 2,252,700 34.00 30.49
06-04-24 34.73 35.00 34.50 1,863,500 34.75 31.16
06-04-21 35.15 35.34 34.75 2,281,600 34.99 31.37
06-04-20 34.87 35.44 34.77 1,844,800 35.14 31.51
06-04-19 35.37 36.01 34.50 3,533,800 35.04 31.42
06-04-18 35.37 36.33 35.37 2,093,900 36.13 32.40
Date Open High Low Vol Cls adjCls
06-04-17 35.30 36.19 35.30 2,650,600 35.37 31.71
06-04-13 36.14 36.32 35.45 3,215,000 35.69 32.00
06-04-12 36.30 36.67 35.75 2,747,700 36.47 32.70
06-04-11 37.28 37.42 36.26 3,114,600 36.50 32.73
06-04-10 37.50 37.86 36.33 3,463,500 37.28 33.43
06-04-07 39.07 39.23 37.80 3,440,800 37.86 33.95
06-04-06 39.30 40.40 38.92 3,661,000 38.98 34.95
06-04-05 38.50 39.16 38.00 3,417,900 38.90 34.88
06-04-04 39.50 39.52 38.70 2,961,700 38.79 34.78
Date Open High Low Vol Cls adjCls
06-04-03 40.75 41.29 39.26 3,223,500 39.46 35.38
06-03-31 40.90 40.90 40.17 1,716,400 40.64 36.44
06-03-30 39.99 40.15 39.57 2,177,400 40.02 35.88
06-03-29 40.24 40.24 39.35 2,744,700 39.77 35.66
06-03-28 40.42 40.42 39.47 2,121,600 39.47 35.39
06-03-27 40.81 40.90 40.21 1,402,100 40.81 36.59
06-03-24 40.74 41.00 40.51 1,662,000 40.81 36.59
06-03-23 40.65 40.98 40.50 1,867,600 40.72 36.51
06-03-22 41.25 41.45 40.76 3,009,600 40.88 36.65
Date Open High Low Vol Cls adjCls
06-03-21 41.95 42.20 41.08 1,970,100 41.30 37.03
06-03-20 42.19 42.28 41.97 2,388,100 42.23 37.86
06-03-17 41.72 42.50 41.60 3,203,000 42.35 37.97
06-03-16 42.25 42.75 41.65 3,177,700 41.72 37.41
06-03-15 41.10 42.18 41.08 4,786,400 42.03 37.69
06-03-14 39.65 40.39 39.65 4,264,100 40.22 36.06
06-03-13 39.00 39.39 38.59 4,021,400 39.14 35.09
06-03-10 38.59 39.03 37.82 5,137,500 38.50 34.52
06-03-09 39.33 39.33 37.06 7,482,200 37.76 33.86
Date Open High Low Vol Cls adjCls
06-03-08 39.70 40.25 39.29 4,190,700 39.32 35.26
06-03-07 40.37 40.37 39.41 4,017,800 39.61 35.52
06-03-06 41.50 41.57 39.91 3,989,600 40.53 36.34
06-03-03 41.65 41.75 40.86 3,674,000 40.96 36.73
06-03-02 43.40 44.29 40.57 19,679,900 41.35 37.08
06-03-01 47.05 47.85 46.70 2,447,400 47.76 42.82
06-02-28 47.07 47.31 46.30 1,972,500 47.05 42.19
06-02-27 47.41 48.28 46.74 2,154,600 47.32 42.43
06-02-24 47.15 47.41 46.66 1,711,000 47.41 42.51
Date Open High Low Vol Cls adjCls
06-02-23 48.23 48.26 47.35 2,984,500 47.40 42.50
06-02-22 49.35 49.40 48.62 1,950,700 48.85 43.80
06-02-21 48.50 49.18 47.61 2,084,700 48.90 43.85
06-02-17 48.70 48.72 47.78 1,482,700 48.37 43.37
06-02-16 49.15 49.15 48.11 1,453,300 48.66 43.63
06-02-15 48.00 49.22 47.51 3,162,900 48.78 43.74
06-02-14 45.00 47.79 44.95 3,769,300 47.61 42.69
06-02-13 44.80 45.12 44.61 1,068,400 44.85 40.21
06-02-10 45.82 45.83 44.66 1,499,600 45.15 40.48
Date Open High Low Vol Cls adjCls
06-02-09 45.25 46.20 45.14 2,238,600 45.82 41.08
06-02-08 44.05 45.06 43.90 1,884,900 44.91 40.27
06-02-07 43.24 44.41 43.22 1,210,300 43.80 39.27
06-02-06 43.45 43.47 42.75 929,700 43.20 38.73
06-02-03 43.30 43.81 43.03 947,800 43.15 38.69
06-02-02 45.51 45.52 43.58 3,476,800 43.75 39.23
06-02-01 43.66 44.30 43.58 1,867,900 44.19 39.62
06-01-31 43.76 43.80 43.22 1,464,000 43.56 39.06
06-01-30 42.20 44.23 42.20 3,187,400 43.76 39.24
Date Open High Low Vol Cls adjCls
06-01-27 42.72 43.04 42.11 2,342,300 42.20 37.84
06-01-26 42.75 42.95 42.54 1,930,300 42.72 38.30
06-01-25 43.00 43.25 42.52 1,221,300 42.67 38.26
06-01-24 43.14 43.14 42.42 1,520,700 42.83 38.40
06-01-23 42.66 42.87 42.26 1,384,200 42.31 37.94
06-01-20 44.19 44.30 42.29 1,641,200 42.41 38.03
06-01-19 44.15 44.32 43.78 1,268,400 44.16 39.60
06-01-18 43.20 44.40 42.84 2,003,600 44.11 39.55
06-01-17 43.85 43.86 42.87 1,814,500 43.44 38.95
Date Open High Low Vol Cls adjCls
06-01-13 44.60 45.00 43.78 1,848,300 43.85 39.32
06-01-12 44.73 45.33 44.45 1,933,700 44.64 40.03
06-01-11 43.18 44.85 43.18 2,528,300 44.64 40.03
06-01-10 42.65 43.38 42.65 1,172,200 43.18 38.72
06-01-09 42.14 43.20 42.14 2,277,400 43.01 38.56
06-01-06 42.47 43.13 41.84 2,761,400 42.26 37.89
06-01-05 40.10 42.38 39.00 8,069,700 42.28 37.91
06-01-04 43.17 43.18 41.79 3,279,000 42.02 37.68
06-01-03 43.93 44.20 42.53 3,001,300 43.18 38.72
Date Open High Low Vol Cls adjCls
05-12-30 44.11 44.65 43.84 795,800 43.93 39.39
05-12-29 44.82 44.95 44.33 781,400 44.48 39.88
05-12-28 44.00 44.95 43.67 1,273,100 44.83 40.20
05-12-27 44.40 44.65 43.91 1,069,600 43.92 39.38
05-12-23 43.77 44.56 43.77 1,656,500 44.32 39.74
05-12-22 43.00 43.77 42.70 1,416,000 43.75 39.23
05-12-21 43.02 43.02 42.25 1,921,100 42.97 38.53
05-12-20 43.50 43.80 42.92 2,410,600 43.02 38.57
05-12-19 43.40 43.83 43.05 1,782,400 43.50 39.00
Date Open High Low Vol Cls adjCls
05-12-16 43.55 43.78 42.95 1,851,400 43.25 38.78
05-12-15 44.62 44.63 43.39 1,963,900 43.47 38.98
05-12-14 44.29 44.85 43.99 745,900 44.62 40.01
05-12-13 44.52 44.56 43.80 1,478,600 44.30 39.72
05-12-12 44.93 45.40 44.40 1,058,100 44.77 40.14
05-12-09 45.18 45.24 44.14 1,211,000 44.81 40.18
05-12-08 43.33 45.11 43.23 2,626,400 45.04 40.38
05-12-07 43.55 43.79 42.84 1,496,700 43.34 38.86
05-12-06 44.20 44.60 43.78 1,178,900 43.86 39.33
Date Open High Low Vol Cls adjCls
05-12-05 44.40 44.43 43.52 1,838,400 44.06 39.51
05-12-02 44.65 45.00 44.10 1,663,300 44.40 39.81
05-12-01 44.30 45.20 43.66 2,235,900 44.89 40.25
05-11-30 45.29 45.31 44.10 3,661,900 44.11 39.55
05-11-29 44.70 45.15 44.41 2,456,100 44.88 40.24
05-11-28 46.05 46.25 44.31 1,997,000 44.34 39.76
05-11-25 45.55 45.81 44.76 764,300 45.72 40.99
05-11-23 46.10 46.12 45.25 1,901,000 45.30 40.62
05-11-22 45.80 46.32 45.75 1,789,600 45.85 41.11
Date Open High Low Vol Cls adjCls
05-11-21 45.03 45.90 44.89 1,277,300 45.80 41.07
05-11-18 45.90 46.10 44.56 1,788,600 45.02 40.37
05-11-17 44.20 45.45 44.20 1,540,800 45.45 40.75
05-11-16 43.51 44.60 43.42 1,361,300 44.19 39.62
05-11-15 43.95 44.12 42.90 1,713,300 43.51 39.01
05-11-14 43.74 44.20 43.55 1,353,700 43.95 39.41
05-11-11 43.35 43.63 42.55 1,390,000 43.63 39.12
05-11-10 41.62 42.96 40.89 1,209,500 42.94 38.50
05-11-09 41.55 41.77 40.72 1,411,600 41.62 37.32
Date Open High Low Vol Cls adjCls
05-11-08 42.38 42.38 41.32 1,468,100 41.56 37.26
05-11-07 42.25 42.60 41.92 2,007,100 42.38 38.00
05-11-04 42.35 42.36 41.28 2,280,200 41.86 37.53
05-11-03 43.75 44.76 42.15 3,703,500 42.49 38.10
05-11-02 40.65 41.22 40.40 2,250,800 41.20 36.94
05-11-01 39.83 40.30 39.69 1,921,700 40.11 35.96
05-10-31 38.60 39.86 38.50 2,035,600 39.54 35.45
05-10-28 37.40 38.02 36.94 1,814,200 37.91 33.99
05-10-27 37.95 37.99 36.77 1,937,700 36.90 33.09
Date Open High Low Vol Cls adjCls
05-10-26 38.65 39.05 37.50 1,844,100 37.71 33.81
05-10-25 39.25 39.48 38.37 1,420,000 38.64 34.65
05-10-24 39.20 39.43 39.07 1,632,300 39.34 35.27
05-10-21 38.02 39.27 37.97 1,528,300 39.07 35.03
05-10-20 38.36 38.99 37.45 1,598,400 37.65 33.76
05-10-19 36.75 38.42 36.55 1,574,300 38.36 34.39
05-10-18 37.20 37.50 36.68 1,002,200 37.19 33.35
05-10-17 37.35 37.43 36.70 1,328,100 37.03 33.20
05-10-14 37.30 37.82 36.86 990,800 37.73 33.83
Date Open High Low Vol Cls adjCls
05-10-13 36.50 36.92 35.96 1,091,200 36.83 33.02
05-10-12 37.35 37.59 36.15 1,985,400 36.59 32.81
05-10-11 38.02 38.18 37.21 871,300 37.26 33.41
05-10-10 37.95 38.30 37.54 1,139,100 37.64 33.75
05-10-07 38.35 38.35 37.43 1,464,100 37.78 33.87
05-10-06 37.55 38.63 37.55 3,180,500 38.36 34.39
05-10-05 37.78 38.00 37.10 1,840,900 37.20 33.35
05-10-04 37.29 38.33 37.29 1,497,000 37.53 33.65
05-10-03 36.63 37.61 36.63 1,261,300 37.58 33.70
Date Open High Low Vol Cls adjCls
05-09-30 36.03 37.08 36.03 1,578,500 36.80 33.00
05-09-29 35.85 36.09 35.35 1,251,100 35.88 32.17
05-09-28 36.21 36.60 35.51 1,210,700 35.77 32.07
05-09-27 36.05 36.34 35.25 1,432,000 36.01 32.29
05-09-26 35.65 36.90 35.36 3,691,200 35.76 32.06
05-09-23 33.55 34.50 32.90 1,621,500 33.81 30.32
05-09-22 31.70 33.53 31.63 2,137,200 33.47 30.01
05-09-21 31.80 33.09 30.57 2,930,200 31.90 28.60
05-09-20 32.31 33.50 31.43 2,707,800 32.09 28.77
Date Open High Low Vol Cls adjCls
05-09-19 32.90 32.98 32.05 1,564,200 32.31 28.97
05-09-16 33.15 33.25 32.68 1,859,100 32.90 29.50
05-09-15 33.79 33.80 33.10 1,061,500 33.25 29.81
05-09-14 34.72 35.06 33.77 1,272,700 33.79 30.30
05-09-13 34.52 34.64 34.01 1,085,400 34.44 30.88
05-09-12 34.50 34.69 34.05 1,250,900 34.45 30.89
05-09-09 34.99 35.00 34.04 2,153,400 34.47 30.91
05-09-08 35.50 35.50 34.91 970,600 34.99 31.37
05-09-07 34.74 35.50 34.35 1,895,200 35.50 31.83
Date Open High Low Vol Cls adjCls
05-09-06 33.62 34.50 33.62 1,093,300 34.30 30.75
05-09-02 33.16 34.17 32.58 2,527,300 33.95 30.44
05-09-01 35.06 35.15 32.90 3,717,200 33.05 29.63
05-08-31 34.00 34.71 33.55 2,222,500 34.71 31.12
05-08-30 33.59 33.92 32.90 2,936,900 33.82 30.32
05-08-29 32.80 34.30 32.61 3,863,100 34.00 30.49
05-08-26 35.46 35.46 33.75 6,925,400 33.98 30.47
05-08-25 36.97 37.37 36.71 2,770,400 37.07 33.24
05-08-24 35.65 37.07 35.57 2,662,400 36.60 32.82
Date Open High Low Vol Cls adjCls
05-08-23 35.98 36.02 35.28 1,893,000 35.65 31.97
05-08-22 36.00 36.45 35.92 2,527,500 36.09 32.36
05-08-19 37.99 37.99 35.55 4,367,100 35.96 32.24
05-08-18 38.40 38.40 37.82 1,566,700 37.99 34.06
05-08-17 37.70 38.88 37.64 1,657,300 38.64 34.65
05-08-16 39.60 39.61 38.02 2,150,700 38.03 34.10
05-08-15 39.91 40.00 39.45 762,600 39.80 35.69
05-08-12 39.81 39.98 39.40 870,200 39.91 35.78
05-08-11 39.34 39.89 39.31 1,141,300 39.81 35.70
Date Open High Low Vol Cls adjCls
05-08-10 39.24 39.77 38.90 1,657,300 39.22 35.17
05-08-09 38.15 38.85 38.15 1,233,600 38.79 34.78
05-08-08 37.90 38.22 37.86 1,231,500 38.05 34.12
05-08-05 39.00 39.05 37.80 2,798,700 37.90 33.98
05-08-04 38.50 39.96 37.03 6,667,500 38.88 34.86
05-08-03 41.05 41.67 40.79 1,314,300 41.31 37.04
05-08-02 41.19 41.59 40.40 1,621,000 40.89 36.66
05-08-01 40.48 41.27 40.26 1,352,400 41.19 36.93
05-07-29 40.05 40.39 39.72 1,189,900 40.11 35.96
Date Open High Low Vol Cls adjCls
05-07-28 39.55 40.22 39.39 1,596,500 40.05 35.91
05-07-27 38.45 39.46 38.25 1,653,100 39.35 35.28
05-07-26 39.70 39.75 38.31 1,897,200 38.54 34.56
05-07-25 39.91 40.15 39.52 1,058,000 39.65 35.55
05-07-22 39.65 40.09 39.59 865,400 39.90 35.78
05-07-21 39.95 39.96 39.16 1,533,000 39.48 35.40
05-07-20 39.73 40.00 39.46 812,000 39.95 35.82
05-07-19 39.35 39.99 39.26 944,100 39.73 35.62
05-07-18 39.00 39.54 38.89 1,643,700 39.26 35.20
Date Open High Low Vol Cls adjCls
