Ctrip.com International Ltd. (CTRP)

71.92
+1.49 (+2.11%)
Exchange
NMS
Day Range
69.90 - 72.48
52 Week Range
69.90 - 72.48
Open
71.19
Avg. Vol
3,166,610
Market Cap
10.16B
Short ratio
2.60
PE ratio
PEG Ratio
0.00
Earnings Share
-0.00

Ctrip.com International Ltd. (CTRP) Historicals

Date Open High Low Vol Cls adjCls
15-07-30 70.65 71.00 69.96 1,919,300 70.69 70.69
15-07-29 68.72 71.31 68.38 2,077,600 70.51 70.51
15-07-28 68.94 69.30 66.87 2,954,500 68.31 68.31
15-07-27 70.20 71.08 68.47 2,176,200 69.04 69.04
15-07-24 75.00 75.82 71.83 1,710,800 72.84 72.84
15-07-23 74.58 77.57 74.39 1,770,100 75.15 75.15
15-07-22 74.06 75.00 72.87 920,300 74.18 74.18
15-07-21 72.84 75.06 72.29 2,907,600 74.18 74.18
15-07-20 72.14 73.55 71.28 2,096,000 72.78 72.78
Date Open High Low Vol Cls adjCls
15-07-17 72.32 72.79 71.31 1,413,200 71.88 71.88
15-07-16 71.44 73.14 71.18 1,536,300 71.88 71.88
15-07-15 73.70 73.71 69.95 2,537,300 70.22 70.22
15-07-14 74.19 74.95 73.11 1,250,000 74.33 74.33
15-07-13 73.60 74.74 72.99 1,659,200 73.81 73.81
15-07-10 73.56 73.66 71.71 1,851,300 73.27 73.27
15-07-09 72.04 72.95 70.28 2,910,800 71.48 71.48
15-07-08 67.36 70.83 67.36 4,323,400 69.35 69.35
15-07-07 69.19 71.31 63.00 8,796,900 71.10 71.10
Date Open High Low Vol Cls adjCls
15-07-06 69.94 71.84 68.90 2,617,200 71.53 71.53
15-07-02 70.99 71.58 70.02 1,659,100 71.29 71.29
15-07-01 73.54 73.85 70.78 1,847,400 70.99 70.99
15-06-30 71.91 72.75 71.44 1,818,000 72.62 72.62
15-06-29 71.56 72.05 70.27 1,640,500 70.61 70.61
15-06-26 72.00 73.59 71.64 2,814,900 73.27 73.27
15-06-25 73.35 74.00 72.74 2,409,500 73.85 73.85
15-06-24 74.50 74.50 72.51 1,722,500 72.92 72.92
15-06-23 74.87 75.10 73.54 2,624,100 73.95 73.95
Date Open High Low Vol Cls adjCls
15-06-22 72.54 74.11 72.10 2,861,500 73.86 73.86
15-06-19 74.37 74.48 71.60 5,541,900 71.64 71.64
15-06-18 74.50 75.49 72.30 6,086,300 75.01 75.01
15-06-17 76.62 77.00 75.08 2,320,700 75.41 75.41
15-06-16 75.66 76.13 73.56 2,868,800 75.71 75.71
15-06-15 76.35 76.67 75.25 2,600,600 76.13 76.13
15-06-12 74.77 77.91 74.57 5,526,500 77.39 77.39
15-06-11 76.42 78.64 76.41 3,020,600 77.50 77.50
15-06-10 74.49 76.29 74.10 1,530,800 76.17 76.17
Date Open High Low Vol Cls adjCls
15-06-09 74.42 75.12 72.87 1,743,200 74.67 74.67
15-06-08 75.89 76.65 74.30 1,604,300 74.34 74.34
15-06-05 75.07 77.55 74.71 2,139,700 76.07 76.07
15-06-04 74.40 75.86 73.70 2,769,000 75.07 75.07
15-06-03 76.79 76.98 74.45 4,350,200 74.88 74.88
15-06-02 76.51 77.90 72.44 9,329,100 77.04 77.04
15-06-01 80.30 82.76 80.30 2,728,200 81.63 81.63
15-05-29 80.05 80.73 79.64 2,057,700 79.87 79.87
15-05-28 78.81 80.84 77.80 3,063,500 80.22 80.22
Date Open High Low Vol Cls adjCls
15-05-27 82.00 83.81 80.75 2,410,100 81.52 81.52
15-05-26 87.23 87.62 80.70 7,353,200 81.99 81.99
15-05-22 77.95 86.18 77.85 14,460,800 84.63 84.63
15-05-21 72.30 72.35 71.44 2,157,800 71.99 71.99
15-05-20 71.95 72.48 70.79 1,896,600 71.94 71.94
15-05-19 72.42 73.48 72.24 1,560,400 72.49 72.49
15-05-18 72.77 72.88 70.65 2,010,000 71.98 71.98
15-05-15 71.50 74.27 71.13 3,714,900 71.97 71.97
15-05-14 73.96 76.00 70.57 12,015,500 71.14 71.14
Date Open High Low Vol Cls adjCls
15-05-13 64.90 66.15 64.12 3,053,400 65.36 65.36
15-05-12 63.40 65.33 63.38 2,522,300 65.13 65.13
15-05-11 64.19 64.92 63.62 2,114,700 63.75 63.75
15-05-08 65.19 65.50 63.50 1,316,000 63.79 63.79
15-05-07 64.32 64.64 62.90 2,729,900 64.56 64.56
15-05-06 63.27 63.69 62.28 1,981,000 63.33 63.33
15-05-05 63.01 64.14 62.29 6,380,100 62.99 62.99
15-05-04 64.00 65.30 63.98 2,415,600 64.16 64.16
15-05-01 63.44 63.87 62.13 2,163,100 63.80 63.80
Date Open High Low Vol Cls adjCls
15-04-30 64.00 64.73 63.16 1,605,300 63.68 63.68
15-04-29 64.21 65.09 62.97 2,190,800 64.04 64.04
15-04-28 65.94 66.39 64.28 2,053,200 64.88 64.88
15-04-27 66.39 67.46 65.89 1,869,300 66.28 66.28
15-04-24 66.11 67.46 65.56 1,581,300 65.57 65.57
15-04-23 65.67 66.78 65.53 1,213,900 65.62 65.62
15-04-22 65.36 67.43 65.03 2,612,300 66.14 66.14
15-04-21 64.14 66.34 63.59 2,662,600 65.16 65.16
15-04-20 63.43 63.86 62.62 1,054,700 63.55 63.55
Date Open High Low Vol Cls adjCls
15-04-17 62.25 63.56 62.00 1,860,300 63.20 63.20
15-04-16 63.72 65.00 63.36 1,741,100 63.64 63.64
15-04-15 63.87 64.27 63.00 1,581,400 63.75 63.75
15-04-14 62.25 64.11 61.37 1,919,300 63.88 63.88
15-04-13 63.02 64.18 62.52 2,030,400 63.00 63.00
15-04-10 63.64 64.35 61.65 2,622,600 63.05 63.05
15-04-09 63.65 64.68 62.46 2,126,100 63.78 63.78
15-04-08 62.44 63.84 62.09 3,852,300 63.62 63.62
15-04-07 62.59 63.00 61.21 3,231,300 61.21 61.21
Date Open High Low Vol Cls adjCls
15-04-06 59.66 61.49 58.99 3,032,700 61.17 61.17
15-04-02 58.54 59.32 58.51 1,480,300 59.25 59.25
15-04-01 57.75 59.39 57.59 2,299,100 58.77 58.77
15-03-31 57.83 59.80 57.79 3,073,200 58.62 58.62
15-03-30 59.50 59.51 58.26 1,689,300 58.90 58.90
15-03-27 58.15 59.76 57.60 3,131,600 59.21 59.21
15-03-26 59.37 59.48 57.82 4,065,400 58.46 58.46
15-03-25 58.45 60.06 58.33 3,184,100 59.77 59.77
15-03-24 58.81 60.74 58.27 3,324,700 58.89 58.89
Date Open High Low Vol Cls adjCls
15-03-23 57.00 59.34 56.10 5,919,200 58.86 58.86
15-03-20 55.11 58.08 55.00 22,214,000 57.58 57.58
15-03-19 46.25 46.75 45.41 4,081,200 46.14 46.14
15-03-18 45.99 46.75 45.40 2,531,500 46.22 46.22
15-03-17 43.94 45.73 43.94 1,638,400 45.70 45.70
15-03-16 43.76 44.40 43.09 1,451,100 43.88 43.88
15-03-13 45.06 45.21 43.07 4,599,900 43.85 43.85
15-03-12 45.25 46.20 45.07 1,755,000 45.23 45.23
15-03-11 44.75 45.71 44.75 1,560,700 45.43 45.43
Date Open High Low Vol Cls adjCls
15-03-10 45.85 46.17 44.38 1,676,800 44.94 44.94
15-03-09 47.58 47.58 46.05 1,479,600 46.60 46.60
15-03-06 46.23 47.59 46.00 3,481,600 47.40 47.40
15-03-05 45.99 47.00 45.85 1,244,400 46.23 46.23
15-03-04 45.45 46.10 45.25 1,783,300 45.84 45.84
15-03-03 44.50 45.90 44.50 1,295,100 45.47 45.47
15-03-02 44.71 45.82 44.66 3,844,100 45.14 45.14
15-02-27 45.65 45.98 44.04 4,175,800 45.37 45.37
15-02-26 46.35 46.65 45.50 1,378,800 45.52 45.52
Date Open High Low Vol Cls adjCls
15-02-25 46.77 47.20 46.03 1,084,200 46.16 46.16
15-02-24 46.72 47.00 46.38 793,000 46.68 46.68
15-02-23 46.92 46.98 46.36 877,100 46.72 46.72
15-02-20 46.00 47.04 45.70 2,986,000 46.95 46.95
15-02-19 47.00 47.17 45.44 2,201,700 45.73 45.73
15-02-18 47.16 47.42 46.48 1,403,900 46.79 46.79
15-02-17 46.94 47.74 46.94 1,757,500 47.16 47.16
15-02-13 47.21 47.35 46.50 2,076,400 46.75 46.75
15-02-12 45.63 47.27 45.50 2,097,500 46.64 46.64
Date Open High Low Vol Cls adjCls
15-02-11 46.00 46.42 45.27 2,216,100 45.79 45.79
15-02-10 46.63 47.18 45.41 2,979,200 46.00 46.00
15-02-09 48.00 48.00 46.38 2,781,700 46.45 46.45
15-02-06 48.46 48.75 46.46 3,897,800 48.24 48.24
15-02-05 49.88 50.09 49.26 1,399,200 49.74 49.74
15-02-04 49.00 50.03 48.79 1,382,700 49.78 49.78
15-02-03 48.21 49.50 48.21 1,661,000 49.04 49.04
15-02-02 47.74 48.34 47.08 1,661,100 48.20 48.20
15-01-30 47.87 48.19 47.02 2,031,200 47.56 47.56
Date Open High Low Vol Cls adjCls
15-01-29 48.73 48.81 46.82 2,231,600 48.11 48.11
15-01-28 49.72 49.99 48.73 1,504,200 48.96 48.96
15-01-27 49.22 49.81 48.74 1,967,000 49.40 49.40
15-01-26 50.65 50.85 49.45 1,240,700 49.52 49.52
15-01-23 49.64 50.71 49.16 2,643,200 50.10 50.10
15-01-22 49.08 49.87 48.71 1,799,300 49.47 49.47
15-01-21 46.64 49.06 46.55 3,380,300 48.85 48.85
15-01-20 46.00 47.00 46.00 2,225,700 46.52 46.52
15-01-16 45.71 46.60 45.43 2,167,700 46.07 46.07
Date Open High Low Vol Cls adjCls
15-01-15 46.56 46.80 45.25 1,871,600 45.65 45.65
15-01-14 46.19 46.57 45.67 1,921,500 46.04 46.04
15-01-13 46.82 46.85 46.25 1,773,500 46.49 46.49
15-01-12 46.74 47.07 45.97 1,931,900 46.31 46.31
15-01-09 46.61 47.23 46.08 1,807,400 46.81 46.81
15-01-08 45.66 46.60 44.81 2,378,900 46.54 46.54
15-01-07 45.85 46.78 45.11 3,171,700 45.87 45.87
15-01-06 44.55 45.80 44.36 2,549,900 45.16 45.16
15-01-05 44.64 45.05 43.92 1,896,300 44.58 44.58
Date Open High Low Vol Cls adjCls
15-01-02 46.00 46.00 44.23 2,349,300 45.22 45.22
14-12-31 45.10 45.80 44.75 1,311,700 45.50 45.50
14-12-30 44.90 45.25 44.41 1,148,400 45.12 45.12
14-12-29 45.00 45.30 44.70 1,227,500 45.09 45.09
14-12-26 45.29 45.76 45.18 611,000 45.36 45.36
14-12-24 44.73 45.42 44.52 492,300 45.00 45.00
14-12-23 45.70 45.87 44.27 1,341,200 45.12 45.12
14-12-22 45.09 46.12 44.15 2,500,500 45.17 45.17
14-12-19 44.08 45.33 43.97 2,854,200 45.20 45.20
Date Open High Low Vol Cls adjCls
14-12-18 43.25 44.38 42.95 3,526,900 44.07 44.07
14-12-17 41.41 42.73 40.74 4,566,200 42.67 42.67
14-12-16 42.90 42.95 41.11 2,977,200 41.16 41.16
14-12-15 44.88 45.35 42.56 4,760,100 43.28 43.28
14-12-12 43.60 47.19 42.74 6,274,900 45.34 45.34
14-12-11 43.18 44.73 42.87 3,225,300 43.02 43.02
14-12-10 43.87 44.94 42.83 4,664,000 43.18 43.18
14-12-09 42.00 44.13 40.99 8,188,700 43.95 43.95
14-12-08 44.52 45.53 43.97 3,377,900 44.00 44.00
Date Open High Low Vol Cls adjCls
14-12-05 47.15 47.64 44.20 14,133,300 44.91 44.91
14-12-04 48.00 48.17 45.36 6,208,400 47.20 47.20
14-12-03 47.71 48.38 47.11 2,598,200 48.09 48.09
14-12-02 49.77 50.00 46.75 5,799,700 47.92 47.92
14-12-01 53.50 53.74 49.50 5,802,900 49.58 49.58
14-11-28 52.25 54.15 51.35 5,822,100 54.08 54.08
14-11-26 51.98 53.78 51.50 14,928,800 53.50 53.50
14-11-25 59.07 59.20 58.33 3,265,000 58.46 58.46
14-11-24 59.10 59.51 58.36 2,999,400 58.91 58.91
Date Open High Low Vol Cls adjCls
14-11-21 59.75 60.50 58.56 2,766,000 58.90 58.90
14-11-20 57.96 58.42 57.39 1,350,800 58.25 58.25
14-11-19 59.55 59.62 57.52 2,800,900 58.57 58.57
14-11-18 59.29 60.42 58.88 2,061,400 59.55 59.55
14-11-17 59.00 59.46 57.01 1,397,000 59.15 59.15
14-11-14 58.45 59.82 57.90 1,970,700 59.39 59.39
14-11-13 57.04 59.50 57.04 2,920,800 58.17 58.17
14-11-12 56.63 56.90 55.69 929,600 56.72 56.72
14-11-11 56.83 57.89 55.81 1,558,100 56.39 56.39
Date Open High Low Vol Cls adjCls
14-11-10 54.93 56.92 54.35 1,999,500 56.45 56.45
14-11-07 53.83 54.36 52.84 1,462,800 54.30 54.30
14-11-06 54.97 55.50 54.12 1,180,100 54.30 54.30
14-11-05 57.67 58.16 53.73 3,003,800 54.70 54.70
14-11-04 58.13 59.04 57.42 1,761,900 57.66 57.66
14-11-03 58.30 59.66 58.08 1,481,700 58.29 58.29
14-10-31 59.00 59.40 57.71 1,738,800 58.30 58.30
14-10-30 55.78 57.40 55.62 1,659,700 57.32 57.32
14-10-29 56.84 57.26 55.62 1,598,200 56.11 56.11
Date Open High Low Vol Cls adjCls
14-10-28 56.18 56.99 55.51 1,388,500 56.35 56.35
14-10-27 56.90 57.08 55.07 1,700,800 55.49 55.49
14-10-24 56.54 57.23 55.64 1,254,700 57.12 57.12
14-10-23 57.48 58.09 56.63 1,469,500 57.01 57.01
14-10-22 57.71 58.43 56.82 1,519,100 56.86 56.86
14-10-21 56.19 57.79 55.82 3,846,400 57.34 57.34
14-10-20 54.63 56.41 54.51 2,026,700 55.27 55.27
14-10-17 54.26 55.55 54.10 2,133,800 54.47 54.47
14-10-16 52.71 54.70 52.55 2,422,400 53.74 53.74
Date Open High Low Vol Cls adjCls
14-10-15 51.54 54.36 50.74 3,698,600 54.08 54.08
14-10-14 51.59 52.97 49.61 3,634,600 52.44 52.44
14-10-13 53.93 55.22 51.20 2,544,900 51.37 51.37
14-10-10 54.68 55.11 52.88 2,605,000 53.76 53.76
14-10-09 56.67 57.76 54.90 1,689,200 54.99 54.99
14-10-08 55.05 57.16 54.23 1,998,600 57.00 57.00
14-10-07 55.91 56.10 55.00 1,174,900 55.03 55.03
14-10-06 55.81 56.73 55.35 1,165,500 56.05 56.05
14-10-03 55.52 56.77 55.11 2,656,700 55.62 55.62
Date Open High Low Vol Cls adjCls
14-10-02 55.43 56.17 54.99 3,055,600 55.09 55.09
14-10-01 56.55 56.90 55.35 2,118,500 55.90 55.90
14-09-30 58.02 58.48 56.01 3,808,300 56.76 56.76
14-09-29 58.73 58.89 56.65 4,618,700 57.19 57.19
14-09-26 59.40 60.44 59.03 1,251,500 59.25 59.25
14-09-25 60.46 60.83 58.81 1,690,900 59.33 59.33
14-09-24 59.75 60.78 59.31 1,014,400 60.10 60.10
14-09-23 59.93 61.30 58.95 2,543,300 59.75 59.75
14-09-22 60.12 60.55 58.66 2,765,700 59.95 59.95
Date Open High Low Vol Cls adjCls
14-09-19 61.40 62.23 60.20 2,476,100 60.63 60.63
14-09-18 62.05 62.66 60.53 1,274,300 61.23 61.23
14-09-17 61.58 62.29 60.89 1,759,100 61.53 61.53
14-09-16 60.75 63.57 60.10 2,476,500 62.05 62.05
14-09-15 63.90 63.90 60.15 3,354,000 60.95 60.95
14-09-12 65.32 65.33 63.69 1,135,000 64.05 64.05
14-09-11 65.00 65.84 64.54 1,021,800 65.13 65.13
14-09-10 66.02 66.83 64.78 964,400 65.64 65.64
14-09-09 68.15 68.49 65.99 1,131,400 66.25 66.25
Date Open High Low Vol Cls adjCls
14-09-08 68.83 69.44 68.01 1,030,400 68.11 68.11
14-09-05 67.81 69.21 67.81 1,066,600 68.70 68.70
14-09-04 67.83 69.74 67.07 2,242,500 68.53 68.53
14-09-03 68.50 68.50 66.11 1,596,300 66.83 66.83
14-09-02 64.86 68.30 64.63 2,103,100 67.91 67.91
14-08-29 63.50 64.80 62.66 817,300 64.17 64.17
14-08-28 64.00 64.67 63.31 972,300 64.03 64.03
14-08-27 64.70 65.25 64.26 820,300 64.32 64.32
14-08-26 64.73 65.36 64.00 867,500 64.87 64.87
Date Open High Low Vol Cls adjCls
14-08-25 65.00 65.40 64.30 857,000 64.59 64.59
14-08-22 65.54 65.80 64.20 867,200 64.97 64.97
14-08-21 65.68 66.24 64.37 1,264,200 65.45 65.45
14-08-20 66.03 67.00 65.62 869,000 66.05 66.05
14-08-19 66.50 66.98 65.91 1,268,300 66.03 66.03
14-08-18 66.58 66.76 65.71 1,040,300 65.88 65.88
14-08-15 66.94 67.69 65.18 1,325,200 65.93 65.93
14-08-14 66.61 66.98 65.36 1,128,200 66.40 66.40
14-08-13 67.61 67.97 66.75 1,010,300 66.92 66.92
Date Open High Low Vol Cls adjCls
14-08-12 67.98 67.99 66.76 1,337,300 67.20 67.20
14-08-11 66.00 68.71 65.52 2,441,500 67.64 67.64
14-08-08 66.02 66.94 64.55 1,651,700 65.71 65.71
14-08-07 66.90 68.41 64.36 7,130,600 66.02 66.02
14-08-06 61.10 61.51 59.86 2,577,700 60.45 60.45
14-08-05 64.45 64.89 61.39 1,594,400 61.51 61.51
14-08-04 63.23 64.68 62.68 1,315,200 64.42 64.42
14-08-01 64.16 64.46 61.11 4,561,800 62.68 62.68
14-07-31 60.00 65.09 60.00 3,367,300 64.03 64.03
Date Open High Low Vol Cls adjCls
14-07-30 66.11 66.45 64.00 3,443,300 64.34 64.34
14-07-29 67.27 68.20 64.83 2,679,600 64.88 64.88
14-07-28 67.00 67.24 65.52 1,710,400 66.73 66.73
14-07-25 62.56 67.23 61.56 2,609,900 67.00 67.00
14-07-24 62.07 63.15 61.36 740,100 62.22 62.22
14-07-23 61.96 62.78 61.80 600,000 62.20 62.20
14-07-22 61.13 62.45 61.03 1,320,000 61.91 61.91
14-07-21 59.49 61.27 59.02 1,703,300 61.02 61.02
14-07-18 59.29 60.35 58.74 891,300 59.29 59.29
Date Open High Low Vol Cls adjCls
14-07-17 60.30 60.89 58.27 1,579,500 58.80 58.80
14-07-16 61.35 61.77 60.04 927,900 60.34 60.34
14-07-15 61.20 61.46 59.62 1,267,300 60.40 60.40
14-07-14 60.76 62.70 60.12 1,376,600 61.34 61.34
14-07-11 61.00 61.12 59.59 1,817,200 60.20 60.20
14-07-10 60.26 61.59 59.64 1,383,000 60.99 60.99
14-07-09 61.51 62.17 60.63 1,191,400 61.82 61.82
14-07-08 63.62 63.63 59.45 2,734,600 61.17 61.17
14-07-07 64.51 64.99 63.02 1,844,200 63.86 63.86
Date Open High Low Vol Cls adjCls
14-07-03 64.95 65.50 64.36 1,075,200 64.91 64.91
14-07-02 65.27 65.77 63.97 1,677,500 64.44 64.44
14-07-01 63.51 65.49 63.17 2,681,600 65.22 65.22
14-06-30 61.00 65.20 60.83 3,260,300 64.04 64.04
14-06-27 61.21 61.66 60.23 1,198,100 60.78 60.78
14-06-26 59.69 61.71 59.04 2,234,300 61.67 61.67
14-06-25 56.51 59.83 56.51 2,051,700 59.25 59.25
14-06-24 56.00 59.00 55.17 5,565,500 57.67 57.67
14-06-23 59.88 60.58 58.93 1,605,000 59.08 59.08
Date Open High Low Vol Cls adjCls
14-06-20 59.66 60.50 58.03 2,111,100 59.72 59.72
14-06-19 61.98 61.99 59.60 1,498,200 60.31 60.31
14-06-18 60.42 61.92 60.17 1,591,400 61.69 61.69
14-06-17 59.83 61.26 59.45 2,001,900 60.91 60.91
14-06-16 57.31 60.29 56.96 2,500,300 60.06 60.06
14-06-13 58.16 58.80 56.67 1,563,200 57.25 57.25
14-06-12 59.60 60.04 57.74 1,977,700 57.94 57.94
14-06-11 58.35 60.50 57.85 2,607,100 59.06 59.06
14-06-10 57.30 59.45 56.83 2,453,800 58.98 58.98
Date Open High Low Vol Cls adjCls
14-06-09 57.11 57.70 56.67 1,022,100 57.17 57.17
14-06-06 56.68 57.96 56.68 812,000 57.44 57.44
14-06-05 57.20 57.85 56.25 1,007,100 57.06 57.06
14-06-04 56.28 57.99 56.05 1,304,800 57.05 57.05
14-06-03 55.80 57.30 55.47 1,928,100 57.01 57.01
14-06-02 55.53 56.73 55.08 1,641,200 56.31 56.31
14-05-30 55.30 55.50 54.56 951,900 55.42 55.42
14-05-29 55.20 55.64 54.51 1,336,300 55.26 55.26
14-05-28 56.47 56.55 54.31 2,456,900 54.84 54.84
Date Open High Low Vol Cls adjCls
14-05-27 55.90 56.38 54.99 1,922,000 56.36 56.36
14-05-23 55.43 56.04 54.02 1,394,000 56.01 56.01
14-05-22 55.30 55.86 54.91 1,498,000 55.39 55.39
14-05-21 54.45 55.32 54.07 1,946,000 55.16 55.16
14-05-20 53.25 55.15 53.22 2,342,500 55.00 55.00
14-05-19 52.06 54.25 51.77 2,592,700 53.90 53.90
14-05-16 51.17 52.23 50.26 1,588,200 52.06 52.06
14-05-15 50.66 51.49 49.16 1,917,100 51.24 51.24
14-05-14 50.01 51.78 49.95 1,918,100 51.21 51.21
Date Open High Low Vol Cls adjCls
14-05-13 50.78 51.73 50.01 1,866,300 50.06 50.06
14-05-12 48.93 51.27 48.81 3,041,800 51.04 51.04
14-05-09 45.87 49.58 45.30 4,311,800 49.48 49.48
14-05-08 46.00 50.19 45.27 5,766,600 45.29 45.29
14-05-07 48.55 48.77 44.00 6,168,300 45.67 45.67
14-05-06 48.09 49.43 47.50 2,697,400 48.38 48.38
14-05-05 47.07 48.70 47.07 1,340,800 48.30 48.30
14-05-02 47.98 48.33 47.19 1,212,100 47.77 47.77
14-05-01 46.41 48.82 46.10 2,076,100 47.50 47.50
Date Open High Low Vol Cls adjCls
14-04-30 45.47 46.79 45.10 1,862,300 46.74 46.74
14-04-29 45.61 47.77 44.90 3,640,200 46.43 46.43
14-04-28 45.66 46.23 44.40 4,716,800 45.03 45.03
14-04-25 48.10 48.53 44.86 4,221,800 45.48 45.48
14-04-24 50.23 50.61 46.32 5,381,200 48.61 48.61
14-04-23 52.09 52.91 50.20 2,517,700 50.22 50.22
14-04-22 52.09 52.94 52.01 2,604,700 52.23 52.23
14-04-21 52.00 52.50 51.10 1,618,600 52.09 52.09
14-04-17 52.41 52.50 50.41 2,261,000 51.86 51.86
Date Open High Low Vol Cls adjCls
14-04-16 50.96 52.35 50.80 2,121,700 51.87 51.87
14-04-15 54.41 54.82 48.38 6,417,400 50.83 50.83
14-04-14 54.48 55.29 52.98 1,970,500 54.37 54.37
14-04-11 53.15 55.75 52.50 4,547,500 53.83 53.83
14-04-10 55.62 56.47 53.55 3,403,500 54.03 54.03
14-04-09 55.62 56.12 53.43 4,486,700 55.85 55.85
14-04-08 52.26 55.74 52.10 6,593,300 55.48 55.48
14-04-07 52.29 52.97 49.20 5,411,500 50.25 50.25
14-04-04 52.85 52.98 49.73 4,438,600 50.02 50.02
Date Open High Low Vol Cls adjCls
14-04-03 53.43 54.75 51.66 5,565,300 52.88 52.88
14-04-02 51.55 52.99 51.41 2,421,600 52.17 52.17
14-04-01 50.43 52.50 50.23 3,265,200 51.41 51.41
14-03-31 49.00 51.09 48.87 2,941,600 50.42 50.42
14-03-28 47.49 50.40 47.49 3,551,100 48.37 48.37
14-03-27 47.80 48.44 46.13 2,349,300 47.01 47.01
14-03-26 48.70 49.65 47.24 3,307,700 47.75 47.75
14-03-25 47.82 48.82 46.57 2,688,600 47.95 47.95
14-03-24 47.95 49.95 47.11 5,798,800 47.79 47.79
Date Open High Low Vol Cls adjCls
14-03-21 50.75 51.05 49.10 3,013,100 49.49 49.49
14-03-20 49.81 51.50 49.09 3,330,300 49.48 49.48
14-03-19 51.01 51.81 49.48 3,732,400 50.03 50.03
14-03-18 50.00 51.50 49.40 1,981,500 51.19 51.19
14-03-17 50.34 50.92 48.57 2,813,300 49.77 49.77
14-03-14 49.41 51.14 49.05 2,723,300 50.06 50.06
14-03-13 51.71 52.39 48.80 4,008,400 49.36 49.36
14-03-12 49.28 51.45 48.33 2,358,500 51.34 51.34
14-03-11 50.28 51.17 49.40 2,828,200 49.57 49.57
Date Open High Low Vol Cls adjCls
14-03-10 51.59 51.99 48.73 4,816,100 49.73 49.73
14-03-07 53.29 53.94 51.60 1,984,900 52.59 52.59
14-03-06 53.25 54.19 52.81 2,840,400 53.74 53.74
14-03-05 53.88 53.98 52.63 2,754,000 53.01 53.01
14-03-04 54.50 54.50 52.66 4,444,600 53.14 53.14
14-03-03 52.50 54.16 51.89 2,619,300 53.30 53.30
14-02-28 55.12 55.69 53.00 4,178,100 54.01 54.01
