Cypress Semiconductor Corporation (CY)

12.06

-0.02 (-0.17%)

Exchange

NMS

Day Range

11.78 - 11.87

52 Week Range

6.30 - 12.48

Open

11.83

Avg. Vol

7,475,800

Market Cap

3.80B

Short ratio

6.33

PEG Ratio

1.12

Earnings Share

-2.03

Cypress Semiconductor Corporation (CY) Historicals

Date	Open	High	Low	Vol	Cls	adjCls
16-09-28	11.77	11.94	11.70	2,945,200	11.85	11.85
16-09-27	11.55	11.77	11.52	3,494,400	11.75	11.75
16-09-26	11.67	11.75	11.62	2,995,500	11.68	11.57
16-09-23	11.84	11.94	11.77	2,400,700	11.78	11.67
16-09-22	11.95	12.00	11.86	2,831,100	11.89	11.78
16-09-21	11.93	11.94	11.71	3,483,200	11.90	11.79
16-09-20	11.90	11.96	11.78	4,635,200	11.82	11.71
16-09-19	11.95	11.99	11.71	3,989,000	11.77	11.66
16-09-16	11.91	11.93	11.74	4,672,400	11.90	11.79

Date	Open	High	Low	Vol	Cls	adjCls
16-09-15	11.75	11.94	11.68	3,208,100	11.87	11.76
16-09-14	11.54	11.72	11.48	4,386,900	11.69	11.58
16-09-13	11.74	11.94	11.51	5,504,000	11.60	11.49
16-09-12	11.40	11.83	11.33	5,183,200	11.83	11.72
16-09-09	11.84	11.95	11.51	8,537,300	11.64	11.53
16-09-08	11.89	12.05	11.85	4,203,900	11.99	11.88
16-09-07	11.94	12.11	11.82	4,568,900	11.98	11.87
16-09-06	12.13	12.17	12.00	5,231,900	12.05	11.94
16-09-02	12.09	12.48	11.98	15,655,400	12.19	12.08
Date	Open	High	Low	Vol	Cls	adjCls
16-09-01	11.98	12.23	11.79	7,912,700	12.07	11.96
16-08-31	11.78	12.00	11.60	9,323,800	11.93	11.82
16-08-30	11.10	12.24	11.10	23,470,900	11.75	11.64
16-08-29	11.15	11.24	11.09	2,182,900	11.13	11.03
16-08-26	11.19	11.28	11.05	2,683,000	11.16	11.05
16-08-25	11.09	11.29	11.08	4,192,200	11.13	11.03
16-08-24	11.33	11.47	11.02	4,390,800	11.11	11.01
16-08-23	11.40	11.42	11.27	2,706,000	11.28	11.17
16-08-22	11.22	11.37	11.19	3,241,700	11.23	11.12
Date	Open	High	Low	Vol	Cls	adjCls
16-08-19	11.35	11.40	11.23	3,763,100	11.30	11.19
16-08-18	11.31	11.37	11.23	2,534,200	11.35	11.24
16-08-17	11.24	11.31	11.14	4,867,200	11.27	11.16
16-08-16	11.30	11.42	11.21	4,391,300	11.24	11.13
16-08-15	11.09	11.37	11.05	5,771,600	11.29	11.18
16-08-12	10.96	11.11	10.88	9,703,700	11.00	10.90
16-08-11	10.99	10.99	10.57	17,207,500	10.92	10.82
16-08-10	11.49	11.49	11.15	4,766,400	11.32	11.21
16-08-09	11.57	11.65	11.46	3,147,600	11.49	11.38
Date	Open	High	Low	Vol	Cls	adjCls
16-08-08	11.62	11.82	11.52	5,563,400	11.53	11.42
16-08-05	11.62	11.72	11.39	5,970,000	11.55	11.44
16-08-04	11.34	11.62	11.34	4,618,200	11.56	11.45
16-08-03	11.19	11.42	11.14	3,604,000	11.35	11.24
16-08-02	11.56	11.62	11.19	6,167,700	11.22	11.11
16-08-01	11.63	11.88	11.57	6,400,200	11.63	11.52
16-07-29	11.77	12.36	11.60	17,647,200	11.64	11.53
16-07-28	11.62	11.78	11.54	8,218,600	11.68	11.57
16-07-27	11.78	11.80	11.59	9,549,600	11.68	11.57
Date	Open	High	Low	Vol	Cls	adjCls
16-07-26	11.40	11.73	11.36	8,379,300	11.66	11.55
16-07-25	11.33	11.45	11.25	4,943,200	11.31	11.20
16-07-22	11.25	11.41	11.11	4,870,700	11.30	11.19
16-07-21	11.60	11.73	11.11	7,226,200	11.26	11.15
16-07-20	11.60	11.68	11.45	6,435,000	11.57	11.46
16-07-19	11.04	11.56	11.02	12,461,400	11.51	11.40
16-07-18	11.06	11.18	10.82	8,239,900	11.12	11.02
16-07-15	11.31	11.47	11.27	10,706,600	11.36	11.25
16-07-14	11.45	11.65	11.24	31,360,700	11.26	11.15
Date	Open	High	Low	Vol	Cls	adjCls
16-07-13	10.79	10.96	10.67	7,694,300	10.89	10.79
16-07-12	10.56	10.77	10.46	11,654,900	10.77	10.67
16-07-11	10.65	10.67	10.25	11,004,500	10.42	10.32
16-07-08	10.27	10.54	10.21	12,122,200	10.53	10.43
16-07-07	10.08	10.29	10.00	6,675,700	10.10	10.00
16-07-06	10.39	10.40	9.79	9,211,500	10.01	9.92
16-07-05	10.56	10.58	10.30	7,639,700	10.44	10.34
16-07-01	10.40	10.69	10.35	9,631,400	10.64	10.54
16-06-30	9.65	10.58	9.58	27,152,600	10.55	10.45
Date	Open	High	Low	Vol	Cls	adjCls
16-06-29	9.43	9.58	9.20	9,119,700	9.55	9.46
16-06-28	9.33	9.45	9.11	10,697,300	9.29	9.20
16-06-27	9.94	10.00	9.15	13,183,100	9.25	9.05
16-06-24	10.00	10.23	9.92	11,298,700	10.10	9.89
16-06-23	10.03	10.54	10.01	16,731,900	10.49	10.27
16-06-22	10.01	10.18	9.88	7,099,500	9.89	9.68
16-06-21	10.37	10.40	9.98	22,598,200	10.03	9.82
16-06-20	10.55	10.57	10.07	15,855,000	10.18	9.96
16-06-17	10.26	10.64	10.04	12,729,100	10.62	10.39
Date	Open	High	Low	Vol	Cls	adjCls
16-06-16	10.20	10.31	10.07	3,878,400	10.29	10.07
16-06-15	10.56	10.61	10.26	6,016,800	10.32	10.10
16-06-14	10.30	10.72	10.12	12,145,400	10.55	10.33
16-06-13	10.55	10.67	10.34	6,432,000	10.37	10.15
16-06-10	10.61	10.67	10.44	7,771,100	10.61	10.39
16-06-09	10.73	10.86	10.62	4,799,200	10.79	10.56
16-06-08	11.05	11.08	10.72	5,486,700	10.82	10.59
16-06-07	11.00	11.07	10.93	6,093,600	11.04	10.81
16-06-06	11.07	11.11	10.95	4,816,000	11.00	10.77
Date	Open	High	Low	Vol	Cls	adjCls
16-06-03	11.17	11.19	10.84	5,294,800	11.05	10.82
16-06-02	10.72	11.22	10.72	11,313,400	11.18	10.94
16-06-01	10.58	10.95	10.45	11,260,100	10.91	10.68
16-05-31	10.27	10.67	10.24	7,494,000	10.63	10.40
16-05-27	10.09	10.28	10.07	3,059,700	10.26	10.04
16-05-26	10.17	10.21	9.96	3,282,100	10.11	9.90
16-05-25	10.06	10.17	9.97	4,507,000	10.16	9.94
16-05-24	9.91	10.06	9.90	4,728,900	10.00	9.79
16-05-23	9.73	9.99	9.73	3,658,600	9.87	9.66
Date	Open	High	Low	Vol	Cls	adjCls
16-05-20	9.53	9.76	9.44	3,637,500	9.69	9.48
16-05-19	9.39	9.55	9.29	2,744,900	9.43	9.23
16-05-18	9.20	9.55	9.18	3,388,400	9.44	9.24
16-05-17	9.31	9.39	9.19	3,165,300	9.23	9.03
16-05-16	9.13	9.42	9.12	2,805,000	9.32	9.12
16-05-13	9.10	9.24	9.05	3,074,900	9.12	8.93
16-05-12	9.50	9.54	9.07	3,813,100	9.18	8.99
16-05-11	9.51	9.64	9.46	2,628,400	9.47	9.27
16-05-10	9.42	9.57	9.36	3,786,500	9.56	9.36
Date	Open	High	Low	Vol	Cls	adjCls
16-05-09	9.34	9.49	9.34	3,981,300	9.41	9.21
16-05-06	9.32	9.36	9.19	4,012,900	9.32	9.12
16-05-05	9.51	9.58	9.28	6,481,800	9.35	9.15
16-05-04	9.40	9.52	9.34	6,787,600	9.46	9.26
16-05-03	9.45	9.58	9.38	5,757,200	9.44	9.24
16-05-02	9.00	9.61	8.96	10,320,500	9.59	9.39
16-04-29	9.09	9.14	8.83	8,326,200	9.03	8.84
16-04-28	9.14	9.60	9.03	13,983,700	9.04	8.85
16-04-27	8.85	9.05	8.76	4,617,100	9.05	8.86
Date	Open	High	Low	Vol	Cls	adjCls
16-04-26	8.63	8.89	8.49	4,956,100	8.89	8.70
16-04-25	8.65	8.87	8.48	5,079,400	8.52	8.34
16-04-22	8.48	8.84	8.44	5,212,000	8.78	8.59
16-04-21	8.46	8.58	8.41	3,128,600	8.48	8.30
16-04-20	8.29	8.48	8.26	4,026,400	8.44	8.26
16-04-19	8.38	8.42	8.25	2,926,300	8.32	8.14
16-04-18	8.31	8.36	8.23	3,080,900	8.34	8.16
16-04-15	8.36	8.42	8.29	2,911,600	8.33	8.15
16-04-14	8.47	8.48	8.27	3,431,800	8.35	8.17
Date	Open	High	Low	Vol	Cls	adjCls
16-04-13	8.12	8.51	8.12	5,422,500	8.49	8.31
16-04-12	8.21	8.24	8.02	6,231,300	8.08	7.91
16-04-11	8.25	8.40	8.17	2,698,400	8.18	8.01
16-04-08	8.26	8.34	8.15	2,685,400	8.20	8.03
16-04-07	8.25	8.31	8.08	4,321,200	8.16	7.99
16-04-06	8.45	8.48	8.04	8,062,400	8.30	8.12
16-04-05	8.61	8.64	8.45	4,193,300	8.46	8.28
16-04-04	8.78	8.91	8.65	3,282,700	8.67	8.49
16-04-01	8.53	8.78	8.49	4,782,400	8.76	8.57
Date	Open	High	Low	Vol	Cls	adjCls
16-03-31	8.71	8.80	8.63	4,355,100	8.66	8.48
16-03-30	8.71	9.11	8.68	6,773,600	8.75	8.56
16-03-29	8.35	8.61	8.25	4,071,400	8.61	8.43
16-03-28	8.51	8.61	8.35	2,987,700	8.51	8.22
16-03-24	8.40	8.50	8.24	3,285,600	8.50	8.21
16-03-23	8.75	8.81	8.45	3,891,200	8.46	8.17
16-03-22	8.84	8.88	8.75	4,137,500	8.78	8.48
16-03-21	8.80	8.92	8.71	3,619,200	8.91	8.61
16-03-18	8.59	8.86	8.59	7,022,000	8.82	8.52
Date	Open	High	Low	Vol	Cls	adjCls
16-03-17	8.55	8.67	8.50	4,094,700	8.63	8.34
16-03-16	8.37	8.59	8.33	3,416,300	8.59	8.30
16-03-15	8.49	8.56	8.27	5,018,700	8.43	8.14
16-03-14	8.63	8.70	8.56	3,523,700	8.58	8.29
16-03-11	8.51	8.72	8.49	3,977,200	8.71	8.42
16-03-10	8.39	8.50	8.28	3,886,900	8.43	8.14
16-03-09	8.46	8.49	8.20	5,300,500	8.39	8.11
16-03-08	8.62	8.67	8.24	4,849,000	8.26	7.98
16-03-07	8.58	8.71	8.48	4,271,400	8.67	8.38
Date	Open	High	Low	Vol	Cls	adjCls
16-03-04	8.44	8.74	8.34	8,599,800	8.58	8.29