05-07-15 38.00 38.93 38.00 869,900 38.76 34.75
05-07-14 39.15 39.24 37.97 1,231,900 38.07 34.13
05-07-13 39.10 39.39 38.67 1,048,400 38.67 34.67
05-07-12 38.89 39.43 38.85 1,194,000 38.99 34.96
05-07-11 38.42 38.97 38.12 1,354,900 38.62 34.63
05-07-08 38.00 38.40 37.56 1,461,500 37.99 34.06
05-07-07 35.95 38.40 35.92 3,725,000 38.00 34.07
05-07-06 36.58 36.58 35.79 1,879,900 35.95 32.23
05-07-05 34.90 36.45 34.90 1,283,900 36.35 32.59
Date Open High Low Vol Cls adjCls
05-07-01 34.67 34.76 34.26 987,100 34.75 31.16
05-06-30 35.10 35.30 34.22 1,526,500 34.28 30.74
05-06-29 34.00 34.91 33.85 1,488,400 34.84 31.24
05-06-28 33.15 33.96 33.15 1,990,800 33.95 30.44
05-06-27 32.16 32.88 32.15 1,135,800 32.75 29.36
05-06-24 33.25 33.25 32.20 2,222,200 32.48 29.12
05-06-23 33.85 34.02 33.06 2,107,900 33.24 29.80
05-06-22 34.75 34.90 33.80 4,019,600 34.00 30.49
05-06-21 35.15 35.25 34.90 1,034,500 35.16 31.53
Date Open High Low Vol Cls adjCls
05-06-20 35.15 35.40 34.75 1,240,400 35.03 31.41
05-06-17 35.25 35.49 34.75 1,865,100 35.15 31.52
05-06-16 35.23 35.25 34.88 858,600 35.23 31.59
05-06-15 35.23 35.25 34.75 974,600 35.14 31.51
05-06-14 34.35 35.15 34.35 1,166,500 35.09 31.46
05-06-13 34.00 34.33 33.65 1,614,700 34.26 30.72
05-06-10 34.05 34.25 33.79 1,240,400 33.90 30.40
05-06-09 34.50 34.67 33.97 1,427,700 34.15 30.62
05-06-08 35.22 35.22 34.40 1,608,400 34.48 30.92
Date Open High Low Vol Cls adjCls
05-06-07 34.65 35.28 34.50 1,870,400 35.04 31.42
05-06-06 34.16 34.45 34.09 810,200 34.38 30.83
05-06-03 34.45 34.71 33.95 1,249,500 34.16 30.63
05-06-02 34.35 34.90 34.20 1,896,900 34.33 30.78
05-06-01 34.29 34.70 34.11 1,978,000 34.15 30.62
05-05-31 34.00 34.40 33.85 1,609,800 34.21 30.67
05-05-27 33.50 34.36 33.00 5,031,800 33.85 30.35
05-05-26 30.96 31.44 30.96 2,297,100 31.22 27.99
05-05-25 31.78 31.80 30.87 1,773,800 30.95 27.75
Date Open High Low Vol Cls adjCls
05-05-24 31.94 31.94 31.52 1,757,200 31.75 28.47
05-05-23 31.69 32.39 31.69 2,545,100 31.93 28.63
05-05-20 31.55 31.56 30.93 1,599,400 31.44 28.19
05-05-19 31.00 31.71 30.97 2,089,700 31.69 28.41
05-05-18 30.25 31.00 29.96 1,913,500 31.00 27.80
05-05-17 29.45 30.34 29.29 1,186,900 30.25 27.12
05-05-16 28.94 29.62 28.80 1,221,400 29.61 26.55
05-05-13 29.00 29.14 28.75 1,247,000 28.94 25.95
05-05-12 29.01 29.10 28.76 1,766,100 28.95 25.96
Date Open High Low Vol Cls adjCls
05-05-11 29.19 29.20 28.67 1,824,500 29.01 26.01
05-05-10 29.27 29.73 29.01 1,472,800 29.23 26.21
05-05-09 28.85 29.27 28.85 1,195,600 29.27 26.24
05-05-06 29.40 29.50 28.64 1,776,300 28.83 25.85
05-05-05 28.95 29.69 28.25 5,001,300 29.34 26.31
05-05-04 26.20 26.57 25.98 919,800 26.52 23.78
05-05-03 26.25 26.43 25.89 1,224,600 26.17 23.46
05-05-02 25.88 26.29 25.63 1,264,300 26.25 23.54
05-04-29 26.15 26.25 25.03 2,582,900 25.63 22.98
Date Open High Low Vol Cls adjCls
05-04-28 26.60 26.79 25.91 1,610,700 25.95 23.27
05-04-27 26.58 26.99 26.29 1,867,700 26.76 23.99
05-04-26 26.30 26.93 26.07 1,723,000 26.63 23.88
05-04-25 26.05 26.40 25.90 1,280,800 26.27 23.55
05-04-22 26.50 26.50 25.57 1,152,000 25.81 23.14
05-04-21 26.33 26.55 25.84 1,569,600 26.50 23.76
05-04-20 26.66 26.70 25.75 1,498,400 25.77 23.11
05-04-19 26.62 26.80 26.45 1,669,700 26.65 23.90
05-04-18 25.50 26.39 25.49 3,362,600 26.28 23.56
Date Open High Low Vol Cls adjCls
05-04-15 25.25 25.68 24.59 3,858,900 24.81 22.25
05-04-14 27.70 27.70 26.35 3,306,200 26.51 23.77
05-04-13 28.78 28.80 27.61 1,927,500 27.71 24.85
05-04-12 28.57 28.77 28.11 1,034,300 28.70 25.73
05-04-11 28.56 28.71 28.10 1,698,200 28.57 25.62
05-04-08 28.77 28.78 28.27 1,136,900 28.56 25.61
05-04-07 28.55 28.98 28.25 1,978,000 28.77 25.80
05-04-06 28.30 28.62 28.12 1,238,700 28.48 25.54
05-04-05 28.00 28.34 27.92 1,660,000 28.20 25.29
Date Open High Low Vol Cls adjCls
05-04-04 28.16 28.38 27.60 1,408,600 28.00 25.11
05-04-01 28.68 28.73 27.75 1,207,400 28.13 25.22
05-03-31 28.43 28.46 28.09 1,018,200 28.26 25.34
05-03-30 27.61 28.46 27.30 1,428,500 28.42 25.48
05-03-29 27.98 28.26 27.55 1,611,100 27.61 24.76
05-03-28 27.35 28.15 27.10 2,027,400 27.89 25.01
05-03-24 27.10 27.15 26.66 1,321,700 27.03 24.24
05-03-23 26.90 27.10 26.65 1,745,300 26.98 24.19
05-03-22 27.00 27.35 26.95 2,154,100 27.14 24.33
Date Open High Low Vol Cls adjCls
05-03-21 27.45 27.46 26.64 1,708,500 27.00 24.21
05-03-18 27.43 27.49 27.13 1,986,300 27.45 24.61
05-03-17 27.28 27.41 27.02 1,528,500 27.24 24.42
05-03-16 27.35 27.40 26.93 1,341,300 27.28 24.46
05-03-15 27.37 27.79 27.15 1,668,400 27.40 24.57
05-03-14 27.16 27.39 26.71 1,550,300 27.10 24.30
05-03-11 27.24 27.25 26.91 1,697,900 27.16 24.35
05-03-10 27.65 27.76 26.94 2,076,300 27.24 24.42
05-03-09 26.90 27.46 26.81 2,743,900 27.38 24.55
Date Open High Low Vol Cls adjCls
05-03-08 28.14 28.26 27.66 1,372,700 27.76 24.89
05-03-07 28.84 28.86 27.85 2,105,500 28.05 25.15
05-03-04 28.65 28.88 28.26 2,450,800 28.74 25.77
05-03-03 28.75 29.00 27.80 5,711,900 28.55 25.60
05-03-02 30.00 30.25 29.32 3,326,700 29.69 26.62
05-03-01 29.70 30.25 29.65 2,047,000 29.87 26.78
05-02-28 29.51 29.77 28.58 3,104,000 29.45 26.41
05-02-25 30.00 30.00 29.20 1,372,300 29.51 26.46
05-02-24 29.13 29.72 28.85 2,667,700 29.57 26.51
Date Open High Low Vol Cls adjCls
05-02-23 28.55 29.08 28.26 2,624,200 28.99 25.99
05-02-22 56.95 57.80 55.95 2,656,400 56.08 25.14
05-02-18 57.16 57.40 56.88 1,654,400 56.94 25.53
05-02-17 57.40 57.75 56.68 1,894,000 57.16 25.63
05-02-16 56.38 57.46 56.16 2,652,800 57.20 25.64
05-02-15 55.00 56.49 54.82 3,310,200 56.44 25.30
05-02-14 55.36 55.77 54.63 3,048,000 54.80 24.57
05-02-11 54.08 55.20 54.07 2,939,200 55.05 24.68
05-02-10 53.17 54.15 52.90 2,117,000 54.08 24.24
Date Open High Low Vol Cls adjCls
05-02-09 54.22 54.95 53.10 1,938,800 53.17 23.84
05-02-08 53.00 54.36 52.77 2,051,200 54.21 24.30
05-02-07 52.58 53.20 52.57 1,800,600 52.95 23.74
05-02-04 51.98 52.71 51.93 1,898,400 52.10 23.36
05-02-03 52.12 52.53 51.76 4,842,400 51.90 23.27
05-02-02 53.25 53.95 52.40 1,946,000 53.10 23.81
05-02-01 52.68 53.42 52.68 1,471,400 53.25 23.87
05-01-31 51.08 52.83 51.08 1,943,600 52.68 23.62
05-01-28 50.34 50.94 49.90 1,580,200 50.75 22.75
Date Open High Low Vol Cls adjCls
05-01-27 50.15 50.99 50.03 1,113,400 50.24 22.52
05-01-26 50.30 50.60 49.61 1,576,800 50.35 22.57
05-01-25 49.88 50.50 49.80 2,037,200 50.10 22.46
05-01-24 50.97 51.63 49.62 2,304,800 49.73 22.29
05-01-21 52.00 52.39 50.96 1,510,400 50.96 22.85
05-01-20 51.75 52.38 51.58 1,766,200 51.67 23.16
05-01-19 53.20 53.50 52.33 2,182,000 52.45 23.51
05-01-18 51.76 52.66 51.51 2,035,200 52.66 23.61
05-01-14 50.95 52.02 50.50 2,089,600 51.69 23.17
Date Open High Low Vol Cls adjCls
05-01-13 49.70 51.07 49.53 2,635,200 50.50 22.64
05-01-12 49.70 49.75 48.78 2,411,400 49.40 22.15
05-01-11 50.64 50.84 49.28 2,636,800 49.68 22.27
05-01-10 49.43 50.93 49.30 3,222,400 50.65 22.71
05-01-07 49.60 50.00 49.05 3,395,400 49.43 22.16
05-01-06 47.60 49.94 47.50 8,933,400 48.98 21.96
05-01-05 43.70 44.39 43.56 1,492,000 44.31 19.86
05-01-04 44.69 44.90 43.75 1,491,800 43.90 19.68
05-01-03 45.65 46.00 44.20 2,672,600 44.74 20.06
Date Open High Low Vol Cls adjCls
04-12-31 45.90 46.06 45.39 1,472,800 45.53 20.41
04-12-30 45.92 46.39 45.50 1,237,200 45.75 20.51
04-12-29 46.25 46.75 45.95 1,155,600 46.00 20.62
04-12-28 45.75 46.27 45.55 1,044,800 46.25 20.73
04-12-27 45.86 46.37 45.35 1,023,400 45.56 20.43
04-12-23 45.60 46.00 45.35 1,097,400 45.61 20.45
04-12-22 44.82 45.80 44.60 1,684,600 45.80 20.53
04-12-21 44.47 44.90 44.31 1,888,000 44.58 19.99
04-12-20 45.16 45.28 44.04 2,311,200 44.05 19.75
Date Open High Low Vol Cls adjCls
04-12-17 44.90 45.23 44.52 3,681,400 45.15 20.24
04-12-16 44.10 45.00 43.97 2,788,400 44.94 20.15
04-12-15 43.98 44.34 43.52 1,380,400 43.95 19.70
04-12-14 43.20 44.35 43.19 1,407,000 44.00 19.73
04-12-13 44.25 44.25 43.20 1,851,800 43.30 19.41
04-12-10 44.00 44.46 43.70 1,769,000 44.13 19.78
04-12-09 42.88 44.09 42.81 2,616,600 44.04 19.74
04-12-08 43.14 43.67 43.12 1,362,400 43.18 19.36
04-12-07 43.45 43.70 42.94 1,575,800 43.14 19.34
Date Open High Low Vol Cls adjCls
04-12-06 43.40 43.40 42.52 1,895,800 43.01 19.28
04-12-03 43.50 43.88 43.14 1,809,800 43.40 19.46
04-12-02 43.65 44.96 43.06 3,510,400 43.91 19.69
04-12-01 41.50 44.29 41.50 12,618,400 43.66 19.57
04-11-30 40.01 40.01 37.70 6,132,200 38.60 17.31
04-11-29 40.90 41.10 39.78 2,049,400 40.00 17.93
04-11-26 40.50 40.64 40.27 431,800 40.40 18.11
04-11-24 40.65 40.67 39.85 1,244,400 40.30 18.07
04-11-23 39.75 40.88 39.75 2,080,600 40.43 18.13
Date Open High Low Vol Cls adjCls
04-11-22 39.50 39.83 39.27 3,614,800 39.53 17.72
04-11-19 40.30 40.31 39.17 4,184,400 39.99 17.93
04-11-18 41.91 41.98 41.25 2,089,400 41.30 18.52
04-11-17 42.78 43.16 41.84 1,139,400 41.94 18.80
04-11-16 43.41 43.41 42.22 894,600 42.53 19.07
04-11-15 42.83 43.59 42.83 1,314,000 43.41 19.46
04-11-12 41.88 42.88 41.88 1,624,800 42.83 19.20
04-11-11 41.98 42.00 41.34 1,035,600 41.85 18.76
04-11-10 41.79 42.37 41.72 1,390,000 41.88 18.78
Date Open High Low Vol Cls adjCls
04-11-09 41.85 42.05 41.36 1,204,200 41.80 18.74
04-11-08 42.05 42.43 41.84 1,162,600 41.85 18.76
04-11-05 42.95 43.32 42.04 3,390,400 42.14 18.89
04-11-04 41.50 42.98 41.11 4,111,400 42.77 19.17
04-11-03 41.90 42.00 40.90 3,032,600 41.27 18.50
04-11-02 40.76 41.64 40.74 3,184,000 41.08 18.42
04-11-01 40.03 40.82 39.82 2,363,800 40.76 18.27
04-10-29 40.25 40.30 39.65 2,771,600 40.03 17.95
04-10-28 39.00 40.25 38.92 4,323,000 40.25 18.04
Date Open High Low Vol Cls adjCls
04-10-27 38.05 39.10 37.91 2,355,200 38.99 17.48
04-10-26 37.36 38.15 37.27 1,438,800 37.98 17.03
04-10-25 37.00 37.50 36.82 1,596,400 37.39 16.76
04-10-22 37.92 38.24 37.13 1,477,400 37.35 16.74
04-10-21 37.70 38.14 37.65 2,185,600 38.04 17.05
04-10-20 38.30 38.36 37.76 2,314,800 37.80 16.95
04-10-19 38.20 38.35 37.85 2,666,400 38.10 17.08
04-10-18 37.02 37.95 36.90 2,348,600 37.88 16.98
04-10-15 36.50 37.20 36.30 2,703,800 37.02 16.60
Date Open High Low Vol Cls adjCls
04-10-14 36.05 36.40 35.74 2,219,600 36.34 16.29
04-10-13 36.70 36.95 35.78 3,261,800 35.95 16.12
04-10-12 37.00 37.00 36.31 2,596,400 36.46 16.35
04-10-11 37.19 37.29 36.76 1,959,000 37.00 16.59
04-10-08 37.96 38.26 36.95 3,062,800 37.22 16.69
04-10-07 38.50 38.51 37.75 8,710,600 37.95 17.01
04-10-06 35.25 35.70 35.05 1,870,000 35.70 16.00