14-02-27 54.01 56.86 53.90 6,992,200 55.75 55.75
14-02-26 51.27 52.87 50.07 5,757,100 52.21 52.21
Date Open High Low Vol Cls adjCls
14-02-25 49.40 50.11 48.20 3,223,400 50.05 50.05
14-02-24 49.09 50.93 49.02 2,713,500 50.10 50.10
14-02-21 49.59 50.40 49.08 2,332,700 49.28 49.28
14-02-20 49.50 50.99 49.16 3,728,700 49.70 49.70
14-02-19 50.40 52.50 48.19 7,442,100 48.74 48.74
14-02-18 46.00 51.23 45.98 10,498,500 51.11 51.11
14-02-14 46.12 46.12 44.45 5,861,700 45.83 45.83
14-02-13 38.84 47.63 38.81 23,155,600 45.99 45.99
14-02-12 42.00 42.05 40.13 7,587,900 41.72 41.72
Date Open High Low Vol Cls adjCls
14-02-11 41.39 42.08 40.50 5,778,800 41.62 41.62
14-02-10 40.00 40.92 39.38 3,068,300 40.72 40.72
14-02-07 39.08 40.32 38.86 2,779,100 39.50 39.50
14-02-06 38.80 39.30 38.33 2,309,600 38.67 38.67
14-02-05 39.12 39.39 37.01 2,561,200 38.65 38.65
14-02-04 37.50 39.73 37.50 3,736,900 39.08 39.08
14-02-03 39.50 39.95 36.67 3,355,300 37.17 37.17
14-01-31 38.52 40.20 38.36 1,693,500 39.51 39.51
14-01-30 39.88 40.57 39.41 1,925,700 39.61 39.61
Date Open High Low Vol Cls adjCls
14-01-29 40.26 40.26 38.48 2,910,500 39.14 39.14
14-01-28 38.77 40.68 38.75 6,284,600 40.26 40.26
14-01-27 39.65 40.01 35.96 7,583,200 37.86 37.86
14-01-24 40.95 41.30 39.55 6,475,500 39.61 39.61
14-01-23 40.78 42.89 39.16 8,259,600 41.17 41.17
14-01-22 42.72 43.79 42.36 4,262,600 43.06 43.06
14-01-21 41.08 42.42 41.08 4,676,200 41.93 41.93
14-01-17 42.47 42.48 40.33 4,520,700 40.57 40.57
14-01-16 41.90 41.90 40.25 4,537,600 41.15 41.15
Date Open High Low Vol Cls adjCls
14-01-15 40.46 41.66 39.87 5,972,400 40.34 40.34
14-01-14 39.31 40.38 38.59 7,893,800 40.10 40.10
14-01-13 39.33 40.59 38.64 8,243,400 39.14 39.14
14-01-10 40.97 41.30 37.41 14,344,400 38.95 38.95
14-01-09 44.10 44.40 38.30 22,214,100 40.49 40.49
14-01-08 46.41 46.98 43.60 6,548,100 44.51 44.51
14-01-07 44.87 46.85 44.78 3,423,300 46.02 46.02
14-01-06 45.74 46.14 44.35 4,047,900 44.43 44.43
14-01-03 49.30 49.59 44.60 8,370,400 45.53 45.53
Date Open High Low Vol Cls adjCls
14-01-02 49.55 50.03 48.80 2,203,000 49.41 49.41
13-12-31 51.22 51.45 48.93 3,767,800 49.62 49.62
13-12-30 52.70 52.94 50.47 2,627,500 51.22 51.22
13-12-27 50.55 52.94 50.42 2,344,100 52.55 52.55
13-12-26 50.79 51.28 50.08 949,100 50.34 50.34
13-12-24 51.13 51.62 49.65 1,368,500 50.95 50.95
13-12-23 48.86 51.15 48.24 2,540,500 50.62 50.62
13-12-20 47.33 48.90 46.63 2,609,600 48.68 48.68
13-12-19 48.02 48.50 47.31 1,534,600 47.66 47.66
Date Open High Low Vol Cls adjCls
13-12-18 47.96 48.97 47.43 2,660,200 48.39 48.39
13-12-17 47.65 48.27 47.20 2,206,800 47.93 47.93
13-12-16 47.50 48.27 46.95 2,302,400 47.53 47.53
13-12-13 46.82 48.06 46.16 2,130,400 47.34 47.34
13-12-12 47.07 47.84 46.00 2,323,400 46.04 46.04
13-12-11 49.11 50.25 46.75 2,545,300 46.83 46.83
13-12-10 47.50 49.73 46.96 3,495,400 49.19 49.19
13-12-09 47.00 47.20 46.14 3,801,400 46.74 46.74
13-12-06 47.57 48.00 46.49 2,144,400 47.39 47.39
Date Open High Low Vol Cls adjCls
13-12-05 47.01 47.80 46.20 3,133,000 47.52 47.52
13-12-04 47.00 47.52 46.33 2,424,800 47.44 47.44
13-12-03 47.11 48.13 47.11 2,462,700 47.49 47.49
13-12-02 47.59 47.59 46.11 2,411,400 47.28 47.28
13-11-29 48.03 48.70 47.50 1,648,400 47.78 47.78
13-11-27 47.41 47.95 46.66 2,191,700 47.37 47.37
13-11-26 44.93 47.48 44.48 3,046,300 46.76 46.76
13-11-25 46.00 46.39 44.85 2,870,300 45.11 45.11
13-11-22 46.65 47.05 45.65 5,575,400 46.00 46.00
Date Open High Low Vol Cls adjCls
13-11-21 48.42 48.83 45.73 5,338,900 46.81 46.81
13-11-20 48.76 49.73 47.98 2,070,300 48.16 48.16
13-11-19 52.18 52.34 47.72 4,426,500 48.83 48.83
13-11-18 54.24 54.24 51.31 2,913,400 51.55 51.55
13-11-15 53.10 54.38 52.69 2,916,900 53.92 53.92
13-11-14 52.12 52.28 51.09 1,526,200 51.97 51.97
13-11-13 49.09 51.98 49.09 3,237,200 51.93 51.93
13-11-12 51.33 52.16 49.32 3,891,900 49.99 49.99
13-11-11 51.87 52.66 51.04 2,873,100 51.30 51.30
Date Open High Low Vol Cls adjCls
13-11-08 50.15 52.03 50.11 2,537,400 51.46 51.46
13-11-07 53.60 53.87 49.70 4,462,900 50.19 50.19
13-11-06 55.00 58.58 51.80 9,701,300 53.09 53.09
13-11-05 58.99 59.59 57.82 4,346,700 59.19 59.19
13-11-04 56.19 58.20 55.93 3,414,800 58.11 58.11
13-11-01 54.90 56.36 54.35 2,669,600 54.93 54.93
13-10-31 55.13 55.50 53.60 3,572,000 54.26 54.26
13-10-30 58.50 59.50 54.47 3,423,700 54.90 54.90
13-10-29 55.96 57.82 54.82 2,186,100 57.45 57.45
Date Open High Low Vol Cls adjCls
13-10-28 55.50 56.73 54.70 2,354,500 55.74 55.74
13-10-25 55.56 57.55 55.11 2,981,500 55.72 55.72
13-10-24 56.11 58.31 55.42 4,285,800 56.32 56.32
13-10-23 56.40 56.97 54.18 2,712,600 56.04 56.04
13-10-22 58.99 59.36 55.60 2,941,700 56.96 56.96
13-10-21 60.49 60.95 57.71 2,401,400 58.21 58.21
13-10-18 58.50 60.17 58.36 2,657,700 59.58 59.58
13-10-17 57.00 58.32 56.21 1,614,700 58.29 58.29
13-10-16 57.01 57.66 56.30 1,710,100 57.09 57.09
Date Open High Low Vol Cls adjCls
13-10-15 56.19 58.42 56.11 2,307,000 56.74 56.74
13-10-14 55.61 57.25 55.23 2,024,000 56.35 56.35
13-10-11 54.99 56.28 53.88 4,364,700 56.21 56.21
13-10-10 55.36 57.50 54.73 4,025,900 55.01 55.01
13-10-09 53.52 55.92 51.15 3,773,700 55.11 55.11
13-10-08 56.60 57.35 52.74 3,758,400 53.64 53.64
13-10-07 57.70 57.85 55.64 2,523,900 55.90 55.90
13-10-04 58.48 58.66 56.31 2,819,200 58.22 58.22
13-10-03 60.29 60.46 57.17 3,402,800 57.98 57.98
Date Open High Low Vol Cls adjCls
13-10-02 59.80 61.09 59.36 3,133,600 59.92 59.92
13-10-01 58.22 59.80 57.90 1,949,100 59.73 59.73
13-09-30 55.62 58.98 55.26 2,197,200 58.36 58.36
13-09-27 56.55 57.48 55.91 1,736,500 56.92 56.92
13-09-26 55.86 56.70 55.03 1,575,500 56.68 56.68
13-09-25 53.44 56.05 52.35 4,769,800 55.55 55.55
13-09-24 51.15 52.07 50.71 2,044,900 51.36 51.36
13-09-23 49.85 51.66 49.69 1,773,400 51.03 51.03
13-09-20 50.73 50.95 49.81 1,536,700 50.16 50.16
Date Open High Low Vol Cls adjCls
13-09-19 50.02 50.99 49.50 1,168,000 50.56 50.56
13-09-18 48.70 50.97 48.70 2,736,400 50.28 50.28
13-09-17 48.66 49.90 48.49 1,076,000 49.06 49.06
13-09-16 49.50 49.98 48.79 1,694,500 49.00 49.00
13-09-13 49.63 49.94 48.19 1,775,900 48.46 48.46
13-09-12 50.16 50.55 49.05 1,508,000 49.50 49.50
13-09-11 49.40 50.63 49.08 3,146,100 50.35 50.35
13-09-10 47.50 49.45 47.32 2,464,900 49.31 49.31
13-09-09 47.59 47.80 46.56 1,189,800 47.12 47.12
Date Open High Low Vol Cls adjCls
13-09-06 47.50 47.51 46.54 1,323,600 47.03 47.03
13-09-05 47.50 47.83 47.08 1,791,200 47.15 47.15
13-09-04 46.69 47.46 46.13 1,697,700 47.31 47.31
13-09-03 46.73 46.84 45.75 2,543,000 46.50 46.50
13-08-30 46.98 47.00 45.77 1,473,800 46.02 46.02
13-08-29 46.90 47.34 46.58 1,271,400 46.88 46.88
13-08-28 45.94 47.13 45.15 1,263,700 47.08 47.08
13-08-27 46.69 47.10 46.02 2,405,400 46.53 46.53
13-08-26 47.37 48.02 46.74 1,769,900 47.31 47.31
Date Open High Low Vol Cls adjCls
13-08-23 46.11 47.57 45.83 2,026,900 47.22 47.22
13-08-22 45.87 46.48 45.23 1,573,400 45.99 45.99
13-08-21 45.97 46.72 45.17 1,435,100 45.37 45.37
13-08-20 45.95 46.40 44.55 2,340,100 46.25 46.25
13-08-19 46.10 46.84 45.03 1,899,600 45.97 45.97
13-08-16 45.50 46.46 45.02 2,226,100 46.03 46.03
13-08-15 44.58 45.42 43.03 2,965,600 45.00 45.00
13-08-14 45.00 45.83 44.80 2,057,500 45.08 45.08
13-08-13 43.32 45.56 42.80 2,641,100 45.12 45.12
Date Open High Low Vol Cls adjCls
13-08-12 42.33 43.44 42.08 1,616,100 43.25 43.25
13-08-09 42.77 43.06 41.95 1,703,200 42.28 42.28
13-08-08 42.86 44.14 42.34 2,938,400 42.47 42.47
13-08-07 42.21 42.66 41.19 1,817,000 42.39 42.39
13-08-06 42.05 43.19 42.05 1,759,600 42.74 42.74
13-08-05 43.69 43.69 41.99 2,770,200 42.56 42.56
13-08-02 43.03 43.37 41.54 6,428,300 43.30 43.30
13-08-01 43.25 45.99 42.00 17,006,800 43.72 43.72
13-07-31 36.49 37.46 36.23 3,166,200 36.60 36.60
Date Open High Low Vol Cls adjCls
13-07-30 35.45 36.66 35.21 2,671,600 36.51 36.51
13-07-29 35.77 36.51 35.16 1,499,900 35.28 35.28
13-07-26 35.91 36.18 35.58 1,514,400 36.00 36.00
13-07-25 35.15 36.23 35.01 2,683,800 36.18 36.18
13-07-24 34.76 35.05 34.23 1,339,800 34.58 34.58
13-07-23 35.11 35.19 34.28 1,126,400 34.62 34.62
13-07-22 34.76 35.16 34.19 1,329,600 34.66 34.66
13-07-19 35.84 35.99 34.71 1,645,100 34.93 34.93
13-07-18 34.94 36.61 34.87 2,941,700 35.62 35.62
Date Open High Low Vol Cls adjCls
13-07-17 33.80 34.87 33.23 1,354,800 34.75 34.75
13-07-16 34.09 34.51 33.60 1,371,200 33.86 33.86
13-07-15 33.63 34.12 33.46 1,072,400 33.91 33.91
13-07-12 34.11 34.23 33.51 989,000 33.63 33.63
13-07-11 34.42 34.74 33.52 1,694,000 34.28 34.28
13-07-10 32.90 34.22 32.56 4,968,500 33.85 33.85
13-07-09 32.28 32.51 31.36 1,281,800 31.80 31.80
13-07-08 32.21 32.59 31.97 706,900 32.10 32.10
13-07-05 32.02 32.42 31.25 940,300 32.14 32.14
Date Open High Low Vol Cls adjCls
13-07-03 32.29 33.28 31.93 1,193,500 31.93 31.93
13-07-02 33.00 33.04 32.26 1,274,100 32.70 32.70
13-07-01 33.19 33.43 32.66 1,239,600 33.03 33.03
13-06-28 32.83 33.38 32.44 2,362,600 32.63 32.63
13-06-27 32.24 32.99 31.64 2,102,500 32.72 32.72
13-06-26 31.28 32.50 30.98 2,263,900 31.85 31.85
13-06-25 30.76 32.15 30.50 2,446,100 31.24 31.24
13-06-24 30.90 30.90 29.37 2,308,700 29.97 29.97
13-06-21 32.37 32.64 30.88 2,529,000 31.35 31.35
Date Open High Low Vol Cls adjCls
13-06-20 34.20 34.37 32.21 2,667,700 32.39 32.39
13-06-19 34.70 35.26 34.40 1,791,400 34.58 34.58
13-06-18 34.75 35.33 34.38 2,003,300 34.98 34.98
13-06-17 34.38 34.96 33.74 2,578,900 34.89 34.89
13-06-14 33.57 34.28 33.31 3,238,000 33.90 33.90
13-06-13 33.16 33.77 32.89 1,396,600 33.66 33.66
13-06-12 33.59 33.70 32.93 1,872,700 33.30 33.30
13-06-11 33.08 33.51 32.73 3,690,300 33.09 33.09
13-06-10 33.61 34.05 33.20 1,180,200 33.88 33.88
Date Open High Low Vol Cls adjCls
13-06-07 32.54 34.79 32.49 3,008,800 33.87 33.87
13-06-06 31.01 33.02 30.76 1,974,800 32.91 32.91
13-06-05 31.27 31.64 30.91 1,371,500 30.96 30.96
13-06-04 30.62 31.89 30.37 2,150,700 31.52 31.52
13-06-03 31.27 31.40 30.20 2,393,900 30.36 30.36
13-05-31 32.60 32.74 31.15 1,864,100 31.15 31.15
13-05-30 31.55 32.02 31.41 877,200 31.96 31.96
13-05-29 31.63 32.40 31.39 1,124,200 31.80 31.80
13-05-28 32.00 32.00 31.46 790,300 31.65 31.65
Date Open High Low Vol Cls adjCls
13-05-24 31.33 32.01 30.59 1,142,500 31.50 31.50
13-05-23 30.75 31.87 30.41 2,212,800 31.68 31.68
13-05-22 31.40 31.99 30.78 2,503,400 31.24 31.24
13-05-21 31.90 32.25 31.42 3,469,000 31.45 31.45
13-05-20 30.57 32.01 30.45 3,662,900 31.93 31.93
13-05-17 30.70 31.39 30.30 1,703,400 30.42 30.42
13-05-16 29.68 30.81 29.59 3,681,700 30.68 30.68
13-05-15 28.89 30.15 28.62 2,953,400 29.71 29.71
13-05-14 29.00 29.07 27.91 5,128,500 28.82 28.82
Date Open High Low Vol Cls adjCls
13-05-13 28.85 29.14 28.22 4,722,100 28.91 28.91
13-05-10 29.41 30.04 29.23 5,409,000 29.38 29.38
13-05-09 27.49 30.00 26.50 14,549,600 29.93 29.93
13-05-08 23.50 24.06 23.36 3,385,100 23.80 23.80
13-05-07 23.40 23.75 22.91 3,107,300 23.54 23.54
13-05-06 22.81 23.35 22.62 1,925,800 23.24 23.24
13-05-03 22.50 22.63 22.37 1,089,100 22.60 22.60
13-05-02 21.85 22.45 21.78 1,374,200 22.25 22.25
13-05-01 21.90 22.09 21.58 729,300 21.77 21.77
Date Open High Low Vol Cls adjCls
13-04-30 21.95 22.04 21.57 1,427,700 21.98 21.98
13-04-29 22.36 22.54 21.73 1,375,000 21.84 21.84
13-04-26 22.11 22.56 22.11 1,305,500 22.22 22.22
13-04-25 22.26 22.59 22.25 1,642,400 22.31 22.31
13-04-24 21.60 22.25 21.55 2,177,400 22.23 22.23
13-04-23 21.11 21.54 20.90 1,040,900 21.49 21.49
13-04-22 20.83 21.25 20.69 1,188,700 21.15 21.15
13-04-19 20.61 20.87 20.41 1,385,700 20.79 20.79
13-04-18 20.86 20.92 20.13 1,167,300 20.39 20.39
Date Open High Low Vol Cls adjCls
13-04-17 20.41 20.90 20.21 1,213,400 20.70 20.70
13-04-16 20.99 21.20 20.32 2,508,800 20.62 20.62
13-04-15 22.47 22.47 20.66 1,269,900 20.76 20.76
13-04-12 21.95 22.08 21.71 2,039,000 21.81 21.81
13-04-11 22.03 22.33 21.75 1,748,200 22.02 22.02
13-04-10 21.38 22.22 21.20 1,935,200 22.11 22.11
13-04-09 21.17 21.50 20.98 2,129,400 21.40 21.40
13-04-08 19.82 21.08 19.82 2,635,300 21.06 21.06
13-04-05 19.50 20.21 18.87 3,832,700 20.11 20.11
Date Open High Low Vol Cls adjCls
13-04-04 19.82 20.40 19.82 1,529,800 20.30 20.30
13-04-03 20.77 20.91 19.86 2,244,200 19.94 19.94
13-04-02 21.15 21.29 20.68 3,019,600 20.78 20.78
13-04-01 21.41 21.85 21.07 2,073,500 21.19 21.19
13-03-28 21.91 22.14 21.26 2,144,900 21.38 21.38
13-03-27 21.45 22.47 21.41 3,582,900 22.15 22.15
13-03-26 21.25 21.75 20.76 1,912,000 21.68 21.68
13-03-25 20.50 21.81 20.42 3,536,700 21.43 21.43
13-03-22 20.44 20.59 20.29 699,100 20.47 20.47
Date Open High Low Vol Cls adjCls
13-03-21 20.35 20.91 20.32 1,202,300 20.48 20.48
13-03-20 20.03 20.55 19.80 2,761,800 20.48 20.48
13-03-19 19.70 20.10 19.50 1,457,100 19.81 19.81
13-03-18 19.72 20.08 19.57 1,617,900 19.80 19.80
13-03-15 19.85 20.36 19.85 1,888,000 20.00 20.00
13-03-14 20.10 20.17 19.60 1,571,900 20.03 20.03
13-03-13 19.97 20.05 19.60 2,294,700 19.95 19.95
13-03-12 20.39 20.50 19.95 1,204,000 20.10 20.10
13-03-11 20.30 20.46 20.07 1,004,600 20.39 20.39
Date Open High Low Vol Cls adjCls
13-03-08 20.18 20.76 20.10 1,719,000 20.46 20.46
13-03-07 19.97 20.39 19.97 1,336,500 20.23 20.23
13-03-06 19.62 20.13 19.45 1,986,100 20.04 20.04
13-03-05 19.62 19.64 19.02 2,404,900 19.51 19.51
13-03-04 19.50 19.50 19.10 985,700 19.28 19.28
13-03-01 19.11 19.68 19.08 1,378,300 19.56 19.56
13-02-28 19.76 19.85 19.29 1,611,300 19.29 19.29
13-02-27 19.20 19.76 19.10 1,452,800 19.64 19.64
13-02-26 19.45 19.75 19.20 1,230,400 19.34 19.34
Date Open High Low Vol Cls adjCls
13-02-25 19.50 20.02 19.27 1,891,000 19.45 19.45
13-02-22 19.33 20.27 19.17 3,298,400 19.23 19.23
13-02-21 20.00 20.30 19.47 3,169,800 19.85 19.85
13-02-20 20.48 20.61 19.89 3,204,000 20.00 20.00
13-02-19 20.90 21.03 20.40 1,690,400 20.58 20.58
13-02-15 21.16 21.39 20.90 1,187,100 21.01 21.01
13-02-14 20.87 21.30 20.85 851,200 21.26 21.26
13-02-13 21.11 21.43 20.83 965,800 21.09 21.09
13-02-12 21.19 21.44 20.95 1,355,700 21.06 21.06
Date Open High Low Vol Cls adjCls
13-02-11 21.22 21.44 20.95 1,192,900 21.18 21.18
13-02-08 21.38 21.85 21.03 1,442,000 21.48 21.48
13-02-07 21.13 21.69 20.73 1,659,100 21.36 21.36
13-02-06 20.58 21.85 20.57 3,220,300 21.69 21.69
13-02-05 20.28 20.79 20.07 1,831,200 20.78 20.78
13-02-04 20.24 20.53 19.93 3,438,800 20.41 20.41
13-02-01 21.90 22.41 20.39 11,575,800 20.45 20.45
13-01-31 19.78 20.04 19.39 3,398,200 19.81 19.81
13-01-30 19.70 20.20 19.49 4,047,000 19.99 19.99
Date Open High Low Vol Cls adjCls
13-01-29 19.68 20.29 19.62 4,614,500 20.06 20.06
13-01-28 19.69 19.92 19.01 5,889,500 19.82 19.82
13-01-25 22.00 22.00 19.07 16,065,700 19.64 19.64
13-01-24 23.91 24.60 22.55 5,457,400 22.70 22.70
13-01-23 23.98 24.02 23.26 2,829,700 23.59 23.59
13-01-22 24.70 24.79 23.58 3,717,900 23.89 23.89
13-01-18 24.47 24.86 23.93 2,526,700 24.49 24.49
13-01-17 24.35 24.62 23.90 2,421,800 24.00 24.00
13-01-16 24.38 24.68 23.95 2,743,800 24.34 24.34
Date Open High Low Vol Cls adjCls
13-01-15 24.38 24.80 23.46 2,830,900 24.57 24.57
13-01-14 24.17 24.49 23.77 1,566,900 24.29 24.29
13-01-11 23.81 24.46 23.81 1,856,700 24.28 24.28
13-01-10 23.57 24.03 23.23 2,268,000 23.94 23.94
13-01-09 23.55 24.01 23.36 1,645,900 23.57 23.57
13-01-08 23.75 23.90 23.18 1,031,300 23.36 23.36
13-01-07 23.93 24.33 23.27 2,594,600 23.70 23.70
13-01-04 22.88 23.61 22.88 1,045,600 23.59 23.59
13-01-03 22.89 23.45 22.86 2,697,100 23.35 23.35
Date Open High Low Vol Cls adjCls
13-01-02 23.50 23.79 22.95 1,655,800 23.16 23.16
12-12-31 22.35 22.80 21.90 1,075,000 22.66 22.66
12-12-28 22.00 22.44 21.80 1,364,400 22.03 22.03
12-12-27 22.55 22.79 22.21 998,300 22.34 22.34
12-12-26 22.79 22.92 22.53 1,078,600 22.54 22.54
12-12-24 22.85 22.91 22.11 917,600 22.41 22.41
12-12-21 22.72 22.94 22.37 1,363,800 22.62 22.62
12-12-20 23.04 23.10 22.10 1,866,200 22.66 22.66
12-12-19 23.11 23.58 22.77 1,913,400 23.02 23.02
Date Open High Low Vol Cls adjCls
12-12-18 22.52 23.68 22.38 4,378,600 23.11 23.11
12-12-17 20.57 22.09 20.51 4,333,000 22.08 22.08
12-12-14 20.24 21.51 20.22 3,513,500 21.15 21.15
12-12-13 19.70 20.33 19.30 1,843,200 20.07 20.07
12-12-12 19.41 20.07 19.38 2,951,900 19.79 19.79
12-12-11 19.01 19.99 19.00 4,640,400 19.41 19.41
12-12-10 18.07 18.49 18.06 1,182,200 18.43 18.43
12-12-07 18.08 18.34 18.00 2,359,800 18.20 18.20
12-12-06 18.39 18.67 18.00 5,379,600 18.07 18.07
Date Open High Low Vol Cls adjCls
12-12-05 18.00 18.19 17.67 7,416,000 18.02 18.02
12-12-04 19.47 19.52 17.48 5,349,600 17.93 17.93
12-12-03 19.23 19.96 19.20 1,338,100 19.51 19.51
12-11-30 19.51 19.59 18.99 1,256,900 19.10 19.10
12-11-29 19.50 19.83 19.04 2,363,400 19.38 19.38
12-11-28 19.33 19.80 18.98 2,201,400 19.50 19.50
12-11-27 19.07 19.81 19.07 3,009,300 19.47 19.47
12-11-26 17.94 19.35 17.92 2,970,400 19.31 19.31
12-11-23 17.86 18.17 17.86 1,156,500 18.05 18.05
Date Open High Low Vol Cls adjCls
12-11-21 17.59 17.97 17.37 2,081,500 17.68 17.68
12-11-20 17.61 17.99 17.51 1,112,600 17.76 17.76
12-11-19 18.22 18.22 17.59 1,803,300 17.61 17.61
12-11-16 18.27 18.47 16.90 6,440,900 17.58 17.58
12-11-15 18.98 19.31 18.16 2,187,800 18.50 18.50
12-11-14 19.88 19.93 18.98 1,706,700 19.10 19.10
12-11-13 20.02 20.10 19.53 1,860,500 19.86 19.86
12-11-12 19.98 20.48 19.98 1,860,600 20.16 20.16
12-11-09 19.40 20.19 19.29 2,020,100 19.90 19.90
Date Open High Low Vol Cls adjCls
12-11-08 19.55 19.75 19.23 2,513,200 19.56 19.56
12-11-07 20.30 20.58 19.33 3,520,000 19.79 19.79
12-11-06 21.45 21.49 19.58 5,863,400 20.32 20.32
12-11-05 20.36 20.66 19.78 5,384,600 20.05 20.05
12-11-02 20.69 20.76 19.80 3,705,100 20.34 20.34
12-11-01 20.49 20.84 20.19 4,152,700 20.29 20.29
12-10-31 20.00 20.40 19.80 2,063,700 20.01 20.01
12-10-26 19.65 19.93 19.25 1,013,100 19.54 19.54
12-10-25 20.27 20.28 19.35 2,099,100 19.53 19.53
Date Open High Low Vol Cls adjCls
12-10-24 19.65 20.15 19.49 1,778,700 19.79 19.79
12-10-23 19.55 19.79 19.41 2,027,100 19.67 19.67
12-10-22 19.50 20.44 19.31 4,643,800 19.85 19.85
12-10-19 19.75 19.96 19.12 2,865,800 19.34 19.34
12-10-18 18.54 20.43 18.48 5,409,600 19.86 19.86
12-10-17 18.34 18.74 18.07 1,220,000 18.67 18.67
12-10-16 18.39 18.42 18.00 1,394,700 18.36 18.36
12-10-15 18.63 18.65 17.94 1,628,700 18.34 18.34
12-10-12 18.43 18.76 18.21 2,597,000 18.45 18.45
Date Open High Low Vol Cls adjCls
12-10-11 18.25 18.56 18.01 1,580,000 18.43 18.43
12-10-10 18.21 18.63 17.87 2,132,800 17.94 17.94
12-10-09 17.96 18.62 17.96 5,276,700 18.31 18.31
12-10-08 17.95 18.34 17.83 2,608,100 18.05 18.05
12-10-05 17.86 18.27 17.68 3,379,100 18.24 18.24
12-10-04 17.30 17.89 17.27 2,464,100 17.76 17.76
12-10-03 17.63 17.79 17.03 2,562,300 17.43 17.43
12-10-02 17.58 17.88 16.99 3,099,800 17.45 17.45
12-10-01 16.74 17.22 16.63 2,829,600 16.75 16.75
Date Open High Low Vol Cls adjCls
12-09-28 17.36 17.50 16.76 3,669,000 16.88 16.88
12-09-27 17.25 17.57 16.95 3,976,400 17.32 17.32
12-09-26 17.06 17.44 16.46 4,734,800 17.00 17.00
12-09-25 17.42 17.52 17.09 1,902,400 17.23 17.23
12-09-24 17.60 17.90 16.99 3,146,100 17.40 17.40
12-09-21 17.50 17.96 17.28 3,068,500 17.66 17.66
12-09-20 18.00 18.18 17.47 3,866,300 17.70 17.70
12-09-19 18.11 18.84 18.10 11,762,600 18.57 18.57
12-09-18 17.65 17.98 17.45 1,546,100 17.58 17.58
Date Open High Low Vol Cls adjCls
12-09-17 18.17 18.17 17.42 2,086,900 17.82 17.82