16-03-03	8.26	8.44	8.23	4,890,500	8.42	8.13
16-03-02	8.15	8.27	8.11	4,905,300	8.23	7.95
16-03-01	8.06	8.21	7.95	5,280,200	8.19	7.91
16-02-29	7.89	8.11	7.85	4,608,300	7.98	7.71
16-02-26	7.90	7.97	7.78	3,472,300	7.86	7.59
16-02-25	7.81	7.89	7.65	5,378,900	7.86	7.59
16-02-24	7.64	7.86	7.52	6,910,900	7.81	7.55
16-02-23	7.61	7.83	7.55	7,897,800	7.63	7.37
Date	Open	High	Low	Vol	Cls	adjCls
16-02-22	7.53	7.75	7.49	6,452,400	7.69	7.43
16-02-19	7.31	7.53	7.23	5,944,400	7.42	7.17
16-02-18	7.41	7.46	7.32	4,972,100	7.33	7.08
16-02-17	7.13	7.51	7.12	8,512,400	7.41	7.16
16-02-16	6.62	7.11	6.61	7,650,100	7.09	6.85
16-02-12	6.47	6.58	6.43	8,172,100	6.55	6.33
16-02-11	6.45	6.48	6.30	8,635,000	6.39	6.17
16-02-10	6.64	6.91	6.57	5,189,700	6.58	6.36
16-02-09	6.71	6.96	6.59	10,873,800	6.61	6.39
Date	Open	High	Low	Vol	Cls	adjCls
16-02-08	7.15	7.19	6.66	9,539,600	6.79	6.56
16-02-05	7.41	7.49	7.20	4,902,500	7.23	6.99
16-02-04	7.33	7.55	7.29	5,899,800	7.52	7.27
16-02-03	7.55	7.60	7.20	7,047,400	7.35	7.10
16-02-02	7.89	8.00	7.37	10,050,200	7.41	7.16
16-02-01	7.82	8.10	7.70	12,255,200	8.01	7.74
16-01-29	7.53	7.93	7.49	17,650,000	7.86	7.59
16-01-28	8.14	8.18	7.37	20,858,200	7.55	7.29
16-01-27	8.15	8.29	8.02	7,736,300	8.05	7.78
Date	Open	High	Low	Vol	Cls	adjCls
16-01-26	8.06	8.22	7.98	8,076,000	8.18	7.90
16-01-25	8.24	8.30	8.04	9,974,700	8.07	7.80
16-01-22	8.39	8.47	8.09	8,082,200	8.30	8.02
16-01-21	8.15	8.46	7.95	15,133,900	8.22	7.94
16-01-20	7.48	7.66	7.18	13,143,400	7.64	7.38
16-01-19	8.05	8.10	7.45	15,309,100	7.57	7.31
16-01-15	8.18	8.23	7.98	9,285,800	8.06	7.79
16-01-14	8.33	8.48	8.11	8,421,900	8.45	8.16
16-01-13	8.39	8.59	8.30	13,976,700	8.32	8.04
Date	Open	High	Low	Vol	Cls	adjCls
16-01-12	8.62	8.76	8.18	6,838,700	8.38	8.10
16-01-11	8.57	8.64	8.43	7,040,300	8.48	8.19
16-01-08	8.81	8.91	8.35	12,202,300	8.50	8.21
16-01-07	8.72	9.05	8.59	9,123,600	8.77	8.47
16-01-06	9.09	9.13	8.78	8,936,200	8.92	8.62
16-01-05	9.57	9.57	9.10	7,639,100	9.20	8.89
16-01-04	9.64	9.73	9.43	7,364,800	9.45	9.13
15-12-31	9.85	10.05	9.81	3,780,800	9.81	9.48
15-12-30	10.00	10.05	9.83	4,032,800	9.90	9.56
Date	Open	High	Low	Vol	Cls	adjCls
15-12-29	9.56	10.07	9.56	5,801,900	10.05	9.71
15-12-28	9.69	9.70	9.45	3,913,500	9.63	9.20
15-12-24	9.74	9.81	9.68	1,404,600	9.73	9.29
15-12-23	9.70	9.82	9.67	2,741,700	9.74	9.30
15-12-22	9.65	9.69	9.52	2,301,000	9.65	9.22
15-12-21	9.59	9.64	9.48	2,902,800	9.61	9.18
15-12-18	9.54	9.67	9.50	8,668,000	9.52	9.09
15-12-17	9.78	9.88	9.60	3,887,800	9.60	9.17
15-12-16	9.64	9.74	9.37	6,865,700	9.72	9.28
Date	Open	High	Low	Vol	Cls	adjCls
15-12-15	10.00	10.06	9.55	6,154,200	9.62	9.19
15-12-14	9.81	9.83	9.53	4,948,900	9.63	9.20
15-12-11	10.07	10.12	9.78	4,264,100	9.82	9.38
15-12-10	10.14	10.29	10.06	3,255,800	10.14	9.68
15-12-09	10.28	10.42	10.11	4,022,800	10.14	9.68
15-12-08	10.30	10.37	10.19	4,045,900	10.29	9.83
15-12-07	10.61	10.68	10.38	3,984,000	10.42	9.95
15-12-04	10.51	10.70	10.39	3,908,700	10.66	10.18
15-12-03	10.83	10.85	10.46	7,124,300	10.50	10.03
Date	Open	High	Low	Vol	Cls	adjCls
15-12-02	10.81	10.94	10.65	7,883,500	10.73	10.25
15-12-01	10.84	10.96	10.70	6,807,400	10.78	10.30
15-11-30	10.53	10.84	10.51	6,517,100	10.82	10.33
15-11-27	10.55	10.62	10.50	3,072,900	10.55	10.08
15-11-25	10.24	10.54	10.22	4,977,700	10.49	10.02
15-11-24	10.07	10.29	10.05	6,008,100	10.24	9.78
15-11-23	9.95	10.15	9.89	6,270,700	10.10	9.65
15-11-20	9.89	9.93	9.79	4,762,100	9.88	9.44
15-11-19	10.17	10.18	9.86	3,955,600	9.88	9.44
Date	Open	High	Low	Vol	Cls	adjCls
15-11-18	9.89	10.24	9.80	7,195,700	10.10	9.65
15-11-17	9.93	10.01	9.77	6,399,300	9.85	9.41
15-11-16	9.98	10.07	9.91	3,856,200	9.97	9.52
15-11-13	9.89	10.12	9.88	5,854,600	10.04	9.59
15-11-12	10.08	10.17	9.88	4,250,900	9.92	9.47
15-11-11	10.38	10.39	10.16	4,364,100	10.18	9.72
15-11-10	10.50	10.50	10.25	5,946,800	10.37	9.90
15-11-09	10.58	10.69	10.48	5,532,400	10.61	10.13
15-11-06	10.76	10.76	10.47	5,132,000	10.64	10.16
Date	Open	High	Low	Vol	Cls	adjCls
15-11-05	10.70	10.75	10.46	5,014,500	10.50	10.03
15-11-04	10.84	10.85	10.57	5,798,400	10.73	10.25
15-11-03	10.61	10.84	10.60	6,650,100	10.76	10.28
15-11-02	10.57	10.74	10.38	8,466,900	10.70	10.22
15-10-30	9.98	10.55	9.93	11,683,500	10.54	10.07
15-10-29	9.97	10.09	9.82	5,456,700	9.88	9.44
15-10-28	9.98	10.13	9.92	7,440,800	10.12	9.67
15-10-27	10.04	10.18	9.83	9,270,900	9.94	9.49
15-10-26	10.27	10.29	10.02	9,233,800	10.12	9.67
Date	Open	High	Low	Vol	Cls	adjCls
15-10-23	10.00	10.40	9.91	17,636,000	10.25	9.79
15-10-22	9.60	10.11	9.52	16,698,200	9.76	9.32
15-10-21	9.73	9.78	9.42	6,946,300	9.44	9.02
15-10-20	9.76	9.82	9.58	5,712,100	9.68	9.25
15-10-19	9.94	9.98	9.74	7,185,900	9.81	9.37
15-10-16	10.08	10.17	9.90	11,417,600	9.94	9.49
15-10-15	10.05	10.11	9.74	11,792,800	10.07	9.62
15-10-14	9.24	10.15	9.23	14,566,600	10.03	9.58
15-10-13	9.07	9.35	9.07	7,792,500	9.19	8.78
Date	Open	High	Low	Vol	Cls	adjCls
15-10-12	9.25	9.37	9.08	5,833,800	9.18	8.77
15-10-09	9.33	9.35	9.12	5,214,100	9.20	8.79
15-10-08	9.16	9.42	9.15	6,354,600	9.34	8.92
15-10-07	8.98	9.23	8.90	9,325,100	9.22	8.81
15-10-06	8.79	8.98	8.74	5,928,700	8.89	8.49
15-10-05	8.75	8.87	8.66	6,240,900	8.78	8.39
15-10-02	8.31	8.72	8.26	7,592,100	8.70	8.31
15-10-01	8.55	8.63	8.11	12,385,700	8.35	7.98
15-09-30	8.40	8.59	8.31	8,533,500	8.52	8.14
Date	Open	High	Low	Vol	Cls	adjCls
15-09-29	8.38	8.56	8.20	7,912,000	8.28	7.91
15-09-28	8.66	8.71	8.25	10,648,100	8.36	7.98
15-09-25	9.00	9.00	8.66	6,522,500	8.76	8.37
15-09-24	8.84	8.94	8.70	7,680,500	8.77	8.38
15-09-23	9.16	9.16	8.88	6,601,700	8.92	8.52
15-09-22	9.16	9.23	9.04	10,088,700	9.11	8.70
15-09-21	9.48	9.59	9.35	7,072,800	9.44	8.91
15-09-18	9.60	9.68	9.19	12,665,700	9.34	8.82
15-09-17	9.79	9.92	9.67	4,456,100	9.72	9.18
Date	Open	High	Low	Vol	Cls	adjCls
15-09-16	10.02	10.11	9.64	7,624,700	9.77	9.22
15-09-15	10.00	10.11	9.94	3,368,100	10.03	9.47
15-09-14	10.11	10.15	9.87	3,311,700	9.99	9.43
15-09-11	10.01	10.20	9.81	5,092,600	10.04	9.48
15-09-10	10.09	10.26	9.88	7,375,200	10.06	9.50
15-09-09	10.62	10.72	10.20	6,181,400	10.23	9.66
15-09-08	10.13	10.44	10.01	5,278,500	10.41	9.83
15-09-04	10.07	10.13	9.84	3,325,800	9.91	9.35
15-09-03	10.31	10.39	10.03	7,549,500	10.18	9.61
Date	Open	High	Low	Vol	Cls	adjCls
15-09-02	9.85	10.29	9.79	10,894,400	10.24	9.67
15-09-01	9.76	10.08	9.61	9,152,400	9.67	9.13
15-08-31	10.01	10.15	9.87	6,294,100	10.00	9.44
15-08-28	9.84	10.15	9.81	5,703,800	10.09	9.52
15-08-27	9.39	9.94	9.38	8,564,800	9.88	9.33
15-08-26	9.15	9.32	8.86	7,730,300	9.30	8.78
15-08-25	9.58	9.64	8.90	9,868,400	8.92	8.42
15-08-24	8.75	9.22	8.55	13,113,500	9.22	8.70
15-08-21	9.33	9.58	9.26	6,263,200	9.28	8.76
Date	Open	High	Low	Vol	Cls	adjCls
15-08-20	9.66	9.81	9.35	9,476,500	9.44	8.91
15-08-19	10.02	10.08	9.76	8,767,000	9.76	9.21
15-08-18	10.33	10.35	9.97	7,209,900	10.02	9.46
15-08-17	10.16	10.35	10.03	5,237,300	10.31	9.73
15-08-14	10.35	10.42	10.07	8,262,100	10.20	9.63
15-08-13	10.56	10.69	10.35	4,809,000	10.37	9.79
15-08-12	10.47	10.64	10.33	7,048,000	10.58	9.99
15-08-11	10.97	11.11	10.53	10,495,100	10.54	9.95
15-08-10	11.13	11.30	11.04	6,796,900	11.16	10.53
Date	Open	High	Low	Vol	Cls	adjCls
15-08-07	11.04	11.20	11.03	3,530,000	11.14	10.52
15-08-06	11.24	11.33	10.87	5,826,000	11.11	10.49
15-08-05	11.31	11.49	11.18	5,143,500	11.20	10.57
15-08-04	11.29	11.34	11.02	4,553,100	11.24	10.61
15-08-03	11.48	11.63	11.14	7,009,800	11.27	10.64
15-07-31	11.54	11.63	11.39	4,557,600	11.48	10.84
15-07-30	11.75	11.83	11.51	5,678,100	11.62	10.97
15-07-29	11.73	11.93	11.57	6,238,100	11.75	11.09
15-07-28	11.43	11.88	11.43	8,172,100	11.85	11.19
Date	Open	High	Low	Vol	Cls	adjCls
15-07-27	11.78	11.86	11.42	7,620,700	11.57	10.92
15-07-24	12.07	12.44	11.71	14,248,100	11.88	11.21
15-07-23	11.53	12.46	11.50	20,907,900	12.15	11.47