04-10-05 35.40 35.88 35.20 2,453,800 35.46 15.90
04-10-04 35.10 36.27 35.10 3,650,000 35.50 15.92
Date Open High Low Vol Cls adjCls
04-10-01 34.33 34.86 34.25 3,615,400 34.60 15.51
04-09-30 34.91 34.91 34.03 3,374,000 34.20 15.33
04-09-29 34.48 35.11 34.45 2,155,400 34.91 15.65
04-09-28 35.00 35.22 34.10 4,485,600 34.40 15.42
04-09-27 35.25 35.82 34.45 4,604,600 34.62 15.52
04-09-24 36.15 36.51 35.80 1,843,000 36.10 16.18
04-09-23 36.40 36.65 35.90 1,860,400 36.34 16.29
04-09-22 36.50 36.76 36.18 2,012,400 36.32 16.28
04-09-21 36.99 37.28 36.83 1,501,200 37.13 16.65
Date Open High Low Vol Cls adjCls
04-09-20 36.55 37.20 36.45 2,064,600 36.94 16.56
04-09-17 37.75 37.82 36.84 2,266,600 36.90 16.54
04-09-16 36.97 38.24 36.97 2,964,200 37.86 16.97
04-09-15 37.80 37.80 36.92 3,495,800 36.93 16.56
04-09-14 37.99 38.14 37.35 3,306,200 37.89 16.99
04-09-13 37.66 38.28 37.39 8,458,600 37.92 17.00
04-09-10 34.15 36.10 34.10 9,963,000 36.09 16.18
04-09-09 35.90 35.90 33.82 15,446,800 33.91 15.20
04-09-08 36.95 37.37 36.20 3,785,800 36.76 16.48
Date Open High Low Vol Cls adjCls
04-09-07 38.63 38.74 36.55 7,438,200 37.14 16.65
04-09-03 38.23 38.74 38.00 2,920,800 38.63 17.32
04-09-02 38.40 39.15 37.55 12,870,000 38.22 17.13
04-09-01 40.93 41.31 40.51 1,178,800 41.08 18.42
04-08-31 41.65 41.95 40.08 3,302,200 40.90 18.34
04-08-30 42.63 42.79 41.70 2,382,200 41.80 18.74
04-08-27 42.11 43.09 42.00 6,240,800 42.51 19.06
04-08-26 43.72 44.42 43.40 1,648,200 43.88 19.67
04-08-25 42.90 43.65 42.35 1,594,200 43.63 19.56
Date Open High Low Vol Cls adjCls
04-08-24 43.30 43.69 42.53 1,038,400 43.05 19.30
04-08-23 43.72 43.73 43.00 1,886,600 43.12 19.33
04-08-20 42.85 43.73 42.40 1,367,400 43.72 19.60
04-08-19 42.39 43.14 42.06 1,746,000 42.84 19.21
04-08-18 42.15 42.73 41.36 1,420,200 42.38 19.00
04-08-17 40.95 42.39 40.95 2,734,200 42.20 18.92
04-08-16 39.40 41.20 39.40 2,679,400 40.65 18.22
04-08-13 39.59 39.86 39.05 2,740,600 39.20 17.57
04-08-12 40.33 41.25 39.58 2,194,600 39.59 17.75
Date Open High Low Vol Cls adjCls
04-08-11 40.60 40.75 40.00 1,603,200 40.33 18.08
04-08-10 40.48 41.36 40.45 1,490,000 41.00 18.38
04-08-09 40.43 40.93 39.92 975,800 40.45 18.13
04-08-06 39.75 41.25 39.60 3,319,400 40.42 18.12
04-08-05 40.85 42.00 39.98 5,684,200 40.53 18.17
04-08-04 40.45 40.47 39.39 3,318,800 39.77 17.83
04-08-03 41.80 41.80 40.70 2,006,000 40.70 18.25
04-08-02 41.70 42.20 41.30 1,567,600 41.80 18.74
04-07-30 41.77 42.23 41.45 1,676,000 41.87 18.77
Date Open High Low Vol Cls adjCls
04-07-29 41.30 42.30 41.30 1,966,600 41.88 18.78
04-07-28 41.36 41.50 40.30 1,407,600 41.22 18.48
04-07-27 39.59 41.60 39.59 2,828,200 41.35 18.54
04-07-26 40.10 40.24 39.00 2,136,200 39.56 17.74
04-07-23 40.15 40.85 39.86 1,411,400 40.18 18.01
04-07-22 40.92 40.93 38.80 3,776,600 40.62 18.21
04-07-21 42.40 42.42 40.85 2,214,000 40.98 18.37
04-07-20 40.77 42.30 40.77 2,762,400 42.20 18.92
04-07-19 41.28 41.65 40.23 3,485,800 40.72 18.26
Date Open High Low Vol Cls adjCls
04-07-16 43.20 43.30 41.41 2,964,200 41.60 18.65
04-07-15 44.40 44.40 43.00 1,836,800 43.12 19.33
04-07-14 45.65 45.65 43.91 2,085,600 44.08 19.76
04-07-13 45.35 45.82 45.25 1,633,400 45.65 20.47
04-07-12 44.50 45.20 44.50 2,357,800 45.10 20.22
04-07-09 43.75 44.61 43.25 2,800,200 44.49 19.95
04-07-08 44.40 44.40 42.55 3,233,200 43.18 19.36
04-07-07 44.00 44.97 43.95 2,450,800 44.90 20.13
04-07-06 43.78 44.50 43.50 1,728,800 43.94 19.70
Date Open High Low Vol Cls adjCls
04-07-02 44.70 44.75 43.69 2,487,000 43.94 19.70
04-07-01 45.06 45.27 44.20 3,877,400 44.70 20.04
04-06-30 45.05 45.39 44.66 1,809,200 45.16 20.25
04-06-29 46.24 46.24 44.28 3,167,400 44.85 20.11
04-06-28 46.45 46.87 46.00 3,251,200 46.23 20.73
04-06-25 46.15 46.51 45.57 1,997,800 45.66 20.47
04-06-24 45.25 46.38 45.10 2,176,400 46.26 20.74
04-06-23 44.40 45.30 44.30 1,677,800 45.28 20.30
04-06-22 43.60 44.40 43.11 2,112,400 44.30 19.86
Date Open High Low Vol Cls adjCls
04-06-21 43.87 44.18 43.44 1,495,400 43.85 19.66
04-06-18 43.15 43.58 42.53 1,051,400 43.54 19.52
04-06-17 43.58 43.68 43.00 852,000 43.25 19.39
04-06-16 43.82 43.84 43.41 1,044,600 43.50 19.50
04-06-15 43.98 44.09 43.44 1,929,400 43.70 19.59
04-06-14 44.40 44.43 43.77 1,823,200 43.92 19.69
04-06-10 44.95 45.07 44.15 1,114,400 44.64 20.01
04-06-09 44.60 45.22 44.50 2,610,200 44.88 20.12
04-06-08 43.80 44.57 43.20 2,019,600 44.50 19.95
Date Open High Low Vol Cls adjCls
04-06-07 43.85 43.98 43.45 2,019,200 43.84 19.65
04-06-04 44.25 44.35 43.29 1,259,800 43.41 19.46
04-06-03 43.70 44.53 42.80 2,975,800 43.82 19.65
04-06-02 44.05 44.05 43.11 2,157,200 43.55 19.52
04-06-01 43.00 43.85 42.90 2,271,600 43.68 19.58
04-05-28 42.51 42.99 41.35 4,503,200 42.90 19.23
04-05-27 41.90 42.68 41.70 2,092,000 42.10 18.87
04-05-26 41.85 42.15 41.50 1,652,600 41.70 18.69
04-05-25 40.65 41.92 40.15 1,994,600 41.80 18.74
Date Open High Low Vol Cls adjCls
04-05-24 40.00 40.65 39.60 1,894,400 40.65 18.22
04-05-21 39.25 39.73 39.00 1,373,000 39.41 17.67
04-05-20 39.95 39.96 38.88 1,414,600 39.08 17.52
04-05-19 39.90 40.98 39.56 2,658,000 39.80 17.84
04-05-18 38.55 39.49 38.45 1,836,800 39.33 17.63
04-05-17 39.03 39.03 37.34 2,105,200 38.05 17.06
04-05-14 39.00 39.59 38.75 1,316,600 39.03 17.50
04-05-13 39.54 39.65 38.76 2,023,200 39.24 17.59
04-05-12 39.67 39.78 38.30 2,492,000 39.58 17.74
Date Open High Low Vol Cls adjCls
04-05-11 39.80 40.23 39.21 1,789,400 39.66 17.78
04-05-10 39.80 40.13 38.22 3,339,400 39.56 17.74
04-05-07 41.00 41.88 40.22 2,956,800 40.35 18.09
04-05-06 43.10 43.20 39.31 7,832,600 41.12 18.43
04-05-05 42.90 43.95 42.85 2,012,800 43.72 19.60
04-05-04 42.26 42.94 42.05 2,000,400 42.78 19.18
04-05-03 40.69 42.26 40.40 2,622,400 42.26 18.95
04-04-30 41.00 41.60 40.62 2,320,600 40.73 18.26
04-04-29 42.40 42.90 40.50 3,162,200 40.96 18.36
Date Open High Low Vol Cls adjCls
04-04-28 43.65 43.65 42.35 1,880,800 42.50 19.05
04-04-27 43.30 44.22 43.30 1,792,000 43.66 19.57
04-04-26 44.35 44.65 43.26 1,703,200 43.30 19.41
04-04-23 44.75 44.75 43.95 1,310,600 44.35 19.88
04-04-22 44.50 44.90 43.90 1,999,000 44.66 20.02
04-04-21 44.22 44.67 43.19 1,578,800 44.46 19.93
04-04-20 45.00 45.50 44.00 1,601,000 44.22 19.82
04-04-19 45.32 45.32 44.52 1,375,800 44.96 20.16
04-04-16 44.74 45.49 44.40 1,287,400 45.31 20.31
Date Open High Low Vol Cls adjCls
04-04-15 44.45 44.93 44.30 976,200 44.73 20.05
04-04-14 44.27 44.75 44.12 1,583,200 44.50 19.95
04-04-13 46.10 46.10 44.39 2,276,000 44.72 20.05
04-04-12 44.75 45.89 44.65 2,671,000 45.60 20.44
04-04-08 46.70 46.75 43.58 5,158,800 44.20 19.82
04-04-07 46.70 46.80 45.86 1,340,000 46.28 20.75
04-04-06 46.18 46.75 45.94 1,887,600 46.70 20.94
04-04-05 45.70 46.34 45.70 2,075,400 46.18 20.70
04-04-02 45.85 46.73 45.39 3,406,600 45.65 20.47
Date Open High Low Vol Cls adjCls
04-04-01 46.00 46.01 45.25 2,602,200 45.48 20.39
04-03-31 46.20 46.74 46.05 1,596,400 46.40 20.80
04-03-30 45.40 46.38 45.00 1,793,600 46.09 20.66
04-03-29 45.35 45.65 45.05 1,702,000 45.30 20.31
04-03-26 44.60 45.08 44.26 1,690,200 44.83 20.10
04-03-25 44.00 44.66 43.80 2,029,600 44.50 19.95
04-03-24 42.91 43.82 42.85 2,222,400 43.57 19.53
04-03-23 42.38 43.28 42.38 2,101,600 42.91 19.24
04-03-22 42.50 42.85 41.50 2,958,600 42.25 18.94
Date Open High Low Vol Cls adjCls
04-03-19 43.45 43.65 42.80 1,955,000 42.94 19.25
04-03-18 43.78 44.43 43.10 3,340,800 43.18 19.36
04-03-17 45.95 45.95 42.85 7,980,400 43.91 19.69
04-03-16 45.65 46.23 45.63 1,852,400 46.07 20.65
04-03-15 46.02 46.38 45.11 2,522,400 45.35 20.33
04-03-12 45.34 46.26 45.34 2,273,600 46.02 20.63
04-03-11 44.75 46.17 44.40 3,237,600 45.23 20.28
04-03-10 46.21 46.24 45.36 2,852,600 45.50 20.40
04-03-09 46.59 46.93 46.06 2,238,400 46.20 20.71
Date Open High Low Vol Cls adjCls
04-03-08 46.00 47.13 45.90 4,764,800 46.39 20.80
04-03-05 46.60 47.60 46.19 2,653,400 47.35 21.23
04-03-04 44.75 46.69 43.70 5,754,800 46.60 20.89
04-03-03 43.98 44.20 43.34 2,315,400 44.20 19.82
04-03-02 43.98 44.31 43.80 2,134,800 43.98 19.72
04-03-01 43.00 43.84 42.54 1,668,600 43.80 19.64
04-02-27 43.20 43.59 42.57 2,495,200 42.75 19.17
04-02-26 42.95 43.50 42.80 2,311,200 43.04 19.30
04-02-25 41.55 42.85 41.53 1,725,000 42.81 19.19
Date Open High Low Vol Cls adjCls
04-02-24 40.85 42.05 40.66 1,594,800 41.64 18.67
04-02-23 42.30 42.65 40.81 2,206,000 40.93 18.35
04-02-20 41.60 42.34 41.26 2,026,400 42.27 18.95
04-02-19 43.00 43.64 41.06 3,050,400 41.24 18.49
04-02-18 42.50 43.35 42.30 1,774,600 42.92 19.24
04-02-17 41.21 42.16 41.21 1,437,600 42.09 18.87
04-02-13 41.20 41.59 40.81 1,573,200 40.96 18.36
04-02-12 40.80 41.10 40.55 1,464,200 40.83 18.30
04-02-11 40.28 40.90 39.95 1,929,200 40.90 18.34
Date Open High Low Vol Cls adjCls
04-02-10 40.55 40.79 39.65 1,595,600 40.28 18.06
04-02-09 40.00 40.90 39.68 2,119,400 40.60 18.20
04-02-06 39.00 39.89 39.00 1,733,200 39.87 17.87
04-02-05 38.50 39.52 38.31 2,755,000 38.80 17.39
04-02-04 38.47 38.50 37.90 1,461,200 37.90 16.99
04-02-03 37.40 38.50 37.20 2,310,200 38.47 17.25
04-02-02 37.13 37.64 36.70 1,133,800 37.33 16.74
04-01-30 36.81 37.48 36.46 1,483,000 36.84 16.52
04-01-29 36.08 36.81 36.00 1,322,400 36.81 16.50
Date Open High Low Vol Cls adjCls
04-01-28 37.18 37.46 35.90 2,493,600 36.08 16.18
04-01-27 37.65 37.98 37.04 1,958,400 37.10 16.63
04-01-26 38.20 38.37 37.60 1,328,000 37.96 17.02
04-01-23 38.25 38.66 37.80 959,600 38.50 17.26
04-01-22 38.45 38.58 38.00 1,216,800 38.27 17.16
04-01-21 37.86 38.75 37.80 1,534,200 38.38 17.21
04-01-20 38.64 39.00 37.70 1,941,800 37.96 17.02
04-01-16 39.05 39.05 38.40 1,272,200 38.63 17.32
04-01-15 38.75 39.00 38.20 1,344,000 38.87 17.43
Date Open High Low Vol Cls adjCls
04-01-14 38.37 38.90 38.37 1,724,400 38.70 17.35
04-01-13 38.60 38.75 38.13 1,068,000 38.37 17.20
04-01-12 38.10 38.49 37.84 1,327,000 38.49 17.26
04-01-09 38.00 38.08 37.29 1,513,200 37.78 16.94
04-01-08 38.50 38.80 37.80 3,177,400 38.05 17.06
04-01-07 37.86 38.13 37.17 1,593,000 38.06 17.06
04-01-06 36.80 37.98 36.80 2,233,800 37.85 16.97
04-01-05 37.00 37.22 36.35 2,407,000 37.10 16.63
04-01-02 37.45 37.60 36.42 1,877,800 36.65 16.43
Date Open High Low Vol Cls adjCls
03-12-31 37.45 37.55 36.76 2,257,400 36.95 16.57
03-12-30 37.15 37.50 36.76 2,251,600 37.44 16.78
03-12-29 36.10 37.23 36.02 3,658,600 37.15 16.65