12-09-14 17.30 18.95 17.30 5,526,000 18.36 18.36
12-09-13 17.11 17.32 16.78 2,294,400 17.30 17.30
12-09-12 17.33 17.50 16.79 2,953,500 17.13 17.13
12-09-11 17.15 17.20 16.70 2,684,500 17.18 17.18
12-09-10 17.26 17.75 17.10 3,087,300 17.15 17.15
12-09-07 17.00 17.90 16.97 2,986,200 17.54 17.54
12-09-06 16.62 16.90 16.36 2,539,500 16.85 16.85
12-09-05 16.68 16.97 16.29 2,598,100 16.37 16.37
Date Open High Low Vol Cls adjCls
12-09-04 16.09 16.67 15.63 3,500,100 16.62 16.62
12-08-31 16.91 16.95 15.98 3,167,300 16.13 16.13
12-08-30 17.35 17.48 16.52 2,037,800 16.57 16.57
12-08-29 17.43 17.49 17.12 1,827,900 17.48 17.48
12-08-28 17.14 17.50 17.01 1,493,100 17.44 17.44
12-08-27 17.19 17.19 16.76 3,510,600 17.07 17.07
12-08-24 17.35 17.78 17.07 5,129,500 17.11 17.11
12-08-23 15.90 17.48 15.90 8,272,300 17.36 17.36
12-08-22 14.99 16.03 14.80 3,509,900 15.98 15.98
Date Open High Low Vol Cls adjCls
12-08-21 14.45 15.43 14.32 2,766,500 15.10 15.10
12-08-20 14.09 14.52 14.07 1,450,300 14.28 14.28
12-08-17 14.08 14.34 13.80 1,817,900 14.23 14.23
12-08-16 13.89 14.39 13.75 1,911,400 14.11 14.11
12-08-15 13.71 14.08 13.55 1,262,500 13.92 13.92
12-08-14 14.39 14.51 13.66 2,681,500 13.70 13.70
12-08-13 13.45 14.64 13.45 3,423,500 14.42 14.42
12-08-10 13.35 13.63 13.17 1,271,100 13.55 13.55
12-08-09 13.04 13.36 12.93 1,775,200 13.34 13.34
Date Open High Low Vol Cls adjCls
12-08-08 14.00 14.19 13.12 1,867,600 13.20 13.20
12-08-07 13.38 13.67 13.34 1,983,100 13.59 13.59
12-08-06 12.81 13.53 12.79 1,619,400 13.47 13.47
12-08-03 12.74 13.17 12.50 1,920,600 12.97 12.97
12-08-02 12.50 12.88 12.44 2,341,600 12.50 12.50
12-08-01 12.60 12.88 12.47 1,960,600 12.69 12.69
12-07-31 12.89 12.89 12.45 2,819,900 12.48 12.48
12-07-30 13.39 13.49 12.36 4,849,200 12.60 12.60
12-07-27 13.66 13.84 13.20 2,509,000 13.45 13.45
Date Open High Low Vol Cls adjCls
12-07-26 13.18 13.79 13.11 3,018,200 13.69 13.69
12-07-25 14.18 14.20 12.90 7,456,300 13.13 13.13
12-07-24 14.49 14.92 14.01 5,185,400 14.90 14.90
12-07-23 14.43 14.43 13.88 2,649,900 14.32 14.32
12-07-20 14.85 15.16 14.60 6,830,800 14.63 14.63
12-07-19 15.00 15.41 14.59 3,115,000 14.83 14.83
12-07-18 13.53 14.85 13.40 5,318,300 14.51 14.51
12-07-17 14.83 14.85 13.54 5,233,900 13.62 13.62
12-07-16 15.01 15.02 14.59 3,536,500 14.71 14.71
Date Open High Low Vol Cls adjCls
12-07-13 15.10 15.18 14.99 1,827,400 15.06 15.06
12-07-12 15.30 15.45 14.98 2,677,800 15.05 15.05
12-07-11 15.30 15.82 15.26 1,862,000 15.47 15.47
12-07-10 15.51 15.71 15.29 1,482,300 15.37 15.37
12-07-09 15.90 15.92 15.44 1,129,200 15.48 15.48
12-07-06 16.25 16.44 15.87 2,623,300 15.94 15.94
12-07-05 16.30 16.45 16.03 1,480,300 16.40 16.40
12-07-03 16.54 16.74 16.17 736,300 16.32 16.32
12-07-02 16.74 16.95 16.20 1,977,800 16.50 16.50
Date Open High Low Vol Cls adjCls
12-06-29 17.00 17.09 16.53 1,948,100 16.76 16.76
12-06-28 16.38 16.65 16.31 1,943,800 16.61 16.61
12-06-27 16.71 16.78 16.42 1,294,600 16.53 16.53
12-06-26 16.51 16.78 16.48 1,526,500 16.58 16.58
12-06-25 16.73 17.05 16.47 1,956,200 16.51 16.51
12-06-22 16.80 17.05 16.70 2,778,900 16.94 16.94
12-06-21 17.52 17.59 16.64 2,621,700 16.66 16.66
12-06-20 17.52 17.91 17.40 3,209,200 17.54 17.54
12-06-19 17.35 17.79 17.19 2,310,000 17.58 17.58
Date Open High Low Vol Cls adjCls
12-06-18 17.10 17.38 16.99 1,868,000 17.18 17.18
12-06-15 17.10 17.19 16.74 2,719,000 17.13 17.13
12-06-14 16.69 17.48 16.66 4,484,800 17.05 17.05
12-06-13 16.50 16.84 16.25 3,469,500 16.47 16.47
12-06-12 17.15 17.21 16.40 3,917,900 16.54 16.54
12-06-11 18.73 18.85 16.94 4,464,200 17.06 17.06
12-06-08 18.89 19.11 18.54 2,247,400 18.66 18.66
12-06-07 19.09 19.35 18.83 2,798,700 19.05 19.05
12-06-06 18.17 18.85 18.11 2,399,100 18.71 18.71
Date Open High Low Vol Cls adjCls
12-06-05 17.55 18.15 17.50 1,913,200 18.05 18.05
12-06-04 17.84 18.05 17.54 2,823,900 17.63 17.63
12-06-01 18.03 18.11 17.84 3,151,300 17.84 17.84
12-05-31 18.55 18.60 18.05 2,890,100 18.40 18.40
12-05-30 19.01 19.10 18.56 2,210,800 18.64 18.64
12-05-29 18.70 19.24 18.60 2,093,600 19.17 19.17
12-05-25 18.70 18.83 18.33 1,565,900 18.36 18.36
12-05-24 19.10 19.10 18.48 2,158,200 18.54 18.54
12-05-23 19.08 19.23 18.91 4,447,600 19.11 19.11
Date Open High Low Vol Cls adjCls
12-05-22 19.56 19.65 19.15 1,179,200 19.25 19.25
12-05-21 18.90 19.67 18.77 1,941,700 19.48 19.48
12-05-18 20.91 21.16 18.81 4,146,700 18.91 18.91
12-05-17 21.38 21.76 20.78 7,311,600 20.91 20.91
12-05-16 19.63 20.44 19.56 1,949,100 19.65 19.65
12-05-15 19.04 19.93 19.01 2,924,800 19.61 19.61
12-05-14 19.01 19.29 18.94 3,473,600 18.96 18.96
12-05-11 18.92 19.33 18.92 3,980,400 19.09 19.09
12-05-10 19.60 19.80 18.96 1,989,600 19.01 19.01
Date Open High Low Vol Cls adjCls
12-05-09 19.63 19.83 19.30 1,664,300 19.51 19.51
12-05-08 19.85 20.04 19.43 1,865,400 19.87 19.87
12-05-07 19.71 20.12 19.71 2,659,200 20.00 20.00
12-05-04 20.10 20.10 19.44 2,594,900 19.91 19.91
12-05-03 20.48 20.66 19.84 3,078,900 20.07 20.07
12-05-02 20.90 21.10 20.41 3,020,900 20.51 20.51
12-05-01 21.79 21.79 20.90 2,639,300 20.94 20.94
12-04-30 21.55 21.90 21.50 2,233,500 21.67 21.67
12-04-27 21.92 22.13 21.27 1,843,700 21.66 21.66
Date Open High Low Vol Cls adjCls
12-04-26 20.94 21.77 20.93 1,939,900 21.49 21.49
12-04-25 21.31 21.79 20.60 3,106,800 20.98 20.98
12-04-24 21.02 21.26 21.01 1,108,100 21.09 21.09
12-04-23 20.87 21.21 20.55 2,362,200 20.94 20.94
12-04-20 21.28 21.51 21.14 1,714,600 21.17 21.17
12-04-19 21.03 21.87 20.99 1,736,200 21.11 21.11
12-04-18 21.19 21.37 20.80 2,161,600 21.05 21.05
12-04-17 21.21 21.61 21.15 1,628,500 21.37 21.37
12-04-16 21.38 21.75 20.98 2,123,600 21.05 21.05
Date Open High Low Vol Cls adjCls
12-04-13 21.62 21.62 21.00 2,693,300 21.33 21.33
12-04-12 21.10 21.80 21.00 2,570,800 21.69 21.69
12-04-11 21.05 21.17 20.91 1,914,300 21.06 21.06
12-04-10 20.98 21.26 20.66 1,678,200 20.85 20.85
12-04-09 21.00 21.15 20.87 1,692,900 21.10 21.10
12-04-05 20.96 21.35 20.88 2,292,700 21.32 21.32
12-04-04 20.76 21.12 20.65 3,853,000 21.00 21.00
12-04-03 21.62 21.75 20.98 3,082,100 21.01 21.01
12-04-02 21.70 22.00 21.53 2,141,500 21.73 21.73
Date Open High Low Vol Cls adjCls
12-03-30 21.48 21.93 21.12 3,458,000 21.64 21.64
12-03-29 21.78 21.99 21.01 5,358,700 21.28 21.28
12-03-28 23.04 23.06 21.94 3,627,300 21.99 21.99
12-03-27 23.15 23.72 23.00 3,616,800 23.09 23.09
12-03-26 23.01 23.55 22.97 4,527,300 23.15 23.15
12-03-23 22.66 23.00 22.57 3,278,100 22.83 22.83
12-03-22 22.95 23.12 22.56 2,959,000 22.71 22.71
12-03-21 23.41 23.74 23.08 2,985,400 23.15 23.15
12-03-20 24.01 24.07 23.21 3,024,200 23.38 23.38
Date Open High Low Vol Cls adjCls
12-03-19 24.54 24.90 24.17 1,938,500 24.20 24.20
12-03-16 23.33 24.71 23.20 3,599,500 24.68 24.68
12-03-15 23.26 23.53 22.88 2,800,000 23.42 23.42
12-03-14 23.96 24.10 23.18 2,697,200 23.37 23.37
12-03-13 23.76 24.11 23.42 1,872,800 24.05 24.05
12-03-12 24.14 24.50 23.32 2,251,400 23.76 23.76
12-03-09 25.09 25.17 24.00 5,459,100 24.09 24.09
12-03-08 24.60 25.11 23.96 5,986,700 24.98 24.98
12-03-07 25.50 25.61 24.32 7,880,800 24.53 24.53
Date Open High Low Vol Cls adjCls
12-03-06 26.08 26.33 25.32 2,966,200 25.47 25.47
12-03-05 27.65 27.84 26.40 3,014,400 26.46 26.46
12-03-02 27.70 28.05 27.46 2,177,800 27.74 27.74
12-03-01 27.63 27.79 27.15 4,468,700 27.75 27.75
12-02-29 27.35 27.71 27.04 3,972,200 27.38 27.38
12-02-28 26.75 28.12 26.02 5,657,800 27.51 27.51
12-02-27 25.00 27.15 24.87 5,481,300 26.81 26.81
12-02-24 24.04 25.51 24.04 4,464,800 25.22 25.22
12-02-23 23.36 24.17 23.25 2,696,900 24.04 24.04
Date Open High Low Vol Cls adjCls
12-02-22 23.11 23.88 23.00 3,078,200 23.33 23.33
12-02-21 22.75 23.04 22.14 11,646,600 22.96 22.96
12-02-17 25.01 25.24 24.64 1,842,000 24.69 24.69
12-02-16 24.38 25.04 24.25 1,774,500 24.94 24.94
12-02-15 24.21 24.90 24.01 2,152,500 24.42 24.42
12-02-14 24.66 24.75 23.91 1,734,400 24.04 24.04
12-02-13 25.20 25.27 24.47 2,092,400 24.72 24.72
12-02-10 24.42 25.03 24.15 2,174,300 24.93 24.93
12-02-09 25.43 25.67 24.63 2,892,300 24.72 24.72
Date Open High Low Vol Cls adjCls
12-02-08 24.27 25.55 24.27 3,609,300 25.24 25.24
12-02-07 24.60 24.82 24.10 1,133,500 24.19 24.19
12-02-06 25.23 25.33 24.56 1,379,500 24.66 24.66
12-02-03 25.23 25.59 25.00 2,598,600 25.20 25.20
12-02-02 25.67 25.76 24.68 2,353,000 24.99 24.99
12-02-01 25.25 25.99 24.89 3,274,600 25.64 25.64
12-01-31 26.03 26.16 24.40 3,370,700 25.05 25.05
12-01-30 27.27 27.28 25.87 2,089,200 25.92 25.92
12-01-27 27.36 27.79 26.79 1,629,600 27.48 27.48
Date Open High Low Vol Cls adjCls
12-01-26 27.92 27.96 27.12 1,398,300 27.40 27.40
12-01-25 27.71 27.84 27.31 2,056,200 27.57 27.57
12-01-24 27.22 27.66 26.45 2,106,400 27.58 27.58
12-01-23 27.51 28.09 27.38 2,566,000 27.73 27.73
12-01-20 26.82 27.83 26.74 5,677,800 27.56 27.56
12-01-19 24.84 27.22 24.78 4,786,500 26.90 26.90
12-01-18 23.91 24.94 23.45 4,704,800 24.69 24.69
12-01-17 24.96 25.40 23.49 2,734,400 23.66 23.66
12-01-13 24.44 25.80 24.02 5,675,800 24.31 24.31
Date Open High Low Vol Cls adjCls
12-01-12 22.79 23.93 22.75 6,384,800 23.81 23.81
12-01-11 22.61 22.96 22.42 2,444,700 22.64 22.64
12-01-10 22.87 23.16 22.38 4,689,900 22.57 22.57
12-01-09 23.28 23.55 22.02 2,222,100 22.44 22.44
12-01-06 23.47 23.64 22.78 2,207,600 22.95 22.95
12-01-05 24.01 24.29 23.34 1,950,400 23.51 23.51
12-01-04 24.50 24.65 23.63 1,491,600 24.09 24.09
12-01-03 24.00 25.05 23.94 2,296,500 24.61 24.61
11-12-30 23.25 24.16 23.24 2,304,100 23.40 23.40
Date Open High Low Vol Cls adjCls
11-12-29 23.04 23.37 22.72 1,171,400 23.33 23.33
11-12-28 23.01 23.27 22.58 974,900 23.05 23.05
11-12-27 23.03 23.29 22.89 557,600 23.07 23.07
11-12-23 23.74 23.90 22.85 1,040,400 23.14 23.14
11-12-22 22.66 23.89 22.50 1,832,400 23.82 23.82
11-12-21 23.28 23.44 22.33 1,627,300 22.52 22.52
11-12-20 22.93 23.69 22.61 2,269,100 23.44 23.44
11-12-19 22.96 23.19 22.52 2,180,700 22.53 22.53
11-12-16 22.90 23.53 22.88 2,158,900 23.10 23.10
Date Open High Low Vol Cls adjCls
11-12-15 23.15 23.46 22.80 1,656,700 23.00 23.00
11-12-14 23.30 23.42 22.83 2,662,800 23.00 23.00
11-12-13 23.26 24.11 23.21 3,775,000 23.61 23.61
11-12-12 23.00 23.55 22.84 1,946,200 23.24 23.24
11-12-09 23.26 23.70 23.06 3,353,100 23.20 23.20
11-12-08 24.69 24.90 22.95 7,211,100 23.06 23.06
11-12-07 25.00 25.12 24.78 4,927,000 24.95 24.95
11-12-06 25.51 25.67 24.96 5,241,500 25.15 25.15
11-12-05 26.18 26.26 25.41 4,377,000 25.77 25.77
Date Open High Low Vol Cls adjCls
11-12-02 26.89 27.20 26.12 1,411,400 26.18 26.18
11-12-01 27.46 27.75 26.41 2,098,100 26.52 26.52
11-11-30 27.09 27.58 26.81 2,841,900 27.20 27.20
11-11-29 26.82 26.95 25.95 1,872,200 26.16 26.16
11-11-28 27.00 27.72 26.65 3,218,000 26.96 26.96
11-11-25 25.48 26.46 25.00 1,204,200 26.00 26.00
11-11-23 26.24 26.60 25.55 3,137,800 25.78 25.78
11-11-22 25.89 27.25 25.75 5,300,600 26.92 26.92
11-11-21 25.01 25.96 23.56 7,613,900 25.82 25.82
Date Open High Low Vol Cls adjCls
11-11-18 26.73 26.98 25.55 3,444,500 25.71 25.71
11-11-17 26.95 28.64 26.40 6,790,600 26.67 26.67
11-11-16 27.54 27.60 26.24 8,310,100 26.92 26.92
11-11-15 29.85 29.85 27.53 9,108,500 27.56 27.56
11-11-14 29.86 30.58 28.30 18,016,000 30.07 30.07
11-11-11 34.15 35.01 33.78 2,103,000 34.27 34.27
11-11-10 33.93 34.91 33.44 1,971,300 33.72 33.72
11-11-09 34.41 34.64 33.33 1,354,000 33.37 33.37
11-11-08 35.54 35.89 34.44 1,019,200 34.85 34.85
Date Open High Low Vol Cls adjCls
11-11-07 35.45 36.06 34.82 1,293,700 35.10 35.10
11-11-04 35.54 36.41 34.90 1,083,200 35.54 35.54
11-11-03 36.10 36.83 35.19 1,377,900 35.61 35.61
11-11-02 35.04 35.80 34.58 1,121,000 35.71 35.71
11-11-01 34.00 35.06 33.50 1,442,300 34.42 34.42
11-10-31 35.86 36.42 34.83 1,423,800 34.86 34.86
11-10-28 36.60 37.15 36.13 1,608,800 36.42 36.42
11-10-27 36.45 38.33 36.20 3,592,200 36.86 36.86
11-10-26 34.00 35.66 33.20 2,698,200 35.39 35.39
Date Open High Low Vol Cls adjCls
11-10-25 34.46 34.46 33.12 1,484,500 33.27 33.27
11-10-24 32.80 35.63 32.80 2,337,300 34.47 34.47
11-10-21 32.55 33.07 31.81 837,400 32.35 32.35
11-10-20 32.32 32.65 31.41 2,504,900 32.11 32.11
11-10-19 32.84 33.68 32.07 1,149,300 32.22 32.22
11-10-18 33.71 33.86 31.70 3,071,900 33.09 33.09
11-10-17 34.72 34.92 33.88 1,769,300 34.46 34.46
11-10-14 35.48 35.48 34.11 1,294,000 35.02 35.02
11-10-13 34.99 35.60 34.56 1,528,900 34.89 34.89
Date Open High Low Vol Cls adjCls
11-10-12 34.80 36.33 34.45 2,128,700 35.28 35.28
11-10-11 34.30 35.07 33.78 1,479,800 34.45 34.45
11-10-10 33.93 36.00 33.64 1,890,900 34.35 34.35
11-10-07 35.34 35.42 32.29 1,870,300 33.25 33.25
11-10-06 33.56 35.57 33.41 2,102,900 35.25 35.25
11-10-05 32.80 34.15 32.05 1,764,100 33.43 33.43
11-10-04 30.00 32.94 29.59 3,794,800 32.77 32.77
11-10-03 31.91 32.50 30.30 3,433,100 30.71 30.71
11-09-30 32.65 33.42 31.26 7,027,500 32.15 32.15
Date Open High Low Vol Cls adjCls
11-09-29 34.80 35.09 30.29 8,514,600 33.71 33.71
11-09-28 37.00 37.00 33.61 3,618,700 33.67 33.67
11-09-27 36.15 37.68 36.10 3,160,600 36.93 36.93
11-09-26 34.90 35.66 32.02 3,301,300 35.47 35.47
11-09-23 32.55 35.64 32.17 3,148,600 34.80 34.80
11-09-22 33.24 33.79 31.45 5,451,100 32.70 32.70
11-09-21 35.87 36.23 34.11 2,894,400 34.27 34.27
11-09-20 37.72 37.81 35.89 2,228,100 35.98 35.98
11-09-19 37.53 37.78 36.60 1,604,800 37.51 37.51
Date Open High Low Vol Cls adjCls
11-09-16 38.40 38.80 37.93 1,445,300 38.02 38.02
11-09-15 38.62 38.95 37.53 1,825,700 38.36 38.36
11-09-14 38.31 38.76 37.56 1,783,500 38.19 38.19
11-09-13 37.99 38.21 37.62 1,469,400 37.90 37.90
11-09-12 38.08 38.56 37.08 1,452,500 37.74 37.74
11-09-09 39.90 40.03 37.82 1,305,000 38.46 38.46
11-09-08 40.12 40.79 39.67 652,600 40.30 40.30
11-09-07 40.11 40.47 39.46 1,105,800 40.42 40.42
11-09-06 38.60 39.56 38.22 774,200 39.44 39.44
Date Open High Low Vol Cls adjCls
11-09-02 40.21 40.29 39.09 1,198,100 39.67 39.67
11-09-01 41.62 41.71 40.55 1,148,900 40.97 40.97
11-08-31 42.27 43.20 41.09 1,724,300 41.72 41.72
11-08-30 39.66 42.42 39.41 2,881,400 41.90 41.90
11-08-29 39.06 40.00 39.04 810,600 39.75 39.75
11-08-26 38.22 38.95 37.52 1,805,200 38.50 38.50
11-08-25 39.46 39.59 38.05 1,551,200 38.50 38.50
11-08-24 38.82 39.60 38.52 892,700 39.20 39.20
11-08-23 38.29 38.89 37.97 1,768,200 38.82 38.82
Date Open High Low Vol Cls adjCls
11-08-22 39.57 39.89 37.67 1,371,700 37.95 37.95
11-08-19 37.84 39.21 37.68 2,221,400 38.50 38.50
11-08-18 39.62 39.70 38.10 2,022,100 38.57 38.57
11-08-17 40.60 40.98 39.82 1,079,100 40.37 40.37
11-08-16 41.20 41.33 39.95 1,526,500 40.53 40.53
11-08-15 41.20 41.69 40.97 902,100 41.53 41.53
11-08-12 40.32 41.74 40.00 1,667,500 41.20 41.20
11-08-11 39.04 40.46 38.59 1,913,300 40.10 40.10
11-08-10 37.70 40.28 37.01 3,854,200 38.75 38.75
Date Open High Low Vol Cls adjCls
11-08-09 36.76 38.56 36.52 4,071,500 38.51 38.51
11-08-08 36.98 38.15 35.36 4,502,000 36.16 36.16
11-08-05 38.61 39.37 36.50 5,352,400 38.44 38.44
11-08-04 38.95 39.55 37.68 3,377,100 38.19 38.19
11-08-03 40.30 40.84 38.47 4,521,700 39.61 39.61
11-08-02 40.60 41.34 39.05 11,592,500 40.06 40.06
11-08-01 46.82 47.00 44.43 2,148,800 44.98 44.98
11-07-29 45.51 46.24 44.72 1,762,400 46.10 46.10
11-07-28 46.15 46.46 45.47 891,700 45.98 45.98
Date Open High Low Vol Cls adjCls
11-07-27 46.40 46.60 45.58 1,049,200 46.07 46.07
11-07-26 45.70 47.54 45.70 2,586,200 46.75 46.75
11-07-25 44.34 45.82 44.06 1,531,400 45.59 45.59
11-07-22 43.95 45.00 43.51 1,192,900 44.78 44.78
11-07-21 44.21 44.67 43.85 1,006,400 44.08 44.08
11-07-20 44.22 44.72 43.83 784,100 44.06 44.06
11-07-19 44.19 44.50 43.58 1,610,000 44.15 44.15
11-07-18 43.92 44.27 43.28 3,726,700 43.61 43.61
11-07-15 44.60 45.27 43.62 1,558,100 44.06 44.06
Date Open High Low Vol Cls adjCls
11-07-14 44.53 45.09 43.72 1,362,800 44.50 44.50
11-07-13 43.51 45.00 43.51 1,312,600 44.50 44.50
11-07-12 43.61 43.69 42.99 1,350,500 43.11 43.11
11-07-11 44.33 44.79 43.46 1,638,100 43.77 43.77
11-07-08 44.87 45.24 44.36 1,039,900 44.91 44.91
11-07-07 44.07 46.00 43.45 2,070,100 45.40 45.40
11-07-06 44.00 44.40 43.34 1,491,000 43.70 43.70
11-07-05 43.43 44.64 43.07 2,428,800 44.17 44.17
11-07-01 43.24 44.17 42.68 1,357,300 44.05 44.05
Date Open High Low Vol Cls adjCls
11-06-30 42.41 43.27 42.41 1,178,500 43.08 43.08
11-06-29 42.55 42.77 41.82 1,234,700 42.21 42.21
11-06-28 39.59 42.44 39.45 2,110,400 42.38 42.38
11-06-27 39.22 39.70 38.81 3,960,300 39.30 39.30
11-06-24 40.10 40.57 39.15 2,556,600 39.31 39.31
11-06-23 40.43 40.81 40.05 1,664,200 40.79 40.79
11-06-22 40.91 41.18 40.47 1,471,000 40.97 40.97
11-06-21 40.17 41.06 39.58 2,396,400 40.96 40.96
11-06-20 39.69 40.42 39.69 1,130,700 40.08 40.08
Date Open High Low Vol Cls adjCls
11-06-17 40.64 40.74 39.39 2,712,400 39.95 39.95
11-06-16 40.73 40.98 39.83 1,178,500 40.24 40.24
11-06-15 41.05 41.45 40.48 1,092,800 40.80 40.80
11-06-14 40.70 42.30 40.55 1,518,400 41.60 41.60
11-06-13 40.50 41.15 40.09 1,481,500 40.15 40.15
11-06-10 41.61 41.62 40.37 2,457,900 40.51 40.51
11-06-09 41.92 42.50 41.59 2,603,200 41.86 41.86
11-06-08 42.12 42.13 41.49 2,019,800 41.73 41.73
11-06-07 42.87 43.10 41.75 1,963,500 42.30 42.30
Date Open High Low Vol Cls adjCls
11-06-06 44.81 45.20 42.34 2,342,000 42.61 42.61
11-06-03 44.89 45.42 44.47 2,621,300 44.92 44.92
11-06-02 45.01 46.21 45.01 1,658,000 45.73 45.73
11-06-01 44.71 45.22 44.55 2,199,300 45.05 45.05
11-05-31 44.61 45.37 44.54 1,603,500 45.00 45.00
11-05-27 43.00 44.32 42.75 2,585,500 44.10 44.10
11-05-26 43.00 43.46 42.76 1,791,300 42.94 42.94
11-05-25 43.16 44.20 42.60 1,735,500 42.81 42.81
11-05-24 42.84 43.77 42.70 1,381,900 43.13 43.13
Date Open High Low Vol Cls adjCls
11-05-23 43.85 44.25 42.58 3,000,000 42.89 42.89
11-05-20 44.66 45.13 44.23 889,400 44.80 44.80
11-05-19 43.74 45.00 43.00 1,621,800 44.82 44.82
11-05-18 43.78 44.19 43.25 1,786,000 43.30 43.30
11-05-17 43.25 44.63 41.72 4,856,600 44.18 44.18
11-05-16 47.00 47.79 46.27 2,003,700 46.36 46.36
11-05-13 48.55 49.49 46.87 1,316,300 47.52 47.52
11-05-12 47.35 48.69 46.89 926,000 48.52 48.52
11-05-11 48.35 48.79 46.74 982,500 47.36 47.36
Date Open High Low Vol Cls adjCls
11-05-10 48.61 48.75 48.00 506,500 48.62 48.62
11-05-09 48.00 48.68 47.41 654,600 48.30 48.30
11-05-06 47.67 49.15 47.45 1,218,800 48.03 48.03
11-05-05 45.76 47.48 45.53 1,244,800 47.01 47.01
11-05-04 46.25 46.91 45.26 2,396,200 46.22 46.22
11-05-03 48.45 49.32 45.94 2,536,500 46.53 46.53
11-05-02 49.14 49.73 48.10 1,056,700 48.71 48.71
11-04-29 48.35 49.66 48.20 2,272,400 48.72 48.72
11-04-28 48.29 48.50 47.77 829,900 48.34 48.34
Date Open High Low Vol Cls adjCls
11-04-27 48.52 48.86 47.80 1,243,000 48.19 48.19
11-04-26 48.67 49.29 47.78 2,200,000 48.56 48.56
11-04-25 50.27 50.27 48.80 1,646,200 49.00 49.00
11-04-21 48.66 50.57 47.77 3,008,900 50.33 50.33
11-04-20 48.00 49.59 48.00 4,003,200 49.18 49.18
11-04-19 45.77 48.35 45.72 3,255,100 47.55 47.55
11-04-18 45.10 45.95 44.02 1,735,200 45.75 45.75
11-04-15 45.24 45.80 44.82 1,438,800 45.60 45.60
11-04-14 44.63 45.81 44.04 1,254,600 45.17 45.17
Date Open High Low Vol Cls adjCls
11-04-13 44.90 45.29 44.65 2,100,500 44.87 44.87
11-04-12 44.67 45.50 44.41 2,614,400 44.63 44.63
11-04-11 45.55 45.75 44.97 2,237,900 45.25 45.25
11-04-08 45.38 46.08 45.38 1,731,300 45.70 45.70
11-04-07 43.98 45.67 43.97 1,986,100 45.41 45.41