15-07-22	11.34	11.34	10.95	13,559,200	11.16	10.53
15-07-21	11.47	11.77	11.45	6,579,300	11.61	10.96
15-07-20	11.76	11.77	11.48	5,073,700	11.51	10.87
15-07-17	11.67	11.74	11.43	5,193,200	11.67	11.02
15-07-16	11.74	11.85	11.49	5,379,200	11.66	11.01
15-07-15	11.91	11.96	11.62	3,886,000	11.69	11.04
Date	Open	High	Low	Vol	Cls	adjCls
15-07-14	11.83	11.97	11.82	5,768,400	11.93	11.26
15-07-13	11.85	11.93	11.61	5,539,200	11.77	11.11
15-07-10	11.78	11.88	11.63	5,059,800	11.73	11.07
15-07-09	11.76	11.85	11.45	10,177,200	11.51	10.87
15-07-08	11.79	11.91	11.40	8,119,000	11.50	10.86
15-07-07	11.72	11.79	11.28	8,651,500	11.73	11.07
15-07-06	11.72	11.90	11.52	7,182,600	11.68	11.03
15-07-02	11.71	11.90	11.61	7,754,900	11.87	11.21
15-07-01	12.12	12.21	11.65	11,038,100	11.68	11.03
Date	Open	High	Low	Vol	Cls	adjCls
15-06-30	11.67	11.84	11.55	8,855,300	11.76	11.10
15-06-29	11.68	11.80	11.52	10,172,400	11.56	10.91
15-06-26	12.23	12.30	11.65	42,912,100	11.80	11.14
15-06-25	12.40	12.47	12.25	4,547,300	12.28	11.59
15-06-24	12.71	12.73	12.34	5,536,200	12.36	11.67
15-06-23	12.51	12.76	12.51	5,574,500	12.68	11.97
15-06-22	12.75	12.85	12.61	4,277,400	12.74	11.92
15-06-19	12.67	12.75	12.59	7,131,300	12.68	11.87
15-06-18	12.64	12.74	12.54	4,388,300	12.65	11.84
Date	Open	High	Low	Vol	Cls	adjCls
15-06-17	12.70	12.77	12.49	5,084,600	12.54	11.74
15-06-16	12.71	12.81	12.59	8,074,800	12.68	11.87
15-06-15	12.72	12.84	12.54	5,863,700	12.67	11.86
15-06-12	12.97	12.99	12.69	4,699,400	12.84	12.02
15-06-11	13.02	13.19	12.93	5,067,300	13.04	12.20
15-06-10	13.31	13.40	13.05	12,070,700	13.14	12.30
15-06-09	12.69	12.75	12.37	6,955,000	12.60	11.79
15-06-08	13.37	13.41	12.57	13,052,600	12.69	11.88
15-06-05	13.36	13.46	13.18	4,105,900	13.38	12.52
Date	Open	High	Low	Vol	Cls	adjCls
15-06-04	13.52	13.66	13.32	5,336,900	13.36	12.50
15-06-03	13.73	13.85	13.58	4,810,400	13.65	12.77
15-06-02	13.75	13.81	13.59	4,988,700	13.61	12.74
15-06-01	13.79	13.95	13.59	5,674,000	13.82	12.93
15-05-29	13.90	13.96	13.60	6,632,600	13.73	12.85
15-05-28	14.12	14.19	13.87	6,209,400	13.95	13.05
15-05-27	13.68	14.07	13.65	7,111,400	13.97	13.07
15-05-26	13.67	13.81	13.47	4,967,700	13.64	12.76
15-05-22	13.76	13.95	13.72	4,798,300	13.74	12.86
Date	Open	High	Low	Vol	Cls	adjCls
15-05-21	13.46	13.65	13.40	5,042,400	13.65	12.77
15-05-20	13.62	13.80	13.50	6,910,100	13.51	12.64
15-05-19	13.44	13.73	13.38	11,178,300	13.66	12.78
15-05-18	13.13	13.40	12.92	6,222,700	13.39	12.53
15-05-15	13.20	13.23	12.96	5,915,300	13.07	12.23
15-05-14	13.05	13.24	12.82	9,837,700	13.14	12.30
15-05-13	12.74	12.97	12.62	6,389,700	12.65	11.84
15-05-12	12.61	12.78	12.46	5,871,800	12.69	11.88
15-05-11	12.82	12.82	12.57	8,657,300	12.63	11.82
Date	Open	High	Low	Vol	Cls	adjCls
15-05-08	12.75	12.93	12.68	9,253,000	12.88	12.05
15-05-07	12.67	12.82	12.58	20,909,000	12.69	11.88
15-05-06	12.79	12.84	12.37	9,461,900	12.65	11.84
15-05-05	13.02	13.11	12.45	15,543,400	12.70	11.89
15-05-04	13.36	13.44	12.95	10,386,800	13.08	12.24
15-05-01	13.60	13.71	12.78	20,378,800	13.34	12.48
15-04-30	12.65	13.75	12.26	22,854,900	13.32	12.47
15-04-29	12.83	12.98	12.72	5,826,200	12.80	11.98
15-04-28	12.85	13.01	12.63	4,523,800	12.93	12.10
Date	Open	High	Low	Vol	Cls	adjCls
15-04-27	12.84	13.11	12.75	4,722,600	12.87	12.04
15-04-24	13.30	13.31	12.70	10,838,800	12.78	11.96
15-04-23	13.39	13.39	13.15	5,064,700	13.26	12.41
15-04-22	13.47	13.62	13.27	4,320,400	13.57	12.70
15-04-21	13.45	13.52	13.24	5,774,200	13.46	12.60
15-04-20	13.33	13.54	13.25	7,436,900	13.33	12.47
15-04-17	13.48	13.49	13.19	6,862,300	13.23	12.38
15-04-16	13.66	14.00	13.41	8,119,300	13.59	12.72
15-04-15	13.79	13.92	13.60	7,986,700	13.79	12.91
Date	Open	High	Low	Vol	Cls	adjCls
15-04-14	14.15	14.21	13.62	7,704,400	13.67	12.79
15-04-13	14.11	14.36	14.08	4,743,100	14.14	13.23
15-04-10	14.14	14.29	14.07	3,223,900	14.11	13.20
15-04-09	13.85	14.11	13.81	4,952,900	14.09	13.19
15-04-08	13.92	14.08	13.77	5,718,500	13.81	12.92
15-04-07	13.95	14.14	13.88	3,534,900	13.89	13.00
15-04-06	13.90	14.07	13.66	4,658,500	13.97	13.07
15-04-02	13.88	14.01	13.78	3,832,600	13.86	12.97
15-04-01	14.07	14.14	13.55	7,327,700	13.92	13.03
Date	Open	High	Low	Vol	Cls	adjCls
15-03-31	14.14	14.16	13.90	7,101,600	14.11	13.20
15-03-30	14.35	14.46	14.02	8,725,400	14.11	13.20
15-03-27	14.07	14.41	13.94	6,765,800	14.36	13.44
15-03-26	14.17	14.31	13.85	8,657,800	14.12	13.21
15-03-25	15.39	15.46	14.27	12,615,000	14.43	13.50
15-03-24	15.41	15.55	15.30	5,964,400	15.32	14.34
15-03-23	15.64	15.69	15.33	5,571,800	15.36	14.27
15-03-20	15.51	15.72	15.20	10,563,700	15.70	14.59
15-03-19	15.26	15.45	15.02	5,697,100	15.42	14.33
Date	Open	High	Low	Vol	Cls	adjCls
15-03-18	15.40	15.49	14.90	10,160,400	15.26	14.18
15-03-17	15.68	15.73	15.03	14,343,800	15.54	14.44
15-03-16	16.09	16.10	15.68	9,353,200	15.71	14.60
15-03-13	15.77	16.25	15.69	14,484,100	15.95	14.82
15-03-12	15.44	15.73	15.36	30,636,700	15.68	14.57
15-03-11	15.26	15.61	15.24	8,340,200	15.51	14.41
15-03-10	15.38	15.53	15.06	7,823,300	15.19	14.11
15-03-09	15.10	15.71	15.09	10,367,300	15.51	14.41
15-03-06	15.46	15.50	15.03	5,488,200	15.10	14.03
Date	Open	High	Low	Vol	Cls	adjCls
15-03-05	15.28	15.59	15.08	7,943,200	15.50	14.40
15-03-04	15.13	15.22	14.83	5,044,700	15.20	14.12
15-03-03	15.40	15.45	15.02	4,493,000	15.16	14.09
15-03-02	14.80	15.40	14.76	6,612,800	15.40	14.31
15-02-27	14.77	14.85	14.63	3,250,100	14.75	13.70
15-02-26	14.71	14.82	14.55	5,202,400	14.81	13.76
15-02-25	14.90	14.91	14.55	2,945,400	14.66	13.62
15-02-24	14.61	14.93	14.37	3,898,000	14.89	13.83
15-02-23	14.87	14.92	14.63	2,902,500	14.66	13.62
Date	Open	High	Low	Vol	Cls	adjCls
15-02-20	14.83	15.08	14.79	4,281,900	14.95	13.89
15-02-19	14.80	14.96	14.57	2,966,200	14.87	13.82
15-02-18	14.76	14.97	14.66	5,568,000	14.80	13.75
15-02-17	14.71	14.83	14.57	3,495,500	14.65	13.61
15-02-13	14.30	14.84	14.30	3,546,000	14.76	13.71
15-02-12	14.76	14.81	14.59	3,751,500	14.75	13.70
15-02-11	14.74	14.95	14.53	4,268,800	14.70	13.66
15-02-10	14.45	14.75	14.33	4,202,100	14.73	13.69
15-02-09	14.59	14.67	14.30	4,494,000	14.32	13.31
Date	Open	High	Low	Vol	Cls	adjCls
15-02-06	14.20	14.75	14.20	10,054,600	14.67	13.63
15-02-05	14.59	14.69	14.18	5,528,400	14.22	13.21
15-02-04	14.42	14.61	14.31	3,790,100	14.50	13.47
15-02-03	14.26	14.56	14.26	4,685,900	14.51	13.48
15-02-02	14.75	14.77	14.00	8,518,100	14.26	13.25
15-01-30	15.04	15.30	14.70	6,215,900	14.73	13.69
15-01-29	14.99	15.25	14.68	4,009,800	15.20	14.12
15-01-28	15.37	15.48	14.91	4,604,100	14.95	13.89
15-01-27	15.00	15.35	14.78	6,545,000	15.17	14.09
Date	Open	High	Low	Vol	Cls	adjCls
15-01-26	15.25	15.47	15.08	6,060,700	15.27	14.19
15-01-23	14.95	15.35	14.69	9,747,600	15.26	14.18
15-01-22	14.10	14.90	13.39	12,466,500	14.82	13.77
15-01-21	13.94	14.37	13.81	5,026,800	14.16	13.16
15-01-20	14.14	14.26	13.86	4,273,700	14.01	13.02
15-01-16	13.81	14.16	13.76	3,912,200	13.99	13.00
15-01-15	14.23	14.35	13.79	6,986,200	13.82	12.84
15-01-14	14.44	14.71	13.95	8,305,300	14.04	13.05
15-01-13	15.09	15.24	14.47	6,428,400	14.69	13.65
Date	Open	High	Low	Vol	Cls	adjCls
15-01-12	14.95	15.07	14.63	5,699,200	14.99	13.93
15-01-09	14.94	15.11	14.70	6,318,500	15.04	13.97
15-01-08	14.20	14.94	14.17	9,117,100	14.91	13.85
15-01-07	13.77	14.14	13.56	4,952,600	14.05	13.05
15-01-06	14.22	14.40	13.40	9,526,400	13.69	12.72
15-01-05	14.39	14.55	14.22	4,557,300	14.22	13.21
15-01-02	14.32	14.54	14.11	4,218,300	14.46	13.44
14-12-31	14.52	14.59	14.27	2,960,600	14.28	13.27
14-12-30	14.41	14.62	14.33	2,385,800	14.50	13.47
Date	Open	High	Low	Vol	Cls	adjCls
14-12-29	14.58	14.69	14.48	3,461,700	14.52	13.49
14-12-26	14.61	14.68	14.42	2,972,800	14.60	13.57
14-12-24	14.42	14.80	14.36	2,587,900	14.61	13.57
14-12-23	14.92	14.95	14.34	8,235,300	14.35	13.33
14-12-22	14.39	14.63	14.19	5,509,100	14.52	13.39