03-12-26 36.00 36.37 35.65 2,579,000 35.94 16.11
03-12-24 34.91 35.05 34.47 1,133,400 34.96 15.67
03-12-23 34.90 34.92 34.54 1,750,200 34.91 15.65
03-12-22 34.50 34.95 34.21 2,222,200 34.83 15.61
03-12-19 34.50 34.75 33.88 2,859,200 34.59 15.51
03-12-18 33.70 34.64 33.55 2,691,200 34.64 15.53
Date Open High Low Vol Cls adjCls
03-12-17 31.90 33.90 31.50 4,268,400 33.55 15.04
03-12-16 31.35 32.25 30.51 5,681,400 31.80 14.26
03-12-15 33.00 34.02 31.56 5,366,600 31.75 14.23
03-12-12 34.00 34.10 33.00 2,205,800 33.10 14.84
03-12-11 32.95 33.99 32.95 2,706,600 33.65 15.09
03-12-10 33.69 34.13 32.50 2,243,800 33.10 14.84
03-12-09 33.97 34.38 33.60 2,941,200 33.63 15.08
03-12-08 35.02 35.52 32.58 5,539,600 33.21 14.89
03-12-05 33.75 35.70 33.65 3,062,000 35.01 15.70
Date Open High Low Vol Cls adjCls
03-12-04 37.25 37.25 32.00 9,398,000 34.65 15.53
03-12-03 38.35 38.35 36.75 3,836,000 36.87 16.53
03-12-02 39.00 39.43 38.04 2,494,600 38.35 17.19
03-12-01 38.90 39.05 38.26 2,290,000 39.00 17.48
03-11-28 37.60 38.52 37.60 731,600 38.38 17.21
03-11-26 38.25 38.30 37.20 1,663,600 37.53 16.83
03-11-25 37.65 38.19 37.36 1,232,200 37.95 17.01
03-11-24 37.20 37.85 37.20 1,432,600 37.40 16.77
03-11-21 36.98 37.44 36.90 1,847,000 37.11 16.64
Date Open High Low Vol Cls adjCls
03-11-20 36.05 37.22 35.93 1,310,600 36.69 16.45
03-11-19 36.75 36.89 35.77 1,714,000 36.05 16.16
03-11-18 37.55 37.87 36.50 1,435,600 36.50 16.36
03-11-17 37.49 37.49 36.65 1,169,400 36.95 16.57
03-11-14 38.35 38.87 37.45 1,645,000 37.49 16.81
03-11-13 38.04 38.70 37.17 1,659,600 38.35 17.19
03-11-12 36.80 38.10 36.73 2,071,200 38.04 17.05
03-11-11 37.30 37.75 35.79 2,264,000 36.57 16.39
03-11-10 37.90 38.00 37.13 1,652,400 37.18 16.67
Date Open High Low Vol Cls adjCls
03-11-07 38.50 38.79 37.68 2,413,400 37.75 16.92
03-11-06 38.85 39.20 38.30 3,049,200 38.30 17.17
03-11-05 37.77 38.35 37.35 1,705,000 38.31 17.18
03-11-04 38.70 38.73 37.50 2,847,200 37.78 16.94
03-11-03 37.98 38.74 37.94 1,791,200 38.57 17.29
03-10-31 37.90 37.92 37.00 1,475,200 37.54 16.83
03-10-30 38.15 38.39 37.50 2,296,200 37.59 16.85
03-10-29 36.40 37.72 36.40 2,140,000 37.72 16.91
03-10-28 36.45 36.98 36.20 1,618,600 36.83 16.51
Date Open High Low Vol Cls adjCls
03-10-27 35.04 36.37 35.04 1,471,200 36.23 16.24
03-10-24 35.25 35.85 34.40 2,315,200 34.81 15.61
03-10-23 35.70 36.08 35.18 1,933,200 35.48 15.91
03-10-22 36.06 36.18 35.35 1,749,400 36.10 16.18
03-10-21 36.35 36.56 35.85 1,297,000 36.06 16.17
03-10-20 36.05 36.05 35.55 1,621,600 35.80 16.05
03-10-17 36.50 36.50 35.45 4,172,000 35.59 15.96
03-10-16 37.17 37.30 36.33 2,556,800 36.50 16.36
03-10-15 37.10 37.57 36.57 2,382,400 37.18 16.67
Date Open High Low Vol Cls adjCls
03-10-14 36.60 36.90 36.20 2,947,000 36.90 16.54
03-10-13 35.98 36.63 35.90 1,699,600 36.59 16.40
03-10-10 36.02 36.11 35.30 3,100,200 35.86 16.08
03-10-09 33.80 35.31 33.66 6,871,200 35.31 15.83
03-10-08 33.26 33.51 32.52 1,498,600 32.56 14.60
03-10-07 32.36 33.32 32.12 1,577,200 33.26 14.91
03-10-06 33.00 33.13 32.70 1,564,600 32.75 14.68
03-10-03 33.45 33.50 32.75 2,071,200 32.87 14.74
03-10-02 32.00 32.55 31.83 1,761,800 32.30 14.48
Date Open High Low Vol Cls adjCls
03-10-01 30.74 31.88 30.74 1,343,200 31.62 14.18
03-09-30 30.55 31.34 30.13 2,038,200 30.64 13.74
03-09-29 31.05 31.21 30.21 1,469,000 30.55 13.70
03-09-26 31.20 31.69 30.69 1,687,200 30.80 13.81
03-09-25 32.05 32.16 31.17 1,394,200 31.21 13.99
03-09-24 32.43 32.46 31.80 1,961,200 31.80 14.26
03-09-23 32.41 32.70 32.06 1,279,400 32.18 14.43
03-09-22 32.31 32.53 32.03 1,473,800 32.37 14.51
03-09-19 32.95 33.19 32.70 2,310,600 32.92 14.76
Date Open High Low Vol Cls adjCls
03-09-18 32.95 33.00 32.25 2,134,600 32.89 14.75
03-09-17 31.90 32.85 31.83 3,294,000 32.75 14.68
03-09-16 31.08 31.65 30.57 1,666,200 31.65 14.19
03-09-15 31.35 31.54 30.65 1,911,400 30.97 13.88
03-09-12 31.01 31.38 30.27 1,951,600 31.23 14.00
03-09-11 29.50 31.40 29.50 4,370,400 31.07 13.93
03-09-10 30.00 30.00 29.08 5,916,800 29.46 13.21
03-09-09 31.25 31.47 30.10 2,615,600 30.15 13.52
03-09-08 32.10 32.10 31.61 1,682,800 31.91 14.31
Date Open High Low Vol Cls adjCls
03-09-05 32.09 32.15 31.53 2,507,600 31.89 14.30
03-09-04 33.57 33.58 32.00 2,597,000 32.09 14.39
03-09-03 32.38 33.94 32.38 4,505,600 33.57 15.05
03-09-02 32.54 33.05 32.20 2,779,400 32.31 14.49
03-08-29 29.00 32.95 29.00 3,526,400 32.49 14.57
03-08-28 30.03 31.79 30.03 7,790,000 31.65 14.19
03-08-27 28.00 28.93 27.76 2,560,400 28.90 12.96
03-08-26 27.19 28.00 27.11 1,482,200 28.00 12.55
03-08-25 27.25 27.56 26.71 1,490,600 27.20 12.19
Date Open High Low Vol Cls adjCls
03-08-22 28.50 28.67 27.68 1,514,800 27.68 12.41
03-08-21 28.25 28.58 28.15 1,133,600 28.27 12.67
03-08-20 28.20 28.72 27.93 1,594,400 28.30 12.69
03-08-19 27.99 28.34 27.85 1,338,400 28.29 12.68
03-08-18 27.55 28.15 27.40 1,298,600 28.05 12.58
03-08-15 27.45 27.55 27.31 593,000 27.35 12.26
03-08-14 27.50 27.74 27.29 1,171,800 27.34 12.26
03-08-13 27.69 27.69 27.32 1,220,800 27.39 12.28
03-08-12 27.09 27.56 27.00 1,945,600 27.45 12.31
Date Open High Low Vol Cls adjCls
03-08-11 27.19 27.35 26.87 1,007,800 27.09 12.14
03-08-08 27.20 27.46 27.00 1,071,200 27.19 12.19
03-08-07 28.25 28.25 26.61 2,470,200 26.99 12.10
03-08-06 27.25 27.70 26.53 2,063,800 27.30 12.24
03-08-05 27.88 28.26 27.10 2,147,400 27.20 12.19
03-08-04 28.00 28.00 27.25 2,931,200 27.83 12.48
03-08-01 27.20 27.84 27.00 2,352,600 27.63 12.39
03-07-31 27.00 27.80 26.70 5,797,200 27.15 12.17
03-07-30 25.55 25.90 25.26 1,166,800 25.57 11.46
Date Open High Low Vol Cls adjCls
03-07-29 25.95 25.95 25.27 1,929,800 25.32 11.35
03-07-28 24.90 25.85 24.80 1,990,400 25.85 11.59
03-07-25 24.69 25.22 24.33 1,129,400 24.73 11.09
03-07-24 25.32 25.75 24.63 1,307,800 24.64 11.05
03-07-23 25.00 25.25 24.72 1,134,800 25.21 11.30
03-07-22 24.70 25.08 24.21 2,212,800 24.95 11.19
03-07-21 24.70 25.07 24.25 1,393,800 24.58 11.02
03-07-18 24.62 25.09 24.10 2,045,400 24.79 11.11
03-07-17 25.10 25.10 24.20 2,045,000 24.57 11.02
Date Open High Low Vol Cls adjCls
03-07-16 25.75 25.99 24.89 2,609,200 25.10 11.25
03-07-15 26.60 26.75 26.09 3,930,000 26.23 11.76
03-07-14 25.50 26.35 25.46 3,518,200 26.24 11.76
03-07-11 24.45 25.40 24.45 2,392,800 25.39 11.38
03-07-10 24.49 24.65 24.10 1,817,400 24.50 10.98
03-07-09 24.85 25.55 24.65 3,083,400 24.92 11.17
03-07-08 23.83 25.82 23.10 11,066,400 24.95 11.19
03-07-07 21.10 22.10 21.10 3,487,000 22.10 9.91
03-07-03 21.36 21.38 20.89 1,503,800 20.93 9.38
Date Open High Low Vol Cls adjCls
03-07-02 20.97 21.60 20.80 3,430,400 21.39 9.59
03-07-01 21.05 21.05 20.49 3,733,800 20.97 9.40
03-06-30 21.08 21.28 20.82 2,132,200 21.05 9.44
03-06-27 21.10 21.57 20.78 2,038,200 20.79 9.32
03-06-26 20.30 21.18 20.20 2,823,200 21.07 9.45
03-06-25 19.73 20.34 19.50 3,203,400 20.26 9.08
03-06-24 19.95 20.30 19.39 2,885,800 19.73 8.85
03-06-23 20.25 20.37 19.95 2,418,600 19.95 8.94
03-06-20 20.28 20.31 20.05 2,480,600 20.25 9.08
Date Open High Low Vol Cls adjCls
03-06-19 20.72 20.95 20.22 1,907,000 20.29 9.10
03-06-18 20.80 20.95 20.51 1,816,400 20.80 9.32
03-06-17 21.25 21.30 20.70 1,741,000 20.99 9.41
03-06-16 21.05 21.18 20.66 2,835,800 21.15 9.48
03-06-13 22.03 22.03 20.84 2,426,200 20.86 9.35
03-06-12 22.05 22.08 21.20 2,139,200 21.51 9.64
03-06-11 21.59 21.98 21.42 1,607,400 21.86 9.80
03-06-10 21.31 21.70 21.13 2,126,000 21.41 9.60
03-06-09 21.80 22.00 21.28 1,829,600 21.39 9.59
Date Open High Low Vol Cls adjCls
03-06-06 23.00 23.08 21.92 2,621,000 22.04 9.88
03-06-05 21.30 23.17 21.27 5,249,800 22.58 10.12
03-06-04 21.50 21.50 21.00 3,723,800 21.13 9.47
03-06-03 21.56 21.65 21.04 3,100,800 21.48 9.63
03-06-02 21.55 21.99 21.45 2,575,400 21.57 9.67
03-05-30 20.65 21.49 20.48 4,026,200 21.40 9.59
03-05-29 21.05 21.20 19.90 9,836,600 20.45 9.17
03-05-28 21.05 21.89 21.04 3,197,600 21.60 9.68
03-05-27 21.03 21.30 20.95 2,427,000 21.01 9.42
Date Open High Low Vol Cls adjCls
03-05-23 20.91 21.05 20.40 1,996,000 20.99 9.41
03-05-22 20.35 20.95 20.11 2,778,400 20.90 9.37
03-05-21 20.10 20.40 19.60 2,772,800 20.22 9.06
03-05-20 19.21 20.40 19.21 5,237,000 20.18 9.05
03-05-19 20.05 20.05 18.80 5,494,800 19.18 8.60
03-05-16 20.55 20.57 20.15 3,081,800 20.15 9.03
03-05-15 20.95 21.19 20.26 3,687,200 20.84 9.34
03-05-14 21.80 21.84 20.46 5,075,200 20.84 9.34
03-05-13 22.30 22.30 21.71 2,760,200 21.82 9.78
Date Open High Low Vol Cls adjCls
03-05-12 21.24 22.49 20.89 4,388,000 22.30 10.00
03-05-09 21.50 21.78 20.71 7,191,200 21.00 9.41
03-05-08 21.00 22.70 21.00 8,942,600 21.50 9.64
03-05-07 24.30 24.30 23.78 1,893,200 23.80 10.67
03-05-06 24.00 24.43 23.96 1,331,000 24.32 10.90
03-05-05 24.02 24.38 23.95 1,549,600 24.10 10.80
03-05-02 23.55 24.01 23.38 2,337,000 23.90 10.71
03-05-01 24.10 24.10 23.10 2,654,400 23.38 10.48
03-04-30 23.88 24.49 23.60 3,077,600 24.34 10.91
Date Open High Low Vol Cls adjCls
03-04-29 23.29 23.95 23.27 1,957,400 23.89 10.71
03-04-28 22.65 23.38 22.52 2,003,200 23.29 10.44
03-04-25 22.76 22.93 22.50 1,028,600 22.65 10.15
03-04-24 23.25 23.25 22.61 1,385,600 22.80 10.22
03-04-23 22.60 23.50 22.54 4,214,800 23.25 10.42
03-04-22 21.60 22.58 21.51 2,134,400 22.56 10.11
03-04-21 21.90 21.99 21.60 1,350,000 21.60 9.68
03-04-17 21.39 22.02 21.17 2,825,000 21.85 9.80
03-04-16 22.23 22.30 21.15 2,468,000 21.29 9.54
Date Open High Low Vol Cls adjCls
03-04-15 21.90 22.23 21.55 1,162,200 22.10 9.91
03-04-14 21.70 21.90 21.13 2,597,200 21.90 9.82
03-04-11 22.10 22.50 21.60 2,061,600 21.60 9.68
03-04-10 21.00 21.98 20.90 2,516,000 21.98 9.85
03-04-09 21.49 21.50 20.85 2,132,200 21.00 9.41
03-04-08 21.70 21.70 21.10 2,623,800 21.49 9.63
03-04-07 22.60 22.95 22.16 3,625,200 22.20 9.95
03-04-04 21.90 22.10 21.44 1,841,800 22.10 9.91
03-04-03 21.90 22.12 21.54 3,182,800 21.60 9.68
Date Open High Low Vol Cls adjCls
03-04-02 20.75 21.65 20.71 3,480,200 21.56 9.67
03-04-01 20.25 20.42 20.02 2,550,600 20.28 9.09
03-03-31 19.70 20.01 19.37 2,365,600 20.00 8.97
03-03-28 19.95 20.36 19.92 1,849,400 20.11 9.02
03-03-27 19.50 20.31 19.50 1,751,800 20.00 8.97
03-03-26 20.03 20.50 19.75 2,527,400 19.87 8.91
03-03-25 19.45 20.10 19.40 2,938,200 20.04 8.98
03-03-24 19.25 19.70 19.00 2,883,200 19.35 8.67
03-03-21 19.70 19.95 19.55 2,141,000 19.92 8.93
Date Open High Low Vol Cls adjCls