11-04-06 44.90 45.56 43.73 2,303,600 44.13 44.13
11-04-05 43.51 45.35 43.01 4,619,300 44.74 44.74
11-04-04 41.77 42.86 41.53 2,032,900 42.84 42.84
11-04-01 41.71 41.93 41.11 1,321,200 41.65 41.65
Date Open High Low Vol Cls adjCls
11-03-31 40.89 41.69 40.74 1,659,900 41.49 41.49
11-03-30 40.43 41.05 40.33 2,407,000 40.83 40.83
11-03-29 39.53 40.65 39.53 2,024,200 40.28 40.28
11-03-28 39.66 40.18 39.65 2,674,700 39.69 39.69
11-03-25 39.08 39.65 38.86 1,203,400 39.47 39.47
11-03-24 37.55 39.20 37.40 2,203,200 39.01 39.01
11-03-23 37.42 37.62 36.76 1,709,100 37.26 37.26
11-03-22 37.82 37.94 37.24 770,700 37.61 37.61
11-03-21 37.50 38.35 37.38 2,245,800 38.02 38.02
Date Open High Low Vol Cls adjCls
11-03-18 37.68 37.76 36.92 2,272,500 37.26 37.26
11-03-17 37.55 37.75 36.90 1,648,700 37.29 37.29
11-03-16 38.16 38.19 36.71 2,209,600 37.01 37.01
11-03-15 37.43 38.91 36.64 3,995,300 38.31 38.31
11-03-14 38.43 39.24 38.15 1,499,200 39.00 39.00
11-03-11 38.37 39.06 38.24 1,562,200 38.74 38.74
11-03-10 38.43 39.07 38.20 1,800,500 38.67 38.67
11-03-09 38.76 39.00 38.19 1,956,300 38.93 38.93
11-03-08 38.10 39.02 37.54 1,665,400 38.61 38.61
Date Open High Low Vol Cls adjCls
11-03-07 39.37 39.42 37.55 1,787,400 38.07 38.07
11-03-04 38.72 39.22 38.33 1,882,200 39.04 39.04
11-03-03 38.77 39.10 38.22 1,365,900 38.88 38.88
11-03-02 38.00 39.02 37.76 1,531,900 38.29 38.29
11-03-01 38.85 39.07 37.89 3,947,800 38.00 38.00
11-02-28 40.11 40.14 38.18 2,802,900 38.77 38.77
11-02-25 39.14 40.07 39.05 2,334,000 39.77 39.77
11-02-24 38.12 39.24 37.21 4,253,800 39.04 39.04
11-02-23 38.26 38.58 37.12 3,341,100 37.31 37.31
Date Open High Low Vol Cls adjCls
11-02-22 38.89 38.94 37.48 5,576,100 38.30 38.30
11-02-18 40.20 40.42 39.09 3,348,300 39.49 39.49
11-02-17 39.23 40.69 39.12 3,246,600 40.13 40.13
11-02-16 40.08 40.15 39.14 3,933,200 39.22 39.22
11-02-15 40.40 40.59 39.89 4,046,100 40.08 40.08
11-02-14 40.30 41.33 39.11 15,112,300 40.65 40.65
11-02-11 41.24 43.66 41.03 4,805,000 42.97 42.97
11-02-10 41.29 41.64 40.47 2,719,100 41.36 41.36
11-02-09 40.99 42.21 40.94 1,844,100 41.49 41.49
Date Open High Low Vol Cls adjCls
11-02-08 42.02 42.02 40.02 3,493,900 41.01 41.01
11-02-07 41.63 42.28 41.52 796,200 42.11 42.11
11-02-04 41.62 42.06 41.28 1,049,100 41.46 41.46
11-02-03 41.21 41.78 40.77 1,542,200 41.60 41.60
11-02-02 42.00 42.40 41.19 1,303,800 41.21 41.21
11-02-01 41.31 42.48 41.12 1,870,900 42.21 42.21
11-01-31 40.81 41.47 40.44 1,833,300 41.16 41.16
11-01-28 43.98 44.00 40.51 3,301,600 40.65 40.65
11-01-27 44.55 44.99 43.05 2,829,600 43.20 43.20
Date Open High Low Vol Cls adjCls
11-01-26 43.51 44.59 43.50 1,804,900 44.58 44.58
11-01-25 42.35 43.56 42.18 1,852,100 43.46 43.46
11-01-24 43.02 43.05 42.13 2,796,500 42.76 42.76
11-01-21 42.87 43.41 42.48 2,038,700 43.07 43.07
11-01-20 42.80 43.20 42.41 1,826,300 42.80 42.80
11-01-19 42.75 43.32 42.43 2,261,000 42.99 42.99
11-01-18 42.06 43.13 42.06 3,326,800 43.03 43.03
11-01-14 43.09 43.22 41.95 3,583,500 42.09 42.09
11-01-13 43.76 43.95 42.76 3,933,000 43.13 43.13
Date Open High Low Vol Cls adjCls
11-01-12 45.95 46.15 42.75 4,868,800 43.54 43.54
11-01-11 45.92 47.03 45.03 1,740,200 46.10 46.10
11-01-10 44.18 45.93 43.86 1,762,100 45.65 45.65
11-01-07 45.19 45.57 43.77 1,187,000 44.45 44.45
11-01-06 45.16 46.80 44.39 2,842,300 45.26 45.26
11-01-05 44.22 45.07 43.50 2,329,800 44.59 44.59
11-01-04 42.12 44.68 42.00 4,625,000 44.48 44.48
11-01-03 40.41 41.66 40.25 2,833,000 41.63 41.63
10-12-31 41.34 41.59 40.42 1,391,700 40.45 40.45
Date Open High Low Vol Cls adjCls
10-12-30 41.96 42.17 41.31 2,321,800 41.34 41.34
10-12-29 42.23 42.23 41.38 1,154,600 41.91 41.91
10-12-28 41.72 42.34 41.70 1,011,500 42.00 42.00
10-12-27 41.71 41.94 40.52 1,071,900 41.71 41.71
10-12-23 42.13 42.16 40.85 1,272,700 41.75 41.75
10-12-22 41.00 42.44 40.87 2,334,500 42.21 42.21
10-12-21 41.13 41.25 40.17 1,690,600 40.96 40.96
10-12-20 40.88 41.34 39.96 2,595,200 40.31 40.31
10-12-17 40.62 41.40 40.53 5,587,000 41.08 41.08
Date Open High Low Vol Cls adjCls
10-12-16 41.14 41.74 39.79 2,996,200 40.77 40.77
10-12-15 39.99 42.45 39.93 8,530,300 41.72 41.72
10-12-14 44.56 44.58 38.54 11,747,900 38.64 38.64
10-12-13 46.01 46.39 44.30 1,846,400 44.53 44.53
10-12-10 44.25 45.37 44.20 1,649,300 45.15 45.15
10-12-09 44.45 44.71 43.71 1,455,300 44.41 44.41
10-12-08 45.96 46.53 43.19 3,391,700 43.87 43.87
10-12-07 45.18 46.88 44.74 2,684,100 46.25 46.25
10-12-06 43.52 44.64 43.52 734,100 44.33 44.33
Date Open High Low Vol Cls adjCls
10-12-03 43.42 44.60 43.04 1,325,300 44.26 44.26
10-12-02 42.74 44.84 42.60 2,959,900 44.01 44.01
10-12-01 44.99 45.48 42.40 4,648,400 42.73 42.73
10-11-30 45.51 45.53 43.70 2,730,300 43.78 43.78
10-11-29 47.42 47.63 45.90 1,591,400 46.41 46.41
10-11-26 47.27 47.46 46.17 655,100 47.08 47.08
10-11-24 47.07 48.24 46.90 1,488,300 48.03 48.03
10-11-23 46.00 46.77 45.88 1,292,500 46.41 46.41
10-11-22 47.57 47.85 46.54 1,418,900 47.00 47.00
Date Open High Low Vol Cls adjCls
10-11-19 46.93 47.61 46.66 1,053,500 47.38 47.38
10-11-18 46.51 46.92 46.40 1,555,600 46.61 46.61
10-11-17 45.86 46.73 45.50 1,715,300 45.90 45.90
10-11-16 46.13 47.09 45.05 2,755,200 45.38 45.38
10-11-15 47.85 47.90 45.70 3,124,100 46.31 46.31
10-11-12 48.00 48.17 47.05 1,933,400 47.93 47.93
10-11-11 46.43 48.90 45.96 2,563,100 48.53 48.53
10-11-10 46.84 47.02 45.39 4,744,700 46.66 46.66
10-11-09 48.24 48.25 46.78 2,583,400 47.08 47.08
Date Open High Low Vol Cls adjCls
10-11-08 48.52 48.52 47.00 2,833,600 47.39 47.39
10-11-05 47.28 48.96 47.25 1,851,700 47.52 47.52
10-11-04 48.96 49.95 47.02 4,619,000 47.71 47.71
10-11-03 50.00 52.32 47.92 10,321,900 48.36 48.36
10-11-02 52.23 52.56 51.02 2,771,400 52.15 52.15
10-11-01 52.25 53.16 52.00 2,238,900 52.12 52.12
10-10-29 51.13 52.24 50.54 1,269,300 52.06 52.06
10-10-28 51.20 51.60 49.85 1,587,200 50.73 50.73
10-10-27 50.86 51.12 49.75 1,837,600 50.53 50.53
Date Open High Low Vol Cls adjCls
10-10-26 52.00 52.51 51.20 1,488,000 51.29 51.29
10-10-25 51.03 52.90 51.03 2,397,200 52.00 52.00
10-10-22 50.85 51.07 50.69 1,056,400 50.93 50.93
10-10-21 50.60 51.38 50.21 1,332,400 51.01 51.01
10-10-20 49.30 50.97 49.08 985,300 50.03 50.03
10-10-19 50.14 50.14 48.30 1,558,400 49.15 49.15
10-10-18 49.74 50.98 49.29 1,875,600 50.78 50.78
10-10-15 48.99 50.89 48.97 2,646,400 49.74 49.74
10-10-14 48.79 49.00 47.97 1,419,100 48.27 48.27
Date Open High Low Vol Cls adjCls
10-10-13 47.44 48.88 47.31 2,635,600 48.52 48.52
10-10-12 46.19 47.22 45.76 1,586,800 47.14 47.14
10-10-11 47.47 47.49 45.33 1,114,400 46.70 46.70
10-10-08 46.50 47.20 45.45 1,634,000 46.02 46.02
10-10-07 45.92 46.55 44.86 1,147,500 46.52 46.52
10-10-06 47.50 47.50 45.60 1,967,900 46.07 46.07
10-10-05 47.11 47.56 45.87 1,360,100 47.55 47.55
10-10-04 47.01 47.45 45.75 1,768,600 46.32 46.32
10-10-01 48.00 48.95 46.56 1,478,900 47.45 47.45
Date Open High Low Vol Cls adjCls
10-09-30 48.25 48.98 47.00 1,303,700 47.75 47.75
10-09-29 47.90 48.47 47.62 1,057,100 47.99 47.99
10-09-28 48.52 48.55 46.85 2,895,200 47.78 47.78
10-09-27 46.90 49.23 46.56 3,020,700 48.57 48.57
10-09-24 45.36 47.29 45.09 2,167,600 46.92 46.92
10-09-23 43.50 45.49 43.13 1,828,000 44.84 44.84
10-09-22 43.91 44.80 43.53 1,227,600 44.38 44.38
10-09-21 44.00 44.25 43.49 1,368,100 43.99 43.99
10-09-20 43.55 43.98 43.22 1,025,700 43.84 43.84
Date Open High Low Vol Cls adjCls
10-09-17 43.50 44.20 43.00 1,343,800 43.21 43.21
10-09-16 42.71 43.11 42.52 603,700 42.96 42.96
10-09-15 42.45 43.17 42.08 1,065,900 43.05 43.05
10-09-14 42.98 43.06 42.39 911,200 42.47 42.47
10-09-13 41.90 43.00 41.73 1,558,400 42.82 42.82
10-09-10 40.41 41.26 40.18 656,200 41.19 41.19
10-09-09 41.25 41.75 40.00 1,386,800 40.42 40.42
10-09-08 40.82 41.00 40.31 1,428,600 40.55 40.55
10-09-07 42.20 42.21 40.14 1,616,700 41.01 41.01
Date Open High Low Vol Cls adjCls
10-09-03 43.30 43.50 42.02 1,255,100 42.28 42.28
10-09-02 41.24 43.08 40.70 2,978,600 43.01 43.01
10-09-01 41.25 41.83 40.64 2,010,200 41.26 41.26
10-08-31 40.82 41.55 40.26 2,567,300 40.49 40.49
10-08-30 41.21 42.00 40.74 1,326,700 41.45 41.45
10-08-27 40.46 41.78 39.80 2,311,500 41.33 41.33
10-08-26 38.90 40.74 38.90 2,972,700 39.87 39.87
10-08-25 38.43 39.07 37.53 2,204,000 38.90 38.90
10-08-24 39.78 39.99 38.43 2,870,200 38.54 38.54
Date Open High Low Vol Cls adjCls
10-08-23 41.76 42.10 40.96 1,564,000 41.07 41.07
10-08-20 41.17 42.14 40.70 768,700 42.10 42.10
10-08-19 41.20 41.74 40.70 1,387,000 41.15 41.15
10-08-18 41.53 42.40 41.13 1,315,900 41.20 41.20
10-08-17 40.98 42.15 40.61 1,507,800 41.32 41.32
10-08-16 39.57 40.69 39.34 738,700 40.34 40.34
10-08-13 40.32 40.60 39.83 860,600 39.98 39.98
10-08-12 38.86 40.84 38.53 2,070,700 40.15 40.15
10-08-11 39.86 40.42 39.14 1,964,300 39.64 39.64
Date Open High Low Vol Cls adjCls
10-08-10 41.47 41.47 38.91 5,383,400 41.10 41.10
10-08-09 42.99 43.38 42.05 1,837,500 42.52 42.52
10-08-06 41.38 42.64 40.79 1,171,500 42.52 42.52
10-08-05 42.00 43.04 41.71 2,939,800 42.00 42.00
10-08-04 40.00 41.97 39.75 3,255,200 41.70 41.70
10-08-03 39.98 40.22 38.68 2,034,100 39.48 39.48
10-08-02 40.70 40.98 39.81 1,746,300 40.26 40.26
10-07-30 39.31 40.36 39.00 1,331,000 40.26 40.26
10-07-29 39.69 39.86 38.64 1,340,400 39.39 39.39
Date Open High Low Vol Cls adjCls
10-07-28 39.18 40.00 38.85 1,377,300 39.20 39.20
10-07-27 40.73 40.87 39.02 2,171,800 39.55 39.55
10-07-26 40.37 40.50 39.43 1,929,600 39.85 39.85
10-07-23 39.22 40.94 39.22 1,838,200 40.50 40.50
10-07-22 38.55 39.71 38.10 1,958,000 39.46 39.46
10-07-21 38.92 38.92 37.84 1,152,600 38.02 38.02
10-07-20 37.00 39.06 36.90 2,125,600 38.92 38.92
10-07-19 37.00 37.39 36.70 1,831,700 37.14 37.14
10-07-16 36.97 36.97 36.00 1,297,400 36.48 36.48
Date Open High Low Vol Cls adjCls
10-07-15 36.23 36.94 36.10 1,488,900 36.81 36.81
10-07-14 36.85 37.14 36.28 1,398,100 36.94 36.94
10-07-13 36.19 36.87 35.80 2,495,300 36.74 36.74
10-07-12 36.75 36.94 34.86 2,786,400 35.39 35.39
10-07-09 35.56 36.78 35.36 2,667,400 36.73 36.73
10-07-08 34.59 35.65 34.50 4,657,000 35.25 35.25
10-07-07 32.30 34.97 32.30 7,792,100 34.40 34.40
10-07-06 38.93 39.10 31.35 21,625,800 32.81 32.81
10-07-02 37.60 38.56 37.46 1,142,000 38.07 38.07
Date Open High Low Vol Cls adjCls
10-07-01 37.57 37.95 36.46 3,063,800 37.60 37.60
10-06-30 38.40 39.67 37.49 3,805,800 37.56 37.56
10-06-29 39.27 39.56 36.95 8,001,100 37.61 37.61
10-06-28 43.79 44.29 42.62 1,923,900 42.77 42.77
10-06-25 43.91 44.33 42.42 1,169,800 44.07 44.07
10-06-24 45.00 45.00 43.20 1,532,100 43.48 43.48
10-06-23 44.97 45.10 42.86 1,915,300 44.81 44.81
10-06-22 44.93 46.00 43.92 2,458,800 44.21 44.21
10-06-21 44.36 47.01 44.36 5,375,300 45.80 45.80
Date Open High Low Vol Cls adjCls
10-06-18 42.59 43.03 41.98 1,979,500 42.55 42.55
10-06-17 43.76 43.85 42.40 2,402,500 42.59 42.59
10-06-16 42.00 43.88 41.90 3,142,800 43.23 43.23
10-06-15 39.55 42.50 39.43 4,906,100 42.40 42.40
10-06-14 38.11 39.60 38.11 2,572,900 39.40 39.40
10-06-11 36.50 37.91 36.29 2,403,700 37.89 37.89
10-06-10 36.73 37.29 36.73 4,073,200 37.17 37.17
10-06-09 37.17 37.49 36.10 4,825,100 36.29 36.29
10-06-08 36.51 36.76 36.03 1,987,200 36.41 36.41
Date Open High Low Vol Cls adjCls
10-06-07 37.08 37.63 35.89 1,269,900 36.23 36.23
10-06-04 38.63 39.22 37.07 1,642,500 37.25 37.25
10-06-03 40.00 40.28 38.08 3,068,200 38.79 38.79
10-06-02 38.04 40.00 38.04 1,325,200 39.91 39.91
10-06-01 38.22 39.24 38.00 1,710,900 38.03 38.03
10-05-28 39.91 40.33 39.02 1,421,000 39.39 39.39
10-05-27 38.63 40.54 38.05 2,244,600 40.49 40.49
10-05-26 37.50 38.85 36.96 1,393,300 37.39 37.39
10-05-25 34.69 37.15 34.50 2,422,600 37.15 37.15
Date Open High Low Vol Cls adjCls
10-05-24 36.53 37.83 36.51 1,520,100 37.48 37.48
10-05-21 34.45 36.69 34.26 2,604,500 36.65 36.65
10-05-20 36.80 36.85 34.75 3,459,700 34.96 34.96
10-05-19 36.95 38.25 36.55 1,835,200 38.00 38.00
10-05-18 38.26 39.13 37.60 1,654,000 37.97 37.97
10-05-17 37.69 38.75 36.50 2,880,800 37.93 37.93
10-05-14 39.61 39.80 37.52 2,855,500 37.99 37.99
10-05-13 39.55 41.60 39.20 3,627,000 40.57 40.57
10-05-12 38.41 40.00 38.05 4,112,500 39.99 39.99
Date Open High Low Vol Cls adjCls
10-05-11 35.77 37.23 35.63 2,725,200 36.55 36.55
10-05-10 35.50 37.48 35.49 3,076,300 37.13 37.13
10-05-07 34.00 34.80 32.50 2,243,900 32.93 32.93
10-05-06 35.03 35.67 32.41 2,851,600 34.00 34.00
10-05-05 36.01 36.19 34.64 1,882,400 35.48 35.48
10-05-04 36.74 37.00 35.80 1,778,100 36.59 36.59
10-05-03 36.44 37.33 36.15 786,100 37.03 37.03
10-04-30 37.93 38.18 36.36 1,545,800 36.50 36.50
10-04-29 38.50 38.79 36.90 1,879,100 37.52 37.52
Date Open High Low Vol Cls adjCls
10-04-28 38.19 38.75 37.39 1,106,800 37.92 37.92
10-04-27 39.35 39.35 37.48 1,282,300 37.71 37.71
10-04-26 38.65 39.70 38.65 1,746,200 39.44 39.44
10-04-23 38.50 38.68 37.83 1,186,700 38.48 38.48
10-04-22 36.00 38.14 36.00 1,888,100 38.06 38.06
10-04-21 37.31 38.02 35.60 2,784,200 36.03 36.03
10-04-20 37.73 38.23 36.95 2,104,200 37.12 37.12
10-04-19 38.60 38.60 36.45 3,820,200 37.12 37.12
10-04-16 39.78 40.22 38.71 1,533,400 39.08 39.08
Date Open High Low Vol Cls adjCls
10-04-15 39.51 40.49 39.51 1,371,400 39.98 39.98
10-04-14 39.24 39.99 39.07 1,280,800 39.41 39.41
10-04-13 38.41 39.09 38.16 1,005,000 38.67 38.67
10-04-12 37.99 39.20 37.99 1,284,600 38.69 38.69
10-04-09 39.12 39.40 37.70 2,196,500 37.96 37.96
10-04-08 39.49 39.49 38.75 1,258,800 39.05 39.05
10-04-07 39.75 40.51 39.00 2,088,500 39.32 39.32
10-04-06 40.01 40.30 38.84 1,581,300 39.71 39.71
10-04-05 40.60 40.90 40.04 978,300 40.31 40.31
Date Open High Low Vol Cls adjCls
10-04-01 40.10 42.30 39.74 3,812,300 40.29 40.29
10-03-31 40.50 40.50 39.20 1,617,100 39.20 39.20
10-03-30 40.39 40.90 39.70 1,897,800 40.68 40.68
10-03-29 39.50 40.80 39.48 1,685,500 40.39 40.39
10-03-26 39.82 40.49 38.90 2,327,300 39.52 39.52
10-03-25 39.26 41.28 39.23 3,945,500 40.49 40.49
10-03-24 37.58 39.49 37.28 2,718,600 39.26 39.26
10-03-23 37.08 37.66 36.53 1,332,500 37.64 37.64
10-03-22 35.94 36.80 34.85 2,833,900 36.77 36.77
Date Open High Low Vol Cls adjCls
10-03-19 36.00 37.21 35.96 1,267,100 36.00 36.00
10-03-18 36.77 37.12 36.53 1,338,700 36.92 36.92
10-03-17 37.45 37.55 36.15 2,476,900 36.62 36.62
10-03-16 37.98 38.18 37.15 1,618,900 37.21 37.21
10-03-15 38.50 38.60 37.16 1,298,200 37.97 37.97
10-03-12 39.41 39.41 38.49 871,500 38.65 38.65
10-03-11 39.00 39.00 38.19 1,039,300 38.80 38.80
10-03-10 38.74 39.14 38.43 1,434,400 38.87 38.87
10-03-09 39.50 40.49 38.38 1,590,800 38.74 38.74
Date Open High Low Vol Cls adjCls
10-03-08 38.85 39.71 38.65 1,661,700 39.40 39.40
10-03-05 38.18 38.99 38.02 1,732,700 38.63 38.63
10-03-04 36.99 38.03 36.76 3,693,200 37.68 37.68
10-03-03 37.31 37.86 36.30 2,729,300 36.42 36.42
10-03-02 39.16 39.62 37.65 2,281,500 37.93 37.93
10-03-01 38.56 39.82 38.28 2,428,900 39.07 39.07
10-02-26 37.05 38.46 36.71 1,931,100 38.23 38.23
10-02-25 34.79 36.94 34.51 1,891,000 36.76 36.76
10-02-24 36.13 36.62 35.52 1,669,100 36.50 36.50
Date Open High Low Vol Cls adjCls
10-02-23 35.47 36.50 34.86 2,169,700 35.73 35.73
10-02-22 36.00 36.70 35.42 1,618,100 35.45 35.45
10-02-19 35.36 35.49 35.02 946,300 35.33 35.33
10-02-18 35.21 35.97 35.06 2,011,100 35.83 35.83
10-02-17 35.23 36.45 34.76 1,820,600 35.10 35.10
10-02-16 33.88 35.14 33.38 1,816,800 34.92 34.92
10-02-12 33.11 34.11 32.37 2,328,900 33.90 33.90
10-02-11 33.01 34.04 32.20 4,005,900 33.86 33.86
10-02-10 31.61 33.18 31.44 2,258,900 32.80 32.80
Date Open High Low Vol Cls adjCls
10-02-09 31.22 31.74 30.31 2,304,700 31.43 31.43
10-02-08 30.67 31.27 30.17 1,527,900 30.54 30.54
10-02-05 29.95 30.87 29.90 2,426,900 30.57 30.57
10-02-04 31.58 31.80 29.90 3,480,500 30.16 30.16
10-02-03 31.00 33.70 31.00 4,695,200 31.85 31.85
10-02-02 32.90 33.96 32.70 3,319,500 33.23 33.23
10-02-01 31.98 32.78 31.33 2,469,500 32.47 32.47
10-01-29 33.39 33.49 30.97 2,728,300 31.29 31.29
10-01-28 32.51 33.49 32.02 2,260,600 32.98 32.98
Date Open High Low Vol Cls adjCls
10-01-27 32.70 32.90 30.60 3,669,400 32.26 32.26
10-01-26 32.20 32.80 31.51 1,636,000 32.67 32.67
10-01-25 32.10 33.21 31.90 1,962,900 32.64 32.64
10-01-22 32.63 33.21 31.51 3,089,500 31.86 31.86
10-01-21 35.25 36.19 32.53 2,929,100 32.94 32.94
10-01-20 72.50 72.66 70.41 3,571,600 70.71 35.36
10-01-19 72.75 73.38 72.07 1,310,000 72.98 36.49
10-01-15 73.08 73.37 71.50 1,203,000 72.75 36.38
10-01-14 70.89 73.74 70.30 2,668,400 73.34 36.67
Date Open High Low Vol Cls adjCls
10-01-13 71.41 71.41 68.47 2,859,200 70.17 35.08
10-01-12 73.00 73.47 70.25 2,071,800 70.80 35.40
10-01-11 73.98 74.80 73.25 1,912,400 73.64 36.82
10-01-08 73.23 73.23 71.05 1,818,800 72.78 36.39
10-01-07 73.95 76.51 72.50 1,625,200 73.11 36.56
10-01-06 77.00 77.00 74.12 1,703,200 74.93 37.47
10-01-05 73.08 76.75 73.01 2,389,600 76.55 38.28
10-01-04 73.70 74.19 71.38 1,662,600 72.50 36.25
09-12-31 73.17 73.50 71.51 1,239,400 71.86 35.93
Date Open High Low Vol Cls adjCls
09-12-30 73.59 74.39 72.77 1,464,800 73.02 36.51
09-12-29 73.63 74.99 73.37 1,077,600 73.59 36.79
09-12-28 73.78 74.45 72.83 657,600 73.37 36.69
09-12-24 73.31 73.90 72.61 386,400 73.18 36.59
09-12-23 70.94 74.07 70.55 1,470,400 72.59 36.29
09-12-22 73.19 73.27 68.24 3,654,600 70.89 35.45
09-12-21 74.32 75.47 73.09 1,073,200 73.31 36.65
09-12-18 75.00 75.90 74.10 1,971,400 74.45 37.22
09-12-17 77.00 78.09 75.07 2,270,000 75.12 37.56
Date Open High Low Vol Cls adjCls
09-12-16 74.20 77.70 74.11 1,544,600 77.37 38.69
09-12-15 73.56 75.24 73.24 781,600 74.09 37.04
09-12-14 73.98 75.17 73.92 2,032,800 74.62 37.31
09-12-11 74.97 74.97 72.88 1,329,800 73.54 36.77
09-12-10 73.99 74.69 73.17 2,042,200 74.14 37.07
09-12-09 75.16 75.49 72.68 1,839,200 73.10 36.55
09-12-08 75.50 76.33 74.31 1,146,400 74.88 37.44
09-12-07 75.35 77.40 74.16 1,324,800 75.78 37.89
09-12-04 77.71 78.54 73.51 3,618,800 75.26 37.63
Date Open High Low Vol Cls adjCls
09-12-03 77.95 78.60 76.50 2,196,400 76.63 38.31
09-12-02 75.99 77.86 75.61 2,856,400 77.21 38.61
09-12-01 74.23 76.03 74.00 3,257,600 75.55 37.78
09-11-30 69.86 73.61 69.74 2,509,200 73.35 36.67
09-11-27 68.00 70.39 67.80 1,304,400 70.10 35.05
09-11-25 69.99 71.50 69.84 1,293,200 70.68 35.34
09-11-24 68.82 70.00 67.52 2,153,000 69.88 34.94
09-11-23 69.50 70.49 68.36 1,812,600 68.94 34.47
09-11-20 66.92 68.10 66.58 1,772,800 68.07 34.04
Date Open High Low Vol Cls adjCls
09-11-19 70.65 70.98 66.42 4,037,400 67.34 33.67
09-11-18 71.55 73.91 70.49 1,838,000 71.57 35.79
09-11-17 70.00 72.05 69.02 1,243,200 71.79 35.90
09-11-16 72.01 72.75 70.11 2,487,200 70.72 35.36
09-11-13 69.07 73.00 68.59 5,111,000 72.19 36.10
09-11-12 69.90 72.50 67.42 7,145,600 69.02 34.51
09-11-11 66.10 66.83 63.68 3,369,200 64.29 32.15
09-11-10 63.35 65.64 62.80 2,754,200 65.20 32.60
09-11-09 61.20 64.20 61.00 2,057,600 63.37 31.68
Date Open High Low Vol Cls adjCls
09-11-06 59.22 60.85 58.66 1,385,200 60.40 30.20
09-11-05 58.36 59.98 58.31 1,901,200 59.43 29.72
09-11-04 56.70 58.33 56.70 1,837,800 57.56 28.78
09-11-03 54.48 56.28 53.59 1,957,800 55.96 27.98
09-11-02 54.13 56.86 53.19 3,267,200 54.56 27.28
09-10-30 56.30 57.47 53.04 3,034,000 53.54 26.77
09-10-29 57.64 59.63 56.48 3,281,800 56.76 28.38
09-10-28 57.89 58.84 56.26 2,933,000 57.47 28.74
09-10-27 59.66 59.85 57.54 2,437,200 58.58 29.29