14-12-19	14.35	14.39	14.08	4,369,700	14.33	13.21
14-12-18	14.39	14.40	14.07	4,665,100	14.32	13.20
14-12-17	14.06	14.22	13.80	5,907,000	14.18	13.08
14-12-16	13.68	14.29	13.68	7,053,900	13.98	12.89
Date	Open	High	Low	Vol	Cls	adjCls
14-12-15	13.95	14.30	13.59	10,318,300	13.85	12.77
14-12-12	13.40	13.83	13.24	10,231,000	13.63	12.57
14-12-11	13.06	13.56	12.86	6,528,700	13.51	12.46
14-12-10	12.92	13.24	12.89	5,644,600	12.96	11.95
14-12-09	12.62	12.98	12.42	5,224,300	12.93	11.92
14-12-08	12.93	12.98	12.59	3,473,800	12.78	11.78
14-12-05	12.45	13.08	12.41	7,199,900	13.02	12.01
14-12-04	12.57	12.60	12.40	7,875,300	12.48	11.51
14-12-03	12.00	12.62	11.98	14,976,900	12.51	11.54
Date	Open	High	Low	Vol	Cls	adjCls
14-12-02	11.90	12.42	11.66	41,211,900	11.92	10.99
14-12-01	10.58	10.68	10.36	4,071,900	10.43	9.62
14-11-28	10.72	10.72	10.55	904,400	10.60	9.77
14-11-26	10.47	10.74	10.41	2,119,800	10.71	9.88
14-11-25	10.54	10.56	10.40	1,761,800	10.46	9.65
14-11-24	10.50	10.58	10.40	2,499,800	10.50	9.68
14-11-21	10.56	10.59	10.41	2,084,500	10.46	9.65
14-11-20	10.35	10.54	10.25	1,934,000	10.41	9.60
14-11-19	10.45	10.55	10.30	3,588,500	10.42	9.61
Date	Open	High	Low	Vol	Cls	adjCls
14-11-18	10.08	10.42	10.08	3,658,700	10.36	9.55
14-11-17	10.01	10.12	9.90	1,578,000	10.03	9.25
14-11-14	9.99	10.08	9.87	1,803,300	10.04	9.26
14-11-13	10.16	10.19	9.91	1,734,300	9.98	9.20
14-11-12	10.15	10.19	10.03	3,358,800	10.14	9.35
14-11-11	10.18	10.21	10.08	1,091,900	10.15	9.36
14-11-10	10.11	10.28	10.08	1,294,800	10.16	9.37
14-11-07	10.08	10.09	9.93	1,401,900	10.08	9.29
14-11-06	10.10	10.20	10.02	1,693,100	10.10	9.31
Date	Open	High	Low	Vol	Cls	adjCls
14-11-05	9.99	10.15	9.86	2,096,800	10.12	9.33
14-11-04	9.82	9.95	9.79	2,747,100	9.93	9.16
14-11-03	9.95	10.07	9.81	1,415,900	9.88	9.11
14-10-31	9.76	10.02	9.71	3,533,900	9.91	9.14
14-10-30	9.66	9.70	9.32	2,273,100	9.50	8.76
14-10-29	9.74	9.81	9.47	1,684,900	9.68	8.93
14-10-28	9.49	9.75	9.38	1,660,900	9.75	8.99
14-10-27	9.44	9.52	9.24	1,696,100	9.45	8.71
14-10-24	9.52	9.60	9.39	2,147,800	9.49	8.75
Date	Open	High	Low	Vol	Cls	adjCls
14-10-23	9.40	9.61	9.30	2,735,400	9.50	8.76
14-10-22	9.50	9.62	9.27	3,542,700	9.30	8.58
14-10-21	9.19	9.50	9.16	4,280,300	9.49	8.75
14-10-20	8.75	9.13	8.73	2,182,700	9.11	8.40
14-10-17	9.12	9.20	8.81	3,829,400	8.83	8.14
14-10-16	8.52	9.10	8.41	8,889,400	8.99	8.29
14-10-15	8.13	8.74	8.04	5,267,800	8.67	7.99
14-10-14	8.42	8.59	8.23	2,680,300	8.33	7.68
14-10-13	8.40	8.63	8.20	2,494,400	8.29	7.64
Date	Open	High	Low	Vol	Cls	adjCls
14-10-10	9.04	9.12	8.30	6,064,600	8.40	7.75
14-10-09	9.65	9.71	9.24	2,957,800	9.24	8.52
14-10-08	9.48	9.71	9.31	2,902,800	9.69	8.94
14-10-07	9.62	9.67	9.47	1,846,600	9.47	8.73
14-10-06	9.77	9.87	9.64	1,684,300	9.67	8.92
14-10-03	9.96	9.99	9.74	1,790,400	9.75	8.99
14-10-02	9.75	9.90	9.59	2,213,500	9.84	9.07
14-10-01	9.88	9.99	9.67	3,089,500	9.77	9.01
14-09-30	10.11	10.12	9.87	2,303,500	9.88	9.11
Date	Open	High	Low	Vol	Cls	adjCls
14-09-29	9.99	10.23	9.96	1,131,500	10.11	9.32
14-09-26	10.04	10.23	9.96	1,906,300	10.07	9.29
14-09-25	10.22	10.27	9.97	2,592,900	9.98	9.20
14-09-24	10.29	10.38	10.22	1,699,700	10.23	9.43
14-09-23	10.17	10.42	10.17	2,334,300	10.28	9.48
14-09-22	10.61	10.65	10.30	2,448,900	10.30	9.40
14-09-19	10.88	10.94	10.59	2,974,800	10.63	9.70
14-09-18	10.67	10.98	10.60	4,073,200	10.86	9.91
14-09-17	10.30	10.51	10.24	4,252,100	10.45	9.53
Date	Open	High	Low	Vol	Cls	adjCls
14-09-16	10.17	10.35	10.10	2,956,600	10.26	9.36
14-09-15	10.40	10.47	10.18	1,956,900	10.20	9.30
14-09-12	10.65	10.65	10.36	2,089,400	10.39	9.48
14-09-11	10.51	10.69	10.44	2,668,400	10.67	9.73
14-09-10	10.87	10.92	10.52	3,015,100	10.55	9.62
14-09-09	10.88	11.07	10.83	2,377,400	10.89	9.93
14-09-08	10.84	10.96	10.77	1,625,100	10.92	9.96
14-09-05	10.81	10.91	10.78	1,991,200	10.86	9.91
14-09-04	10.87	10.99	10.74	2,148,200	10.83	9.88
Date	Open	High	Low	Vol	Cls	adjCls
14-09-03	10.96	11.00	10.82	1,418,600	10.83	9.88
14-09-02	11.07	11.16	10.88	1,669,500	10.89	9.93
14-08-29	10.91	11.06	10.80	2,250,900	11.05	10.08
14-08-28	10.79	10.92	10.73	711,200	10.87	9.92
14-08-27	10.66	10.86	10.66	646,800	10.82	9.87
14-08-26	10.79	10.87	10.77	1,269,000	10.86	9.91
14-08-25	10.90	10.94	10.77	793,000	10.79	9.84
14-08-22	10.94	10.96	10.80	1,156,700	10.84	9.89
14-08-21	10.89	10.98	10.80	1,050,400	10.94	9.98
Date	Open	High	Low	Vol	Cls	adjCls
14-08-20	10.61	10.97	10.58	2,263,100	10.91	9.95
14-08-19	10.52	10.81	10.48	1,810,600	10.66	9.72
14-08-18	10.47	10.52	10.35	1,241,500	10.52	9.60
14-08-15	10.46	10.59	10.25	1,338,400	10.38	9.47
14-08-14	10.45	10.46	10.35	863,400	10.37	9.46
14-08-13	10.37	10.44	10.35	653,600	10.41	9.50
14-08-12	10.32	10.47	10.28	1,406,300	10.36	9.45
14-08-11	10.32	10.48	10.30	1,715,400	10.37	9.46
14-08-08	10.15	10.28	10.07	2,594,100	10.26	9.36
Date	Open	High	Low	Vol	Cls	adjCls
14-08-07	10.35	10.37	10.09	1,897,300	10.12	9.23
14-08-06	10.16	10.46	10.14	2,565,000	10.33	9.42
14-08-05	10.11	10.29	10.07	1,764,700	10.23	9.33
14-08-04	10.15	10.22	10.00	1,627,100	10.18	9.29
14-08-01	10.15	10.23	10.00	1,934,000	10.11	9.22
14-07-31	10.16	10.24	10.04	2,956,600	10.11	9.22
14-07-30	10.34	10.39	10.16	1,412,100	10.30	9.40
14-07-29	10.25	10.45	10.24	1,720,200	10.26	9.36
14-07-28	10.20	10.26	10.07	2,350,800	10.24	9.34
Date	Open	High	Low	Vol	Cls	adjCls
14-07-25	10.46	10.51	10.03	2,520,100	10.21	9.31
14-07-24	10.68	10.71	10.50	2,406,300	10.55	9.62
14-07-23	10.92	10.92	10.58	2,678,200	10.66	9.72
14-07-22	10.96	11.02	10.86	2,385,300	10.93	9.97
14-07-21	10.68	11.00	10.66	3,467,800	10.93	9.97
14-07-18	10.26	10.85	10.24	3,711,900	10.73	9.79
14-07-17	10.16	10.63	9.84	7,253,800	10.27	9.37
14-07-16	10.22	10.38	10.17	2,522,600	10.31	9.41
14-07-15	10.40	10.44	10.13	2,475,800	10.14	9.25
Date	Open	High	Low	Vol	Cls	adjCls
14-07-14	10.53	10.60	10.39	1,322,200	10.42	9.51
14-07-11	10.35	10.47	10.24	2,317,000	10.40	9.49
14-07-10	10.30	10.49	10.18	2,305,700	10.36	9.45
14-07-09	10.60	10.67	10.45	2,087,100	10.50	9.58
14-07-08	10.81	10.88	10.43	2,204,500	10.58	9.65
14-07-07	11.03	11.08	10.86	1,030,500	10.89	9.93
14-07-03	10.99	11.12	10.99	678,500	11.08	10.11
14-07-02	11.02	11.15	10.94	1,190,800	10.96	10.00
14-07-01	10.91	11.16	10.90	2,742,400	11.06	10.09
Date	Open	High	Low	Vol	Cls	adjCls
14-06-30	10.65	10.91	10.64	1,703,100	10.91	9.95
14-06-27	10.42	10.66	10.42	1,525,900	10.65	9.72
14-06-26	10.70	10.70	10.40	1,526,600	10.50	9.58
14-06-25	10.60	10.72	10.52	1,476,100	10.67	9.73
14-06-24	10.84	10.99	10.60	1,922,500	10.65	9.72
14-06-23	11.04	11.09	10.98	1,134,400	10.98	9.92
14-06-20	11.07	11.07	10.94	2,243,400	11.02	9.95
14-06-19	11.04	11.15	10.85	1,827,300	11.02	9.95
14-06-18	11.19	11.23	10.93	1,499,800	11.05	9.98
Date	Open	High	Low	Vol	Cls	adjCls
14-06-17	11.01	11.30	11.01	2,254,100	11.19	10.11
14-06-16	10.95	11.13	10.94	1,282,900	11.04	9.97
14-06-13	11.05	11.09	10.85	2,152,400	10.95	9.89
14-06-12	11.01	11.11	10.84	2,172,400	10.99	9.93
14-06-11	10.91	11.17	10.86	3,073,000	11.04	9.97
14-06-10	10.70	11.04	10.67	3,151,100	10.93	9.87
14-06-09	10.70	10.83	10.67	2,456,300	10.76	9.72
14-06-06	10.63	10.84	10.51	3,255,900	10.70	9.66
14-06-05	10.45	10.73	10.36	2,460,900	10.57	9.55
Date	Open	High	Low	Vol	Cls	adjCls
14-06-04	10.26	10.44	10.19	1,428,600	10.43	9.42
14-06-03	10.24	10.39	10.18	1,842,200	10.32	9.32
14-06-02	10.30	10.32	10.15	1,992,500	10.25	9.26
14-05-30	10.33	10.33	10.08	1,620,400	10.25	9.26
14-05-29	10.30	10.39	10.26	1,693,100	10.31	9.31
14-05-28	10.15	10.29	10.06	1,358,900	10.24	9.25
14-05-27	10.10	10.25	10.06	2,800,000	10.14	9.16
14-05-23	9.73	10.09	9.67	3,530,300	10.05	9.08
14-05-22	9.48	9.78	9.48	2,518,100	9.70	8.76
Date	Open	High	Low	Vol	Cls	adjCls
14-05-21	9.53	9.56	9.46	1,956,400	9.48	8.56
14-05-20	9.72	9.77	9.42	3,086,700	9.48	8.56