03-03-20 19.00 19.78 18.80 2,382,200 19.53 8.76
03-03-19 19.39 19.54 18.70 1,899,600 19.00 8.52
03-03-18 19.30 19.55 18.85 2,065,800 19.25 8.63
03-03-17 17.92 19.16 17.71 2,638,800 19.12 8.57
03-03-14 17.96 18.30 17.65 2,102,200 18.16 8.14
03-03-13 17.50 18.12 17.39 2,988,800 17.96 8.05
03-03-12 17.25 17.45 17.06 1,488,400 17.32 7.76
03-03-11 17.25 17.49 17.20 1,509,400 17.29 7.75
03-03-10 17.30 17.57 17.20 1,459,800 17.24 7.73
Date Open High Low Vol Cls adjCls
03-03-07 16.80 17.59 16.75 2,367,400 17.54 7.86
03-03-06 17.05 17.27 16.85 3,770,600 17.09 7.66
03-03-05 16.90 17.46 16.75 3,987,800 17.10 7.67
03-03-04 18.05 18.28 17.06 6,116,600 17.20 7.71
03-03-03 18.25 18.40 17.67 3,010,000 17.80 7.98
03-02-28 17.98 18.20 17.90 2,710,200 18.07 8.10
03-02-27 17.95 18.19 17.76 1,813,000 17.98 8.06
03-02-26 17.95 18.23 17.70 1,863,000 17.85 8.00
03-02-25 17.55 18.11 17.08 3,282,200 18.07 8.10
Date Open High Low Vol Cls adjCls
03-02-24 18.30 18.30 17.57 2,850,200 17.60 7.89
03-02-21 18.21 18.54 18.00 2,151,600 18.50 8.29
03-02-20 18.54 18.55 18.00 2,141,600 18.25 8.18
03-02-19 18.50 18.95 18.14 1,528,200 18.30 8.20
03-02-18 18.40 19.24 18.20 3,178,800 18.57 8.33
03-02-14 18.20 18.65 17.96 11,039,400 18.49 8.29
03-02-13 18.65 18.65 18.04 2,689,600 18.18 8.15
03-02-12 18.87 19.04 18.63 2,055,400 18.75 8.41
03-02-11 18.75 19.00 18.65 1,968,400 18.87 8.46
Date Open High Low Vol Cls adjCls
03-02-10 18.35 18.65 17.81 1,235,800 18.65 8.36
03-02-07 18.90 18.99 18.24 3,903,400 18.38 8.24
03-02-06 18.50 18.88 17.99 2,572,600 18.19 8.15
03-02-05 18.30 18.85 18.23 1,981,000 18.56 8.32
03-02-04 18.50 18.50 17.95 2,099,000 18.25 8.18
03-02-03 18.33 18.57 18.00 1,930,400 18.50 8.29
03-01-31 17.85 18.70 17.75 3,170,600 18.21 8.16
03-01-30 18.00 18.45 17.60 3,693,400 17.98 8.06
03-01-29 17.05 18.11 16.83 3,990,000 18.00 8.07
Date Open High Low Vol Cls adjCls
03-01-28 17.30 17.63 16.84 4,771,200 17.41 7.81
03-01-27 17.66 18.00 17.28 1,782,000 17.37 7.79
03-01-24 18.51 18.70 17.55 2,267,800 17.91 8.03
03-01-23 18.35 18.56 17.80 2,308,200 18.51 8.30
03-01-22 17.40 18.21 17.33 2,474,800 18.00 8.07
03-01-21 18.50 18.85 17.50 3,667,600 17.71 7.94
03-01-17 19.27 19.28 18.50 2,790,200 18.75 8.41
03-01-16 19.60 19.75 19.27 1,927,000 19.35 8.67
03-01-15 19.80 19.95 19.41 2,283,600 19.54 8.76
Date Open High Low Vol Cls adjCls
03-01-14 19.60 20.09 19.60 1,605,000 19.78 8.87
03-01-13 20.25 20.25 19.42 2,054,400 19.60 8.79
03-01-10 19.55 20.05 19.25 2,726,800 19.92 8.93
03-01-09 20.90 20.93 19.63 3,960,600 19.75 8.85
03-01-08 18.95 19.48 18.50 2,088,800 19.14 8.58
03-01-07 19.60 19.84 18.95 3,521,400 19.05 8.54
03-01-06 19.75 19.95 19.25 3,172,400 19.60 8.79
03-01-03 20.35 20.35 19.80 1,662,600 19.97 8.95
03-01-02 19.10 20.28 19.07 2,145,400 20.26 9.08
Date Open High Low Vol Cls adjCls
02-12-31 19.15 19.36 18.60 2,234,200 18.91 8.48
02-12-30 18.70 19.08 18.04 2,467,000 19.08 8.55
02-12-27 19.45 19.45 18.82 1,722,200 18.95 8.50
02-12-26 19.10 19.80 19.10 1,349,000 19.43 8.71
02-12-24 19.50 19.50 18.65 2,292,000 19.35 8.67
02-12-23 20.85 20.95 19.15 3,415,200 19.68 8.82
02-12-20 20.90 21.25 20.55 1,821,600 21.00 9.41
02-12-19 20.41 21.25 20.03 1,272,600 20.58 9.23
02-12-18 21.03 21.05 20.25 1,465,800 20.41 9.15
Date Open High Low Vol Cls adjCls
02-12-17 21.43 21.70 21.03 1,411,000 21.03 9.43
02-12-16 21.25 21.42 21.00 3,443,200 21.42 9.60
02-12-13 21.61 21.92 20.85 1,001,400 21.11 9.46
02-12-12 21.70 22.12 21.20 1,475,800 21.81 9.78
02-12-11 20.96 21.38 20.52 1,465,600 21.28 9.54
02-12-10 21.02 21.43 20.70 1,367,400 20.96 9.40
02-12-09 21.86 21.86 20.93 1,348,200 21.02 9.42
02-12-06 20.90 22.00 20.75 1,502,000 21.85 9.80
02-12-05 22.20 22.49 21.06 3,023,600 21.34 9.57
Date Open High Low Vol Cls adjCls
02-12-04 21.00 22.38 20.90 3,535,400 22.15 9.93
02-12-03 23.00 23.01 21.40 5,312,400 21.55 9.66
02-12-02 23.35 23.73 22.61 3,870,200 23.03 10.32
02-11-29 22.40 22.79 22.16 1,092,600 22.48 10.08
02-11-27 22.34 22.59 21.79 2,956,800 22.28 9.99
02-11-26 22.45 22.64 22.05 2,784,600 22.34 10.02
02-11-25 21.62 22.47 21.60 2,038,400 22.45 10.06
02-11-22 21.44 21.91 21.23 1,886,600 21.62 9.69
02-11-21 20.80 21.60 20.72 2,862,800 21.43 9.61
Date Open High Low Vol Cls adjCls
02-11-20 19.81 20.49 19.81 1,527,400 20.38 9.14
02-11-19 20.20 20.50 19.65 1,451,600 19.80 8.88
02-11-18 21.18 21.30 20.18 1,911,600 20.19 9.05
02-11-15 20.75 21.22 20.40 1,994,200 21.05 9.44
02-11-14 20.50 21.09 20.45 2,594,000 20.75 9.30
02-11-13 19.60 20.27 19.32 1,590,800 19.96 8.95
02-11-12 19.40 20.15 19.26 2,665,400 19.69 8.83
02-11-11 19.82 20.00 18.50 3,097,200 19.26 8.63
02-11-08 21.30 21.84 20.13 3,360,200 20.45 9.17
Date Open High Low Vol Cls adjCls
02-11-07 21.25 21.83 20.91 4,117,000 21.25 9.53
02-11-06 20.20 21.00 20.00 3,243,200 20.63 9.25
02-11-05 19.35 19.99 19.35 1,366,800 19.96 8.95
02-11-04 20.10 20.40 19.10 2,121,000 19.35 8.67
02-11-01 19.40 20.10 19.15 1,674,000 20.10 9.01
02-10-31 19.50 19.85 19.28 1,304,600 19.30 8.65
02-10-30 19.30 19.34 18.75 1,361,400 19.24 8.63
02-10-29 19.81 19.81 18.51 4,773,000 19.30 8.65
02-10-28 20.58 21.09 19.66 2,903,200 19.80 8.88
Date Open High Low Vol Cls adjCls
02-10-25 20.05 20.45 19.75 1,576,400 20.41 9.15
02-10-24 20.40 20.44 19.35 2,406,200 20.06 8.99
02-10-23 19.70 20.22 19.52 2,227,600 20.20 9.06
02-10-22 19.66 20.00 19.42 2,014,600 19.74 8.85
02-10-21 19.55 20.29 19.20 2,839,600 20.06 8.99
02-10-18 19.31 20.03 19.20 3,204,800 19.79 8.87
02-10-17 18.80 19.55 18.65 3,935,600 19.30 8.65
02-10-16 18.71 18.71 17.70 2,122,600 17.70 7.94
02-10-15 18.50 19.25 18.48 4,127,200 19.00 8.52
Date Open High Low Vol Cls adjCls
02-10-14 17.25 18.48 17.24 2,206,600 17.92 8.03
02-10-11 18.10 18.48 17.50 4,041,600 17.58 7.88
02-10-10 16.00 17.45 16.00 4,901,200 17.45 7.82
02-10-09 15.80 16.45 15.60 2,569,200 16.00 7.17
02-10-08 15.45 16.50 15.45 3,667,600 16.45 7.37
02-10-07 15.67 15.90 15.01 2,635,600 15.25 6.84
02-10-04 16.15 16.39 14.82 2,859,600 15.67 7.03
02-10-03 16.45 16.67 15.74 1,974,800 16.03 7.19
02-10-02 16.40 17.30 15.63 4,218,200 16.31 7.31
Date Open High Low Vol Cls adjCls
02-10-01 15.80 16.18 14.00 5,707,800 15.93 7.14
02-09-30 16.60 16.74 15.00 3,034,600 15.93 7.14
02-09-27 17.97 17.97 17.02 1,189,000 17.15 7.69
02-09-26 17.90 18.47 17.57 1,348,600 17.90 8.02
02-09-25 17.30 17.90 16.95 1,942,000 17.79 7.98
02-09-24 16.70 17.60 15.85 2,720,400 17.12 7.68
02-09-23 17.85 17.85 16.50 2,216,200 17.00 7.62
02-09-20 17.96 18.33 17.67 1,624,200 18.00 8.07
02-09-19 18.42 18.45 17.66 1,306,200 18.00 8.07
Date Open High Low Vol Cls adjCls
02-09-18 18.38 18.75 17.66 1,207,000 18.74 8.40
02-09-17 19.20 19.24 18.44 1,549,200 18.50 8.29
02-09-16 18.33 19.03 18.26 1,322,800 19.00 8.52
02-09-13 18.20 18.40 18.00 1,349,400 18.32 8.21
02-09-12 18.50 18.59 17.80 1,483,200 18.40 8.25
02-09-11 18.74 18.95 18.47 1,460,000 18.64 8.36
02-09-10 18.40 18.55 18.10 1,631,200 18.45 8.27
02-09-09 17.83 18.44 17.36 2,449,400 18.30 8.20
02-09-06 17.50 18.19 17.50 2,445,600 17.83 7.99
Date Open High Low Vol Cls adjCls
02-09-05 17.68 17.68 16.70 2,377,000 17.25 7.73
02-09-04 17.15 17.74 17.00 2,832,000 17.68 7.93
02-09-03 17.50 17.50 16.70 2,313,000 16.95 7.60
02-08-30 17.60 17.80 17.20 3,672,200 17.75 7.96
02-08-29 15.95 17.24 15.30 6,192,200 17.18 7.70
02-08-28 15.05 15.41 14.77 3,155,200 15.08 6.76
02-08-27 16.30 16.38 15.05 3,143,000 15.08 6.76
02-08-26 16.66 16.66 15.60 1,758,200 16.27 7.29
02-08-23 17.10 17.10 16.25 1,776,800 16.46 7.38
Date Open High Low Vol Cls adjCls
02-08-22 17.11 17.17 16.40 1,586,800 17.10 7.67
02-08-21 17.45 17.45 16.85 2,838,600 17.10 7.67
02-08-20 17.42 17.42 16.55 2,396,200 16.90 7.58
02-08-19 17.00 17.60 16.75 2,436,800 17.42 7.81
02-08-16 16.48 17.04 16.11 2,739,800 16.82 7.54
02-08-15 16.25 16.75 15.90 3,040,400 16.45 7.37
02-08-14 14.77 16.02 14.51 2,430,600 16.02 7.18
02-08-13 14.98 15.24 14.60 2,409,800 14.76 6.62
02-08-12 14.30 15.00 14.10 1,306,000 15.00 6.72
Date Open High Low Vol Cls adjCls
02-08-09 14.75 14.89 14.00 2,155,200 14.74 6.61
02-08-08 13.70 14.90 13.51 3,758,400 14.90 6.68
02-08-07 15.00 15.10 13.02 5,809,600 13.46 6.03
02-08-06 14.25 14.75 13.82 2,992,200 14.50 6.50
02-08-05 14.00 14.39 13.35 3,178,200 13.49 6.05
02-08-02 14.90 14.99 13.35 5,378,200 14.00 6.28
02-08-01 15.76 15.90 15.00 3,702,200 15.14 6.79
02-07-31 17.70 17.70 14.80 7,009,200 15.79 7.08
02-07-30 18.20 18.50 17.15 3,552,600 17.70 7.94
Date Open High Low Vol Cls adjCls
02-07-29 33.45 36.09 33.45 4,752,400 36.09 8.09
02-07-26 32.75 33.49 32.45 2,449,600 32.50 7.29
02-07-25 32.25 33.35 31.18 5,819,600 32.10 7.20
02-07-24 27.00 31.29 26.52 4,618,400 31.12 6.98
02-07-23 28.05 28.69 27.05 3,913,600 28.00 6.28
02-07-22 30.00 30.50 27.50 6,994,800 27.97 6.27
02-07-19 29.50 30.80 29.25 3,790,400 30.54 6.85
02-07-18 30.00 31.60 29.50 3,588,400 30.50 6.84
02-07-17 31.90 32.95 28.00 5,628,400 30.41 6.82
Date Open High Low Vol Cls adjCls
02-07-16 33.00 33.30 31.39 3,556,800 31.39 7.04
02-07-15 35.00 35.00 31.30 5,737,600 33.50 7.51
02-07-12 34.40 35.00 33.85 5,058,400 34.60 7.76
02-07-11 34.25 35.40 32.25 4,018,400 33.58 7.53
02-07-10 35.00 35.50 34.40 3,395,200 34.56 7.75
02-07-09 37.25 37.60 34.54 6,803,600 34.55 7.74
02-07-08 36.65 37.45 36.35 3,177,600 36.43 8.17
02-07-05 36.00 36.40 35.45 1,464,800 35.91 8.05
02-07-03 33.07 34.44 32.64 4,112,400 34.36 7.70
Date Open High Low Vol Cls adjCls
02-07-02 33.80 34.10 32.27 6,135,200 33.07 7.41
02-07-01 36.55 37.32 34.25 7,051,600 34.31 7.69
02-06-28 37.74 37.95 35.90 8,546,000 36.32 8.14
02-06-27 37.60 37.91 36.25 5,290,000 37.74 8.46
02-06-26 35.00 37.40 33.01 3,622,400 36.59 8.20
02-06-25 38.40 38.65 36.80 4,792,400 37.01 8.30
02-06-24 38.28 39.25 36.70 2,974,800 38.29 8.58
02-06-21 39.50 39.59 38.15 1,564,000 38.27 8.58
02-06-20 40.25 40.25 38.92 1,474,400 39.10 8.76
Date Open High Low Vol Cls adjCls
02-06-19 39.83 40.60 39.25 2,172,000 40.05 8.98
02-06-18 40.60 40.60 39.77 1,963,200 39.83 8.93
02-06-17 39.90 40.85 39.60 1,898,800 40.57 9.09
02-06-14 38.75 39.48 37.32 2,827,200 39.18 8.78
02-06-13 40.48 40.64 39.35 1,844,000 39.59 8.87
02-06-12 40.40 40.90 40.01 2,086,400 40.47 9.07
02-06-11 41.35 41.95 40.65 2,245,200 40.75 9.13
02-06-10 41.40 41.48 40.70 2,524,800 41.23 9.24
02-06-07 41.00 41.00 39.85 5,576,400 41.00 9.19
Date Open High Low Vol Cls adjCls
02-06-06 40.30 41.43 39.65 7,272,000 41.00 9.19