Date Open High Low Vol Cls adjCls
09-10-26 60.42 61.50 59.69 1,049,200 60.25 30.13
09-10-23 61.34 61.72 60.84 2,673,800 60.99 30.50
09-10-22 58.29 61.07 58.29 2,443,400 60.70 30.35
09-10-21 57.70 58.81 57.11 1,519,000 58.19 29.09
09-10-20 59.24 59.96 57.50 1,901,400 57.75 28.88
09-10-19 60.63 60.87 58.80 2,205,600 59.00 29.50
09-10-16 61.25 61.82 60.26 1,082,200 60.64 30.32
09-10-15 62.40 62.40 60.84 943,800 61.98 30.99
09-10-14 62.29 62.88 60.82 1,186,400 62.06 31.03
Date Open High Low Vol Cls adjCls
09-10-13 60.38 61.37 59.64 1,048,800 61.01 30.50
09-10-12 62.50 63.79 60.20 1,713,000 60.46 30.23
09-10-09 62.16 62.40 61.43 754,000 62.29 31.15
09-10-08 60.13 62.42 59.44 2,655,200 62.05 31.03
09-10-07 60.64 60.64 59.30 882,800 59.53 29.76
09-10-06 58.73 60.38 58.48 1,231,800 59.49 29.75
09-10-05 56.56 58.34 55.87 941,400 58.00 29.00
09-10-02 55.02 57.00 54.35 971,200 55.85 27.92
09-10-01 59.07 59.49 56.20 1,638,200 56.27 28.14
Date Open High Low Vol Cls adjCls
09-09-30 59.48 60.61 56.25 2,511,400 58.79 29.40
09-09-29 59.23 61.34 59.02 2,455,000 59.69 29.84
09-09-28 57.20 59.20 56.50 2,196,000 58.91 29.46
09-09-25 56.51 57.45 56.23 1,096,200 57.17 28.58
09-09-24 57.99 58.48 56.69 1,819,000 57.12 28.56
09-09-23 56.35 58.98 56.20 2,529,800 58.00 29.00
09-09-22 55.22 56.86 55.12 846,200 56.33 28.17
09-09-21 55.35 55.68 54.30 1,351,400 55.10 27.55
09-09-18 56.37 56.37 55.00 1,813,800 56.05 28.03
Date Open High Low Vol Cls adjCls
09-09-17 56.66 58.00 56.04 2,835,400 56.30 28.15
09-09-16 55.49 56.50 55.31 2,300,000 56.33 28.17
09-09-15 54.20 55.49 53.87 1,772,200 55.21 27.61
09-09-14 53.68 54.50 53.30 1,549,200 53.75 26.88
09-09-11 56.92 56.98 53.94 3,677,200 54.18 27.09
09-09-10 56.27 56.80 56.01 1,411,200 56.44 28.22
09-09-09 54.55 57.00 54.06 3,521,800 56.31 28.16
09-09-08 54.89 55.70 53.37 3,084,400 54.06 27.03
09-09-04 50.65 53.99 50.50 2,669,800 53.83 26.92
Date Open High Low Vol Cls adjCls
09-09-03 49.80 51.00 49.75 3,327,800 50.25 25.13
09-09-02 48.00 49.46 48.00 3,116,200 48.86 24.43
09-09-01 48.00 50.14 47.99 3,953,800 48.35 24.17
09-08-31 47.87 49.32 46.73 2,714,600 48.94 24.47
09-08-28 49.46 50.00 48.37 2,037,400 48.85 24.42
09-08-27 50.75 50.75 48.70 3,236,600 49.08 24.54
09-08-26 50.46 51.49 50.12 1,506,000 50.51 25.25
09-08-25 52.49 52.53 49.80 1,487,600 50.12 25.06
09-08-24 52.03 53.84 51.74 1,389,400 52.16 26.08
Date Open High Low Vol Cls adjCls
09-08-21 51.13 52.00 50.43 1,220,000 51.43 25.72
09-08-20 50.35 50.52 49.89 701,000 50.29 25.15
09-08-19 50.00 50.13 49.25 1,210,800 49.76 24.88
09-08-18 50.73 51.75 48.57 2,665,400 51.30 25.65
09-08-17 49.00 49.19 47.67 2,653,200 47.90 23.95
09-08-14 51.83 52.10 50.38 1,474,200 50.80 25.40
09-08-13 52.07 52.10 51.48 1,322,800 52.10 26.05
09-08-12 50.74 52.00 50.61 853,600 51.65 25.83
09-08-11 51.00 51.84 50.25 1,280,800 51.32 25.66
Date Open High Low Vol Cls adjCls
09-08-10 51.17 51.48 50.03 1,335,400 50.89 25.45
09-08-07 51.53 52.90 51.01 1,981,800 51.49 25.75
09-08-06 50.26 51.75 50.06 3,349,600 51.36 25.68
09-08-05 52.41 53.23 48.76 7,019,400 50.09 25.05
09-08-04 55.00 55.31 53.31 3,036,000 54.67 27.33
09-08-03 51.65 55.88 51.54 4,669,400 54.83 27.42
09-07-31 50.14 51.39 49.89 3,050,400 51.25 25.63
09-07-30 48.35 50.65 48.00 1,994,000 50.12 25.06
09-07-29 48.23 48.23 46.56 1,455,000 47.51 23.75
Date Open High Low Vol Cls adjCls
09-07-28 48.25 49.00 47.18 1,792,400 48.37 24.18
09-07-27 49.45 49.45 47.53 1,243,000 48.54 24.27
09-07-24 48.42 49.32 48.11 1,346,400 49.28 24.64
09-07-23 47.78 50.36 47.18 2,538,400 48.27 24.14
09-07-22 48.25 48.26 46.99 1,456,800 47.87 23.93
09-07-21 48.70 48.83 46.74 1,602,000 47.96 23.98
09-07-20 45.88 48.49 45.81 2,519,000 48.23 24.12
09-07-17 45.67 45.68 44.47 1,080,400 45.33 22.67
09-07-16 45.85 46.21 44.42 1,318,800 45.28 22.64
Date Open High Low Vol Cls adjCls
09-07-15 46.12 47.08 45.35 2,892,200 45.73 22.87
09-07-14 43.93 45.30 43.45 2,534,800 45.21 22.61
09-07-13 40.27 43.61 40.10 2,397,000 43.46 21.73
09-07-10 40.87 41.29 39.11 1,872,400 40.32 20.16
09-07-09 40.49 42.25 40.41 1,967,800 41.77 20.89
09-07-08 42.26 42.70 38.91 3,475,400 39.72 19.86
09-07-07 43.26 44.41 42.18 1,503,800 42.24 21.12
09-07-06 43.99 44.35 42.34 1,241,400 43.60 21.80
09-07-02 45.88 46.16 43.97 1,584,600 44.60 22.30
Date Open High Low Vol Cls adjCls
09-07-01 46.80 47.64 45.82 1,603,000 46.66 23.33
09-06-30 45.66 46.86 45.65 1,568,400 46.30 23.15
09-06-29 45.00 45.41 44.08 1,807,000 44.83 22.42
09-06-26 43.55 45.00 43.02 1,377,600 44.80 22.40
09-06-25 42.35 43.73 42.18 1,735,600 43.67 21.83
09-06-24 40.56 43.15 40.56 2,249,800 43.00 21.50
09-06-23 40.99 41.61 40.00 1,248,800 40.53 20.26
09-06-22 42.79 42.80 40.35 1,340,000 40.63 20.32
09-06-19 43.68 44.50 43.06 1,426,800 43.44 21.72
Date Open High Low Vol Cls adjCls
09-06-18 41.00 43.66 41.00 2,771,200 42.79 21.40
09-06-17 40.45 41.06 39.04 3,912,600 40.61 20.31
09-06-16 42.00 42.49 40.20 2,114,200 40.72 20.36
09-06-15 44.00 44.00 41.50 2,804,400 41.85 20.92
09-06-12 45.69 46.24 44.10 3,660,200 44.54 22.27
09-06-11 46.68 47.22 45.61 2,415,800 46.25 23.13
09-06-10 45.93 47.63 45.67 4,064,400 47.36 23.68
09-06-09 44.14 45.64 44.14 2,053,000 45.24 22.62
09-06-08 44.36 44.99 42.53 1,892,400 44.34 22.17
Date Open High Low Vol Cls adjCls
09-06-05 42.20 45.75 42.16 4,788,000 44.39 22.20
09-06-04 40.14 41.85 39.86 1,907,600 41.83 20.92
09-06-03 41.93 42.26 39.84 2,137,000 40.16 20.08
09-06-02 42.00 43.29 40.83 9,049,000 42.08 21.04
09-06-01 41.21 42.36 41.17 4,021,000 42.28 21.14
09-05-29 37.58 41.22 37.47 4,739,800 40.95 20.48
09-05-28 37.48 37.80 36.78 1,764,000 37.69 18.84
09-05-27 37.95 38.49 37.35 2,135,400 37.58 18.79
09-05-26 36.50 37.75 36.35 2,484,800 37.74 18.87
Date Open High Low Vol Cls adjCls
09-05-22 36.79 37.37 36.20 1,796,600 37.04 18.52
09-05-21 37.50 37.87 35.90 2,146,200 36.35 18.17
09-05-20 37.50 38.49 37.06 4,708,600 37.76 18.88
09-05-19 37.36 37.50 36.56 2,646,000 36.96 18.48
09-05-18 37.35 37.69 36.65 3,834,600 37.08 18.54
09-05-15 37.13 37.73 36.67 2,452,000 37.02 18.51
09-05-14 36.73 37.32 36.31 3,122,000 36.87 18.43
09-05-13 37.11 37.47 36.29 4,821,600 36.69 18.34
09-05-12 39.84 43.51 37.43 20,417,800 37.47 18.74
Date Open High Low Vol Cls adjCls
09-05-11 33.70 33.79 32.32 2,185,200 32.81 16.41
09-05-08 33.47 34.10 32.38 1,512,600 33.02 16.51
09-05-07 34.49 34.90 32.70 2,799,600 33.00 16.50
09-05-06 33.55 34.20 33.21 3,301,800 33.84 16.92
09-05-05 33.04 33.27 32.17 3,636,800 32.90 16.45
09-05-04 31.74 33.67 31.49 5,990,800 33.43 16.72
09-05-01 30.80 31.18 30.51 1,439,000 30.93 15.47
09-04-30 31.11 31.44 30.60 2,448,400 30.92 15.46
09-04-29 29.78 31.05 29.52 2,836,600 30.66 15.33
Date Open High Low Vol Cls adjCls
09-04-28 30.00 30.11 28.85 1,725,000 29.51 14.76
09-04-27 30.73 31.10 29.82 1,735,800 30.76 15.38
09-04-24 31.10 32.00 30.94 3,555,200 31.74 15.87
09-04-23 31.00 31.06 30.25 3,480,800 30.80 15.40
09-04-22 30.16 31.77 30.16 2,121,200 30.58 15.29
09-04-21 30.00 30.97 29.71 1,308,200 30.69 15.35
09-04-20 29.70 31.79 29.30 3,697,200 30.13 15.07
09-04-17 29.27 30.03 28.70 1,034,200 29.95 14.98
09-04-16 29.07 29.42 27.83 2,121,000 29.02 14.51
Date Open High Low Vol Cls adjCls
09-04-15 28.11 29.10 28.11 1,912,400 29.00 14.50
09-04-14 30.00 30.06 27.79 1,936,200 28.05 14.03
09-04-13 28.57 30.10 28.57 1,823,000 29.96 14.98
09-04-09 28.40 29.02 28.01 875,800 28.86 14.43
09-04-08 28.29 28.53 27.13 1,427,200 27.39 13.70
09-04-07 27.81 28.41 27.50 1,132,800 27.61 13.81
09-04-06 28.50 28.89 28.14 542,800 28.76 14.38
09-04-03 28.37 28.92 27.98 997,000 28.91 14.46
09-04-02 27.74 29.66 27.73 8,479,600 28.52 14.26
Date Open High Low Vol Cls adjCls
09-04-01 27.26 27.52 26.40 1,295,600 27.10 13.55
09-03-31 27.18 28.42 26.43 13,367,800 27.40 13.70
09-03-30 27.99 27.99 25.91 6,184,800 26.77 13.39
09-03-27 29.39 29.55 28.10 3,109,800 28.32 14.16
09-03-26 28.50 30.86 28.50 5,666,600 29.51 14.76
09-03-25 28.10 28.96 27.66 2,052,400 28.36 14.18
09-03-24 27.75 29.37 27.75 2,253,200 28.73 14.37
09-03-23 27.35 28.28 26.88 2,533,400 28.10 14.05
09-03-20 26.98 27.24 26.30 1,047,600 26.57 13.29
Date Open High Low Vol Cls adjCls
09-03-19 27.75 27.75 26.76 999,000 27.06 13.53
09-03-18 26.68 27.62 26.42 2,664,800 27.58 13.79
09-03-17 25.96 26.95 25.55 1,012,000 26.65 13.33
09-03-16 28.30 28.39 25.79 2,880,200 26.00 13.00
09-03-13 24.99 28.69 24.74 5,547,200 28.21 14.11
09-03-12 22.03 25.10 21.59 2,097,200 24.68 12.34
09-03-11 22.22 22.50 21.69 1,107,200 22.18 11.09
09-03-10 21.07 22.20 20.78 966,600 22.17 11.09
09-03-09 20.25 21.12 19.94 907,600 20.74 10.37
Date Open High Low Vol Cls adjCls
09-03-06 20.55 20.55 19.98 1,059,200 20.31 10.16
09-03-05 20.64 20.75 19.97 1,091,800 20.45 10.23
09-03-04 19.70 21.87 19.55 2,035,400 21.31 10.66
09-03-03 19.18 19.61 19.00 1,343,000 19.30 9.65
09-03-02 20.24 20.39 19.02 2,814,800 19.12 9.56
09-02-27 19.74 20.07 19.68 1,730,600 20.00 10.00
09-02-26 20.18 20.92 19.95 860,400 20.19 10.10
09-02-25 19.90 20.39 19.64 1,524,600 20.04 10.02
09-02-24 19.70 20.68 19.47 2,505,200 20.07 10.04
Date Open High Low Vol Cls adjCls
09-02-23 19.44 19.84 19.25 1,549,000 19.57 9.79
09-02-20 18.54 19.53 18.52 1,311,600 19.39 9.70
09-02-19 19.08 19.35 18.81 1,383,400 18.93 9.47
09-02-18 19.53 19.57 18.39 1,908,600 18.71 9.36
09-02-17 19.49 19.58 18.84 1,994,200 19.22 9.61
09-02-13 19.77 19.93 19.34 1,057,000 19.67 9.84
09-02-12 19.18 19.92 18.74 1,661,600 19.92 9.96
09-02-11 18.57 19.99 18.54 2,049,600 19.81 9.91
09-02-10 20.69 20.76 18.55 3,177,000 19.08 9.54
Date Open High Low Vol Cls adjCls
09-02-09 23.00 23.46 20.14 4,292,200 21.03 10.52
09-02-06 21.66 22.35 20.47 2,994,200 21.50 10.75
09-02-05 20.59 21.89 20.16 1,627,400 21.77 10.89
09-02-04 20.51 21.62 20.18 1,912,800 20.65 10.33
09-02-03 20.65 20.65 19.97 1,022,200 20.35 10.18
09-02-02 20.99 21.46 19.96 1,217,000 20.42 10.21
09-01-30 21.05 21.99 20.07 1,669,600 20.99 10.50
09-01-29 19.68 20.89 19.60 1,299,200 20.57 10.29
09-01-28 19.43 20.42 19.32 1,198,400 20.08 10.04
Date Open High Low Vol Cls adjCls
09-01-27 18.76 19.37 18.67 573,400 19.13 9.57
09-01-26 18.89 19.43 18.53 1,361,800 18.76 9.38
09-01-23 19.42 19.52 18.50 1,712,600 18.78 9.39
09-01-22 20.17 20.36 19.59 1,634,600 19.94 9.97
09-01-21 20.54 20.76 20.00 917,200 20.63 10.32
09-01-20 21.95 21.95 19.99 1,446,800 20.01 10.01
09-01-16 20.35 22.40 20.25 2,734,000 22.09 11.05
09-01-15 20.50 20.71 19.34 1,530,400 20.35 10.18
09-01-14 20.25 20.62 19.96 1,811,800 20.41 10.21
Date Open High Low Vol Cls adjCls
09-01-13 19.83 20.77 19.70 1,376,200 20.22 10.11
09-01-12 20.00 20.15 19.59 1,670,200 19.67 9.84
09-01-09 20.50 20.78 19.94 1,677,400 20.08 10.04
09-01-08 21.95 22.00 20.33 2,455,400 20.53 10.27
09-01-07 23.26 23.26 21.70 2,143,000 22.10 11.05
09-01-06 24.38 24.72 23.70 1,217,400 23.78 11.89
09-01-05 23.91 24.80 22.96 1,460,400 24.38 12.19
09-01-02 23.92 23.99 23.29 564,800 23.64 11.82
08-12-31 22.48 24.03 22.37 1,347,000 23.80 11.90
Date Open High Low Vol Cls adjCls
08-12-30 21.58 22.46 21.58 1,256,800 22.34 11.17
08-12-29 20.81 21.55 20.68 916,600 21.51 10.76
08-12-26 20.29 21.12 20.29 435,000 20.99 10.50
08-12-24 20.15 20.83 19.77 756,200 20.40 10.20
08-12-23 20.65 20.84 19.69 499,800 19.95 9.98
08-12-22 22.77 22.77 19.88 1,399,800 20.50 10.25
08-12-19 21.01 22.85 21.01 1,875,800 22.52 11.26
08-12-18 21.75 22.61 21.53 1,857,800 21.97 10.99
08-12-17 20.11 22.12 20.01 1,918,000 21.73 10.87
Date Open High Low Vol Cls adjCls
08-12-16 20.59 20.99 19.52 1,747,800 20.33 10.17
08-12-15 21.64 22.00 19.54 1,309,000 19.99 10.00
08-12-12 20.98 21.55 20.80 890,600 21.40 10.70
08-12-11 22.71 23.11 21.35 2,908,400 21.57 10.79
08-12-10 22.50 23.84 21.89 2,184,400 22.74 11.37
08-12-09 22.70 23.90 21.96 2,170,000 22.42 11.21
08-12-08 21.00 23.23 20.75 3,285,600 23.21 11.61
08-12-05 19.43 20.48 19.12 2,442,200 20.26 10.13
08-12-04 20.22 20.49 19.71 1,309,600 19.98 9.99
Date Open High Low Vol Cls adjCls
08-12-03 19.25 20.37 18.92 1,541,000 20.22 10.11
08-12-02 20.16 20.63 20.00 1,897,800 20.37 10.19
08-12-01 21.48 21.75 19.70 1,361,200 20.00 10.00
08-11-28 21.85 23.50 21.09 1,106,400 23.27 11.64
08-11-26 18.48 21.80 18.38 2,233,600 21.51 10.76
08-11-25 19.63 19.76 18.03 1,831,200 18.97 9.49
08-11-24 18.29 19.70 18.29 2,783,800 19.00 9.50
08-11-21 16.79 19.00 16.79 2,358,800 18.82 9.41
08-11-20 17.08 18.41 16.41 2,696,600 16.51 8.26
Date Open High Low Vol Cls adjCls
08-11-19 19.18 19.83 17.57 4,914,800 17.57 8.79
08-11-18 18.30 20.75 17.86 8,750,400 20.34 10.17
08-11-17 22.00 24.19 22.00 2,311,000 23.66 11.83
08-11-14 23.72 24.78 22.93 2,519,400 22.99 11.50
08-11-13 23.78 25.19 20.02 4,114,800 25.04 12.52
08-11-12 25.11 26.07 23.35 2,191,800 23.56 11.78
08-11-11 27.75 27.82 25.50 1,215,600 26.00 13.00
08-11-10 30.66 30.68 27.70 1,484,200 28.22 14.11
08-11-07 28.18 30.60 27.93 1,369,800 28.47 14.24
Date Open High Low Vol Cls adjCls
08-11-06 29.48 30.30 26.85 1,442,600 27.57 13.79
08-11-05 32.57 32.91 30.31 1,339,200 30.36 15.18
08-11-04 32.51 34.17 31.84 2,082,800 32.51 16.25
08-11-03 31.21 32.90 31.21 1,234,000 32.40 16.20
08-10-31 31.97 32.55 28.83 1,636,200 30.58 15.29
08-10-30 30.95 32.60 30.04 2,462,000 30.94 15.47
08-10-29 26.88 30.99 26.05 2,051,800 29.85 14.93
08-10-28 24.72 27.09 24.56 2,551,800 26.88 13.44
08-10-27 24.80 25.25 23.90 2,557,000 24.15 12.08
Date Open High Low Vol Cls adjCls
08-10-24 24.59 26.50 24.40 4,089,000 26.00 13.00
08-10-23 29.70 30.67 26.61 2,588,800 28.12 14.06
08-10-22 30.05 30.45 29.26 2,718,800 29.87 14.94
08-10-21 32.74 33.47 30.50 1,396,200 30.55 15.28
08-10-20 32.91 33.46 32.25 766,400 33.27 16.64
08-10-17 31.17 39.25 30.74 2,514,200 32.06 16.03
08-10-16 31.51 31.82 29.79 4,519,800 31.40 15.70
08-10-15 34.00 34.50 31.10 4,765,800 31.36 15.68
08-10-14 38.44 38.76 33.16 3,013,800 34.75 17.38
Date Open High Low Vol Cls adjCls
08-10-13 35.59 37.51 34.00 2,613,600 37.12 18.56
08-10-10 34.00 36.17 31.30 3,132,400 33.02 16.51
08-10-09 39.61 39.61 35.00 2,263,600 35.15 17.58
08-10-08 34.50 40.88 33.50 4,298,200 39.50 19.75
08-10-07 36.75 38.10 35.91 1,708,400 36.60 18.30
08-10-06 34.67 37.04 32.80 4,252,400 36.71 18.36
08-10-03 36.80 38.00 36.40 3,229,200 37.00 18.50
08-10-02 39.50 39.55 36.00 2,247,200 36.20 18.10
08-10-01 38.50 39.39 38.13 1,785,000 39.34 19.67
Date Open High Low Vol Cls adjCls
08-09-30 37.86 38.99 36.50 6,755,600 38.61 19.31
08-09-29 39.13 39.13 34.50 4,496,400 35.30 17.65
08-09-26 40.91 41.65 39.24 1,330,800 39.93 19.97
08-09-25 41.17 42.34 40.65 1,964,200 42.15 21.08
08-09-24 41.22 41.88 40.36 806,800 40.82 20.41
08-09-23 41.60 42.38 39.75 1,662,600 40.60 20.30
08-09-22 45.00 45.03 42.01 1,586,200 42.42 21.21
08-09-19 49.54 50.50 44.00 7,081,400 45.05 22.53
08-09-18 35.12 50.50 35.12 11,350,000 50.50 25.25
Date Open High Low Vol Cls adjCls
08-09-17 36.89 36.90 34.26 5,685,800 35.00 17.50
08-09-16 38.26 38.40 36.35 6,421,600 37.06 18.53
08-09-15 40.09 41.93 39.00 3,617,200 39.00 19.50
08-09-12 41.51 43.21 41.27 3,205,000 42.00 21.00
08-09-11 42.20 42.55 40.52 4,564,600 41.74 20.87
08-09-10 42.29 43.64 41.63 2,055,600 43.57 21.79
08-09-09 45.76 46.27 42.08 1,412,000 42.14 21.07
08-09-08 46.82 48.00 44.20 2,557,200 45.33 22.67
08-09-05 44.09 45.63 44.01 1,790,600 45.18 22.59
Date Open High Low Vol Cls adjCls
08-09-04 48.10 48.37 44.75 2,467,000 44.82 22.41
08-09-03 51.35 51.99 47.79 1,400,800 48.37 24.18
08-09-02 52.46 52.63 50.66 1,582,600 51.00 25.50
08-08-29 49.15 51.55 49.15 2,161,600 50.28 25.14
08-08-28 48.79 49.91 48.10 1,507,400 49.13 24.57
08-08-27 47.63 48.76 47.63 1,087,600 47.96 23.98
08-08-26 48.88 48.98 47.23 1,314,400 47.75 23.88
08-08-25 48.00 49.14 47.36 2,375,400 48.68 24.34
08-08-22 47.98 48.58 47.80 1,044,000 48.00 24.00
Date Open High Low Vol Cls adjCls
08-08-21 48.28 48.37 47.31 1,783,200 47.94 23.97
08-08-20 49.06 49.50 48.19 2,287,400 49.00 24.50
08-08-19 50.43 50.52 48.02 3,351,000 48.33 24.17
08-08-18 52.10 52.85 50.49 2,330,000 50.80 25.40
08-08-15 52.51 54.87 52.12 3,547,000 53.28 26.64
08-08-14 45.85 53.53 45.45 13,271,400 53.50 26.75
08-08-13 45.05 45.12 43.15 4,251,400 43.20 21.60
08-08-12 44.64 46.56 43.80 2,854,000 45.79 22.90
08-08-11 44.55 45.17 43.86 2,843,400 44.32 22.16
Date Open High Low Vol Cls adjCls
08-08-08 45.38 46.90 44.90 2,254,800 45.25 22.63
08-08-07 46.01 46.10 44.86 3,550,000 45.05 22.53
08-08-06 46.37 46.73 45.51 1,930,800 46.62 23.31
08-08-05 45.58 47.20 45.00 2,906,800 46.91 23.46
08-08-04 45.75 45.85 44.89 813,800 45.58 22.79
08-08-01 44.99 46.10 44.99 1,230,600 45.86 22.93
08-07-31 45.50 46.50 44.54 2,339,200 45.09 22.55
08-07-30 43.80 47.48 43.70 4,171,800 46.54 23.27
08-07-29 42.30 43.68 41.01 2,237,600 43.41 21.71
Date Open High Low Vol Cls adjCls
08-07-28 42.39 44.00 42.16 2,630,000 42.21 21.11
08-07-25 41.81 42.39 41.50 1,131,600 42.14 21.07
08-07-24 43.79 43.89 41.75 3,109,800 41.92 20.96
08-07-23 42.02 43.09 41.54 3,050,000 42.84 21.42
08-07-22 41.93 42.92 41.70 2,589,000 42.13 21.07
08-07-21 41.64 42.65 41.20 3,467,600 41.66 20.83
08-07-18 42.17 43.06 40.66 2,741,800 40.97 20.49
08-07-17 43.39 44.03 41.10 3,244,400 42.17 21.08
08-07-16 41.26 43.13 41.10 6,628,200 42.74 21.37
Date Open High Low Vol Cls adjCls
08-07-15 40.81 42.16 40.04 3,940,000 41.63 20.82
08-07-14 41.34 42.23 40.83 2,004,400 41.75 20.88
08-07-11 41.00 41.79 40.50 2,667,400 40.96 20.48
08-07-10 42.53 42.53 40.14 2,215,000 41.10 20.55
08-07-09 42.44 44.04 42.00 2,853,800 42.06 21.03
08-07-08 41.77 43.00 41.19 3,721,000 42.44 21.22
08-07-07 42.35 43.62 41.18 3,323,000 42.69 21.34
08-07-03 42.05 42.76 41.45 1,838,800 41.74 20.87
08-07-02 43.82 43.82 41.77 5,445,000 42.05 21.03
Date Open High Low Vol Cls adjCls
08-07-01 45.78 45.78 43.56 4,263,800 44.04 22.02
08-06-30 46.01 47.00 45.37 3,622,600 45.78 22.89
08-06-27 45.51 47.19 45.51 1,940,000 47.08 23.54
08-06-26 47.00 47.00 45.36 3,103,800 46.39 23.20
08-06-25 48.09 48.86 47.81 2,189,800 48.04 24.02
08-06-24 45.97 49.07 45.80 3,778,600 48.18 24.09
08-06-23 47.00 47.58 46.30 1,165,600 46.43 23.22
08-06-20 47.86 48.08 47.22 2,223,000 47.36 23.68
08-06-19 47.80 48.27 47.25 2,535,200 48.24 24.12
Date Open High Low Vol Cls adjCls
08-06-18 49.40 50.45 47.88 2,034,800 48.20 24.10
08-06-17 50.29 51.19 49.54 1,984,000 49.63 24.82
08-06-16 50.00 50.06 49.50 1,367,200 49.77 24.89
08-06-13 50.00 50.38 49.55 1,223,400 50.16 25.08
08-06-12 50.00 51.09 49.77 1,621,000 50.00 25.00
08-06-11 49.62 50.64 49.62 3,848,600 49.93 24.97
08-06-10 51.57 51.58 48.95 6,106,800 49.84 24.92
08-06-09 53.47 54.00 51.85 1,548,800 52.49 26.18
08-06-06 54.51 54.64 52.86 3,085,200 53.48 26.68
Date Open High Low Vol Cls adjCls
08-06-05 55.00 55.99 54.85 1,252,400 54.97 27.42
08-06-04 55.66 56.19 54.78 1,259,400 55.02 27.45
08-06-03 57.00 57.65 55.30 2,822,600 55.70 27.79
08-06-02 58.02 58.18 56.21 1,817,800 57.20 28.53
08-05-30 58.44 59.20 57.63 1,467,200 58.38 29.12
08-05-29 59.88 59.94 57.94 1,102,800 58.57 29.22
08-05-28 58.00 60.00 57.74 2,831,400 59.58 29.72
08-05-27 56.50 58.10 56.02 2,245,000 58.10 28.98
08-05-23 55.41 56.34 55.32 1,397,200 56.13 28.00
Date Open High Low Vol Cls adjCls
08-05-22 56.76 57.00 55.20 2,165,800 55.47 27.67
08-05-21 57.19 58.00 56.59 2,026,200 57.00 28.43
08-05-20 57.00 58.00 56.76 3,270,200 57.00 28.43
08-05-19 57.35 58.16 57.05 2,943,600 57.20 28.53