14-05-19	9.52	9.89	9.51	2,943,500	9.78	8.83
14-05-16	9.57	9.65	9.44	2,478,200	9.50	8.58
14-05-15	9.76	9.78	9.40	3,096,000	9.53	8.61
14-05-14	9.54	9.82	9.51	3,119,000	9.76	8.81
14-05-13	9.71	9.91	9.54	3,019,100	9.56	8.63
14-05-12	9.55	9.75	9.47	1,753,700	9.69	8.75
14-05-09	9.43	9.54	9.35	1,502,000	9.50	8.58
Date	Open	High	Low	Vol	Cls	adjCls
14-05-08	9.46	9.72	9.41	1,911,600	9.48	8.56
14-05-07	9.42	9.63	9.39	3,006,800	9.50	8.58
14-05-06	9.41	9.54	9.35	2,594,500	9.38	8.47
14-05-05	9.31	9.50	9.27	2,458,500	9.47	8.55
14-05-02	9.42	9.54	9.33	2,570,600	9.37	8.46
14-05-01	9.49	9.64	9.30	3,395,100	9.41	8.50
14-04-30	9.53	9.64	9.40	3,110,000	9.47	8.55
14-04-29	9.75	9.78	9.53	1,637,600	9.58	8.65
14-04-28	9.67	9.72	9.33	3,908,900	9.66	8.72
Date	Open	High	Low	Vol	Cls	adjCls
14-04-25	10.06	10.10	9.58	3,675,900	9.61	8.68
14-04-24	10.09	10.21	9.92	2,282,800	10.13	9.15
14-04-23	10.19	10.20	9.98	1,664,400	10.02	9.05
14-04-22	9.96	10.28	9.91	2,831,700	10.22	9.23
14-04-21	9.86	10.00	9.82	2,052,800	9.93	8.97
14-04-17	9.90	10.33	9.45	6,681,900	9.91	8.95
14-04-16	9.85	9.85	9.49	2,768,000	9.74	8.80
14-04-15	9.64	9.80	9.45	2,157,000	9.77	8.82
14-04-14	9.68	9.82	9.54	1,842,000	9.59	8.66
Date	Open	High	Low	Vol	Cls	adjCls
14-04-11	9.76	9.90	9.53	2,362,500	9.61	8.68
14-04-10	10.21	10.25	9.82	2,242,900	9.85	8.90
14-04-09	10.04	10.23	10.00	2,175,400	10.22	9.23
14-04-08	9.97	10.06	9.92	3,059,700	9.98	9.01
14-04-07	10.14	10.18	9.85	3,441,200	9.93	8.97
14-04-04	10.57	10.59	10.05	2,358,000	10.20	9.21
14-04-03	10.39	10.80	10.39	5,527,400	10.44	9.43
14-04-02	10.29	10.36	10.21	1,262,100	10.34	9.34
14-04-01	10.31	10.43	10.15	3,078,300	10.30	9.30
Date	Open	High	Low	Vol	Cls	adjCls
14-03-31	10.10	10.33	10.10	1,204,300	10.27	9.27
14-03-28	10.04	10.27	10.00	945,200	10.05	9.08
14-03-27	10.11	10.35	10.02	1,365,600	10.04	9.07
14-03-26	10.67	10.69	10.10	1,950,200	10.13	9.15
14-03-25	10.78	10.89	10.51	1,702,700	10.56	9.54
14-03-24	10.73	10.88	10.62	1,822,100	10.83	9.68
14-03-21	10.95	10.95	10.71	2,332,500	10.72	9.58
14-03-20	10.66	10.93	10.64	1,197,700	10.87	9.72
14-03-19	10.58	10.90	10.52	2,658,700	10.73	9.59
Date	Open	High	Low	Vol	Cls	adjCls
14-03-18	10.41	10.79	10.38	3,237,800	10.62	9.49
14-03-17	10.25	10.50	10.21	2,114,300	10.38	9.28
14-03-14	9.94	10.20	9.90	2,437,000	10.20	9.12
14-03-13	9.97	10.03	9.78	2,878,900	10.01	8.95
14-03-12	9.80	10.07	9.80	1,717,700	9.94	8.89
14-03-11	9.99	10.10	9.80	1,342,800	9.86	8.81
14-03-10	10.08	10.19	9.93	1,253,600	10.01	8.95
14-03-07	10.20	10.25	10.07	1,299,800	10.12	9.05
14-03-06	10.25	10.27	10.09	1,215,300	10.19	9.11
Date	Open	High	Low	Vol	Cls	adjCls
14-03-05	10.09	10.20	10.07	1,022,100	10.20	9.12
14-03-04	9.90	10.30	9.81	4,184,500	10.11	9.04
14-03-03	9.69	9.85	9.60	4,976,900	9.76	8.72
14-02-28	9.80	9.83	9.55	3,078,500	9.79	8.75
14-02-27	9.79	9.86	9.62	3,593,400	9.77	8.73
14-02-26	10.23	10.31	10.12	1,113,400	10.25	9.16
14-02-25	10.10	10.22	10.09	800,000	10.17	9.09
14-02-24	10.09	10.27	10.07	1,007,200	10.20	9.12
14-02-21	10.27	10.27	10.02	1,041,800	10.04	8.98
Date	Open	High	Low	Vol	Cls	adjCls
14-02-20	10.04	10.22	9.93	1,634,400	10.21	9.13
14-02-19	10.18	10.27	9.99	1,264,200	10.03	8.97
14-02-18	10.11	10.23	10.06	1,418,700	10.18	9.10
14-02-14	9.95	10.10	9.89	1,006,100	10.05	8.98
14-02-13	9.82	10.00	9.81	1,620,100	9.94	8.89
14-02-12	9.74	9.95	9.71	2,049,100	9.92	8.87
14-02-11	9.49	9.75	9.48	1,674,500	9.71	8.68
14-02-10	9.37	9.52	9.30	1,162,800	9.48	8.47
14-02-07	9.45	9.52	9.27	1,609,400	9.42	8.42
Date	Open	High	Low	Vol	Cls	adjCls
14-02-06	9.29	9.47	9.29	1,763,500	9.42	8.42
14-02-05	9.62	9.62	9.25	3,035,200	9.28	8.30
14-02-04	9.50	9.70	9.47	2,287,100	9.66	8.64
14-02-03	10.00	10.12	9.42	5,360,400	9.47	8.47
14-01-31	10.05	10.25	10.02	2,925,300	10.04	8.98
14-01-30	10.14	10.36	10.07	2,390,200	10.21	9.13
14-01-29	10.07	10.21	10.00	4,023,400	10.07	9.00
14-01-28	10.25	10.26	10.13	2,711,000	10.16	9.08
14-01-27	10.39	10.50	10.13	2,531,700	10.28	9.19
Date	Open	High	Low	Vol	Cls	adjCls
14-01-24	10.60	10.65	10.18	4,717,800	10.40	9.30
14-01-23	10.29	10.80	10.08	5,788,900	10.80	9.65
14-01-22	10.25	10.29	10.15	2,547,100	10.19	9.11
14-01-21	10.16	10.29	10.12	1,682,800	10.26	9.17
14-01-17	10.10	10.22	10.05	2,165,800	10.10	9.03
14-01-16	10.26	10.31	10.01	2,567,300	10.13	9.06
14-01-15	10.22	10.36	10.15	1,622,600	10.32	9.23
14-01-14	9.99	10.18	9.93	1,864,600	10.14	9.06
14-01-13	10.20	10.27	9.89	2,365,800	9.90	8.85
Date	Open	High	Low	Vol	Cls	adjCls
14-01-10	10.17	10.28	10.11	1,357,900	10.27	9.18
14-01-09	10.20	10.36	10.06	2,193,500	10.14	9.06
14-01-08	10.16	10.24	10.04	2,056,500	10.15	9.07
14-01-07	10.42	10.45	10.11	2,128,800	10.12	9.05
14-01-06	10.45	10.55	10.34	2,256,000	10.38	9.28
14-01-03	10.27	10.45	10.22	1,885,400	10.42	9.31
14-01-02	10.42	10.49	10.25	2,033,000	10.28	9.19
13-12-31	10.43	10.55	10.38	1,754,000	10.50	9.39
13-12-30	10.26	10.48	10.25	1,538,900	10.43	9.32
Date	Open	High	Low	Vol	Cls	adjCls
13-12-27	10.25	10.35	10.22	969,500	10.29	9.20
13-12-26	10.37	10.40	10.20	1,102,600	10.23	9.14
13-12-24	10.27	10.45	10.20	1,413,900	10.34	9.24
13-12-23	10.38	10.40	10.10	2,153,300	10.22	9.14
13-12-20	10.14	10.40	10.12	3,784,800	10.33	9.14
13-12-19	10.18	10.22	10.02	2,168,400	10.09	8.92
13-12-18	10.17	10.25	10.02	2,473,100	10.24	9.06
13-12-17	9.88	10.19	9.83	3,243,000	10.13	8.96
13-12-16	9.61	9.86	9.60	2,199,100	9.86	8.72
Date	Open	High	Low	Vol	Cls	adjCls
13-12-13	9.50	9.68	9.46	1,865,200	9.56	8.46
13-12-12	9.52	9.57	9.38	1,689,100	9.50	8.40
13-12-11	9.70	9.78	9.46	1,857,300	9.53	8.43
13-12-10	9.71	9.86	9.67	2,429,900	9.70	8.58
13-12-09	9.67	9.83	9.61	1,857,700	9.72	8.60
13-12-06	9.57	9.73	9.50	2,052,100	9.67	8.55
13-12-05	9.47	9.59	9.40	2,550,000	9.49	8.39
13-12-04	9.31	9.50	9.30	2,050,900	9.45	8.36
13-12-03	9.46	9.60	9.32	2,490,600	9.38	8.30
Date	Open	High	Low	Vol	Cls	adjCls
13-12-02	9.68	9.73	9.47	1,676,100	9.50	8.40
13-11-29	9.61	9.76	9.55	976,600	9.69	8.57
13-11-27	9.68	9.69	9.52	2,163,400	9.58	8.47
13-11-26	9.71	9.80	9.64	1,987,700	9.71	8.59
13-11-25	9.77	9.90	9.69	2,066,500	9.72	8.60
13-11-22	9.45	9.77	9.40	4,514,200	9.71	8.59
13-11-21	9.00	9.26	9.00	1,958,100	9.26	8.19
13-11-20	8.97	9.07	8.93	1,777,100	8.98	7.94
13-11-19	9.08	9.11	8.90	2,413,200	8.97	7.93
Date	Open	High	Low	Vol	Cls	adjCls
13-11-18	9.22	9.30	9.07	1,796,400	9.10	8.05
13-11-15	9.12	9.30	9.01	3,092,600	9.27	8.20
13-11-14	9.31	9.37	9.10	2,213,600	9.12	8.07
13-11-13	8.96	9.45	8.95	3,539,400	9.32	8.24
13-11-12	9.10	9.16	8.99	2,824,900	9.01	7.97
13-11-11	9.20	9.25	9.10	1,742,900	9.16	8.10
13-11-08	9.11	9.30	9.05	2,413,200	9.28	8.21
13-11-07	9.10	9.31	9.08	1,730,900	9.11	8.06
13-11-06	9.26	9.29	9.17	1,477,600	9.26	8.19
Date	Open	High	Low	Vol	Cls	adjCls
13-11-05	9.19	9.30	9.11	1,795,400	9.18	8.12
13-11-04	9.49	9.51	9.18	1,455,000	9.19	8.13
13-11-01	9.22	9.36	9.15	2,154,500	9.18	8.12
13-10-31	9.22	9.45	9.21	1,988,800	9.28	8.21
13-10-30	9.52	9.52	9.19	1,666,000	9.24	8.17
13-10-29	9.36	9.50	9.27	1,945,300	9.43	8.34
13-10-28	9.16	9.38	9.14	1,830,500	9.35	8.27
13-10-25	9.25	9.29	9.12	2,149,200	9.16	8.10
13-10-24	9.32	9.41	9.21	1,911,100	9.22	8.15
Date	Open	High	Low	Vol	Cls	adjCls
13-10-23	9.26	9.42	9.02	3,460,500	9.32	8.24
13-10-22	9.49	9.54	9.23	2,561,500	9.37	8.29
13-10-21	9.52	9.64	9.41	2,508,100	9.46	8.37
13-10-18	9.50	9.68	9.34	5,367,900	9.54	8.44
13-10-17	9.25	9.35	8.61	13,896,300	9.26	8.19
13-10-16	9.36	9.48	9.23	3,384,200	9.40	8.31
13-10-15	9.35	9.44	9.18	2,233,800	9.27	8.20
13-10-14	9.14	9.44	9.13	2,150,900	9.37	8.29
13-10-11	9.18	9.26	9.11	1,753,800	9.23	8.16
Date	Open	High	Low	Vol	Cls	adjCls
13-10-10	9.13	9.19	9.04	2,221,100	9.18	8.12
13-10-09	8.97	9.03	8.78	3,049,100	8.97	7.93
13-10-08	9.07	9.15	8.97	2,518,900	8.97	7.93
13-10-07	9.20	9.23	9.04	2,372,700	9.04	8.00
13-10-04	9.08	9.33	9.03	2,539,700	9.30	8.23