02-06-05 38.00 39.50 37.78 4,767,600 39.35 8.82
02-06-04 36.50 37.52 36.26 3,126,000 37.20 8.34
02-06-03 39.10 39.10 36.70 2,356,000 36.94 8.28
02-05-31 36.55 38.75 36.50 4,836,400 38.27 8.58
02-05-30 37.75 37.75 35.30 7,389,200 36.50 8.18
02-05-29 38.30 38.30 36.20 3,820,800 37.20 8.34
02-05-28 39.40 39.50 37.10 3,169,600 38.30 8.59
02-05-24 39.65 39.65 38.38 1,328,400 38.51 8.63
Date Open High Low Vol Cls adjCls
02-05-23 37.25 39.80 37.25 2,983,600 39.59 8.87
02-05-22 37.60 38.35 36.40 3,413,200 37.14 8.33
02-05-21 40.94 40.95 37.50 4,013,600 37.90 8.50
02-05-20 41.40 41.40 40.90 1,986,800 40.94 9.18
02-05-17 40.28 40.93 40.28 1,068,000 40.93 9.17
02-05-16 40.50 40.82 39.70 1,736,800 40.28 9.03
02-05-15 40.80 42.00 40.30 2,268,000 40.58 9.10
02-05-14 39.93 40.80 39.55 1,961,200 40.61 9.10
02-05-13 38.70 39.69 38.70 1,559,200 39.15 8.78
Date Open High Low Vol Cls adjCls
02-05-10 40.30 40.30 38.25 3,261,200 38.70 8.67
02-05-09 39.00 40.73 39.00 5,672,000 40.29 9.03
02-05-08 38.00 38.98 37.25 5,142,000 38.84 8.71
02-05-07 36.35 36.85 36.01 1,922,800 36.21 8.12
02-05-06 37.48 37.59 35.97 2,531,600 36.19 8.11
02-05-03 37.66 37.98 36.85 1,323,600 37.48 8.40
02-05-02 36.94 37.95 36.89 2,756,000 37.66 8.44
02-05-01 36.20 37.00 35.78 2,296,400 36.60 8.20
02-04-30 35.90 36.25 35.20 1,923,600 36.08 8.09
Date Open High Low Vol Cls adjCls
02-04-29 35.57 36.25 35.25 1,199,200 35.46 7.95
02-04-26 36.35 37.00 35.33 1,683,600 35.57 7.97
02-04-25 35.35 35.73 34.50 1,621,600 35.59 7.98
02-04-24 36.75 37.95 35.62 2,816,800 35.70 8.00
02-04-23 36.35 36.92 35.50 2,094,000 35.96 8.06
02-04-22 35.06 36.00 35.00 2,003,600 35.68 8.00
02-04-19 35.98 36.48 34.76 1,269,200 35.06 7.86
02-04-18 34.61 35.78 34.52 2,276,400 35.74 8.01
02-04-17 35.20 35.25 34.70 935,600 34.75 7.79
Date Open High Low Vol Cls adjCls
02-04-16 35.00 35.60 34.45 1,350,800 34.99 7.84
02-04-15 35.30 35.40 34.15 1,273,600 34.34 7.70
02-04-12 35.70 36.00 34.10 2,375,600 35.28 7.91
02-04-11 37.08 37.08 34.79 3,140,800 34.81 7.80
02-04-10 35.10 37.25 35.00 4,634,000 37.00 8.29
02-04-09 34.85 35.45 34.61 3,805,600 35.10 7.87
02-04-08 33.04 33.98 32.65 1,737,600 33.78 7.57
02-04-05 33.40 34.12 32.76 2,431,600 33.04 7.41
02-04-04 31.27 32.95 31.05 2,361,600 32.82 7.36
Date Open High Low Vol Cls adjCls
02-04-03 29.50 31.88 29.49 4,148,000 31.27 7.01
02-04-02 32.75 32.75 30.25 3,331,600 30.55 6.85
02-04-01 33.62 33.63 31.95 2,648,000 33.01 7.40
02-03-28 34.45 34.50 33.58 1,342,400 33.70 7.55
02-03-27 33.80 34.44 33.50 1,925,600 34.00 7.62
02-03-26 32.95 34.50 32.95 2,784,000 33.79 7.57
02-03-25 32.40 33.42 31.50 5,617,600 32.60 7.31
02-03-22 34.95 34.97 32.00 3,118,400 32.40 7.26
02-03-21 35.24 35.24 34.26 1,415,600 34.92 7.83
Date Open High Low Vol Cls adjCls
02-03-20 36.26 36.26 35.00 2,160,800 35.24 7.90
02-03-19 36.29 36.75 36.00 1,513,200 36.35 8.15
02-03-18 36.50 37.00 35.98 1,815,200 36.29 8.13
02-03-15 35.90 37.00 35.36 2,054,400 36.79 8.25
02-03-14 36.45 36.45 35.60 2,193,200 35.90 8.05
02-03-13 35.48 36.40 34.75 2,968,800 36.25 8.13
02-03-12 35.82 36.43 34.50 2,206,800 35.70 8.00
02-03-11 35.75 36.13 34.67 1,883,200 35.82 8.03
02-03-08 34.25 36.30 34.11 2,747,600 35.61 7.98
Date Open High Low Vol Cls adjCls
02-03-07 34.41 35.00 32.50 3,302,800 33.99 7.62
02-03-06 33.80 34.54 33.80 3,830,000 34.41 7.71
02-03-05 35.80 35.94 32.75 7,287,200 33.99 7.62
02-03-04 35.24 37.10 35.24 3,646,800 36.58 8.20
02-03-01 33.84 35.22 33.84 2,535,600 35.08 7.86
02-02-28 33.75 34.38 33.60 1,670,800 33.76 7.57
02-02-27 34.20 34.95 33.06 2,437,600 33.50 7.51
02-02-26 32.94 33.50 32.05 1,882,000 33.50 7.51
02-02-25 31.75 32.94 31.75 3,202,400 32.94 7.38
Date Open High Low Vol Cls adjCls
02-02-22 32.35 32.35 30.25 3,460,800 31.50 7.06
02-02-21 33.10 33.48 32.25 1,394,400 32.35 7.25
02-02-20 32.10 33.35 31.75 1,164,000 33.25 7.45
02-02-19 32.24 32.24 31.40 1,881,200 31.67 7.10
02-02-15 32.60 32.60 31.78 2,148,000 32.24 7.23
02-02-14 34.90 34.90 31.50 4,114,800 32.40 7.26
02-02-13 33.10 33.50 32.90 1,886,800 33.23 7.45
02-02-12 33.51 33.51 32.82 2,246,800 32.99 7.39
02-02-11 32.40 34.00 32.25 2,729,200 33.50 7.51
Date Open High Low Vol Cls adjCls
02-02-08 31.95 32.40 31.71 2,274,000 32.04 7.18
02-02-07 31.31 32.99 31.31 2,920,400 32.01 7.18
02-02-06 31.46 31.80 30.76 2,456,000 31.28 7.01
02-02-05 29.30 31.90 29.30 4,777,200 31.15 6.98
02-02-04 29.40 30.35 28.79 3,040,400 29.22 6.55
02-02-01 29.95 30.15 29.31 1,553,200 29.40 6.59
02-01-31 30.40 30.58 29.94 2,243,600 29.95 6.71
02-01-30 29.52 29.89 28.91 1,832,400 29.78 6.68
02-01-29 30.35 30.47 28.82 4,131,600 29.50 6.61
Date Open High Low Vol Cls adjCls
02-01-28 30.24 30.27 29.75 3,367,600 30.12 6.75
02-01-25 28.58 29.55 28.35 3,559,600 29.55 6.62
02-01-24 27.96 29.12 27.90 3,771,600 28.57 6.40
02-01-23 26.50 27.75 26.10 2,860,800 27.56 6.18
02-01-22 26.75 27.49 25.81 2,607,600 25.95 5.82
02-01-18 39.73 39.93 39.20 1,494,400 39.21 5.86
02-01-17 37.84 39.87 37.80 3,854,800 39.75 5.94
02-01-16 38.35 39.00 37.60 2,160,000 37.77 5.64
02-01-15 38.04 38.36 37.87 1,585,600 38.36 5.73
Date Open High Low Vol Cls adjCls
02-01-14 39.35 39.49 37.26 3,372,400 38.37 5.73
02-01-11 38.90 39.74 38.90 1,858,800 39.45 5.90
02-01-10 40.15 40.65 38.90 5,305,200 39.25 5.87
02-01-09 42.10 42.20 39.85 5,065,200 40.01 5.98
02-01-08 40.50 41.50 39.83 4,315,200 41.31 6.17
02-01-07 42.28 42.78 41.10 2,483,200 41.10 6.14
02-01-04 41.30 42.69 41.25 2,293,200 42.20 6.31
02-01-03 40.05 41.30 39.76 2,524,000 40.90 6.11
02-01-02 40.01 41.80 39.53 3,663,600 40.00 5.98
Date Open High Low Vol Cls adjCls
01-12-31 40.26 41.74 39.70 2,951,200 39.70 5.93
01-12-28 40.49 40.80 40.00 2,286,000 40.24 6.01
01-12-27 40.15 40.50 39.30 4,011,600 40.36 6.03
01-12-26 41.90 41.90 40.05 5,902,800 40.23 6.01
01-12-24 40.55 42.00 40.55 1,770,400 41.90 6.26
01-12-21 39.25 40.50 39.25 2,929,600 40.21 6.01
01-12-20 39.11 39.60 38.50 8,627,200 39.15 5.85
01-12-19 38.00 40.00 37.55 5,510,800 39.10 5.84
01-12-18 37.24 38.10 37.00 3,597,600 38.10 5.69
Date Open High Low Vol Cls adjCls
01-12-17 36.21 36.49 35.59 1,623,600 36.44 5.45
01-12-14 36.60 36.90 35.25 2,850,000 36.20 5.41
01-12-13 36.41 37.75 35.20 2,502,000 36.60 5.47
01-12-12 38.12 38.12 36.10 2,832,400 36.73 5.49
01-12-11 38.01 38.30 37.61 3,766,800 38.12 5.70
01-12-10 37.60 38.15 37.02 2,856,400 38.00 5.68
01-12-07 37.25 37.38 36.70 4,220,400 37.32 5.58
01-12-06 36.99 37.43 36.75 4,488,000 37.30 5.57
01-12-05 35.90 38.00 35.41 12,024,000 36.79 5.50
Date Open High Low Vol Cls adjCls
01-12-04 31.64 32.70 31.40 2,149,200 32.40 4.84
01-12-03 31.05 31.50 30.28 3,052,800 31.50 4.71
01-11-30 32.15 32.60 31.31 1,661,200 31.71 4.74
01-11-29 31.70 32.40 30.90 1,976,800 32.02 4.79
01-11-28 32.10 32.74 31.75 2,105,200 32.00 4.78
01-11-27 31.56 33.50 31.56 1,850,400 32.50 4.86
01-11-26 32.50 32.68 31.28 2,018,400 32.29 4.83
01-11-23 31.59 32.70 31.51 897,600 32.47 4.85
01-11-21 32.75 32.80 30.80 2,468,800 31.50 4.71
Date Open High Low Vol Cls adjCls
01-11-20 32.77 33.35 32.50 3,407,200 32.70 4.89
01-11-19 31.30 32.95 31.25 3,019,200 32.75 4.89
01-11-16 31.78 31.98 30.55 3,960,000 31.06 4.64
01-11-15 31.50 31.89 31.44 1,650,400 31.78 4.75
01-11-14 31.77 31.90 30.90 3,350,800 31.36 4.69
01-11-13 30.00 31.05 29.90 3,480,000 31.00 4.63
01-11-12 28.80 30.00 27.77 3,523,200 29.15 4.36
01-11-09 27.98 28.90 27.75 4,574,800 28.80 4.30
01-11-08 27.25 29.50 27.25 7,017,600 27.91 4.17
Date Open High Low Vol Cls adjCls
01-11-07 26.05 27.20 25.50 6,702,000 27.00 4.03
01-11-06 26.31 27.10 25.70 5,850,000 26.30 3.93
01-11-05 26.25 26.70 25.79 4,496,400 26.31 3.93
01-11-02 25.51 26.75 25.45 5,217,600 25.80 3.86
01-11-01 26.00 26.05 24.70 4,891,600 25.26 3.77
01-10-31 26.80 27.00 25.40 7,920,000 26.00 3.89
01-10-30 24.00 25.50 22.72 15,493,600 25.45 3.80
01-10-29 30.24 30.44 27.15 4,046,800 27.82 4.16
01-10-26 30.50 30.96 29.75 2,432,800 29.99 4.48
Date Open High Low Vol Cls adjCls
01-10-25 30.01 30.49 28.80 2,572,000 30.25 4.52
01-10-24 31.85 31.85 30.08 1,834,000 30.80 4.60
01-10-23 31.55 32.97 31.00 2,454,400 31.70 4.74
01-10-22 32.10 32.50 30.60 3,383,200 31.50 4.71
01-10-19 31.00 31.90 30.00 3,232,800 31.85 4.76
01-10-18 31.99 31.99 30.91 2,253,600 30.95 4.63
01-10-17 34.00 34.50 31.99 2,551,600 31.99 4.78
01-10-16 32.27 33.64 32.27 2,729,200 33.51 5.01
01-10-15 32.60 32.78 31.80 3,836,800 32.02 4.79
Date Open High Low Vol Cls adjCls
01-10-12 33.80 34.25 33.10 6,160,000 33.46 5.00
01-10-11 34.10 35.44 33.90 5,167,200 34.45 5.15
01-10-10 29.95 33.10 29.25 3,974,800 33.10 4.95
01-10-09 29.53 29.96 29.53 1,427,200 29.91 4.47
01-10-08 28.50 29.58 28.30 2,844,000 29.51 4.41
01-10-05 30.65 30.66 28.75 4,848,400 29.90 4.47
01-10-04 29.10 32.00 28.90 7,486,000 30.65 4.58
01-10-03 27.25 29.30 26.90 4,530,000 28.57 4.27
01-10-02 26.50 28.50 26.50 4,946,800 27.50 4.11
Date Open High Low Vol Cls adjCls
01-10-01 24.50 25.70 24.11 6,992,800 25.68 3.84
01-09-28 23.90 24.60 22.25 7,775,200 23.55 3.52
01-09-27 25.02 25.50 23.91 4,033,200 24.00 3.59
01-09-26 25.40 25.45 24.01 2,119,200 25.02 3.74
01-09-25 25.42 25.65 24.02 3,877,200 24.45 3.65
01-09-24 24.95 26.00 24.46 5,548,000 25.16 3.76
01-09-21 20.50 24.25 20.50 6,719,200 23.96 3.58
01-09-20 23.40 23.40 21.98 4,520,400 23.25 3.47
01-09-19 24.45 24.60 21.30 6,544,000 23.30 3.48
Date Open High Low Vol Cls adjCls
01-09-18 27.00 27.20 22.49 12,561,600 23.00 3.44
01-09-17 26.00 29.98 25.62 9,556,800 26.20 3.92
01-09-10 33.60 33.99 33.11 2,537,200 33.55 5.01
01-09-07 36.25 36.25 32.68 6,666,000 34.61 5.17
01-09-06 37.10 38.00 36.25 2,689,200 37.00 5.53
01-09-05 38.50 38.55 36.55 3,377,200 37.22 5.56
01-09-04 37.80 39.00 36.80 4,434,000 37.60 5.62
01-08-31 36.10 37.80 36.00 3,727,200 37.80 5.65
01-08-30 37.18 37.80 35.40 4,842,400 35.56 5.31
Date Open High Low Vol Cls adjCls
01-08-29 36.55 37.59 36.55 3,370,800 37.18 5.56
01-08-28 36.20 36.59 35.91 1,867,200 36.30 5.42
01-08-27 35.60 36.45 35.06 1,720,800 36.04 5.39
01-08-24 32.60 35.90 32.52 2,216,400 35.75 5.34
01-08-23 34.90 34.97 32.50 2,434,800 33.05 4.94
01-08-22 34.80 35.48 33.57 2,422,800 34.76 5.19
01-08-21 36.00 36.01 33.60 2,352,000 34.17 5.11
01-08-20 35.10 36.86 35.09 2,378,400 36.60 5.47
01-08-17 35.61 35.61 33.35 1,612,000 34.60 5.17
Date Open High Low Vol Cls adjCls
01-08-16 35.25 35.90 34.30 1,764,400 35.61 5.32