08-05-16 57.55 57.95 57.25 3,543,600 57.39 28.63
08-05-15 56.65 60.79 55.97 12,769,000 57.48 28.67
08-05-14 63.29 63.89 61.64 2,712,000 63.33 31.59
08-05-13 62.50 63.99 61.80 1,700,000 62.34 31.10
08-05-12 64.82 64.92 62.25 1,684,600 62.74 31.30
Date Open High Low Vol Cls adjCls
08-05-09 65.25 66.00 63.89 1,169,800 64.92 32.38
08-05-08 64.02 66.05 63.65 1,564,400 66.05 32.95
08-05-07 64.53 65.34 62.90 3,451,200 64.12 31.99
08-05-06 69.75 69.75 66.54 2,541,400 66.82 33.33
08-05-05 67.67 70.89 67.10 3,126,800 70.07 34.95
08-05-02 66.44 67.97 66.03 2,852,200 67.77 33.81
08-05-01 62.70 65.89 62.52 2,205,800 65.05 32.45
08-04-30 61.07 62.72 61.00 1,330,600 62.06 30.96
08-04-29 61.00 61.45 59.25 1,094,400 61.37 30.61
Date Open High Low Vol Cls adjCls
08-04-28 60.56 62.42 60.54 1,562,600 61.23 30.54
08-04-25 59.00 61.08 58.34 1,306,400 60.61 30.23
08-04-24 58.50 59.50 56.63 1,708,000 58.92 29.39
08-04-23 55.66 58.55 54.52 1,964,000 58.49 29.18
08-04-22 53.12 57.25 53.06 2,173,000 55.00 27.44
08-04-21 54.05 54.55 53.25 1,248,000 53.96 26.92
08-04-18 55.42 55.53 53.75 1,014,400 54.03 26.95
08-04-17 54.54 55.10 53.37 701,200 53.82 26.85
08-04-16 52.13 54.47 52.13 1,353,200 54.27 27.07
Date Open High Low Vol Cls adjCls
08-04-15 52.50 52.99 51.82 688,800 52.18 26.03
08-04-14 52.64 53.01 51.35 782,400 52.32 26.10
08-04-11 54.52 54.76 52.72 1,097,800 52.98 26.43
08-04-10 56.45 56.54 54.50 1,768,000 54.83 27.35
08-04-09 56.25 57.40 56.17 1,355,400 56.90 28.38
08-04-08 56.69 57.46 55.14 1,262,800 56.74 28.30
08-04-07 56.25 57.97 55.88 1,603,800 57.46 28.66
08-04-04 55.65 57.10 54.74 1,040,000 55.68 27.78
08-04-03 56.35 56.35 54.51 1,510,200 55.87 27.87
Date Open High Low Vol Cls adjCls
08-04-02 56.93 57.50 55.13 1,554,400 56.03 27.95
08-04-01 53.75 56.50 53.46 1,812,200 55.96 27.91
08-03-31 55.35 55.35 52.61 1,341,000 53.02 26.45
08-03-28 53.93 56.47 53.93 1,365,200 55.83 27.85
08-03-27 54.62 54.99 53.33 1,431,600 53.91 26.89
08-03-26 54.85 55.79 53.76 1,797,000 55.00 27.44
08-03-25 53.15 55.25 53.00 1,768,400 54.99 27.43
08-03-24 50.40 53.18 50.05 2,230,600 52.66 26.27
08-03-20 51.89 51.89 49.26 1,860,000 49.75 24.82
Date Open High Low Vol Cls adjCls
08-03-19 49.75 51.99 49.01 2,152,800 49.34 24.61
08-03-18 50.50 51.14 48.66 2,803,200 50.18 25.03
08-03-17 51.25 51.50 48.76 2,331,400 50.35 25.12
08-03-14 55.00 55.00 51.51 1,649,400 52.68 26.28
08-03-13 54.00 54.83 51.75 2,018,000 54.53 27.20
08-03-12 54.13 56.73 54.10 2,050,400 55.36 27.62
08-03-11 50.06 54.26 50.00 1,631,800 54.13 27.00
08-03-10 50.81 51.18 49.95 2,111,200 49.96 24.92
08-03-07 53.24 53.31 50.25 2,473,200 51.84 25.86
Date Open High Low Vol Cls adjCls
08-03-06 55.42 55.50 53.63 1,509,600 53.79 26.83
08-03-05 56.96 57.19 54.55 1,959,400 55.08 27.48
08-03-04 58.39 58.47 56.01 1,972,600 56.05 27.96
08-03-03 59.18 59.55 56.11 2,158,400 58.00 28.93
08-02-29 61.30 62.09 60.38 2,595,400 60.62 30.24
08-02-28 57.00 63.00 56.52 5,673,800 62.34 31.10
08-02-27 56.00 57.00 52.34 3,736,600 54.65 27.26
08-02-26 55.47 57.77 54.91 2,887,800 57.38 28.62
08-02-25 53.25 55.50 53.25 1,426,200 55.47 27.67
Date Open High Low Vol Cls adjCls
08-02-22 52.09 53.20 52.04 936,400 53.20 26.54
08-02-21 51.48 53.00 51.48 1,019,400 52.83 26.35
08-02-20 50.25 52.42 49.65 1,095,400 52.13 26.00
08-02-19 52.36 52.74 50.50 1,001,000 50.86 25.37
08-02-15 50.00 51.99 49.33 1,742,800 51.71 25.79
08-02-14 50.78 52.59 49.00 1,780,800 49.50 24.69
08-02-13 50.82 50.82 49.01 1,208,800 50.37 25.13
08-02-12 48.52 51.95 48.47 2,009,200 50.08 24.98
08-02-11 48.78 48.81 47.08 606,600 47.99 23.94
Date Open High Low Vol Cls adjCls
08-02-08 47.50 48.59 46.00 551,200 47.37 23.63
08-02-07 45.51 47.78 45.13 1,104,000 46.86 23.38
08-02-06 46.95 48.59 45.76 1,696,000 46.23 23.06
08-02-05 50.10 50.13 47.04 1,676,800 47.49 23.69
08-02-04 49.40 51.94 48.69 2,611,400 50.69 25.29
08-02-01 46.34 48.85 46.18 2,193,400 48.67 24.28
08-01-31 42.85 46.63 42.06 2,690,000 45.66 22.78
08-01-30 46.00 46.37 42.28 4,207,800 42.82 21.36
08-01-29 49.00 49.10 45.86 1,649,400 46.30 23.10
Date Open High Low Vol Cls adjCls
08-01-28 48.77 49.43 47.52 2,698,200 49.00 24.44
08-01-25 51.87 53.24 49.40 3,186,000 49.40 24.64
08-01-24 46.58 49.93 46.02 4,217,800 47.98 23.93
08-01-23 44.30 45.95 43.00 2,582,000 45.93 22.91
08-01-22 41.64 46.72 40.04 4,817,400 44.50 22.20
08-01-18 48.45 49.03 46.50 2,005,200 48.38 24.13
08-01-17 48.73 50.13 46.33 2,516,200 47.00 23.45
08-01-16 47.45 48.34 45.68 3,813,600 47.50 23.69
08-01-15 52.44 53.51 49.19 2,559,200 50.15 25.02
Date Open High Low Vol Cls adjCls
08-01-14 53.65 55.46 51.90 1,304,400 54.75 27.31
08-01-11 53.62 54.83 53.15 740,600 53.58 26.73
08-01-10 54.04 55.23 53.10 873,200 54.57 27.22
08-01-09 54.33 55.26 52.00 985,000 54.09 26.98
08-01-08 53.82 55.55 53.55 1,256,200 53.87 26.87
08-01-07 56.48 57.24 51.31 2,089,200 53.33 26.60
08-01-04 56.00 57.39 56.00 1,066,200 56.87 28.37
08-01-03 57.62 58.29 56.38 871,400 56.59 28.23
08-01-02 57.95 58.90 56.49 1,009,000 56.97 28.42
Date Open High Low Vol Cls adjCls
07-12-31 57.00 57.95 56.50 643,600 57.47 28.67
07-12-28 56.26 57.59 56.26 755,000 56.59 28.23
07-12-27 58.00 58.00 56.12 565,400 56.59 28.23
07-12-26 57.03 58.10 57.01 515,800 57.84 28.85
07-12-24 57.10 58.12 56.84 518,400 57.81 28.84
07-12-21 58.00 58.74 56.91 745,600 57.08 28.47
07-12-20 56.59 58.26 56.50 539,000 57.79 28.83
07-12-19 56.00 57.74 56.00 695,800 56.54 28.20
07-12-18 57.04 57.94 54.49 1,128,400 56.83 28.35
Date Open High Low Vol Cls adjCls
07-12-17 58.22 59.50 55.83 1,556,400 56.56 28.21
07-12-14 57.95 59.71 57.95 1,118,400 59.23 29.55
07-12-13 57.95 59.43 57.62 847,400 59.13 29.50
07-12-12 60.54 61.22 59.19 711,200 59.84 29.85
07-12-11 61.23 62.60 58.89 1,063,600 59.57 29.72
07-12-10 60.90 62.18 60.00 1,264,800 60.73 30.29
07-12-07 62.98 63.00 60.01 1,143,800 60.23 30.05
07-12-06 60.09 62.88 60.09 924,400 62.43 31.14
07-12-05 56.53 62.51 56.01 3,694,600 61.04 30.45
Date Open High Low Vol Cls adjCls
07-12-04 61.50 63.24 60.07 1,950,400 61.38 30.62
07-12-03 61.70 61.74 59.99 1,057,400 60.09 29.98
07-11-30 59.96 61.25 58.50 1,548,800 60.11 29.99
07-11-29 59.50 60.31 57.60 868,200 58.71 29.29
07-11-28 56.86 59.54 56.12 1,528,400 59.50 29.68
07-11-27 55.60 56.49 54.10 773,000 55.27 27.57
07-11-26 56.00 57.18 54.85 1,238,400 55.18 27.53
07-11-23 54.22 55.48 54.00 551,000 54.60 27.24
07-11-21 52.50 54.90 51.71 1,977,800 54.04 26.96
Date Open High Low Vol Cls adjCls
07-11-20 56.17 57.98 53.70 2,436,000 55.25 27.56
07-11-19 60.80 60.99 55.80 2,178,400 55.99 27.93
07-11-16 60.09 60.81 58.05 2,235,800 60.73 30.29
07-11-15 57.52 60.80 57.52 2,211,000 60.39 30.12
07-11-14 61.88 61.88 57.69 1,524,800 58.25 29.06
07-11-13 55.33 59.99 55.20 2,503,800 59.80 29.83
07-11-12 58.00 58.60 54.09 2,666,000 55.01 27.44
07-11-09 58.61 62.54 58.61 2,306,800 59.39 29.63
07-11-08 61.74 62.87 55.56 5,649,200 62.48 31.17
Date Open High Low Vol Cls adjCls
07-11-07 61.00 61.30 56.88 3,343,000 57.10 28.48
07-11-06 59.25 61.62 58.28 3,248,400 61.28 30.57
07-11-05 57.49 58.74 55.55 1,964,600 58.06 28.96
07-11-02 56.80 58.97 56.25 1,994,600 58.92 29.39
07-11-01 55.90 58.88 55.50 2,128,400 56.56 28.21
07-10-31 54.90 56.61 54.25 2,106,000 56.36 28.11
07-10-30 57.02 57.33 53.32 2,099,800 53.84 26.86
07-10-29 54.00 56.70 54.00 2,254,000 56.46 28.16
07-10-26 52.47 53.49 51.07 1,212,400 53.49 26.68
Date Open High Low Vol Cls adjCls
07-10-25 51.50 51.95 49.79 1,011,800 50.61 25.25
07-10-24 52.25 53.44 49.30 2,375,000 50.71 25.30
07-10-23 51.00 52.21 50.11 1,324,400 51.99 25.93
07-10-22 51.73 51.73 49.10 1,690,800 50.09 24.99
07-10-19 53.35 53.50 52.08 1,533,800 52.56 26.22
07-10-18 51.50 53.70 51.18 1,045,800 53.35 26.61
07-10-17 49.50 52.19 49.42 2,080,000 52.14 26.01
07-10-16 49.50 49.50 48.18 598,000 48.99 24.44
07-10-15 50.00 50.74 48.56 1,597,000 49.24 24.56
Date Open High Low Vol Cls adjCls
07-10-12 48.55 50.25 48.55 3,245,600 49.28 24.58
07-10-11 52.00 52.91 45.56 3,937,400 47.98 23.93
07-10-10 51.53 54.00 51.52 1,033,800 52.21 26.04
07-10-09 51.01 52.44 50.80 536,400 52.28 26.08
07-10-08 51.98 53.91 51.85 812,600 52.08 25.98
07-10-05 51.31 53.87 50.81 832,400 51.50 25.69
07-10-04 51.61 52.28 50.25 1,597,200 50.81 25.35
07-10-03 53.75 54.24 52.01 1,832,600 52.83 26.35
07-10-02 53.75 54.71 53.00 827,000 54.37 27.12
Date Open High Low Vol Cls adjCls
07-10-01 51.85 53.90 51.53 1,489,400 53.74 26.81
07-09-28 51.85 52.49 50.83 2,408,600 51.80 25.84
07-09-27 52.89 52.89 50.80 687,000 51.27 25.58
07-09-26 52.50 52.76 51.32 1,364,400 51.78 25.83
07-09-25 48.45 51.70 48.36 1,344,400 51.14 25.51
07-09-24 50.00 52.40 48.25 2,352,200 48.70 24.29
07-09-21 48.99 49.88 48.46 1,042,000 49.70 24.79
07-09-20 49.92 49.92 48.18 1,083,200 48.69 24.29
07-09-19 48.75 50.24 48.18 1,817,800 48.45 24.17
Date Open High Low Vol Cls adjCls
07-09-18 45.00 48.44 45.00 1,579,600 48.07 23.98
07-09-17 44.80 45.54 44.50 902,800 45.18 22.54
07-09-14 45.08 46.00 44.61 1,185,800 45.54 22.72
07-09-13 44.20 45.75 43.80 1,333,000 45.13 22.51
07-09-12 43.12 44.68 43.01 1,923,000 44.11 22.00
07-09-11 41.38 43.25 41.21 823,400 43.12 21.51
07-09-10 41.61 41.98 41.25 449,000 41.53 20.72
07-09-07 41.66 41.99 41.26 438,600 41.54 20.72
07-09-06 41.70 42.45 41.25 751,600 42.17 21.04
Date Open High Low Vol Cls adjCls
07-09-05 42.59 42.80 41.25 790,600 41.84 20.87
07-09-04 42.99 43.69 42.35 895,800 42.59 21.25
07-08-31 41.41 42.90 41.41 910,000 42.49 21.20
07-08-30 42.00 42.11 40.26 833,200 40.67 20.29
07-08-29 40.98 42.00 40.77 739,000 41.78 20.84
07-08-28 43.72 43.72 39.24 1,695,600 40.59 20.25
07-08-27 42.27 44.00 42.00 1,935,800 43.24 21.57
07-08-24 40.87 42.06 40.44 1,036,200 41.50 20.70
07-08-23 41.47 42.00 40.50 1,114,000 40.75 20.33
Date Open High Low Vol Cls adjCls
07-08-22 39.00 41.41 38.59 1,595,200 40.84 20.37
07-08-21 37.50 38.95 37.50 929,200 38.61 19.26
07-08-20 39.38 39.49 37.53 890,200 38.00 18.96
07-08-17 37.40 38.50 37.40 1,577,400 38.10 19.01
07-08-16 36.75 38.32 35.91 7,397,400 36.55 18.23
07-08-15 38.34 38.79 37.50 1,663,400 38.00 18.96
07-08-14 38.50 39.45 38.00 1,673,800 38.52 19.22
07-08-13 38.05 39.20 37.81 1,954,000 38.51 19.21
07-08-10 36.76 38.23 36.65 6,112,800 37.51 18.71
Date Open High Low Vol Cls adjCls
07-08-09 40.00 41.02 38.54 2,842,400 39.00 19.45
07-08-08 41.88 44.00 40.00 2,468,600 40.32 20.11
07-08-07 39.50 41.50 39.30 4,723,400 40.61 20.26
07-08-06 43.08 43.69 41.52 2,406,200 43.28 21.59
07-08-03 40.85 43.02 40.07 4,038,200 42.90 21.40
07-08-02 37.60 40.64 37.12 2,931,000 40.50 20.20
07-08-01 38.25 38.73 36.80 1,119,600 37.46 18.69
07-07-31 38.92 39.20 38.08 1,287,600 38.55 19.23
07-07-30 78.20 78.75 76.00 3,754,800 76.83 19.16
Date Open High Low Vol Cls adjCls
07-07-27 79.76 79.80 77.11 1,443,600 78.20 19.50
07-07-26 82.50 82.87 79.00 1,701,200 80.00 19.95
07-07-25 82.09 83.68 80.97 955,600 82.89 20.67
07-07-24 84.98 85.57 80.57 1,809,200 81.11 20.23
07-07-23 86.12 86.67 84.80 750,400 84.99 21.20
07-07-20 86.13 86.75 84.77 900,800 84.83 21.16
07-07-19 83.70 86.34 83.70 876,800 85.76 21.39
07-07-18 83.62 84.36 83.01 624,800 83.68 20.87
07-07-17 84.97 85.00 83.62 1,386,400 84.26 21.02
Date Open High Low Vol Cls adjCls
07-07-16 85.48 86.02 83.37 1,394,000 85.21 21.25
07-07-13 86.46 86.84 84.77 793,600 85.53 21.33
07-07-12 85.90 87.15 85.47 923,600 86.46 21.56
07-07-11 85.08 86.67 83.36 1,339,200 85.55 21.34
07-07-10 86.90 87.50 85.55 705,600 85.86 21.42
07-07-09 88.70 89.58 85.37 1,174,800 87.63 21.86
07-07-06 86.51 89.84 86.30 1,971,600 88.67 22.12
07-07-05 84.00 87.40 83.98 2,833,600 86.51 21.58
07-07-03 79.56 84.18 79.54 1,988,400 84.04 20.96
Date Open High Low Vol Cls adjCls
07-07-02 78.78 79.95 78.02 2,056,000 78.84 19.66
07-06-29 76.47 79.61 76.43 1,682,800 78.63 19.61
07-06-28 76.37 77.04 75.96 567,600 76.05 18.97
07-06-27 75.32 76.15 74.80 805,600 75.97 18.95
07-06-26 76.36 77.58 75.20 759,600 75.32 18.72
07-06-25 76.71 77.50 75.79 768,000 76.26 18.95
07-06-22 76.50 78.24 75.72 1,258,400 75.73 18.82
07-06-21 76.41 77.76 74.82 728,000 76.34 18.97
07-06-20 78.25 78.50 76.53 812,400 76.90 19.11
Date Open High Low Vol Cls adjCls
07-06-19 78.00 78.74 77.10 1,028,800 77.89 19.36
07-06-18 74.00 78.07 73.00 2,262,400 77.82 19.34
07-06-15 73.50 74.24 73.11 944,400 73.68 18.31
07-06-14 73.55 74.05 72.80 1,259,600 73.10 18.17
07-06-13 72.68 74.91 72.68 1,063,600 74.65 18.55
07-06-12 74.31 75.20 72.68 833,200 72.69 18.06
07-06-11 73.03 75.05 73.03 736,800 74.33 18.47
07-06-08 72.67 73.75 72.06 1,246,400 73.68 18.31
07-06-07 74.81 75.03 72.90 1,344,800 73.10 18.17
Date Open High Low Vol Cls adjCls
07-06-06 76.00 76.00 74.25 743,200 74.42 18.49
07-06-05 75.00 76.58 74.95 1,624,000 76.00 18.89
07-06-04 74.53 75.50 74.36 1,384,000 74.89 18.61
07-06-01 75.80 77.00 75.02 1,153,600 75.31 18.71
07-05-31 75.73 77.38 75.60 944,000 76.41 18.99
07-05-30 74.00 75.71 73.50 1,511,600 75.51 18.76
07-05-29 76.51 76.73 75.65 775,600 75.90 18.86
07-05-25 75.94 77.17 75.73 811,200 76.72 19.07
07-05-24 78.21 78.70 75.45 3,164,800 76.04 18.90
Date Open High Low Vol Cls adjCls
07-05-23 81.00 82.00 78.31 1,540,400 78.72 19.56
07-05-22 81.68 82.00 81.06 1,038,400 81.41 20.23
07-05-21 79.50 82.09 79.41 3,119,600 81.45 20.24
07-05-18 78.10 79.90 77.82 2,534,400 79.48 19.75
07-05-17 75.44 79.00 74.24 7,772,800 78.07 19.40
07-05-16 71.38 72.68 70.51 1,369,200 72.21 17.94
07-05-15 71.95 72.90 71.34 703,200 71.49 17.77
07-05-14 72.15 73.46 71.80 813,600 72.10 17.92
07-05-11 70.87 72.60 70.25 760,800 72.60 18.04
Date Open High Low Vol Cls adjCls
07-05-10 72.26 72.50 70.41 790,800 70.84 17.60
07-05-09 72.42 72.93 71.54 628,800 72.45 18.00
07-05-08 71.49 72.75 71.04 1,066,400 72.42 18.00
07-05-07 72.00 72.24 71.00 340,400 71.10 17.67
07-05-04 70.69 71.95 70.54 785,200 71.78 17.84
07-05-03 70.01 70.46 69.71 694,800 70.23 17.45
07-05-02 69.90 70.48 69.79 622,800 69.90 17.37
07-05-01 71.01 71.21 69.59 925,600 69.98 17.39
07-04-30 71.07 72.42 70.62 1,591,200 70.92 17.62
Date Open High Low Vol Cls adjCls
07-04-27 69.01 71.74 68.89 1,842,400 70.63 17.55
07-04-26 68.00 69.93 68.00 2,077,600 69.01 17.15
07-04-25 68.03 68.85 67.58 835,200 67.89 16.87
07-04-24 68.00 68.51 67.76 434,400 68.03 16.91
07-04-23 67.55 68.00 66.58 1,284,800 67.92 16.88
07-04-20 68.85 69.95 67.49 982,000 67.69 16.82
07-04-19 67.55 69.20 67.05 714,400 68.68 17.07
07-04-18 69.24 69.70 69.09 326,000 69.23 17.20
07-04-17 68.51 69.87 68.51 792,000 69.65 17.31
Date Open High Low Vol Cls adjCls
07-04-16 69.26 70.10 68.29 905,600 69.85 17.36
07-04-13 68.99 69.24 68.00 524,800 68.44 17.01
07-04-12 69.25 69.65 68.26 1,011,600 68.82 17.10
07-04-11 68.91 69.21 68.56 792,000 69.09 17.17
07-04-10 69.72 69.94 69.04 1,089,600 69.28 17.22
07-04-09 70.28 71.00 69.80 566,800 69.95 17.38
07-04-05 69.35 70.44 68.38 1,648,800 70.28 17.46
07-04-04 67.84 69.91 67.84 1,490,800 69.74 17.33
07-04-03 67.18 67.83 66.53 1,024,400 67.71 16.83
Date Open High Low Vol Cls adjCls
07-04-02 67.49 67.97 66.53 491,600 67.31 16.73
07-03-30 66.75 67.48 66.03 760,800 66.99 16.65
07-03-29 65.20 66.78 65.19 849,200 66.73 16.58
07-03-28 65.62 65.98 64.76 861,600 65.23 16.21
07-03-27 66.89 67.18 65.59 936,800 65.86 16.37
07-03-26 67.57 67.61 66.68 1,037,200 67.43 16.76
07-03-23 67.05 67.57 66.75 583,600 67.05 16.66
07-03-22 67.49 68.37 66.95 1,193,200 67.21 16.70
07-03-21 66.00 67.47 65.52 1,316,000 67.27 16.72
Date Open High Low Vol Cls adjCls
07-03-20 65.21 66.20 64.43 1,022,800 66.07 16.42
07-03-19 65.38 66.60 65.29 2,503,600 65.55 16.29
07-03-16 62.76 65.02 62.66 1,774,400 64.60 16.05
07-03-15 62.66 63.00 62.35 1,092,800 62.76 15.60
07-03-14 60.27 63.64 59.86 2,297,600 62.27 15.47
07-03-13 61.25 61.76 60.06 1,562,800 60.64 15.07
07-03-12 60.14 61.64 59.75 1,603,200 61.20 15.21
07-03-09 59.17 60.48 59.00 1,496,800 60.21 14.96
07-03-08 57.96 59.65 57.96 1,039,200 58.55 14.55
Date Open High Low Vol Cls adjCls
07-03-07 58.95 59.05 57.48 958,400 57.81 14.37
07-03-06 57.02 59.00 57.02 1,269,200 58.95 14.65
07-03-05 55.89 57.00 55.05 2,470,400 55.94 13.90
07-03-02 58.72 59.90 57.77 1,707,200 57.78 14.36
07-03-01 58.40 59.66 57.50 2,558,800 58.99 14.66
07-02-28 59.35 60.50 58.00 2,532,000 59.01 14.66
07-02-27 58.49 60.16 57.60 3,254,800 58.64 14.57
07-02-26 61.78 62.41 61.71 904,000 61.76 15.35
07-02-23 61.90 62.45 61.62 887,200 61.99 15.40
Date Open High Low Vol Cls adjCls
07-02-22 63.50 63.50 61.76 994,000 62.15 15.44
07-02-21 62.49 63.24 62.26 1,169,600 62.99 15.65
07-02-20 62.94 63.88 61.50 2,261,200 62.79 15.60
07-02-16 61.40 61.80 60.54 1,482,800 61.74 15.34
07-02-15 62.00 62.32 61.15 1,878,800 61.25 15.22
07-02-14 60.30 62.36 59.14 4,400,000 61.82 15.36
07-02-13 60.41 61.00 57.15 6,590,800 58.39 14.51
07-02-12 63.10 64.30 59.20 9,144,400 60.25 14.97
07-02-09 69.60 70.19 66.76 1,682,800 67.62 16.80
Date Open High Low Vol Cls adjCls
07-02-08 69.64 70.39 69.05 1,376,400 69.56 17.29
07-02-07 70.00 71.26 69.43 2,030,400 69.64 17.31
07-02-06 69.33 70.34 68.60 927,200 69.79 17.34
07-02-05 68.88 70.39 67.55 1,730,000 69.25 17.21
07-02-02 68.05 69.39 67.29 1,678,800 68.63 17.05
07-02-01 70.71 70.97 66.60 4,400,800 67.44 16.76
07-01-31 73.14 73.35 70.11 3,200,800 71.11 17.67
07-01-30 73.00 74.68 72.39 2,855,600 74.49 18.51
07-01-29 70.22 73.07 70.15 2,488,400 72.60 18.04
Date Open High Low Vol Cls adjCls
07-01-26 70.33 70.42 69.77 1,116,400 69.90 17.37
07-01-25 70.49 71.00 69.01 1,749,600 69.78 17.34
07-01-24 69.19 70.76 68.50 2,297,600 69.95 17.38
07-01-23 65.60 68.36 65.60 2,337,200 67.11 16.68
07-01-22 64.73 66.70 64.30 1,933,200 65.85 16.36
07-01-19 63.67 64.36 63.14 1,092,000 64.22 15.96
07-01-18 64.70 65.25 63.66 1,449,600 63.77 15.85
07-01-17 65.95 65.95 64.58 1,034,800 64.77 16.10
07-01-16 65.38 66.00 65.32 1,193,200 65.68 16.32
Date Open High Low Vol Cls adjCls
07-01-12 64.80 65.31 64.24 973,200 64.73 16.09
07-01-11 65.53 65.79 64.17 1,349,600 64.49 16.03
07-01-10 65.20 65.53 63.78 1,244,000 65.02 16.16
07-01-09 65.57 66.43 64.75 1,756,000 65.54 16.29
07-01-08 65.78 67.00 64.39 2,098,000 65.16 16.19
07-01-05 67.70 67.70 64.65 1,948,400 65.32 16.23
07-01-04 66.28 67.60 65.20 1,756,800 67.21 16.70
07-01-03 63.00 67.67 63.00 2,964,000 65.58 16.30
06-12-29 63.40 63.40 62.13 632,000 62.37 15.50
Date Open High Low Vol Cls adjCls
06-12-28 63.50 63.76 63.11 415,600 63.40 15.76
06-12-27 63.02 63.96 62.32 646,400 63.72 15.83
06-12-26 63.30 63.74 62.82 448,000 63.37 15.75
06-12-22 61.73 63.36 61.61 1,056,400 62.95 15.64
06-12-21 63.28 63.79 61.68 1,456,800 62.43 15.51
06-12-20 63.76 65.31 62.88 1,856,800 63.45 15.77
06-12-19 63.16 64.23 63.01 1,436,800 63.62 15.81
06-12-18 62.71 63.94 62.44 2,206,000 63.26 15.72
06-12-15 62.00 62.99 61.40 2,129,600 62.16 15.45
Date Open High Low Vol Cls adjCls
06-12-14 60.60 62.00 60.10 1,251,600 61.37 15.25
06-12-13 61.34 61.34 59.97 1,086,400 60.57 15.05
06-12-12 61.70 61.84 60.10 2,185,600 60.90 15.13
06-12-11 58.38 62.35 57.79 3,661,600 61.54 15.29
06-12-08 55.67 58.26 55.67 1,955,200 58.03 14.42
06-12-07 56.08 56.17 55.41 528,800 55.82 13.87
06-12-06 56.30 56.62 55.72 860,000 56.03 13.92
06-12-05 54.98 56.60 54.77 1,694,800 56.15 13.95
06-12-04 53.62 55.00 53.62 640,400 54.59 13.57
Date Open High Low Vol Cls adjCls
06-12-01 55.05 55.12 53.52 883,600 53.66 13.33
06-11-30 55.24 55.82 55.14 516,800 55.52 13.80