13-10-03	9.08	9.13	8.93	2,885,900	9.06	8.01
13-10-02	9.15	9.27	9.05	3,069,700	9.08	8.03
13-10-01	9.33	9.42	9.10	3,646,400	9.18	8.12
13-09-30	8.97	9.36	8.94	4,987,500	9.35	8.27
Date	Open	High	Low	Vol	Cls	adjCls
13-09-27	9.09	9.18	8.98	3,552,800	9.05	8.00
13-09-26	9.10	9.40	9.09	6,644,800	9.18	8.12
13-09-25	9.62	9.65	9.03	13,656,700	9.11	8.06
13-09-24	10.53	10.55	9.50	20,294,600	9.65	8.53
13-09-23	11.45	11.55	11.28	2,729,200	11.45	10.03
13-09-20	11.54	11.61	11.43	2,341,100	11.51	10.08
13-09-19	11.74	11.75	11.52	1,508,100	11.54	10.11
13-09-18	11.59	11.69	11.39	3,064,100	11.66	10.21
13-09-17	11.37	11.60	11.36	2,608,900	11.60	10.16
Date	Open	High	Low	Vol	Cls	adjCls
13-09-16	11.66	11.70	11.40	1,902,100	11.42	10.00
13-09-13	11.52	11.61	11.44	1,339,100	11.50	10.07
13-09-12	11.62	11.72	11.51	1,287,200	11.51	10.08
13-09-11	11.72	11.84	11.58	1,586,900	11.61	10.17
13-09-10	11.52	11.76	11.41	2,964,600	11.73	10.27
13-09-09	11.27	11.52	11.26	1,735,700	11.40	9.99
13-09-06	11.50	11.50	11.17	2,328,500	11.23	9.84
13-09-05	11.24	11.47	11.15	2,370,600	11.40	9.99
13-09-04	11.09	11.33	11.03	3,349,000	11.20	9.81
Date	Open	High	Low	Vol	Cls	adjCls
13-09-03	11.47	11.53	11.03	3,562,500	11.08	9.71
13-08-30	11.60	11.64	11.25	1,727,300	11.32	9.92
13-08-29	11.46	11.71	11.45	2,285,400	11.60	10.16
13-08-28	11.38	11.56	11.15	2,268,300	11.47	10.05
13-08-27	11.52	11.58	11.34	2,011,800	11.37	9.96
13-08-26	11.75	11.90	11.72	1,274,500	11.74	10.28
13-08-23	11.79	11.82	11.52	1,676,500	11.79	10.33
13-08-22	11.68	11.85	11.65	1,241,300	11.79	10.33
13-08-21	11.88	11.94	11.62	2,324,800	11.64	10.20
Date	Open	High	Low	Vol	Cls	adjCls
13-08-20	11.92	12.01	11.85	1,682,200	11.94	10.46
13-08-19	11.92	12.03	11.84	2,207,900	11.92	10.44
13-08-16	11.81	12.02	11.80	2,441,000	11.96	10.48
13-08-15	12.29	12.30	11.80	3,647,100	11.86	10.39
13-08-14	12.53	12.66	12.42	2,138,800	12.43	10.89
13-08-13	12.75	12.77	12.55	1,871,100	12.56	11.00
13-08-12	12.46	12.91	12.45	1,836,400	12.75	11.17
13-08-09	12.49	12.63	12.44	2,028,200	12.55	10.99
13-08-08	12.79	12.85	12.50	2,104,200	12.50	10.95
Date	Open	High	Low	Vol	Cls	adjCls
13-08-07	12.70	12.80	12.62	1,799,700	12.70	11.12
13-08-06	12.99	13.02	12.65	1,365,900	12.79	11.20
13-08-05	12.83	13.04	12.83	1,698,900	12.98	11.37
13-08-02	12.99	13.03	12.83	1,709,700	12.90	11.30
13-08-01	12.98	13.12	12.77	3,241,700	13.10	11.47
13-07-31	12.70	12.90	12.70	2,505,800	12.77	11.19
13-07-30	12.59	12.72	12.52	2,546,400	12.66	11.09
13-07-29	12.65	12.75	12.46	1,924,300	12.56	11.00
13-07-26	12.49	12.62	12.45	2,541,500	12.57	11.01
Date	Open	High	Low	Vol	Cls	adjCls
13-07-25	12.55	12.73	12.44	3,013,700	12.57	11.01
13-07-24	12.86	12.98	12.56	3,460,300	12.59	11.03
13-07-23	12.98	13.00	12.70	3,932,900	12.78	11.19
13-07-22	12.95	12.95	12.61	6,271,200	12.80	11.21
13-07-19	12.50	12.57	12.08	4,993,000	12.57	11.01
13-07-18	13.00	13.23	12.20	12,634,600	12.46	10.91
13-07-17	11.64	11.93	11.52	3,904,800	11.92	10.44
13-07-16	11.43	11.64	11.42	3,060,600	11.60	10.16
13-07-15	11.34	11.66	11.25	3,440,000	11.44	10.02
Date	Open	High	Low	Vol	Cls	adjCls
13-07-12	11.38	11.71	11.36	2,083,500	11.64	10.20
13-07-11	11.24	11.50	11.17	2,559,500	11.45	10.03
13-07-10	10.95	11.10	10.94	1,585,200	11.04	9.67
13-07-09	10.81	10.99	10.73	1,833,700	10.96	9.60
13-07-08	10.98	10.99	10.70	1,623,400	10.75	9.42
13-07-05	10.99	11.02	10.75	1,413,900	10.95	9.59
13-07-03	10.73	10.99	10.70	914,100	10.82	9.48
13-07-02	10.84	11.02	10.70	1,686,100	10.81	9.47
13-07-01	10.80	11.01	10.70	2,869,900	10.89	9.54
Date	Open	High	Low	Vol	Cls	adjCls
13-06-28	10.50	10.77	10.44	13,957,100	10.73	9.40
13-06-27	10.49	10.74	10.46	2,123,100	10.58	9.27
13-06-26	10.50	10.55	10.21	2,965,700	10.43	9.14
13-06-25	10.22	10.38	10.02	2,227,400	10.33	9.05
13-06-24	10.39	10.43	10.10	2,710,200	10.23	8.86
13-06-21	10.61	10.72	10.46	2,944,500	10.49	9.09
13-06-20	10.82	10.93	10.47	2,905,300	10.61	9.19
13-06-19	11.28	11.42	10.97	2,138,800	10.97	9.51
13-06-18	11.26	11.36	11.25	1,729,800	11.27	9.77
Date	Open	High	Low	Vol	Cls	adjCls
13-06-17	11.09	11.35	11.01	3,779,500	11.24	9.74
13-06-14	10.74	11.08	10.64	3,360,900	10.97	9.51
13-06-13	10.34	10.80	10.26	1,785,100	10.77	9.33
13-06-12	10.68	10.84	10.34	1,960,400	10.37	8.99
13-06-11	10.70	10.83	10.56	1,641,300	10.61	9.19
13-06-10	10.91	10.98	10.83	1,419,000	10.88	9.43
13-06-07	10.72	10.93	10.70	1,348,400	10.85	9.40
13-06-06	10.90	11.03	10.64	2,602,500	10.79	9.35
13-06-05	11.07	11.11	10.83	1,855,700	10.93	9.47
Date	Open	High	Low	Vol	Cls	adjCls
13-06-04	11.07	11.37	10.97	1,759,600	11.10	9.62
13-06-03	11.27	11.36	10.93	2,002,200	11.09	9.61
13-05-31	11.45	11.58	11.24	1,633,900	11.25	9.75
13-05-30	11.24	11.62	11.23	1,732,800	11.55	10.01
13-05-29	11.04	11.38	11.00	1,573,500	11.23	9.73
13-05-28	11.18	11.31	11.09	1,299,900	11.14	9.65
13-05-24	10.99	11.06	10.88	1,020,000	11.03	9.56
13-05-23	10.88	11.08	10.74	3,486,400	11.07	9.59
13-05-22	11.56	11.56	11.02	2,467,700	11.11	9.63
Date	Open	High	Low	Vol	Cls	adjCls
13-05-21	11.54	11.65	11.36	2,505,400	11.51	9.97
13-05-20	11.25	11.55	11.25	2,720,100	11.48	9.95
13-05-17	11.00	11.30	11.00	3,611,200	11.23	9.73
13-05-16	11.10	11.27	10.87	2,411,000	10.92	9.46
13-05-15	10.88	11.20	10.86	3,285,500	11.09	9.61
13-05-14	10.68	10.99	10.56	2,637,300	10.90	9.44
13-05-13	10.81	10.83	10.56	2,276,500	10.62	9.20
13-05-10	10.68	10.88	10.64	1,737,100	10.83	9.38
13-05-09	10.55	10.70	10.50	1,779,200	10.62	9.20
Date	Open	High	Low	Vol	Cls	adjCls
13-05-08	10.31	10.65	10.31	1,891,500	10.61	9.19
13-05-07	10.42	10.45	10.18	1,757,800	10.30	8.92
13-05-06	10.13	10.45	10.11	2,380,900	10.37	8.99
13-05-03	10.14	10.28	10.10	3,350,100	10.13	8.78
13-05-02	9.92	10.08	9.81	2,651,900	10.00	8.66
13-05-01	10.09	10.15	9.88	2,295,900	9.92	8.60
13-04-30	10.05	10.10	9.92	1,893,800	10.09	8.74
13-04-29	9.95	10.11	9.93	1,873,900	10.04	8.70
13-04-26	10.03	10.05	9.86	2,560,000	9.92	8.60
Date	Open	High	Low	Vol	Cls	adjCls
13-04-25	10.09	10.19	10.00	3,586,200	10.01	8.67
13-04-24	9.76	10.00	9.70	2,841,000	9.94	8.61
13-04-23	9.68	9.93	9.56	3,724,700	9.81	8.50
13-04-22	9.66	9.70	9.34	4,621,500	9.60	8.32
13-04-19	9.92	9.93	9.35	7,070,600	9.66	8.37
13-04-18	11.28	11.40	9.84	10,932,700	9.90	8.58
13-04-17	11.25	11.25	10.73	5,689,600	10.96	9.50
13-04-16	11.05	11.33	10.81	3,589,200	11.31	9.80
13-04-15	11.19	11.28	10.80	4,442,000	10.90	9.44
Date	Open	High	Low	Vol	Cls	adjCls
13-04-12	11.23	11.32	10.96	2,366,800	11.23	9.73
13-04-11	11.30	11.55	11.24	2,848,700	11.38	9.86
13-04-10	11.05	11.58	11.02	4,426,200	11.41	9.89
13-04-09	10.90	11.11	10.85	2,672,000	11.04	9.57
13-04-08	10.80	10.90	10.58	2,051,300	10.85	9.40
13-04-05	10.62	10.84	10.46	2,167,000	10.80	9.36
13-04-04	10.45	10.86	10.39	2,699,400	10.82	9.38
13-04-03	10.66	10.73	10.39	3,477,000	10.45	9.05
13-04-02	10.96	10.96	10.57	2,748,800	10.65	9.23
Date	Open	High	Low	Vol	Cls	adjCls
13-04-01	11.03	11.04	10.77	3,325,400	10.85	9.40
13-03-28	11.15	11.19	10.97	2,274,600	11.03	9.56
13-03-27	11.00	11.17	10.90	1,983,100	11.13	9.64
13-03-26	10.92	11.17	10.92	1,850,600	11.15	9.66
13-03-25	11.18	11.19	10.90	2,401,300	11.00	9.44
13-03-22	11.11	11.29	11.05	1,990,100	11.08	9.50
13-03-21	11.34	11.36	10.99	2,831,700	11.01	9.44
13-03-20	11.32	11.42	11.15	2,631,000	11.37	9.75
13-03-19	11.33	11.54	11.07	4,009,600	11.25	9.65
Date	Open	High	Low	Vol	Cls	adjCls
13-03-18	11.20	11.41	11.06	4,812,800	11.32	9.71
13-03-15	11.38	11.41	11.20	4,023,500	11.30	9.69
13-03-14	11.29	11.44	11.29	2,505,200	11.34	9.73
13-03-13	11.22	11.35	11.07	2,418,800	11.25	9.65
13-03-12	10.90	11.29	10.90	3,778,000	11.26	9.66
13-03-11	10.85	11.02	10.84	3,151,600	10.89	9.34
13-03-08	10.92	10.96	10.75	2,222,800	10.87	9.32
13-03-07	10.77	10.90	10.70	2,305,100	10.82	9.28
13-03-06	10.53	10.92	10.53	3,723,900	10.79	9.26
Date	Open	High	Low	Vol	Cls	adjCls
13-03-05	10.55	10.79	10.52	4,456,300	10.63	9.12