01-08-15 34.00 35.40 33.70 2,847,600 35.35 5.28
01-08-14 32.98 33.92 32.95 2,100,000 33.39 4.99
01-08-13 33.61 33.99 32.95 1,518,400 33.10 4.95
01-08-10 33.13 33.75 32.50 2,377,200 33.61 5.02
01-08-09 33.30 33.65 32.36 2,136,000 32.88 4.91
01-08-08 35.00 36.00 32.01 7,465,600 32.18 4.81
01-08-07 31.00 32.49 30.81 3,055,200 32.45 4.85
01-08-06 33.10 33.11 30.65 5,017,200 31.48 4.70
Date Open High Low Vol Cls adjCls
01-08-03 33.50 34.19 32.90 3,594,400 33.68 5.03
01-08-02 37.77 37.77 33.75 7,134,400 34.40 5.14
01-08-01 37.30 38.50 37.10 3,289,600 37.76 5.64
01-07-31 35.85 38.30 35.71 5,414,800 37.27 5.57
01-07-30 35.74 35.95 35.05 2,052,400 35.95 5.37
01-07-27 35.40 35.80 34.99 2,356,000 35.74 5.34
01-07-26 34.20 35.69 34.20 2,497,600 35.61 5.32
01-07-25 34.75 35.10 33.80 3,498,400 34.00 5.08
01-07-24 35.00 35.01 32.50 3,687,600 32.85 4.91
Date Open High Low Vol Cls adjCls
01-07-23 35.08 35.98 34.80 2,184,400 35.01 5.23
01-07-20 34.35 35.08 33.69 1,877,200 34.80 5.20
01-07-19 34.70 34.84 34.05 1,744,800 34.41 5.14
01-07-18 34.40 34.75 33.50 2,363,200 34.15 5.10
01-07-17 33.60 34.49 33.30 1,182,400 34.28 5.12
01-07-16 33.75 34.15 33.50 1,698,400 33.60 5.02
01-07-13 33.70 33.87 32.75 2,851,200 33.50 5.01
01-07-12 33.00 33.70 32.75 5,622,000 33.70 5.04
01-07-11 29.00 31.55 29.00 5,388,400 31.25 4.67
Date Open High Low Vol Cls adjCls
01-07-10 28.00 28.72 28.00 4,170,400 28.40 4.24
01-07-09 26.95 29.00 26.52 3,410,800 27.95 4.18
01-07-06 27.00 27.45 26.00 3,512,400 26.80 4.00
01-07-05 29.81 29.87 28.61 2,195,200 28.61 4.28
01-07-03 29.80 30.75 29.60 666,400 30.10 4.50
01-07-02 29.75 30.20 29.54 2,445,600 29.75 4.45
01-06-29 29.90 30.27 29.50 2,308,000 29.75 4.45
01-06-28 28.98 30.41 28.90 1,801,600 29.31 4.38
01-06-27 28.97 29.00 28.40 2,605,600 28.80 4.30
Date Open High Low Vol Cls adjCls
01-06-26 29.00 29.77 27.75 5,959,600 28.98 4.33
01-06-25 31.85 31.85 30.04 2,148,000 30.72 4.59
01-06-22 32.45 32.45 31.41 2,352,400 31.51 4.71
01-06-21 31.70 32.42 31.60 3,306,000 32.38 4.84
01-06-20 32.40 32.40 31.21 3,832,800 31.90 4.77
01-06-19 32.50 33.12 32.35 1,869,600 32.40 4.84
01-06-18 31.90 33.85 31.46 2,023,200 33.29 4.97
01-06-15 32.50 32.50 31.05 1,863,600 31.90 4.77
01-06-14 32.78 32.80 32.10 3,498,400 32.50 4.86
Date Open High Low Vol Cls adjCls
01-06-13 32.72 33.20 32.10 1,928,400 32.91 4.92
01-06-12 31.95 32.50 31.26 1,352,800 32.25 4.82
01-06-11 31.75 32.00 31.35 1,789,200 31.91 4.77
01-06-08 32.35 32.50 31.60 1,217,200 31.61 4.72
01-06-07 32.98 33.00 31.21 3,319,600 32.45 4.85
01-06-06 32.20 33.00 32.02 2,262,400 32.98 4.93
01-06-05 31.99 32.46 31.52 3,362,800 32.20 4.81
01-06-04 32.80 33.00 31.55 2,428,800 31.97 4.78
01-06-01 33.65 34.30 32.63 3,648,400 32.79 4.90
Date Open High Low Vol Cls adjCls
01-05-31 31.00 33.85 30.50 7,651,200 33.26 4.97
01-05-30 31.92 32.80 30.70 3,908,400 30.75 4.60
01-05-29 30.95 32.25 30.95 2,455,200 31.86 4.76
01-05-25 31.75 32.00 30.50 2,304,000 30.91 4.62
01-05-24 32.52 32.80 30.75 2,239,600 31.75 4.74
01-05-23 34.26 34.26 31.70 2,056,800 32.52 4.86
01-05-22 33.95 34.51 33.65 2,044,000 34.26 5.12
01-05-21 34.60 34.60 33.35 2,673,600 33.70 5.04
01-05-18 35.06 36.70 34.05 3,154,800 34.45 5.15
Date Open High Low Vol Cls adjCls
01-05-17 33.31 35.50 33.25 4,304,400 35.02 5.23
01-05-16 47.75 49.98 47.50 1,938,400 49.95 4.98
01-05-15 46.80 48.50 46.65 2,038,000 48.13 4.80
01-05-14 46.75 47.00 46.40 2,160,000 46.60 4.64
01-05-11 46.35 46.39 45.48 2,034,000 46.10 4.59
01-05-10 46.10 47.34 45.23 5,373,600 45.95 4.58
01-05-09 46.75 47.80 45.50 7,769,200 46.10 4.59
01-05-08 45.05 46.12 44.55 1,630,800 45.80 4.56
01-05-07 42.75 45.37 42.60 3,512,400 45.21 4.50
Date Open High Low Vol Cls adjCls
01-05-04 43.34 43.50 42.34 2,824,000 42.64 4.25
01-05-03 44.35 44.35 43.30 2,102,400 43.84 4.37
01-05-02 46.50 47.00 44.40 3,823,200 44.40 4.42
01-05-01 44.50 46.50 44.10 3,483,600 46.50 4.63
01-04-30 43.75 44.74 43.28 3,452,400 44.61 4.44
01-04-27 43.25 43.52 42.52 1,706,400 43.15 4.30
01-04-26 41.05 43.25 40.75 1,884,400 42.95 4.28
01-04-25 40.65 41.74 40.65 1,267,600 41.10 4.09
01-04-24 40.50 41.65 39.50 2,932,800 40.75 4.06
Date Open High Low Vol Cls adjCls
01-04-23 43.35 43.36 40.90 2,162,400 41.32 4.12
01-04-20 42.75 44.75 42.50 3,719,200 43.91 4.37
01-04-19 42.00 43.30 41.77 5,092,000 42.40 4.22
01-04-18 40.45 44.00 40.14 5,948,800 41.34 4.12
01-04-17 38.00 39.65 37.80 2,562,000 39.65 3.95
01-04-16 38.80 39.30 38.28 1,501,600 38.30 3.82
01-04-12 40.15 40.15 37.35 7,585,600 39.05 3.89
01-04-11 41.50 41.80 40.80 6,794,800 40.95 4.08
01-04-10 37.07 39.39 36.65 6,033,600 39.02 3.89
Date Open High Low Vol Cls adjCls
01-04-09 36.33 37.50 36.30 5,216,800 37.01 3.69
01-04-06 35.56 37.25 34.94 5,477,200 36.11 3.60
01-04-05 33.13 36.00 32.88 10,091,200 35.81 3.57
01-04-04 32.94 33.75 32.00 7,826,800 32.75 3.26
01-04-03 32.63 34.50 32.63 4,739,200 33.13 3.30
01-04-02 33.88 33.88 32.44 6,251,200 32.69 3.26
01-03-30 33.06 33.25 32.06 3,583,600 32.81 3.27
01-03-29 31.06 32.75 31.00 5,493,600 32.56 3.24
01-03-28 32.69 32.75 30.88 4,536,000 31.75 3.16
Date Open High Low Vol Cls adjCls
01-03-27 33.44 33.56 32.50 7,528,000 32.88 3.28
01-03-26 34.44 34.75 33.50 6,970,000 33.56 3.34
01-03-23 34.50 35.44 32.75 4,887,600 34.37 3.42
01-03-22 35.44 35.47 32.12 7,236,400 34.00 3.39
01-03-21 36.59 37.56 35.25 5,324,400 35.38 3.52
01-03-20 37.13 38.19 36.50 5,011,600 36.56 3.64
01-03-19 35.75 37.06 34.19 5,015,200 36.62 3.65
01-03-16 35.94 36.87 35.38 2,118,400 35.56 3.54
01-03-15 36.06 36.69 35.62 1,540,800 35.75 3.56
Date Open High Low Vol Cls adjCls
01-03-14 35.50 36.75 35.38 4,576,000 36.00 3.59
01-03-13 36.06 37.44 35.38 2,525,200 36.31 3.62
01-03-12 37.22 37.31 35.33 4,024,800 35.61 3.55
01-03-09 37.81 37.81 36.44 3,150,400 36.87 3.67
01-03-08 36.28 38.50 36.13 7,248,400 38.25 3.81
01-03-07 38.50 38.63 34.88 12,679,600 35.25 3.51
01-03-06 37.25 38.06 36.19 5,142,400 37.00 3.69
01-03-05 38.50 38.63 33.56 6,825,600 36.69 3.66
01-03-02 35.44 38.56 32.00 7,166,400 35.75 3.56
Date Open High Low Vol Cls adjCls
01-03-01 41.06 41.06 33.75 17,812,800 35.62 3.55
01-02-28 41.31 41.81 39.81 6,327,600 41.44 4.13
01-02-27 40.81 41.88 40.25 5,094,400 41.44 4.13
01-02-26 39.88 41.00 39.69 8,532,000 40.75 4.06
01-02-23 36.06 40.00 33.88 6,422,400 39.25 3.91
01-02-22 38.00 38.12 36.31 5,012,800 36.69 3.66
01-02-21 40.56 41.50 37.38 4,291,200 38.12 3.80
01-02-20 41.00 41.66 39.25 3,762,400 41.50 4.13
01-02-16 40.19 41.12 39.63 2,041,600 39.94 3.98
Date Open High Low Vol Cls adjCls
01-02-15 38.87 41.75 38.87 5,080,000 40.75 4.06
01-02-14 38.38 39.50 38.00 2,302,800 38.72 3.86
01-02-13 39.50 40.31 38.38 5,634,000 38.56 3.84
01-02-12 37.75 39.75 37.69 4,984,800 39.50 3.94
01-02-09 38.00 38.06 35.44 3,619,600 37.56 3.74
01-02-08 39.41 39.75 37.69 6,382,800 37.94 3.78
01-02-07 36.38 39.38 36.25 10,813,200 39.00 3.89
01-02-06 35.62 36.25 35.44 1,140,000 35.50 3.54
01-02-05 34.50 35.75 34.44 1,760,800 35.38 3.52
Date Open High Low Vol Cls adjCls
01-02-02 33.56 35.25 33.13 3,821,200 34.37 3.42
01-02-01 32.50 33.81 32.50 2,858,400 33.50 3.34
01-01-31 34.06 34.13 32.63 1,785,600 32.94 3.28
01-01-30 34.91 35.87 33.44 2,962,800 34.00 3.39
01-01-29 33.81 34.88 33.77 1,570,000 34.81 3.47
01-01-26 32.75 34.00 31.19 1,912,000 33.69 3.36
01-01-25 32.50 33.37 32.37 1,056,400 32.56 3.24
01-01-24 31.12 33.00 31.12 1,878,000 32.50 3.24
01-01-23 28.94 31.63 28.94 4,471,200 31.25 3.11
Date Open High Low Vol Cls adjCls
01-01-22 29.56 29.87 27.69 5,736,400 29.00 2.89
01-01-19 30.25 30.75 29.38 2,124,000 29.94 2.98
01-01-18 30.12 30.97 29.00 1,924,800 30.00 2.99
01-01-17 31.94 33.81 30.12 6,429,600 30.12 3.00
01-01-16 30.63 33.06 29.75 3,120,000 32.37 3.23
01-01-12 31.37 31.37 30.00 1,665,600 30.00 2.99
01-01-11 29.12 32.12 28.63 4,396,000 31.37 3.13
01-01-10 30.94 31.06 29.56 1,436,800 29.81 2.97
01-01-09 30.00 31.00 29.87 1,992,400 31.00 3.09
Date Open High Low Vol Cls adjCls
01-01-08 28.00 30.25 27.50 3,924,400 29.87 2.98
01-01-05 29.56 30.50 28.75 5,854,000 28.87 2.88
01-01-04 27.44 30.94 27.25 6,941,200 30.75 3.06
01-01-03 21.00 29.94 20.97 9,693,600 28.00 2.79
01-01-02 20.87 22.00 20.44 3,388,000 20.69 2.06
00-12-29 22.94 24.69 20.63 3,585,600 20.87 2.08
00-12-28 23.37 23.56 22.37 2,935,600 23.44 2.33
00-12-27 20.38 24.62 19.50 3,611,200 24.13 2.40
00-12-26 21.38 21.38 19.87 1,478,400 20.28 2.02
Date Open High Low Vol Cls adjCls
00-12-22 19.56 21.12 19.44 3,323,200 21.00 2.09
00-12-21 18.09 19.56 18.06 4,917,600 19.25 1.92
00-12-20 18.06 19.00 17.38 4,070,400 18.13 1.81
00-12-19 19.19 19.69 17.87 2,353,200 18.00 1.79
00-12-18 17.94 19.50 17.87 4,280,400 19.25 1.92
00-12-15 18.50 18.75 17.50 4,292,800 17.62 1.76
00-12-14 19.38 19.38 18.06 3,012,000 18.56 1.85
00-12-13 20.50 20.81 18.94 3,796,000 19.25 1.92
00-12-12 20.00 21.38 19.87 1,399,200 20.50 2.04
Date Open High Low Vol Cls adjCls
00-12-11 21.44 21.44 20.06 4,444,800 20.81 2.07
00-12-08 20.66 23.25 20.56 5,962,000 21.44 2.14
00-12-07 22.44 22.44 18.56 17,646,000 20.31 2.02
00-12-06 23.12 23.81 22.37 5,094,000 22.37 2.23
00-12-05 25.19 25.19 22.75 7,079,200 23.06 2.30
00-12-04 24.62 25.50 24.31 7,284,400 24.56 2.45
00-12-01 24.75 25.88 22.75 6,075,600 23.69 2.36
00-11-30 25.62 25.62 22.00 9,091,600 24.37 2.43
00-11-29 31.31 31.56 23.37 12,836,400 25.94 2.58
Date Open High Low Vol Cls adjCls
00-11-28 34.62 35.25 24.00 36,014,400 29.25 2.91
00-11-27 35.50 35.75 33.56 3,648,400 34.37 3.42
00-11-24 34.31 34.50 33.31 1,308,400 33.44 3.33
00-11-22 36.97 37.00 33.88 3,086,800 34.25 3.41
00-11-21 38.00 38.50 36.38 1,699,200 36.38 3.62
00-11-20 39.50 40.00 36.25 2,156,800 38.63 3.85
00-11-17 37.87 40.12 37.44 1,156,000 40.00 3.99
00-11-16 38.50 39.50 37.25 1,199,200 37.25 3.71
00-11-15 39.50 39.81 38.19 2,070,000 38.50 3.84
Date Open High Low Vol Cls adjCls
00-11-14 36.00 39.50 35.87 2,050,000 39.00 3.89
00-11-13 31.25 37.50 31.12 3,012,000 35.56 3.54
00-11-10 36.75 37.38 34.81 2,232,000 34.88 3.47
00-11-09 37.94 38.87 35.25 2,883,600 37.38 3.72
00-11-08 36.75 39.19 36.75 3,668,400 38.94 3.88
00-11-07 35.19 38.50 34.62 6,740,800 37.00 3.69
00-11-06 43.44 43.50 34.37 9,836,800 37.13 3.70
00-11-03 40.00 42.50 39.88 8,826,000 41.19 4.10
00-11-02 36.00 38.86 35.87 6,833,200 38.75 3.86
Date Open High Low Vol Cls adjCls
00-11-01 34.75 35.62 33.00 7,146,400 35.25 3.51