06-11-29 53.16 55.20 53.14 890,400 54.98 13.66
06-11-28 55.01 55.22 53.20 1,468,800 54.33 13.50
06-11-27 57.05 57.50 55.22 1,165,200 55.25 13.73
06-11-24 56.00 57.31 56.00 703,200 56.85 14.13
06-11-22 56.00 56.80 56.00 737,600 56.45 14.03
06-11-21 56.10 56.36 55.72 1,418,800 56.05 13.93
06-11-20 55.49 56.79 54.99 2,172,400 56.10 13.94
Date Open High Low Vol Cls adjCls
06-11-17 56.00 56.68 55.46 2,236,800 56.00 13.92
06-11-16 58.98 58.98 55.78 2,964,800 56.00 13.92
06-11-15 58.76 59.94 58.75 2,037,200 59.50 14.79
06-11-14 57.90 59.13 57.00 1,988,000 58.88 14.63
06-11-13 56.95 58.75 56.50 3,217,200 57.75 14.35
06-11-10 53.35 57.80 53.01 4,794,000 57.66 14.33
06-11-09 51.01 54.45 50.86 4,153,600 53.25 13.23
06-11-08 52.53 53.75 52.50 2,382,000 53.69 13.34
06-11-07 49.61 53.40 49.60 4,416,400 52.67 13.09
Date Open High Low Vol Cls adjCls
06-11-06 48.50 49.50 48.07 2,345,600 49.34 12.26
06-11-03 48.00 48.25 47.56 896,800 47.69 11.85
06-11-02 47.46 48.57 47.46 1,324,400 47.85 11.89
06-11-01 49.00 49.00 47.26 1,278,400 47.39 11.78
06-10-31 48.95 49.57 48.54 777,600 49.00 12.18
06-10-30 48.80 49.00 48.21 475,600 48.90 12.15
06-10-27 50.23 50.23 48.38 1,253,200 48.75 12.11
06-10-26 49.63 50.48 49.30 1,024,000 50.10 12.45
06-10-25 48.45 49.90 48.01 1,955,200 49.66 12.34
Date Open High Low Vol Cls adjCls
06-10-24 46.36 48.33 46.05 1,226,000 48.01 11.93
06-10-23 46.38 46.76 46.04 817,600 46.29 11.50
06-10-20 46.05 46.77 45.99 547,200 46.55 11.57
06-10-19 47.00 47.44 46.21 866,400 46.53 11.56
06-10-18 45.99 47.40 45.81 1,802,400 47.08 11.70
06-10-17 45.85 45.85 45.05 790,800 45.30 11.26
06-10-16 46.00 46.05 45.48 1,684,800 45.80 11.38
06-10-13 46.15 46.48 45.92 565,200 46.12 11.46
06-10-12 45.40 46.34 45.40 1,760,000 46.26 11.50
Date Open High Low Vol Cls adjCls
06-10-11 47.50 48.00 45.30 1,958,400 45.33 11.26
06-10-10 48.00 48.50 47.08 970,800 47.84 11.89
06-10-09 47.31 48.00 47.01 608,400 48.00 11.93
06-10-06 47.12 47.70 46.46 1,146,400 47.53 11.81
06-10-05 46.85 47.19 46.68 1,021,600 46.99 11.68
06-10-04 47.28 47.33 46.21 1,197,600 46.85 11.64
06-10-03 45.45 47.92 45.22 2,252,000 47.57 11.82
06-10-02 45.00 46.05 44.90 1,749,200 45.86 11.40
06-09-29 44.90 45.58 44.75 860,800 44.95 11.17
Date Open High Low Vol Cls adjCls
06-09-28 44.99 45.89 44.57 1,860,800 44.90 11.16
06-09-27 44.42 44.80 43.85 2,222,000 44.47 11.05
06-09-26 44.72 45.00 43.55 2,066,000 44.15 10.97
06-09-25 45.00 45.42 43.37 2,877,200 44.49 11.06
06-09-22 46.50 46.64 45.14 1,718,800 45.25 11.24
06-09-21 47.45 48.00 46.37 1,193,200 46.56 11.57
06-09-20 48.37 48.75 47.20 1,724,400 47.45 11.79
06-09-19 49.70 49.74 47.02 2,617,200 48.37 12.02
06-09-18 49.51 49.82 48.78 1,804,800 49.58 12.32
Date Open High Low Vol Cls adjCls
06-09-15 48.50 49.55 47.70 1,510,400 49.35 12.26
06-09-14 48.33 49.49 47.02 2,030,000 48.77 12.12
06-09-13 51.08 51.34 45.80 5,861,600 48.77 12.12
06-09-12 51.20 51.81 50.70 1,199,600 51.15 12.71
06-09-11 51.50 52.25 50.87 619,200 51.63 12.83
06-09-08 52.52 52.54 51.26 533,200 51.63 12.83
06-09-07 52.34 52.34 51.58 696,000 52.04 12.93
06-09-06 52.53 52.82 52.05 586,400 52.13 12.95
06-09-05 51.48 52.90 51.48 1,054,800 52.70 13.10
Date Open High Low Vol Cls adjCls
06-09-01 51.96 52.30 51.43 502,800 51.69 12.85
06-08-31 51.66 52.10 51.01 846,800 51.63 12.83
06-08-30 52.00 52.15 51.35 459,600 51.94 12.91
06-08-29 51.70 52.15 50.88 680,800 51.99 12.92
06-08-28 50.13 51.90 50.10 1,055,600 51.44 12.78
06-08-25 50.93 51.40 50.12 882,000 50.52 12.55
06-08-24 50.52 51.00 50.05 1,016,000 50.73 12.61
06-08-23 49.30 50.59 49.03 1,376,800 50.47 12.54
06-08-22 49.10 49.94 49.00 959,200 49.19 12.22
Date Open High Low Vol Cls adjCls
06-08-21 48.80 49.43 48.66 982,000 49.15 12.21
06-08-18 49.34 49.84 48.54 1,448,000 49.47 12.29
06-08-17 48.91 49.86 48.49 1,855,200 49.11 12.20
06-08-16 48.72 49.50 47.56 1,938,800 48.80 12.13
06-08-15 45.11 48.47 45.00 3,418,000 48.01 11.93
06-08-14 43.70 46.10 43.50 2,946,400 44.82 11.14
06-08-11 44.49 45.00 43.75 1,127,200 43.85 10.90
06-08-10 42.80 45.80 42.40 6,255,200 44.71 11.11
06-08-09 45.67 47.50 44.47 2,972,400 44.75 11.12
Date Open High Low Vol Cls adjCls
06-08-08 45.28 46.39 45.28 1,957,600 45.67 11.35
06-08-07 46.25 46.72 45.30 1,486,000 45.50 11.31
06-08-04 48.46 49.25 46.28 1,550,400 46.49 11.55
06-08-03 48.50 49.00 45.90 2,135,600 48.30 12.00
06-08-02 48.67 49.73 48.67 1,006,000 49.25 12.24
06-08-01 50.45 50.50 48.67 1,175,600 48.99 12.17
06-07-31 50.15 51.00 49.80 817,600 50.62 12.58
06-07-28 48.55 50.10 48.00 1,401,600 49.89 12.40
06-07-27 48.00 48.69 48.00 1,054,000 48.03 11.94
Date Open High Low Vol Cls adjCls
06-07-26 48.60 48.71 47.46 479,600 48.33 12.01
06-07-25 48.12 48.86 47.10 1,051,600 48.42 12.03
06-07-24 47.95 49.00 47.95 1,224,800 48.25 11.99
06-07-21 48.97 49.00 47.64 1,772,400 47.90 11.90
06-07-20 50.00 50.47 48.43 1,855,600 48.66 12.09
06-07-19 50.62 51.22 49.38 1,686,400 49.91 12.40
06-07-18 50.40 50.78 49.34 938,000 50.02 12.43
06-07-17 49.52 50.90 49.52 930,400 49.82 12.38
06-07-14 51.11 51.25 49.50 1,809,600 49.50 12.30
Date Open High Low Vol Cls adjCls
06-07-13 53.84 53.84 50.79 1,852,000 51.22 12.73
06-07-12 53.00 54.43 53.00 1,254,000 53.85 13.38
06-07-11 52.91 52.93 51.20 874,400 52.50 13.05
06-07-10 53.50 54.94 52.76 990,800 53.10 13.20
06-07-07 54.85 54.85 51.73 1,671,200 53.72 13.35
06-07-06 56.34 56.50 54.44 1,118,400 54.84 13.63
06-07-05 52.88 56.30 52.00 2,494,400 55.92 13.90
06-07-03 51.60 52.96 50.98 438,800 52.78 13.12
06-06-30 50.20 51.71 50.07 897,200 51.05 12.69
Date Open High Low Vol Cls adjCls
06-06-29 50.50 51.73 49.80 1,393,200 50.07 12.44
06-06-28 50.51 50.79 49.65 740,400 50.50 12.55
06-06-27 51.40 52.17 49.77 1,270,400 50.02 12.37
06-06-26 51.35 51.59 50.30 695,600 51.29 12.68
06-06-23 50.51 53.31 50.09 1,544,800 51.29 12.68
06-06-22 49.00 52.06 48.65 2,276,000 50.97 12.60
06-06-21 47.77 49.63 47.50 1,962,400 49.01 12.12
06-06-20 49.00 49.11 47.89 1,280,000 48.18 11.91
06-06-19 49.38 49.61 48.25 814,000 49.03 12.12
Date Open High Low Vol Cls adjCls
06-06-16 48.70 49.41 47.80 1,042,400 49.07 12.13
06-06-15 45.90 48.98 45.53 2,089,200 48.72 12.05
06-06-14 44.21 45.52 43.00 1,720,000 44.88 11.10
06-06-13 46.02 46.02 43.75 2,945,600 44.93 11.11
06-06-12 48.48 48.90 46.45 1,030,800 46.55 11.51
06-06-09 46.98 49.22 46.98 1,584,000 48.12 11.90
06-06-08 48.00 48.20 44.06 4,184,000 47.20 11.67
06-06-07 48.50 50.34 48.21 1,964,800 48.21 11.92
06-06-06 48.40 49.19 47.88 1,271,600 48.77 12.06
Date Open High Low Vol Cls adjCls
06-06-05 48.00 49.50 48.00 1,002,400 48.42 11.97
06-06-02 49.52 49.60 48.00 1,314,400 48.47 11.98
06-06-01 48.50 49.86 48.00 916,400 49.43 12.22
06-05-31 47.19 48.88 47.19 1,366,000 48.10 11.89
06-05-30 48.87 49.43 47.00 2,634,400 47.41 11.72
06-05-26 46.70 49.17 46.70 2,132,400 49.10 12.14
06-05-25 46.34 46.79 45.98 1,875,600 46.70 11.55
06-05-24 46.43 47.62 44.52 2,560,800 45.85 11.34
06-05-23 45.67 48.00 45.67 1,764,000 46.63 11.53
Date Open High Low Vol Cls adjCls
06-05-22 48.71 48.71 44.99 3,285,200 45.59 11.27
06-05-19 47.87 50.15 46.52 3,311,600 48.60 12.02
06-05-18 49.78 50.90 47.10 7,502,400 47.80 11.82
06-05-17 47.25 47.28 45.00 2,772,000 45.30 11.20
06-05-16 46.63 47.29 46.19 1,872,400 46.93 11.60
06-05-15 46.90 46.92 44.40 3,036,000 45.94 11.36
06-05-12 48.93 49.00 46.18 2,399,600 46.94 11.61
06-05-11 51.00 51.00 48.25 1,556,800 49.61 12.27
06-05-10 50.72 52.17 49.65 2,985,200 49.96 12.35
Date Open High Low Vol Cls adjCls
06-05-09 48.99 49.35 48.10 1,046,000 48.97 12.11
06-05-08 48.48 49.67 48.00 1,999,200 48.36 11.96
06-05-05 47.33 48.34 47.20 1,230,000 47.60 11.77
06-05-04 46.52 47.34 45.64 3,783,200 46.82 11.58
06-05-03 45.73 45.89 45.23 1,034,000 45.40 11.22
06-05-02 45.48 45.96 44.78 1,258,000 45.31 11.20
06-05-01 46.32 46.32 45.00 1,265,600 45.01 11.13
06-04-28 46.39 46.46 44.67 1,232,400 45.00 11.13
06-04-27 43.90 46.65 41.67 4,577,200 45.25 11.19
Date Open High Low Vol Cls adjCls
06-04-26 46.10 46.31 43.31 3,589,600 44.17 10.92
06-04-25 48.24 48.73 47.15 1,281,200 47.30 11.69
06-04-24 47.58 47.99 46.54 877,600 47.69 11.79
06-04-21 47.24 48.49 46.16 1,458,800 46.76 11.56
06-04-20 46.25 47.27 45.70 2,046,000 47.00 11.62
06-04-19 45.34 45.78 44.57 1,250,800 45.72 11.30
06-04-18 43.95 45.18 43.95 1,898,800 44.90 11.10
06-04-17 42.96 43.74 42.62 906,800 42.95 10.62
06-04-13 42.59 43.48 42.37 998,000 42.83 10.59
Date Open High Low Vol Cls adjCls
06-04-12 42.34 42.74 41.65 767,600 42.31 10.46
06-04-11 43.68 43.68 41.75 1,335,600 41.96 10.37
06-04-10 86.99 88.00 86.32 1,068,800 86.87 10.74
06-04-07 86.11 86.88 85.62 887,200 86.47 10.69
06-04-06 85.00 86.38 84.01 1,284,000 85.55 10.58
06-04-05 84.16 84.63 83.10 340,800 84.63 10.46
06-04-04 83.84 84.75 82.89 1,104,800 83.99 10.38
06-04-03 84.03 85.00 83.36 1,575,200 83.86 10.37
06-03-31 82.73 84.61 81.77 2,743,200 82.70 10.22
Date Open High Low Vol Cls adjCls
06-03-30 82.69 82.75 81.28 772,000 81.89 10.12
06-03-29 81.48 82.48 80.71 631,200 82.10 10.15
06-03-28 83.20 83.20 80.00 826,400 80.84 9.99
06-03-27 82.25 83.56 82.03 1,320,800 82.54 10.20
06-03-24 83.13 83.50 81.55 908,000 81.69 10.10
06-03-23 82.00 84.12 81.25 887,200 82.75 10.23
06-03-22 80.20 82.01 78.87 1,168,800 81.90 10.12
06-03-21 82.00 82.04 79.51 1,527,200 79.71 9.85
06-03-20 82.52 83.60 81.33 2,236,000 81.54 10.08
Date Open High Low Vol Cls adjCls
06-03-17 81.11 82.00 80.58 1,292,800 81.76 10.11
06-03-16 79.47 83.55 78.51 2,809,600 81.44 10.07
06-03-15 78.65 80.50 78.65 1,777,600 79.73 9.86
06-03-14 79.50 79.50 77.23 1,401,600 79.01 9.77
06-03-13 75.80 80.10 75.45 2,876,800 79.49 9.83
06-03-10 73.73 75.63 73.32 986,400 75.50 9.33
06-03-09 74.20 74.20 72.56 1,452,000 73.45 9.08
06-03-08 75.35 75.35 73.58 1,548,800 74.19 9.17
06-03-07 75.30 75.86 74.05 864,000 75.36 9.32
Date Open High Low Vol Cls adjCls
06-03-06 76.88 77.20 74.70 987,200 75.33 9.31
06-03-03 75.89 76.39 75.20 2,064,800 75.74 9.36
06-03-02 76.01 76.69 75.13 915,200 75.53 9.34
06-03-01 76.07 78.47 75.85 2,830,400 76.01 9.40
06-02-28 72.83 77.97 72.83 4,521,600 77.55 9.59
06-02-27 76.82 76.85 72.83 3,976,000 73.30 9.06
06-02-24 72.43 76.14 71.25 3,340,800 75.76 9.37
06-02-23 69.11 76.80 68.85 16,461,600 73.00 9.02
06-02-22 67.49 67.70 64.00 3,877,600 64.69 8.00
Date Open High Low Vol Cls adjCls
06-02-21 68.75 68.75 64.62 3,137,600 66.84 8.26
06-02-17 63.97 67.89 63.64 3,716,000 67.73 8.37
06-02-16 63.99 64.19 63.00 877,600 63.64 7.87
06-02-15 61.75 64.41 61.46 1,719,200 64.09 7.92
06-02-14 61.55 61.55 60.98 568,800 61.40 7.59
06-02-13 62.26 62.26 60.81 1,325,600 61.00 7.54
06-02-10 62.25 62.45 61.07 1,276,000 61.23 7.57
06-02-09 62.62 63.00 61.55 749,600 61.63 7.62
06-02-08 61.84 63.28 61.10 1,366,400 62.05 7.67
Date Open High Low Vol Cls adjCls
06-02-07 65.00 65.00 61.00 2,032,000 61.00 7.54
06-02-06 63.20 65.00 63.00 2,269,600 64.42 7.96
06-02-03 62.39 63.50 62.31 1,397,600 62.96 7.78
06-02-02 63.49 63.50 62.07 1,408,800 62.11 7.68
06-02-01 62.25 63.00 61.09 1,770,400 62.77 7.76
06-01-31 64.59 64.59 61.04 2,021,600 61.92 7.65
06-01-30 64.87 65.64 63.31 2,016,000 63.38 7.83
06-01-27 63.89 63.94 62.50 1,862,400 63.25 7.82
06-01-26 59.20 62.73 58.62 3,451,200 62.38 7.71
Date Open High Low Vol Cls adjCls
06-01-25 58.18 59.60 58.00 1,136,800 58.51 7.23
06-01-24 57.06 58.20 57.01 1,660,000 57.63 7.12
06-01-23 59.12 59.22 55.63 3,840,000 57.11 7.06
06-01-20 60.06 60.63 58.98 1,220,800 59.19 7.32
06-01-19 60.63 62.34 59.49 2,157,600 59.49 7.35
06-01-18 60.13 62.00 59.77 1,004,000 60.21 7.44
06-01-17 63.20 63.29 60.89 1,029,600 61.13 7.56
06-01-13 60.72 63.84 60.67 1,770,400 62.81 7.76
06-01-12 65.99 65.99 60.49 3,116,000 60.96 7.54
Date Open High Low Vol Cls adjCls
06-01-11 66.92 68.50 64.26 3,150,400 65.73 8.13
06-01-10 65.50 66.30 64.50 1,105,600 66.09 8.17
06-01-09 65.80 67.19 64.45 3,694,400 65.78 8.13
06-01-06 64.84 65.66 64.14 2,180,000 65.00 8.04
06-01-05 66.10 66.10 63.35 2,995,200 64.21 7.94
06-01-04 59.51 65.25 59.40 5,580,800 65.22 8.06
06-01-03 58.50 59.00 57.81 1,550,400 58.92 7.28
05-12-30 58.80 58.80 57.62 1,100,800 57.75 7.14
05-12-29 59.62 59.80 58.35 929,600 58.64 7.25
Date Open High Low Vol Cls adjCls
05-12-28 59.40 59.66 58.80 841,600 59.20 7.32
05-12-27 60.00 60.00 58.82 1,187,200 59.51 7.36
05-12-23 59.60 60.10 59.25 1,220,000 59.87 7.40
05-12-22 58.14 59.40 58.10 2,697,600 59.18 7.32
05-12-21 58.00 58.35 57.53 671,200 58.22 7.20
05-12-20 58.42 58.95 57.72 1,992,800 58.00 7.17
05-12-19 58.01 59.40 58.00 3,428,800 58.72 7.26
05-12-16 56.73 59.38 56.73 1,652,800 58.28 7.20
05-12-15 56.78 57.50 54.21 3,878,400 57.27 7.08
Date Open High Low Vol Cls adjCls
05-12-14 54.23 56.72 54.18 2,894,400 56.71 7.01
05-12-13 53.62 54.88 53.40 2,371,200 54.55 6.74
05-12-12 53.42 54.40 53.00 2,029,600 53.35 6.59
05-12-09 54.61 54.67 52.03 3,647,200 52.45 6.48
05-12-08 53.50 54.58 53.50 908,000 54.23 6.70
05-12-07 54.00 54.34 53.63 1,311,200 53.70 6.64
05-12-06 55.00 55.00 53.50 2,611,200 54.19 6.70
05-12-05 57.03 57.14 54.83 2,208,800 55.08 6.81
05-12-02 60.25 60.29 56.66 3,969,600 57.03 7.05
Date Open High Low Vol Cls adjCls
05-12-01 58.25 60.45 58.25 1,664,800 60.38 7.46
05-11-30 58.36 58.50 57.71 1,885,600 58.29 7.21
05-11-29 57.79 58.46 57.62 791,200 58.36 7.21
05-11-28 57.94 58.21 56.49 1,813,600 57.55 7.11
05-11-25 58.00 58.40 57.33 295,200 57.90 7.16
05-11-23 57.39 58.42 56.18 1,544,000 57.69 7.13
05-11-22 58.50 58.50 57.00 1,202,400 57.48 7.11
05-11-21 56.68 57.53 55.57 1,256,800 57.53 7.11
05-11-18 55.36 56.50 54.95 2,662,400 56.50 6.98
Date Open High Low Vol Cls adjCls
05-11-17 52.15 55.30 52.15 1,876,800 55.20 6.82
05-11-16 52.25 52.62 51.15 3,802,400 51.96 6.42
05-11-15 55.55 55.62 51.69 5,706,400 52.37 6.47
05-11-14 54.97 55.83 54.55 2,468,000 55.42 6.85
05-11-11 54.50 57.00 54.09 6,027,200 55.40 6.85
05-11-10 58.00 58.53 56.00 3,377,600 56.50 6.98
05-11-09 57.29 59.47 56.55 1,823,200 57.06 7.05
05-11-08 57.64 58.87 55.50 3,339,200 57.81 7.15
05-11-07 61.16 61.16 57.83 1,967,200 58.23 7.20
Date Open High Low Vol Cls adjCls
05-11-04 60.35 61.20 60.35 648,000 61.05 7.55
05-11-03 60.00 62.12 59.89 2,324,000 60.40 7.47
05-11-02 58.85 59.95 58.50 1,631,200 59.95 7.41
05-11-01 57.20 59.00 56.96 1,481,600 58.93 7.28
05-10-31 58.32 58.90 56.97 2,025,600 57.53 7.11
05-10-28 58.04 58.84 57.76 845,600 57.94 7.16
05-10-27 58.94 59.76 57.25 1,170,400 58.85 7.27
05-10-26 60.60 60.60 59.14 727,200 59.17 7.31
05-10-25 61.06 61.23 59.93 304,000 60.50 7.48
Date Open High Low Vol Cls adjCls
05-10-24 59.03 61.95 58.62 915,200 61.25 7.57
05-10-21 58.22 59.46 58.22 388,000 58.87 7.28
05-10-20 58.44 59.33 57.39 569,600 57.99 7.17
05-10-19 58.22 58.90 57.90 1,249,600 58.58 7.24
05-10-18 60.00 60.49 58.50 1,110,400 58.50 7.23
05-10-17 59.59 60.82 59.59 948,000 60.50 7.48
05-10-14 59.25 60.65 59.25 592,000 59.66 7.38
05-10-13 57.26 59.99 57.26 1,520,000 59.59 7.37
05-10-12 58.48 58.77 55.98 1,751,200 57.49 7.11
Date Open High Low Vol Cls adjCls
05-10-11 62.17 62.49 58.10 2,787,200 58.80 7.27
05-10-10 63.49 63.49 61.20 977,600 62.00 7.66
05-10-07 63.01 63.49 62.20 492,800 63.15 7.81
05-10-06 61.70 62.14 61.00 825,600 62.01 7.67
05-10-05 64.71 65.59 61.43 1,072,000 62.04 7.67
05-10-04 64.00 66.66 63.70 2,093,600 63.79 7.89
05-10-03 64.00 64.29 62.71 940,000 63.63 7.87
05-09-30 65.23 65.44 63.82 1,144,000 64.08 7.92
05-09-29 65.07 65.79 63.46 1,415,200 64.94 8.03
Date Open High Low Vol Cls adjCls
05-09-28 66.00 66.09 65.03 2,301,600 65.20 8.06
05-09-27 66.66 66.66 65.85 2,698,400 66.21 8.18
05-09-26 62.93 66.70 62.93 2,595,200 66.28 8.19
05-09-23 60.50 64.28 59.67 1,034,400 62.54 7.73
05-09-22 62.47 62.65 60.95 1,183,200 61.19 7.56
05-09-21 64.03 64.03 62.00 667,200 62.16 7.68
05-09-20 63.68 64.97 63.00 1,424,800 64.04 7.92
05-09-19 62.32 63.68 62.32 1,036,000 63.01 7.79
05-09-16 62.00 63.39 62.00 656,000 62.63 7.74
Date Open High Low Vol Cls adjCls
05-09-15 61.40 62.74 61.30 2,037,600 61.94 7.66
05-09-14 62.50 64.20 60.33 2,820,000 61.40 7.59
05-09-13 61.34 63.20 61.30 2,365,600 63.11 7.80
05-09-12 60.77 62.24 60.30 4,132,000 61.64 7.62
05-09-09 60.18 60.50 59.74 1,253,600 59.91 7.41
05-09-08 59.61 60.19 59.14 780,000 60.19 7.44
05-09-07 57.39 60.20 57.00 1,935,200 59.47 7.35
05-09-06 56.53 57.75 56.53 953,600 57.50 7.11
05-09-02 57.18 57.27 56.50 181,600 56.50 6.98
Date Open High Low Vol Cls adjCls
05-09-01 56.73 57.45 56.19 848,000 57.26 7.08
05-08-31 56.13 56.71 54.50 837,600 56.60 7.00
05-08-30 55.87 56.19 55.87 312,800 56.13 6.94
05-08-29 55.99 56.17 55.49 764,000 56.00 6.92
05-08-26 55.96 56.38 55.13 498,400 56.04 6.93
05-08-25 55.00 55.95 54.78 973,600 55.95 6.92
05-08-24 55.00 55.00 54.30 572,000 54.95 6.79
05-08-23 54.40 55.20 54.10 555,200 55.17 6.82
05-08-22 54.33 54.52 53.57 336,000 54.11 6.69
Date Open High Low Vol Cls adjCls
05-08-19 54.70 54.70 53.99 171,200 54.06 6.68
05-08-18 53.99 54.50 53.20 487,200 54.35 6.72
05-08-17 52.82 54.21 52.71 404,800 54.03 6.68
05-08-16 54.25 54.31 52.67 688,800 53.23 6.58
05-08-15 54.90 55.16 54.11 784,800 54.31 6.71
05-08-12 54.60 55.70 53.52 854,400 54.95 6.79
05-08-11 54.34 55.23 53.91 759,200 54.84 6.78
05-08-10 55.72 55.72 54.02 1,533,600 54.53 6.74
05-08-09 56.60 58.40 55.39 1,934,400 55.50 6.86
Date Open High Low Vol Cls adjCls
05-08-08 54.35 56.73 53.99 1,601,600 56.43 6.98
05-08-05 53.70 55.49 51.75 8,772,800 54.90 6.79
05-08-04 57.88 58.10 55.60 2,644,000 57.00 7.05
05-08-03 57.55 57.70 56.25 1,380,000 57.55 7.11
05-08-02 56.25 57.00 55.50 1,497,600 56.80 7.02
05-08-01 55.20 56.60 55.13 1,616,800 55.83 6.90
05-07-29 54.79 55.89 54.34 1,237,600 55.40 6.85
05-07-28 54.32 54.91 53.29 572,800 54.79 6.77
05-07-27 53.37 54.43 53.07 534,400 53.89 6.66
Date Open High Low Vol Cls adjCls
05-07-26 52.89 53.31 52.43 702,400 53.31 6.59
05-07-25 52.20 53.36 51.60 1,116,000 52.84 6.53
05-07-22 52.71 52.93 51.74 671,200 52.26 6.46
05-07-21 53.00 54.10 52.20 1,320,800 52.57 6.50
05-07-20 52.50 52.89 51.60 618,400 52.89 6.54
05-07-19 51.95 52.80 51.58 603,200 52.70 6.51
05-07-18 50.84 52.38 50.84 1,017,600 51.80 6.40
05-07-15 50.53 50.87 50.00 745,600 50.84 6.28
05-07-14 51.75 52.25 48.59 5,521,600 50.50 6.24
Date Open High Low Vol Cls adjCls
05-07-13 55.52 55.52 50.52 4,880,800 52.15 6.45
05-07-12 56.50 56.50 54.78 812,000 55.39 6.85
05-07-11 56.70 57.00 56.00 577,600 56.58 6.99
05-07-08 56.10 57.01 55.50 952,800 56.71 7.01
05-07-07 54.00 56.21 53.39 2,119,200 56.10 6.93
05-07-06 55.08 55.75 54.55 1,408,800 54.70 6.76
05-07-05 51.17 55.24 51.14 2,882,400 54.79 6.77
05-07-01 50.64 51.49 50.64 348,800 50.88 6.29
05-06-30 51.10 52.33 50.50 871,200 50.88 6.29
Date Open High Low Vol Cls adjCls
05-06-29 51.42 51.77 50.62 370,400 51.00 6.30
05-06-28 49.59 51.76 49.59 307,200 51.42 6.36
05-06-27 51.38 52.50 49.54 1,144,800 50.69 6.23
05-06-24 52.50 52.60 51.25 800,000 52.29 6.43
05-06-23 53.49 53.49 52.00 519,200 52.55 6.46
05-06-22 53.20 53.33 52.34 518,400 53.12 6.53
05-06-21 52.38 53.94 52.02 864,800 53.03 6.52
05-06-20 53.00 53.34 52.00 430,400 52.42 6.44
05-06-17 53.54 54.00 53.09 1,267,200 53.57 6.58
Date Open High Low Vol Cls adjCls
05-06-16 52.36 53.40 51.64 2,390,400 53.38 6.56
05-06-15 51.56 52.53 51.00 788,000 52.02 6.39
05-06-14 51.00 51.55 51.00 308,800 51.37 6.31
05-06-13 51.63 52.45 50.68 862,400 51.00 6.27
05-06-10 50.77 52.65 50.50 1,248,800 51.51 6.33