13-03-04	10.23	10.65	10.21	4,799,400	10.57	9.07
13-03-01	10.50	10.50	10.18	4,071,700	10.29	8.83
13-02-28	10.60	10.71	10.47	3,324,500	10.53	9.03
13-02-27	10.05	10.74	10.03	6,917,400	10.64	9.13
13-02-26	9.89	10.25	9.89	6,637,100	10.08	8.65
13-02-25	10.20	10.32	9.83	3,996,000	9.84	8.44
13-02-22	10.05	10.24	10.01	3,473,900	10.12	8.68
13-02-21	10.12	10.17	9.87	3,562,400	9.95	8.54
Date	Open	High	Low	Vol	Cls	adjCls
13-02-20	10.46	10.60	10.16	3,791,800	10.17	8.72
13-02-19	10.20	10.47	10.17	6,598,700	10.44	8.96
13-02-15	10.08	10.11	9.86	3,507,800	9.86	8.46
13-02-14	9.90	10.09	9.90	1,746,300	10.08	8.65
13-02-13	10.06	10.19	9.91	2,102,800	9.94	8.53
13-02-12	9.98	10.06	9.88	2,411,400	10.06	8.63
13-02-11	10.10	10.20	10.00	2,148,500	10.01	8.59
13-02-08	9.92	10.25	9.90	3,043,300	10.17	8.72
13-02-07	9.96	10.03	9.80	2,399,200	9.84	8.44
Date	Open	High	Low	Vol	Cls	adjCls
13-02-06	9.85	10.00	9.85	1,918,500	9.97	8.55
13-02-05	9.98	10.06	9.88	3,144,700	9.91	8.50
13-02-04	10.24	10.29	9.87	4,024,800	9.89	8.48
13-02-01	10.40	10.51	10.25	3,233,900	10.29	8.83
13-01-31	10.05	10.37	10.03	4,072,300	10.27	8.81
13-01-30	10.07	10.22	9.93	3,850,300	10.00	8.58
13-01-29	10.21	10.30	10.01	4,566,700	10.04	8.61
13-01-28	10.02	10.15	9.96	4,626,900	10.12	8.68
13-01-25	10.05	10.09	9.75	6,394,700	9.87	8.47
Date	Open	High	Low	Vol	Cls	adjCls
13-01-24	10.38	10.65	10.01	6,092,500	10.10	8.66
13-01-23	10.30	10.52	10.19	2,185,400	10.44	8.96
13-01-22	10.43	10.43	10.18	2,022,200	10.27	8.81
13-01-18	10.47	10.57	10.34	2,541,800	10.38	8.90
13-01-17	10.51	10.72	10.50	2,448,600	10.56	9.06
13-01-16	10.20	10.63	10.18	3,557,100	10.41	8.93
13-01-15	10.16	10.38	10.05	1,875,500	10.26	8.80
13-01-14	10.00	10.29	10.00	2,217,700	10.25	8.79
13-01-11	9.99	10.08	9.86	1,963,200	10.04	8.61
Date	Open	High	Low	Vol	Cls	adjCls
13-01-10	10.01	10.05	9.82	3,021,200	9.94	8.53
13-01-09	10.05	10.15	9.87	3,412,100	9.94	8.53
13-01-08	10.38	10.78	9.91	6,837,600	10.12	8.68
13-01-07	11.25	11.25	11.02	1,107,100	11.05	9.48
13-01-04	10.95	11.23	10.88	2,384,100	11.18	9.59
13-01-03	11.05	11.28	10.88	2,938,800	10.99	9.43
13-01-02	11.12	11.35	11.10	2,228,900	11.34	9.73
12-12-31	10.46	10.87	10.41	2,014,100	10.84	9.30
12-12-28	10.59	10.75	10.47	1,753,200	10.50	9.01
Date	Open	High	Low	Vol	Cls	adjCls
12-12-27	10.90	11.00	10.52	2,825,900	10.70	9.18
12-12-26	10.97	11.17	10.88	1,284,200	10.89	9.34
12-12-24	11.09	11.11	10.87	657,000	10.95	9.39
12-12-21	11.03	11.25	10.95	3,380,700	11.25	9.56
12-12-20	11.26	11.38	11.20	1,861,200	11.35	9.64
12-12-19	11.27	11.43	11.17	2,405,700	11.25	9.56
12-12-18	10.84	11.35	10.80	2,712,600	11.27	9.57
12-12-17	10.79	10.91	10.67	2,000,800	10.79	9.17
12-12-14	10.83	10.95	10.69	2,094,100	10.75	9.13
Date	Open	High	Low	Vol	Cls	adjCls
12-12-13	10.84	11.09	10.77	3,028,100	10.91	9.27
12-12-12	10.98	11.10	10.74	2,339,200	10.82	9.19
12-12-11	10.50	10.97	10.47	3,612,100	10.93	9.28
12-12-10	10.23	10.45	10.22	1,715,300	10.43	8.86
12-12-07	10.24	10.28	9.99	1,701,400	10.23	8.69
12-12-06	9.96	10.24	9.94	1,630,000	10.18	8.65
12-12-05	9.91	10.07	9.82	1,955,300	9.99	8.49
12-12-04	9.80	10.01	9.78	1,964,400	9.93	8.44
12-12-03	10.12	10.20	9.81	2,544,300	9.83	8.35
Date	Open	High	Low	Vol	Cls	adjCls
12-11-30	10.04	10.23	10.03	2,555,100	10.15	8.62
12-11-29	10.01	10.13	9.90	1,674,000	10.06	8.55
12-11-28	9.76	9.93	9.48	2,613,300	9.92	8.43
12-11-27	9.90	10.07	9.82	2,267,700	9.87	8.38
12-11-26	9.79	9.96	9.76	1,962,600	9.91	8.42
12-11-23	9.57	9.88	9.56	1,479,500	9.78	8.31
12-11-21	9.23	9.45	9.22	1,180,700	9.38	7.97
12-11-20	9.26	9.28	9.12	1,348,400	9.23	7.84
12-11-19	9.03	9.31	8.96	1,760,700	9.31	7.91
Date	Open	High	Low	Vol	Cls	adjCls
12-11-16	8.92	9.00	8.70	2,828,400	8.92	7.58
12-11-15	9.12	9.12	8.83	2,240,100	8.89	7.55
12-11-14	9.42	9.51	9.06	2,092,600	9.09	7.72
12-11-13	9.49	9.50	9.30	1,666,500	9.35	7.94
12-11-12	9.64	9.69	9.49	1,283,400	9.54	8.10
12-11-09	9.58	9.79	9.43	2,412,300	9.54	8.10
12-11-08	9.88	9.90	9.52	3,695,400	9.58	8.14
12-11-07	10.25	10.30	9.70	3,725,500	9.79	8.32
12-11-06	10.40	10.53	10.33	2,543,700	10.43	8.86
Date	Open	High	Low	Vol	Cls	adjCls
12-11-05	10.11	10.45	10.10	2,031,300	10.40	8.83
12-11-02	10.57	10.57	10.22	1,767,900	10.25	8.71
12-11-01	9.91	10.66	9.91	4,451,400	10.50	8.92
12-10-31	9.88	10.04	9.84	1,518,900	9.91	8.42
12-10-26	9.92	10.29	9.77	3,338,800	9.89	8.40
12-10-25	9.96	10.14	9.72	3,403,000	10.11	8.59
12-10-24	10.04	10.13	9.61	2,689,900	9.67	8.21
12-10-23	9.76	10.21	9.70	4,718,200	9.99	8.49
12-10-22	9.77	9.97	9.48	6,196,200	9.89	8.40
Date	Open	High	Low	Vol	Cls	adjCls
12-10-19	9.93	10.07	9.51	5,228,800	9.67	8.21
12-10-18	10.97	10.97	9.90	9,233,200	10.07	8.55
12-10-17	10.43	11.13	10.37	6,377,000	10.97	9.32
12-10-16	10.20	10.67	10.17	2,535,400	10.63	9.03
12-10-15	9.92	10.20	9.92	1,573,600	10.17	8.64
12-10-12	10.01	10.07	9.87	2,097,900	9.88	8.39
12-10-11	10.04	10.17	9.92	4,047,500	9.95	8.45
12-10-10	10.39	10.42	9.89	4,736,400	9.95	8.45
12-10-09	10.42	10.43	10.21	2,389,600	10.40	8.83
Date	Open	High	Low	Vol	Cls	adjCls
12-10-08	10.54	10.68	10.38	2,336,000	10.43	8.86
12-10-05	10.80	10.93	10.57	1,322,800	10.64	9.04
12-10-04	10.72	10.79	10.35	3,954,100	10.72	9.11
12-10-03	10.69	10.90	10.55	1,689,900	10.63	9.03
12-10-02	10.78	10.78	10.50	2,128,900	10.68	9.07
12-10-01	10.76	10.89	10.50	3,031,600	10.61	9.01
12-09-28	10.94	11.03	10.62	1,989,500	10.71	9.10
12-09-27	10.68	11.10	10.41	5,083,000	11.06	9.39
12-09-26	10.77	10.80	10.26	4,448,000	10.63	9.03
Date	Open	High	Low	Vol	Cls	adjCls
12-09-25	11.70	11.74	10.72	5,618,300	10.73	9.11
12-09-24	11.88	11.96	11.64	2,760,600	11.71	9.85
12-09-21	12.15	12.30	11.97	4,653,200	12.01	10.11
12-09-20	12.50	12.52	11.91	2,806,000	12.08	10.16
12-09-19	12.53	12.66	12.42	1,854,900	12.55	10.56
12-09-18	12.62	13.18	12.47	2,176,600	12.58	10.59
12-09-17	13.09	13.13	12.66	1,772,100	12.82	10.79
12-09-14	12.77	13.41	12.77	3,834,100	13.16	11.07
12-09-13	12.36	12.76	12.23	2,447,400	12.68	10.67
Date	Open	High	Low	Vol	Cls	adjCls
12-09-12	12.46	12.67	12.26	1,995,800	12.36	10.40
12-09-11	12.33	12.50	12.20	2,240,700	12.44	10.47
12-09-10	12.31	12.47	12.21	1,758,000	12.27	10.32
12-09-07	12.48	12.60	12.34	1,524,200	12.45	10.48
12-09-06	11.68	12.74	11.68	3,978,400	12.59	10.59
12-09-05	11.82	11.91	11.60	2,337,500	11.64	9.79
12-09-04	11.59	11.94	11.34	2,709,400	11.87	9.99
12-08-31	11.80	11.93	11.56	2,592,400	11.61	9.77
12-08-30	11.76	11.77	11.62	1,495,800	11.66	9.81
Date	Open	High	Low	Vol	Cls	adjCls
12-08-29	11.79	11.93	11.47	2,447,300	11.82	9.95
12-08-28	11.70	11.93	11.61	2,083,800	11.81	9.94
12-08-27	11.86	11.99	11.69	1,747,600	11.77	9.90
12-08-24	11.83	11.97	11.68	1,541,700	11.85	9.97
12-08-23	12.08	12.23	11.74	2,265,700	11.88	10.00
12-08-22	12.38	12.43	12.02	2,098,000	12.18	10.25
12-08-21	12.48	12.83	12.22	2,299,400	12.35	10.39
12-08-20	12.26	12.35	12.08	1,240,300	12.34	10.38
12-08-17	12.28	12.42	12.17	1,665,400	12.36	10.40
Date	Open	High	Low	Vol	Cls	adjCls
12-08-16	11.87	12.38	11.84	3,707,000	12.34	10.38
12-08-15	11.68	12.00	11.65	1,802,700	11.87	9.99
12-08-14	11.98	12.05	11.57	2,088,100	11.64	9.79
12-08-13	11.83	11.94	11.69	1,762,300	11.92	10.03
12-08-10	11.96	12.10	11.76	2,105,500	11.93	10.04
12-08-09	11.62	12.02	11.58	2,193,100	11.97	10.07
12-08-08	11.68	11.91	11.57	2,478,700	11.64	9.79
12-08-07	11.32	12.10	11.32	4,360,900	11.77	9.90
12-08-06	10.50	11.41	10.49	4,833,200	11.29	9.50
Date	Open	High	Low	Vol	Cls	adjCls
12-08-03	10.66	10.70	10.36	2,448,300	10.48	8.82
12-08-02	10.40	10.65	10.27	2,040,400	10.50	8.84
12-08-01	10.71	10.75	10.42	2,477,900	10.49	8.83
12-07-31	10.66	10.84	10.59	2,153,200	10.69	9.00
12-07-30	10.68	10.87	10.46	2,868,900	10.67	8.98
12-07-27	10.75	10.83	10.55	1,729,500	10.72	9.02
12-07-26	10.48	10.73	10.41	3,032,000	10.62	8.94
12-07-25	10.47	10.72	10.21	5,210,100	10.26	8.63