00-10-31 34.94 34.94 32.00 4,214,400 32.37 3.23
00-10-30 31.63 34.89 31.37 2,187,600 34.75 3.46
00-10-27 32.25 33.44 31.69 1,278,400 31.81 3.17
00-10-26 31.25 32.19 30.31 1,502,800 31.88 3.18
00-10-25 28.56 32.88 28.25 4,940,800 31.50 3.14
00-10-24 29.31 30.88 28.50 5,850,400 28.69 2.86
00-10-23 32.31 32.44 30.38 2,906,800 30.56 3.04
00-10-20 34.19 34.37 32.25 1,499,200 33.19 3.31
Date Open High Low Vol Cls adjCls
00-10-19 34.86 36.38 31.69 2,528,800 32.75 3.26
00-10-18 31.00 34.62 30.75 2,651,200 34.62 3.45
00-10-17 35.62 35.69 34.13 3,038,400 34.19 3.41
00-10-16 36.25 36.50 35.19 4,341,600 35.19 3.51
00-10-13 36.25 36.87 36.13 2,503,600 36.81 3.67
00-10-12 36.75 37.63 35.75 5,265,600 36.62 3.65
00-10-11 34.50 39.00 33.88 2,113,600 36.00 3.59
00-10-10 37.41 37.75 36.00 808,800 36.50 3.64
00-10-09 37.38 37.75 34.25 1,044,400 37.00 3.69
Date Open High Low Vol Cls adjCls
00-10-06 38.87 39.25 37.38 5,904,400 37.44 3.73
00-10-05 36.13 39.88 36.00 5,916,400 38.94 3.88
00-10-04 34.50 35.75 32.56 1,148,400 35.75 3.56
00-10-03 33.06 34.88 33.06 1,638,000 34.81 3.47
00-10-02 33.94 33.94 32.63 2,982,400 33.06 3.29
00-09-29 33.88 34.00 32.81 2,469,600 34.00 3.39
00-09-28 34.69 34.88 31.88 1,585,600 33.44 3.33
00-09-27 34.69 34.69 34.06 1,541,200 34.13 3.40
00-09-26 33.44 34.69 33.37 1,918,800 34.19 3.41
Date Open High Low Vol Cls adjCls
00-09-25 33.88 33.94 32.69 1,570,000 33.37 3.33
00-09-22 31.16 33.62 31.12 2,366,800 32.88 3.28
00-09-21 31.75 35.62 31.56 4,922,800 33.44 3.33
00-09-20 29.38 31.75 29.06 5,848,800 31.44 3.13
00-09-19 28.94 30.00 28.38 2,664,400 29.00 2.89
00-09-18 30.63 31.00 28.50 2,922,000 28.94 2.88
00-09-15 31.94 32.00 30.44 2,509,600 30.44 3.03
00-09-14 30.88 33.75 30.81 1,793,200 32.00 3.19
00-09-13 30.06 31.63 29.31 3,294,400 30.88 3.08
Date Open High Low Vol Cls adjCls
00-09-12 31.81 32.00 30.06 4,998,400 30.63 3.05
00-09-11 36.00 36.06 31.75 3,924,000 32.50 3.24
00-09-08 36.00 36.87 35.62 2,730,400 36.13 3.60
00-09-07 33.88 36.44 32.88 7,023,600 36.25 3.61
00-09-06 38.87 38.87 30.75 12,878,800 34.44 3.43
00-09-05 39.41 39.50 38.19 3,510,400 38.56 3.84
00-09-01 39.00 39.56 38.50 3,202,800 39.56 3.94
00-08-31 39.25 39.38 38.75 4,759,200 39.00 3.89
00-08-30 39.69 39.75 38.25 9,430,000 39.06 3.89
Date Open High Low Vol Cls adjCls
00-08-29 38.25 40.00 37.56 5,130,000 38.56 3.84
00-08-28 36.25 38.63 36.25 5,686,800 37.56 3.74
00-08-25 35.25 36.94 35.19 2,203,600 35.94 3.58
00-08-24 33.81 35.87 33.56 3,900,400 35.25 3.51
00-08-23 33.56 33.94 32.50 4,271,200 33.81 3.37
00-08-22 32.72 34.03 32.50 2,494,800 33.44 3.33
00-08-21 32.37 34.13 32.37 2,572,800 32.88 3.28
00-08-18 32.44 32.50 31.50 2,797,200 32.06 3.19
00-08-17 32.12 33.25 31.37 1,998,400 32.88 3.28
Date Open High Low Vol Cls adjCls
00-08-16 34.00 34.13 31.75 4,530,400 33.00 3.29
00-08-15 35.28 35.50 33.06 5,423,200 34.13 3.40
00-08-14 33.37 36.00 33.37 3,438,400 35.31 3.52
00-08-11 33.19 33.62 32.25 3,137,200 33.56 3.34
00-08-10 34.06 34.62 32.50 11,308,000 33.44 3.33
00-08-09 33.25 33.50 31.50 2,322,400 31.56 3.14
00-08-08 32.75 33.25 32.00 5,414,400 33.00 3.29
00-08-07 31.56 34.50 31.56 4,471,200 33.00 3.29
00-08-04 30.25 31.06 29.87 3,117,600 30.94 3.08
Date Open High Low Vol Cls adjCls
00-08-03 29.75 32.12 29.63 2,620,800 31.63 3.15
00-08-02 29.38 31.12 29.12 5,102,800 30.50 3.04
00-08-01 29.25 29.31 27.75 6,469,200 27.81 2.77
00-07-31 29.25 29.63 28.75 5,760,400 29.50 2.94
00-07-28 29.06 29.12 28.31 4,770,000 29.00 2.89
00-07-27 28.13 29.25 27.75 5,398,800 29.00 2.89
00-07-26 27.31 28.44 27.13 2,909,200 28.13 2.80
00-07-25 27.09 27.75 26.00 3,540,400 27.38 2.73
00-07-24 26.87 28.87 26.38 4,236,000 26.50 2.64
Date Open High Low Vol Cls adjCls
00-07-21 26.87 27.00 25.81 3,650,400 26.87 2.68
00-07-20 26.87 27.75 26.62 2,712,400 27.38 2.73
00-07-19 26.13 27.75 26.00 4,608,400 27.00 2.69
00-07-18 24.00 26.50 23.50 6,876,400 26.13 2.60
00-07-17 23.94 25.00 23.25 2,536,000 23.81 2.37
00-07-14 23.88 24.00 22.00 3,806,800 23.50 2.34
00-07-13 26.87 27.00 23.56 8,962,800 24.19 2.41
00-07-12 27.09 27.25 26.75 2,460,400 26.94 2.68
00-07-11 28.31 28.56 26.50 7,949,200 27.00 2.69
Date Open High Low Vol Cls adjCls
00-07-10 24.50 28.06 23.63 14,920,000 28.00 2.79
00-07-07 21.75 24.13 21.25 15,672,400 24.00 2.39
00-07-06 20.75 21.00 19.06 4,654,800 20.94 2.09
00-07-05 20.06 20.75 19.87 8,782,800 20.69 2.06
00-07-03 20.00 20.12 19.75 672,000 20.06 2.00
00-06-30 20.31 20.31 19.25 2,667,600 20.00 1.99
00-06-29 19.69 21.25 19.50 6,491,200 20.06 2.00
00-06-28 19.63 20.06 19.00 6,109,600 19.69 1.96
00-06-27 19.25 19.56 18.87 2,597,200 18.87 1.88
Date Open High Low Vol Cls adjCls
00-06-26 20.00 20.00 18.62 2,366,800 19.13 1.91
00-06-23 19.69 20.00 19.19 2,647,600 19.38 1.93
00-06-22 21.12 21.38 19.50 9,408,400 19.94 1.99
00-06-21 22.63 22.63 20.75 5,389,600 21.12 2.10
00-06-20 23.50 24.00 22.69 4,374,000 22.75 2.27
00-06-19 22.19 23.50 22.00 3,024,000 23.00 2.29
00-06-16 20.97 22.25 20.63 2,136,400 21.88 2.18
00-06-15 20.75 22.00 20.38 3,476,400 21.00 2.09
00-06-14 21.38 21.63 20.63 1,692,400 20.87 2.08
Date Open High Low Vol Cls adjCls
00-06-13 22.00 22.25 20.50 3,061,600 21.12 2.10
00-06-12 22.31 22.44 19.25 4,954,000 21.19 2.11
00-06-09 24.25 24.31 21.75 4,981,200 21.88 2.18
00-06-08 24.62 24.62 23.50 3,790,800 23.88 2.38
00-06-07 22.25 23.63 22.06 7,614,000 23.37 2.33
00-06-06 20.69 22.88 20.63 10,681,200 21.94 2.19
00-06-05 19.25 20.75 19.19 4,547,200 20.31 2.02
00-06-02 18.81 19.50 18.81 632,400 19.19 1.91
00-06-01 18.06 19.50 18.00 4,699,600 18.62 1.86
Date Open High Low Vol Cls adjCls
00-05-31 18.31 19.50 18.00 5,589,600 18.06 1.80
00-05-30 16.94 18.25 16.94 2,726,800 18.13 1.81
00-05-26 19.00 19.13 16.88 2,572,800 16.94 1.69
00-05-25 19.13 19.63 18.13 4,884,000 18.19 1.81
00-05-24 17.00 18.62 16.31 1,750,000 18.31 1.82
00-05-23 16.75 18.25 16.62 1,829,200 17.13 1.71
00-05-22 18.25 18.62 16.56 1,381,200 16.69 1.66
00-05-19 18.69 18.75 18.00 886,000 18.06 1.80
00-05-18 19.00 19.63 18.50 734,400 19.00 1.89
Date Open High Low Vol Cls adjCls
00-05-17 20.19 20.38 18.50 1,202,400 19.00 1.89
00-05-16 20.12 20.25 19.75 1,309,200 19.75 1.97
00-05-15 19.25 20.19 19.25 700,000 19.31 1.92
00-05-12 19.50 19.75 19.06 259,600 19.25 1.92
00-05-11 18.25 20.25 18.00 2,070,400 19.50 1.94
00-05-10 18.75 18.75 18.00 944,800 18.00 1.79
00-05-09 19.03 19.25 19.00 353,200 19.13 1.91
00-05-08 18.69 20.00 18.56 772,000 19.13 1.91
00-05-05 17.41 19.19 17.38 6,773,200 18.62 1.86
Date Open High Low Vol Cls adjCls
00-05-04 17.59 18.00 17.38 2,275,200 17.38 1.73
00-05-03 18.94 19.00 17.19 3,662,800 17.31 1.72
00-05-02 19.81 19.81 18.00 2,678,400 18.56 1.85
00-05-01 18.75 21.25 18.50 11,354,800 19.44 1.94
00-04-28 18.62 19.25 17.87 1,708,800 17.94 1.79
00-04-27 17.87 19.00 17.25 821,200 18.94 1.89
00-04-26 20.63 20.69 17.50 5,461,200 19.00 1.89
00-04-25 19.94 20.50 19.81 2,236,000 20.06 2.00
00-04-24 18.94 19.56 18.38 1,288,800 19.19 1.91
Date Open High Low Vol Cls adjCls
00-04-20 18.87 19.00 18.62 1,550,400 19.00 1.89
00-04-19 18.00 19.63 17.75 3,974,800 18.87 1.88
00-04-18 15.88 18.06 15.37 1,918,800 17.50 1.74
00-04-17 16.13 16.75 15.50 1,852,800 16.00 1.59
00-04-14 17.75 18.23 16.00 2,293,600 16.06 1.60
00-04-13 17.56 18.50 17.13 682,000 17.75 1.77
00-04-12 17.87 18.81 16.75 2,258,800 17.81 1.77
00-04-11 19.50 19.56 16.88 1,211,200 18.00 1.79
00-04-10 21.44 21.75 18.62 1,825,200 20.31 2.02
Date Open High Low Vol Cls adjCls
00-04-07 20.69 21.38 20.44 2,152,800 20.87 2.08
00-04-06 20.75 21.00 18.75 4,156,800 20.63 2.05
00-04-05 19.19 20.44 18.87 14,148,400 20.25 2.02
00-04-04 17.62 19.13 17.62 11,135,200 19.00 1.89
00-04-03 17.25 18.19 16.94 1,699,600 17.56 1.75
00-03-31 17.25 17.50 16.06 4,210,800 16.95 1.69
00-03-30 15.50 17.25 15.37 6,944,400 16.75 1.67
00-03-29 15.31 15.94 15.19 788,400 15.50 1.54
00-03-28 14.12 15.94 13.94 2,590,000 15.25 1.52
Date Open High Low Vol Cls adjCls
00-03-27 14.81 15.75 13.56 5,085,600 14.25 1.42
00-03-24 14.88 16.00 12.25 5,159,200 14.25 1.42
00-03-23 16.37 16.37 14.25 1,220,800 14.64 1.46
00-03-22 15.75 16.25 15.75 1,393,600 16.00 1.59
00-03-21 15.34 16.00 14.88 1,924,000 15.81 1.58
00-03-20 16.37 16.37 14.75 2,784,400 15.37 1.53
00-03-17 16.37 16.94 15.88 3,304,800 16.19 1.61
00-03-16 13.88 17.06 13.88 5,760,400 16.00 1.59
00-03-15 14.37 14.37 13.75 4,264,000 13.81 1.38
Date Open High Low Vol Cls adjCls
00-03-14 14.28 14.50 14.12 1,888,800 14.31 1.43
00-03-13 13.03 14.00 12.75 1,500,000 14.00 1.39
00-03-10 13.50 13.56 13.37 1,343,200 13.37 1.33
00-03-09 13.06 13.50 13.06 2,653,600 13.44 1.34
00-03-08 13.19 13.37 12.88 588,400 13.06 1.30
00-03-07 14.06 14.06 12.69 2,394,400 13.12 1.31
00-03-06 15.19 15.37 13.00 1,980,000 13.31 1.33
00-03-03 14.50 15.37 14.37 3,661,600 14.94 1.49
00-03-02 12.97 15.31 12.88 5,746,000 14.25 1.42
Date Open High Low Vol Cls adjCls
00-03-01 12.94 13.00 12.25 2,020,000 12.75 1.27
00-02-29 12.88 13.00 11.75 4,903,600 12.63 1.26
00-02-28 13.06 13.06 11.75 1,098,400 12.06 1.20
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 1.12
00-02-23 10.94 11.25 10.44 2,266,800 10.56 1.05
00-02-22 9.75 13.00 9.62 5,278,000 10.56 1.05
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 1.09
00-02-14 11.09 11.38 10.69 3,004,000 10.69 1.06
00-02-11 11.63 11.69 10.25 6,690,400 10.44 1.04
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 1.19
00-02-08 11.56 13.00 11.44 1,450,800 11.87 1.18
00-02-07 12.53 13.00 11.87 2,844,000 12.31 1.23
00-02-04 13.25 14.12 12.31 1,265,200 12.31 1.23
Date Open High Low Vol Cls adjCls
00-02-03 13.88 14.06 11.50 6,004,800 13.31 1.33
00-02-02 14.50 14.69 13.63 2,620,800 13.81 1.38
00-02-01 14.75 14.81 13.75 7,280,800 14.50 1.44
00-01-31 16.22 16.31 14.69 3,020,400 14.75 1.47
00-01-28 16.81 16.81 16.13 1,134,400 16.19 1.61
00-01-27 16.75 17.19 16.69 1,098,400 16.88 1.68
00-01-26 16.41 16.88 16.13 2,032,000 16.50 1.64
00-01-25 14.94 16.69 14.63 2,188,800 16.13 1.61
00-01-24 18.00 18.19 14.37 2,146,000 14.81 1.48
Date Open High Low Vol Cls adjCls
00-01-21 16.41 17.06 16.25 1,301,200 16.37 1.63
00-01-20 16.00 16.88 15.75 1,734,000 15.88 1.58
00-01-19 16.94 17.00 15.31 1,272,400 15.75 1.57
00-01-18 14.00 16.56 14.00 864,400 16.06 1.60
00-01-14 29.97 31.13 29.50 1,128,400 30.69 1.53
00-01-13 29.09 29.87 27.37 4,964,400 29.69 1.48
00-01-12 30.25 30.56 28.25 2,005,200 29.56 1.4