05-06-09 49.24 51.00 48.60 1,040,800 51.00 6.27
05-06-08 51.20 51.27 49.16 997,600 49.35 6.06
05-06-07 51.05 52.20 50.30 1,780,800 51.36 6.31
05-06-06 48.96 51.94 48.70 2,851,200 51.50 6.33
Date Open High Low Vol Cls adjCls
05-06-03 49.32 49.80 48.80 568,800 48.98 6.02
05-06-02 50.16 50.22 49.39 733,600 49.39 6.07
05-06-01 50.80 50.98 49.57 828,000 50.24 6.17
05-05-31 49.96 51.12 49.80 971,200 50.80 6.24
05-05-27 49.08 49.90 49.08 572,000 49.75 6.11
05-05-26 50.00 50.86 47.81 1,420,000 49.38 6.07
05-05-25 48.00 49.86 47.03 2,560,000 49.75 6.11
05-05-24 47.38 48.47 46.70 739,200 47.80 5.87
05-05-23 46.47 48.49 46.28 758,400 47.10 5.79
Date Open High Low Vol Cls adjCls
05-05-20 47.24 47.49 46.00 645,600 46.48 5.71
05-05-19 48.78 49.05 47.15 969,600 47.20 5.80
05-05-18 47.26 48.95 47.23 1,516,000 48.77 5.99
05-05-17 47.29 47.29 46.25 1,308,800 47.09 5.79
05-05-16 44.90 47.30 44.69 2,340,800 47.25 5.81
05-05-13 44.40 45.72 44.21 3,192,800 45.12 5.54
05-05-12 42.41 44.84 42.17 1,267,200 44.40 5.46
05-05-11 40.77 42.34 40.77 310,400 42.21 5.19
05-05-10 41.62 41.70 40.73 657,600 41.10 5.05
Date Open High Low Vol Cls adjCls
05-05-09 42.14 42.14 41.62 809,600 41.80 5.14
05-05-06 43.21 43.21 41.54 1,245,600 41.99 5.16
05-05-05 42.30 43.10 41.51 1,240,000 42.76 5.25
05-05-04 42.75 42.75 42.06 1,253,600 42.36 5.21
05-05-03 42.72 43.05 42.05 926,400 42.45 5.22
05-05-02 43.48 44.05 42.90 741,600 43.00 5.28
05-04-29 43.50 44.41 42.30 4,459,200 43.88 5.39
05-04-28 41.93 42.19 40.44 1,566,400 40.63 4.99
05-04-27 41.06 41.83 40.75 809,600 41.68 5.12
Date Open High Low Vol Cls adjCls
05-04-26 41.83 42.11 41.25 1,306,400 41.38 5.09
05-04-25 39.49 41.75 39.49 1,618,400 41.63 5.12
05-04-22 38.80 39.17 38.22 1,015,200 39.05 4.80
05-04-21 36.17 39.50 36.14 756,000 39.06 4.80
05-04-20 37.72 37.76 36.18 926,400 36.49 4.48
05-04-19 37.93 37.93 36.75 826,400 37.67 4.63
05-04-18 37.45 37.70 37.01 533,600 37.65 4.63
05-04-15 38.51 38.80 37.32 355,200 37.50 4.61
05-04-14 39.64 39.64 38.59 246,400 38.76 4.76
Date Open High Low Vol Cls adjCls
05-04-13 38.90 39.90 38.89 502,400 39.47 4.85
05-04-12 38.60 38.90 38.32 580,800 38.51 4.73
05-04-11 39.13 39.84 38.46 355,200 38.54 4.74
05-04-08 40.25 40.31 39.38 975,200 39.82 4.89
05-04-07 37.50 40.20 37.00 942,400 40.13 4.93
05-04-06 37.47 38.01 37.36 379,200 37.79 4.64
05-04-05 38.17 38.17 37.55 460,000 37.89 4.66
05-04-04 38.21 38.29 37.60 326,400 38.03 4.67
05-04-01 38.11 38.72 37.88 425,600 38.20 4.69
Date Open High Low Vol Cls adjCls
05-03-31 37.75 38.06 37.48 1,200,000 37.85 4.65
05-03-30 37.90 38.42 37.31 1,176,800 37.66 4.63
05-03-29 38.70 38.72 37.08 1,528,800 37.63 4.62
05-03-28 39.11 39.11 37.33 1,020,000 38.51 4.73
05-03-24 38.20 39.00 37.71 553,600 38.84 4.77
05-03-23 38.95 38.95 38.30 672,000 38.31 4.71
05-03-22 39.83 39.95 38.41 979,200 38.57 4.74
05-03-21 40.49 40.49 39.24 576,000 39.80 4.89
05-03-18 40.67 40.67 39.53 788,000 39.81 4.89
Date Open High Low Vol Cls adjCls
05-03-17 41.13 41.44 40.02 4,204,000 40.56 4.98
05-03-16 42.57 42.80 42.03 510,400 42.06 5.17
05-03-15 42.60 43.50 42.26 471,200 42.30 5.20
05-03-14 42.88 43.10 42.25 1,125,600 42.68 5.24
05-03-11 41.49 43.54 40.98 1,260,000 42.57 5.23
05-03-10 40.63 41.54 40.15 1,778,400 41.01 5.04
05-03-09 41.39 41.62 40.40 870,400 40.72 5.00
05-03-08 41.50 42.49 41.25 909,600 41.40 5.09
05-03-07 39.40 41.50 39.10 1,360,800 41.40 5.09
Date Open High Low Vol Cls adjCls
05-03-04 39.66 39.94 38.96 604,800 39.40 4.84
05-03-03 39.02 40.19 39.02 943,200 39.42 4.84
05-03-02 39.90 39.96 38.64 918,400 39.24 4.82
05-03-01 38.60 40.10 37.78 1,323,200 39.74 4.88
05-02-28 37.37 39.50 37.20 1,426,400 38.39 4.72
05-02-25 39.50 39.50 37.26 2,530,400 37.65 4.63
05-02-24 39.50 39.80 38.51 1,348,800 39.39 4.84
05-02-23 39.02 40.27 38.85 1,626,400 39.61 4.87
05-02-22 39.50 40.44 39.03 3,271,200 39.10 4.80
Date Open High Low Vol Cls adjCls
05-02-18 38.94 39.00 38.30 2,295,200 38.40 4.72
05-02-17 39.36 40.42 38.05 1,872,800 38.40 4.72
05-02-16 42.42 42.75 39.25 2,828,800 39.68 4.88
05-02-15 42.63 42.71 42.00 359,200 42.64 5.24
05-02-14 42.28 42.70 42.01 1,129,600 42.23 5.19
05-02-11 42.00 42.20 41.20 1,020,000 41.98 5.16
05-02-10 41.50 42.00 41.12 260,000 41.60 5.11
05-02-09 42.30 42.78 41.01 742,400 41.30 5.08
05-02-08 42.23 43.44 41.51 582,400 42.46 5.22
Date Open High Low Vol Cls adjCls
05-02-07 43.60 44.28 43.01 921,600 43.32 5.32
05-02-04 41.95 43.68 41.50 1,114,400 43.60 5.36
05-02-03 41.92 41.92 40.56 633,600 40.97 5.03
05-02-02 42.01 42.39 41.53 496,800 41.83 5.14
05-02-01 41.53 42.09 41.11 518,400 41.35 5.08
05-01-31 40.47 41.44 40.12 801,600 41.10 5.05
05-01-28 40.10 40.29 39.65 469,600 39.78 4.89
05-01-27 39.35 40.48 39.35 598,400 40.11 4.93
05-01-26 38.98 40.36 38.40 2,034,400 39.73 4.88
Date Open High Low Vol Cls adjCls
05-01-25 39.02 40.07 38.31 1,948,800 38.31 4.71
05-01-24 39.71 40.16 38.76 1,285,600 38.91 4.78
05-01-21 41.04 42.51 39.75 2,270,400 39.87 4.90
05-01-20 41.49 42.25 41.02 1,117,600 41.02 5.04
05-01-19 43.34 44.68 41.81 1,863,200 42.07 5.17
05-01-18 41.03 44.40 40.40 2,676,800 43.89 5.39
05-01-14 44.90 45.76 44.50 2,248,800 45.12 5.54
05-01-13 44.25 45.80 43.85 2,447,200 45.09 5.54
05-01-12 43.13 44.01 42.78 1,349,600 44.00 5.41
Date Open High Low Vol Cls adjCls
05-01-11 42.54 44.14 42.54 2,468,000 43.37 5.33
05-01-10 41.03 44.36 41.00 4,887,200 43.00 5.28
05-01-07 42.57 42.76 40.45 2,473,600 41.29 5.07
05-01-06 43.13 43.98 42.20 1,093,600 42.49 5.22
05-01-05 43.19 44.26 42.72 1,954,400 42.85 5.27
05-01-04 45.74 46.46 43.33 920,800 44.00 5.41
05-01-03 46.00 46.59 44.25 1,577,600 45.52 5.59
04-12-31 46.74 47.93 46.00 761,600 46.02 5.66
04-12-30 47.47 48.39 46.26 1,608,800 46.75 5.74
Date Open High Low Vol Cls adjCls
04-12-29 44.38 49.19 43.11 5,983,200 48.70 5.98
04-12-28 42.51 45.40 42.51 4,129,600 44.24 5.44
04-12-27 44.85 45.00 42.27 7,560,800 43.16 5.30
04-12-23 47.31 47.81 45.36 1,508,000 45.60 5.60
04-12-22 48.86 49.00 47.12 1,452,000 47.32 5.81
04-12-21 48.50 49.25 47.81 1,381,600 48.68 5.98
04-12-20 49.40 49.95 48.60 2,156,800 49.28 6.06
04-12-17 47.33 49.75 47.33 2,869,600 49.14 6.04
04-12-16 49.45 49.45 46.60 10,203,200 47.57 5.85
Date Open High Low Vol Cls adjCls
04-12-15 52.52 52.52 48.10 5,306,400 48.53 5.96
04-12-14 53.80 53.80 51.50 2,180,000 52.00 6.39
04-12-13 53.22 55.45 51.07 2,890,400 54.40 6.68
04-12-10 52.19 53.88 50.83 1,876,000 53.17 6.53
04-12-09 53.05 53.50 50.30 3,295,200 51.16 6.29
04-12-08 54.75 54.75 52.74 4,900,800 54.00 6.64
04-12-07 54.13 55.93 53.75 3,393,600 54.93 6.75
04-12-06 53.30 54.79 53.30 1,620,800 54.66 6.72
04-12-03 52.75 54.14 51.15 1,724,000 53.60 6.59
Date Open High Low Vol Cls adjCls
04-12-02 54.70 56.91 52.00 5,092,800 52.36 6.43
04-12-01 49.05 54.65 48.50 6,739,200 54.50 6.70
04-11-30 48.38 49.24 47.03 1,956,800 48.33 5.94
04-11-29 49.50 50.30 48.41 1,344,000 48.89 6.01
04-11-26 51.28 51.28 49.52 336,800 49.61 6.10
04-11-24 47.00 50.68 46.12 1,740,800 49.69 6.11
04-11-23 46.96 49.66 46.80 1,972,800 48.26 5.93
04-11-22 47.03 48.00 45.76 1,160,800 47.15 5.79
04-11-19 46.81 48.59 46.67 940,800 47.00 5.78
Date Open High Low Vol Cls adjCls
04-11-18 48.26 49.50 46.84 919,200 47.29 5.81
04-11-17 49.49 50.89 48.18 1,825,600 48.70 5.98
04-11-16 50.10 50.10 48.60 805,600 49.25 6.05
04-11-15 50.80 51.00 48.64 2,041,600 50.00 6.14
04-11-12 46.77 51.46 46.37 4,559,200 51.00 6.27
04-11-11 48.74 51.00 44.13 8,985,600 45.78 5.63
04-11-10 50.15 50.87 49.00 2,276,800 49.11 6.03
04-11-09 51.85 52.60 49.51 3,854,400 50.26 6.18
04-11-08 48.77 52.04 48.14 4,909,600 52.04 6.39
Date Open High Low Vol Cls adjCls
04-11-05 44.50 49.00 43.57 5,822,400 49.00 6.02
04-11-04 45.40 45.90 42.25 1,369,600 45.29 5.57
04-11-03 45.72 45.95 44.00 1,214,400 44.60 5.48
04-11-02 41.26 46.21 40.76 6,670,400 44.60 5.48
04-11-01 41.35 41.65 39.50 922,400 41.32 5.08
04-10-29 39.07 40.90 39.07 741,600 39.97 4.91
04-10-28 42.20 42.39 39.10 2,349,600 39.66 4.87
04-10-27 42.73 43.00 40.63 3,030,400 42.05 5.17
04-10-26 42.09 42.10 40.09 627,200 40.94 5.03
Date Open High Low Vol Cls adjCls
04-10-25 41.77 42.60 40.00 1,133,600 41.55 5.11
04-10-22 43.60 44.95 41.50 3,149,600 42.26 5.19
04-10-21 40.81 43.17 39.80 21,644,000 43.17 5.30
04-10-20 42.70 43.71 42.10 2,508,000 42.60 5.23
04-10-19 41.40 44.53 41.00 2,792,800 43.25 5.31
04-10-18 40.08 41.49 39.87 1,197,600 40.95 5.03
04-10-15 41.30 42.00 39.22 883,200 39.50 4.85
04-10-14 40.47 41.70 38.63 1,576,800 41.60 5.11
04-10-13 43.69 43.80 39.75 3,197,600 39.92 4.91
Date Open High Low Vol Cls adjCls
04-10-12 40.88 43.64 39.60 5,340,000 42.70 5.25
04-10-11 39.66 42.30 38.60 3,472,000 41.45 5.09
04-10-08 38.29 42.74 38.28 6,564,800 39.13 4.81
04-10-07 39.25 39.30 37.37 1,230,400 38.30 4.71
04-10-06 34.13 39.73 34.00 7,047,200 39.32 4.83
04-10-05 33.35 34.34 33.35 137,600 33.71 4.14
04-10-04 34.72 34.72 33.26 175,200 33.41 4.11
04-10-01 34.73 34.73 33.82 888,000 34.03 4.18
04-09-30 34.35 34.73 34.28 441,600 34.70 4.26
Date Open High Low Vol Cls adjCls
04-09-29 32.61 34.73 32.61 2,012,800 34.60 4.25
04-09-28 33.62 33.64 32.75 54,400 33.49 4.12
04-09-27 33.11 33.65 32.57 93,600 33.46 4.11
04-09-24 33.36 34.00 33.11 44,000 34.00 4.18
04-09-23 33.64 34.04 32.96 148,800 33.90 4.17
04-09-22 33.50 34.20 33.01 168,800 34.04 4.18
04-09-21 34.00 34.25 33.60 101,600 34.10 4.19
04-09-20 34.29 34.66 33.25 140,000 33.90 4.17
04-09-17 34.00 34.73 33.99 696,000 34.60 4.25
Date Open High Low Vol Cls adjCls
04-09-16 33.46 34.50 33.37 436,000 34.40 4.23
04-09-15 32.75 34.00 32.40 569,600 33.54 4.12
04-09-14 32.25 33.69 30.27 887,200 33.60 4.13
04-09-13 31.51 32.04 31.20 324,800 31.70 3.90
04-09-10 31.00 32.19 30.60 462,400 31.52 3.87
04-09-09 30.59 32.00 30.32 248,000 31.99 3.93
04-09-08 30.80 31.50 30.71 103,200 30.77 3.78
04-09-07 31.07 31.44 30.83 185,600 31.00 3.81
04-09-03 31.13 31.60 31.13 31,200 31.18 3.83
Date Open High Low Vol Cls adjCls
04-09-02 31.77 31.77 31.44 11,200 31.60 3.88
04-09-01 31.65 31.69 31.01 88,000 31.60 3.88
04-08-31 30.42 31.63 30.00 188,000 31.63 3.89
04-08-30 29.77 30.54 29.66 226,400 30.08 3.70
04-08-27 31.00 31.00 29.78 378,400 30.19 3.71
04-08-26 31.28 31.47 30.38 201,600 30.48 3.75
04-08-25 30.20 31.88 30.20 164,000 30.94 3.80
04-08-24 31.25 31.27 30.00 285,600 30.48 3.75
04-08-23 31.25 32.01 31.25 87,200 32.00 3.93
Date Open High Low Vol Cls adjCls
04-08-20 31.02 32.46 31.02 422,400 32.01 3.93
04-08-19 31.53 32.29 31.41 560,800 32.10 3.94
04-08-18 31.39 31.49 30.72 1,159,200 31.25 3.84
04-08-17 30.87 31.37 30.50 108,000 30.51 3.75
04-08-16 30.26 31.10 30.26 220,000 31.09 3.82
04-08-13 30.49 30.77 29.40 312,000 30.50 3.75
04-08-12 29.23 30.85 29.10 298,400 30.45 3.74
04-08-11 30.01 30.50 29.25 555,200 29.70 3.65
04-08-10 31.35 31.48 30.50 497,600 30.60 3.76
Date Open High Low Vol Cls adjCls
04-08-09 31.40 32.00 31.36 170,400 31.40 3.86
04-08-06 31.66 34.00 31.00 1,365,600 31.09 3.82
04-08-05 34.75 34.75 29.80 1,149,600 30.50 3.75
04-08-04 34.24 34.75 33.68 184,800 34.70 4.26
04-08-03 34.70 34.75 33.50 415,200 34.50 4.24
04-08-02 34.75 34.75 34.39 376,000 34.70 4.26
04-07-30 34.80 35.20 34.20 522,400 35.00 4.30
04-07-29 34.70 34.75 34.09 306,400 34.70 4.26
04-07-28 34.07 34.75 33.86 532,800 34.70 4.26
Date Open High Low Vol Cls adjCls
04-07-27 32.98 34.77 32.50 990,400 34.33 4.22
04-07-26 32.75 32.89 32.15 260,000 32.50 3.99
04-07-23 33.55 33.55 32.70 759,200 33.00 4.06
04-07-22 33.09 34.28 32.85 128,000 33.55 4.12
04-07-21 33.63 34.00 33.29 302,400 33.55 4.12
04-07-20 33.34 33.55 33.01 118,400 33.52 4.12
04-07-19 32.50 33.01 32.40 223,200 32.81 4.03
04-07-16 33.00 33.05 32.50 90,400 32.52 4.00
04-07-15 32.26 33.09 32.23 204,000 33.01 4.06
Date Open High Low Vol Cls adjCls
04-07-14 31.89 32.21 31.86 463,200 31.86 3.92
04-07-13 32.21 32.30 32.19 84,800 32.24 3.96
04-07-12 32.44 32.44 31.75 213,600 32.00 3.93
04-07-09 33.31 33.70 32.74 446,400 33.15 4.07
04-07-08 34.44 34.45 33.35 500,000 33.50 4.12
04-07-07 35.22 36.34 34.40 694,400 34.50 4.24
04-07-06 35.90 35.90 34.11 1,096,800 35.40 4.35
04-07-02 34.00 36.92 33.81 2,501,600 36.00 4.42
04-07-01 34.05 34.06 33.40 235,200 33.95 4.17
Date Open High Low Vol Cls adjCls
04-06-30 33.99 33.99 32.95 900,000 33.99 4.18
04-06-29 34.58 34.58 33.51 1,379,200 33.78 4.15
04-06-28 34.45 34.79 33.35 507,200 34.35 4.22
04-06-25 34.20 34.40 33.31 332,800 34.38 4.22
04-06-24 32.65 34.00 32.60 873,600 33.99 4.18
04-06-23 32.50 32.75 32.21 732,800 32.21 3.96
04-06-22 32.95 33.04 32.60 945,600 32.64 4.01
04-06-21 34.69 34.69 32.99 409,600 33.06 4.06
04-06-18 34.62 34.98 34.01 406,400 34.62 4.25
Date Open High Low Vol Cls adjCls
04-06-17 34.40 34.94 33.23 375,200 34.84 4.28
04-06-16 34.39 34.40 33.09 347,200 34.35 4.22
04-06-15 33.95 34.40 32.79 1,356,800 34.14 4.20
04-06-14 29.59 35.00 29.57 3,849,600 34.27 4.21
04-06-10 28.26 29.00 28.07 219,200 29.00 3.56
04-06-09 28.79 28.99 28.37 481,600 28.64 3.52
04-06-08 27.98 28.79 27.25 407,200 28.13 3.46
04-06-07 27.83 27.89 27.21 700,800 27.89 3.43
04-06-04 27.75 27.88 26.61 376,800 27.31 3.36
Date Open High Low Vol Cls adjCls
04-06-03 28.75 28.75 27.25 672,000 27.32 3.36
04-06-02 27.03 28.87 27.00 1,522,400 28.50 3.50
04-06-01 27.08 27.10 26.57 1,761,600 26.96 3.31
04-05-28 26.55 27.08 26.55 224,800 26.98 3.32
04-05-27 26.75 27.00 26.50 544,000 26.75 3.29
04-05-26 26.50 26.90 26.25 660,000 26.50 3.26
04-05-25 24.75 26.65 24.75 908,000 26.36 3.24
04-05-24 25.10 25.88 24.19 275,200 25.10 3.08
04-05-21 24.63 25.11 24.45 292,800 25.00 3.07
Date Open High Low Vol Cls adjCls
04-05-20 25.10 25.30 24.60 380,000 24.95 3.07
04-05-19 24.30 25.22 24.30 1,263,200 25.22 3.10
04-05-18 24.40 24.75 23.87 382,400 24.24 2.98
04-05-17 23.97 24.50 22.80 1,059,200 24.00 2.95
04-05-14 24.45 24.48 24.02 79,200 24.20 2.97
04-05-13 24.86 24.98 23.98 457,600 24.50 3.01
04-05-12 25.00 25.33 24.00 469,600 24.75 3.04
04-05-11 23.91 25.25 23.80 489,600 24.83 3.05
04-05-10 23.50 23.75 22.65 1,267,200 23.50 2.89
Date Open High Low Vol Cls adjCls
04-05-07 25.20 25.53 23.95 1,622,400 24.00 2.95
04-05-06 28.02 28.02 25.05 3,192,800 25.30 3.11
04-05-05 28.80 28.80 28.02 93,600 28.20 3.47
04-05-04 28.07 29.25 28.00 341,600 28.73 3.53
04-05-03 28.74 29.00 28.43 560,000 28.62 3.52
04-04-30 31.85 32.03 28.25 1,940,800 29.00 3.56
04-04-29 30.15 30.96 27.51 2,152,000 27.55 3.39
04-04-28 29.75 31.13 29.04 1,399,200 30.80 3.78
04-04-27 28.20 30.60 28.20 536,000 30.42 3.74
Date Open High Low Vol Cls adjCls
04-04-26 28.15 28.50 27.50 569,600 27.77 3.41
04-04-23 28.40 28.40 27.80 356,000 28.28 3.48
04-04-22 28.00 28.15 27.75 226,400 28.09 3.45
04-04-21 29.06 29.49 27.80 173,600 27.80 3.42
04-04-20 28.10 28.10 27.80 99,200 27.80 3.42
04-04-19 28.10 28.43 27.78 154,400 27.79 3.41
04-04-16 27.97 27.99 27.56 141,600 27.99 3.44
04-04-15 27.65 28.00 27.65 317,600 28.00 3.44
04-04-14 28.75 28.75 27.68 301,600 27.68 3.40
Date Open High Low Vol Cls adjCls
04-04-13 29.81 29.90 28.30 388,800 28.54 3.51
04-04-12 28.10 29.75 28.10 532,800 29.30 3.60
04-04-08 28.00 28.65 27.89 603,200 28.65 3.52
04-04-07 27.50 27.98 27.50 128,000 27.59 3.39
04-04-06 28.06 28.15 27.60 384,800 27.75 3.41
04-04-05 28.65 28.65 28.05 306,400 28.16 3.46
04-04-02 28.70 28.81 28.28 236,800 28.65 3.52
04-04-01 28.73 28.74 27.90 317,600 28.73 3.53
04-03-31 28.10 28.75 27.86 342,400 28.45 3.50
Date Open High Low Vol Cls adjCls
04-03-30 28.00 28.72 27.81 272,000 28.08 3.45
04-03-29 27.82 28.69 26.75 1,671,200 28.24 3.47
04-03-26 28.74 28.75 27.79 516,800 28.36 3.49
04-03-25 27.80 28.73 27.80 548,800 28.50 3.50
04-03-24 28.61 28.91 27.10 1,412,800 27.50 3.38
04-03-23 29.09 29.34 28.69 363,200 29.10 3.58
04-03-22 30.05 30.05 28.82 1,020,000 29.11 3.58
04-03-19 30.25 30.78 29.60 49,600 30.03 3.69
04-03-18 30.30 30.70 29.50 200,000 30.49 3.75
Date Open High Low Vol Cls adjCls
04-03-17 29.61 30.64 29.40 187,200 30.33 3.73
04-03-16 29.90 30.20 29.33 487,200 29.33 3.60
04-03-15 30.70 31.14 29.40 188,000 29.69 3.65
04-03-12 29.59 32.42 29.29 593,600 30.61 3.76
04-03-11 30.32 30.50 28.86 429,600 29.10 3.58
04-03-10 30.80 31.70 30.50 1,224,000 30.65 3.77
04-03-09 31.46 31.60 30.65 278,400 31.04 3.81
04-03-08 31.23 31.73 31.00 389,600 31.05 3.82
04-03-05 30.50 31.50 28.70 531,200 31.23 3.84
Date Open High Low Vol Cls adjCls
04-03-04 29.53 30.55 29.53 266,400 30.50 3.75
04-03-03 30.26 30.60 29.52 181,600 30.08 3.70
04-03-02 29.05 30.42 28.91 790,400 30.25 3.72
04-03-01 29.21 29.49 27.72 973,600 29.00 3.56
04-02-27 29.50 29.50 28.95 494,400 29.21 3.59
04-02-26 28.08 29.49 27.60 640,000 29.30 3.60
04-02-25 28.00 28.60 27.51 1,320,800 28.08 3.45
04-02-24 27.75 29.98 27.29 5,015,200 28.30 3.48
04-02-23 31.70 32.85 31.60 1,311,200 32.77 4.03
Date Open High Low Vol Cls adjCls
04-02-20 33.17 33.17 30.10 1,379,200 31.08 3.82
04-02-19 32.80 33.85 32.24 1,586,400 32.58 4.00
04-02-18 29.25 32.47 28.90 2,524,800 32.26 3.96
04-02-17 29.24 29.24 27.56 560,000 28.83 3.54
04-02-13 28.85 29.15 28.44 708,000 28.44 3.49
04-02-12 28.71 29.40 28.26 400,800 28.48 3.50
04-02-11 28.98 29.48 28.50 520,800 29.00 3.56
04-02-10 28.94 29.00 28.26 880,000 28.50 3.50
04-02-09 26.70 29.69 26.65 3,660,000 28.58 3.51
Date Open High Low Vol Cls adjCls
04-02-06 26.75 26.75 25.55 3,357,600 26.30 3.23
04-02-05 27.39 27.49 24.75 5,036,000 26.12 3.21
04-02-04 28.40 28.45 27.11 763,200 27.35 3.36
04-02-03 28.50 29.00 27.10 1,380,800 28.30 3.48
04-02-02 28.50 29.20 28.20 782,400 28.97 3.56
04-01-30 28.80 29.09 28.10 723,200 29.00 3.56
04-01-29 29.40 29.95 28.05 1,316,800 29.09 3.57
04-01-28 32.00 32.05 28.30 3,423,200 28.68 3.52
04-01-27 33.40 33.40 31.70 765,600 31.87 3.92
Date Open High Low Vol Cls adjCls
04-01-26 32.50 33.50 32.00 803,200 33.18 4.08
04-01-23 32.83 33.54 31.85 545,600 32.50 3.99
04-01-22 33.91 34.00 31.80 1,472,000 32.33 3.97
04-01-21 35.49 35.49 32.54 3,358,400 32.99 4.05
04-01-20 34.75 36.00 34.55 2,063,200 34.99 4.30
04-01-16 35.00 35.50 33.26 549,600 34.04 4.18
04-01-15 35.65 36.10 34.50 784,800 34.70 4.26
04-01-14 35.50 36.30 34.80 1,497,600 35.17 4.32
04-01-13 34.78 35.68 33.30 2,044,800 34.67 4.26
Date Open High Low Vol Cls adjCls
04-01-12 35.75 36.48 33.51 1,366,400 34.25 4.21
04-01-09 36.27 36.83 34.96 1,024,000 35.23 4.33
04-01-08 37.36 38.20 35.60 1,809,600 36.69 4.51
04-01-07 37.79 38.45 36.56 919,200 37.80 4.65
04-01-06 39.57 39.83 36.01 1,943,200 37.40 4.60
04-01-05 38.34 41.64 37.74 2,616,000 39.22 4.82
04-01-02 33.87 39.41 33.82 4,360,000 38.00 4.67
03-12-31 33.00 34.10 32.40 1,152,800 34.01 4.18
03-12-30 32.40 33.85 32.00 1,964,800 32.94 4.05
Date Open High Low Vol Cls adjCls
03-12-29 34.42 34.43 31.51 4,341,600 32.18 3.95
03-12-26 33.14 34.90 33.00 1,868,000 33.90 4.17
03-12-24 32.70 33.81 32.11 816,000 32.99 4.05
03-12-23 31.99 34.70 31.10 4,179,200 32.59 4.00
03-12-22 28.70 32.75 28.70 4,012,000 32.39 3.98
03-12-19 29.69 29.80 27.99 5,712,000 28.50 3.50
03-12-18 32.04 33.10 29.77 3,296,000 30.10 3.70
03-12-17 33.50 34.65 31.51 4,771,200 32.05 3.94
03-12-16 34.60 34.60 31.22 7,082,400 33.07 4.06
Date Open High Low Vol Cls adjCls
03-12-15 41.67 43.05 33.64 10,846,400 34.50 4.24
03-12-12 33.70 40.09 32.75 10,596,800 39.29 4.83
03-12-11 32.35 34.00 31.20 6,148,800 33.70 4.14
03-12-10 34.25 34.50 29.76 13,708,800 32.51 4.00
03-12-09 24.01 37.35 24.00 44,820,000 33.94 4.17