12-07-24	10.60	10.65	10.31	4,207,300	10.39	8.74
Date	Open	High	Low	Vol	Cls	adjCls
12-07-23	10.65	10.78	10.46	6,146,300	10.58	8.90
12-07-20	11.10	11.22	10.77	7,162,100	10.81	9.10
12-07-19	11.60	12.05	11.06	9,253,000	11.59	9.75
12-07-18	11.68	12.16	11.68	3,590,300	11.95	10.06
12-07-17	11.89	12.00	11.52	3,186,700	11.66	9.81
12-07-16	11.91	11.97	11.68	2,822,000	11.88	10.00
12-07-13	12.10	12.12	11.90	3,285,600	11.97	10.07
12-07-12	12.15	12.22	11.97	3,933,300	12.08	10.16
12-07-11	12.31	12.36	12.15	2,222,300	12.29	10.34
Date	Open	High	Low	Vol	Cls	adjCls
12-07-10	12.79	12.90	12.16	2,539,200	12.30	10.35
12-07-09	13.07	13.15	12.74	1,627,600	12.77	10.75
12-07-06	13.48	13.56	12.90	1,702,800	13.11	11.03
12-07-05	13.47	13.77	13.29	1,505,400	13.64	11.48
12-07-03	13.29	13.65	13.26	975,200	13.61	11.45
12-07-02	13.23	13.39	13.08	1,802,800	13.36	11.24
12-06-29	12.81	13.25	12.79	1,791,600	13.22	11.12
12-06-28	12.61	12.80	12.34	2,501,400	12.49	10.51
12-06-27	12.57	12.87	12.44	2,403,600	12.79	10.76
Date	Open	High	Low	Vol	Cls	adjCls
12-06-26	12.73	12.73	12.39	2,044,100	12.51	10.53
12-06-25	13.21	13.35	12.75	2,323,500	12.77	10.65
12-06-22	13.20	13.50	13.10	2,485,500	13.41	11.19
12-06-21	13.86	13.90	13.09	2,131,100	13.17	10.99
12-06-20	13.71	14.06	13.64	2,289,400	13.90	11.60
12-06-19	13.93	14.20	13.67	2,882,700	13.72	11.45
12-06-18	13.44	13.80	13.35	2,100,800	13.79	11.50
12-06-15	12.95	13.56	12.89	3,378,500	13.50	11.26
12-06-14	12.73	13.06	12.40	3,011,700	12.95	10.80
Date	Open	High	Low	Vol	Cls	adjCls
12-06-13	12.99	13.15	12.63	2,980,100	12.80	10.68
12-06-12	12.60	13.27	12.57	2,912,300	13.18	11.00
12-06-11	13.23	13.25	12.43	2,813,400	12.46	10.39
12-06-08	12.85	13.20	12.78	1,436,000	13.12	10.94
12-06-07	13.49	13.74	13.03	2,621,300	13.07	10.90
12-06-06	12.62	13.37	12.58	3,857,900	13.28	11.08
12-06-05	12.22	12.55	12.22	2,924,400	12.47	10.40
12-06-04	12.56	12.71	12.15	1,603,000	12.36	10.31
12-06-01	12.89	13.06	12.49	2,888,900	12.55	10.47
Date	Open	High	Low	Vol	Cls	adjCls
12-05-31	13.04	13.25	12.71	3,733,000	13.19	11.00
12-05-30	13.20	13.22	12.95	1,886,500	13.01	10.85
12-05-29	13.35	13.50	13.19	1,586,800	13.36	11.15
12-05-25	13.13	13.42	13.04	2,005,600	13.25	11.05
12-05-24	13.02	13.17	12.71	3,126,300	13.14	10.96
12-05-23	12.65	13.00	12.49	2,451,000	12.94	10.79
12-05-22	12.88	12.98	12.62	2,049,700	12.81	10.69
12-05-21	12.58	12.91	12.40	2,206,000	12.88	10.74
12-05-18	12.60	12.86	12.48	4,236,800	12.55	10.47
Date	Open	High	Low	Vol	Cls	adjCls
12-05-17	13.21	13.35	12.79	3,136,100	12.85	10.72
12-05-16	13.45	13.64	13.14	3,075,400	13.17	10.99
12-05-15	13.64	13.83	13.37	3,574,200	13.44	11.21
12-05-14	13.51	13.61	13.27	1,554,700	13.55	11.30
12-05-11	13.36	13.79	13.35	1,952,000	13.69	11.42
12-05-10	13.85	13.85	13.28	2,836,500	13.43	11.20
12-05-09	13.41	13.86	13.18	3,030,800	13.75	11.47
12-05-08	13.75	13.79	13.10	4,626,500	13.64	11.38
12-05-07	14.17	14.26	13.82	2,918,100	13.89	11.59
Date	Open	High	Low	Vol	Cls	adjCls
12-05-04	14.62	14.70	14.24	2,764,900	14.27	11.90
12-05-03	15.54	15.62	14.59	4,237,900	14.65	12.22
12-05-02	15.44	15.58	15.27	2,108,200	15.54	12.96
12-05-01	15.44	15.80	15.44	2,228,700	15.49	12.92
12-04-30	15.42	15.59	15.25	2,670,700	15.51	12.94
12-04-27	15.16	15.19	14.85	1,972,600	14.97	12.49
12-04-26	14.98	15.25	14.92	1,685,500	15.16	12.65
12-04-25	15.29	15.44	14.90	2,585,500	15.01	12.52
12-04-24	15.29	15.40	15.01	2,089,700	15.06	12.56
Date	Open	High	Low	Vol	Cls	adjCls
12-04-23	15.25	15.41	15.07	2,521,100	15.30	12.76
12-04-20	16.11	16.22	15.45	5,130,100	15.50	12.93
12-04-19	15.75	17.41	15.53	13,431,600	16.00	13.35
12-04-18	14.41	14.49	14.16	2,487,500	14.30	11.93
12-04-17	14.42	14.72	14.42	1,750,500	14.63	12.20
12-04-16	14.41	14.49	14.08	1,784,700	14.32	11.95
12-04-13	14.70	14.71	14.20	1,275,600	14.25	11.89
12-04-12	14.50	14.77	14.47	1,580,700	14.72	12.28
12-04-11	14.29	14.67	14.25	2,090,400	14.48	12.08
Date	Open	High	Low	Vol	Cls	adjCls
12-04-10	14.34	14.49	13.96	3,024,400	14.12	11.78
12-04-09	14.40	14.48	14.26	1,634,000	14.41	12.02
12-04-05	14.59	14.78	14.52	2,135,700	14.63	12.20
12-04-04	14.82	14.89	14.59	3,698,200	14.63	12.20
12-04-03	15.43	15.45	14.98	3,976,100	15.03	12.54
12-04-02	15.62	15.65	15.30	1,800,600	15.48	12.91
12-03-30	15.91	16.00	15.46	3,923,800	15.63	13.04
12-03-29	15.45	15.82	15.28	2,812,800	15.81	13.19
12-03-28	15.80	15.87	15.34	2,871,300	15.47	12.91
Date	Open	High	Low	Vol	Cls	adjCls
12-03-27	15.96	16.10	15.83	2,093,200	15.83	13.21
12-03-26	15.82	16.08	15.69	2,752,500	16.08	13.32
12-03-23	15.30	15.68	15.21	2,728,500	15.67	12.98
12-03-22	15.37	15.51	15.16	2,399,800	15.28	12.66
12-03-21	15.68	15.74	15.45	3,071,500	15.51	12.85
12-03-20	15.62	15.78	15.45	1,673,800	15.70	13.01
12-03-19	15.64	15.85	15.55	2,332,000	15.72	13.02
12-03-16	16.00	16.00	15.65	3,235,400	15.72	13.02
12-03-15	15.91	16.27	15.68	5,020,900	15.75	13.05
Date	Open	High	Low	Vol	Cls	adjCls
12-03-14	15.87	16.14	15.77	2,452,000	15.90	13.17
12-03-13	15.74	15.92	15.57	1,540,900	15.92	13.19
12-03-12	15.88	15.89	15.58	2,140,400	15.67	12.98
12-03-09	15.56	16.09	15.50	4,239,900	15.94	13.21
12-03-08	15.69	15.69	15.41	4,798,700	15.50	12.84
12-03-07	16.00	16.19	15.46	7,884,100	15.53	12.87
12-03-06	16.35	16.38	15.77	5,576,800	16.01	13.26
12-03-05	17.34	17.39	16.57	3,010,800	16.59	13.75
12-03-02	17.79	17.98	17.16	2,690,600	17.43	14.44
Date	Open	High	Low	Vol	Cls	adjCls
12-03-01	17.38	17.85	17.27	3,486,900	17.80	14.75
12-02-29	17.95	17.99	17.23	4,070,500	17.25	14.29
12-02-28	17.65	18.48	17.65	3,018,200	17.95	14.87
12-02-27	17.57	17.90	17.51	1,828,500	17.68	14.65
12-02-24	17.86	18.07	17.72	843,100	17.87	14.81
12-02-23	17.84	18.05	17.50	1,057,200	17.86	14.80
12-02-22	18.14	18.22	17.75	1,895,200	17.81	14.76
12-02-21	18.49	18.70	18.00	2,085,500	18.15	15.04
12-02-17	18.85	18.99	18.34	2,058,300	18.39	15.24
Date	Open	High	Low	Vol	Cls	adjCls
12-02-16	18.53	18.95	18.41	2,011,100	18.80	15.58
12-02-15	18.46	18.72	18.33	2,284,900	18.56	15.38
12-02-14	18.33	18.52	18.15	1,573,700	18.35	15.20
12-02-13	18.22	18.50	18.04	2,419,800	18.44	15.28
12-02-10	18.04	18.12	17.68	2,182,600	18.06	14.96
12-02-09	18.35	18.58	18.16	1,625,100	18.33	15.19
12-02-08	17.95	18.49	17.87	2,410,800	18.37	15.22
12-02-07	17.86	18.01	17.66	1,461,100	17.93	14.86
12-02-06	17.73	17.95	17.58	1,678,900	17.89	14.82
Date	Open	High	Low	Vol	Cls	adjCls
12-02-03	17.57	18.17	17.44	2,544,200	17.91	14.84
12-02-02	17.36	17.52	17.18	1,443,600	17.26	14.30
12-02-01	17.40	17.70	17.14	2,357,000	17.28	14.32
12-01-31	17.53	17.68	17.10	1,765,200	17.20	14.25
12-01-30	17.34	17.53	17.06	2,544,100	17.38	14.40
12-01-27	17.20	17.76	17.05	4,205,500	17.26	14.30
12-01-26	18.35	19.25	17.00	10,771,500	17.20	14.25
12-01-25	19.01	19.20	18.56	2,572,500	19.15	15.87
12-01-24	18.52	18.99	18.22	2,018,800	18.81	15.58
Date	Open	High	Low	Vol	Cls	adjCls
12-01-23	18.89	19.15	18.75	1,711,800	19.00	15.74
12-01-20	18.97	19.20	18.80	1,378,200	19.05	15.78
12-01-19	18.88	18.97	18.67	2,397,000	18.88	15.64
12-01-18	18.00	18.89	17.82	2,705,700	18.68	15.48
12-01-17	17.58	18.36	17.46	2,986,800	17.77	14.72
12-01-13	17.59	17.59	17.14	1,913,300	17.29	14.32
12-01-12	17.47	17.95	17.24	2,376,100	17.75	14.71
12-01-11	17.34	17.76	17.25	2,696,300	17.43	14.44
12-01-10	17.40	17.51	16.92	4,444,000	17.40	14.42
Date	Open	High	Low	Vol	Cls	adjCls
12-01-09	16.92	18.00	16.91	3,965,300	17.66	14.63
12-01-06	16.95	16.99	16.63	1,756,500	16.81	13.93
12-01-05	16.67	16.98	16.58	1,590,900	16.91	14.01
12-01-04	16.74	16.88	16.53	1,762,600	16.74	13.87
12-01-03	17.23	17.51	16.85	1,613,600	16.93	14.03
11-12-30	16.90	17.05	16.76	2,447,000	16.89	13.92
11-12-29	16.68	16.88	16.58	1,202,000	16.84	13.88
11-12-28	16.92	16.92	16.55	1,781,800	16.60	13.68
11-12-27	16.77	17.09	16.73	831,800	16.93	13.95
Date	Open	High	Low	Vol	Cls	adjCls
11-12-23	16.95	17.00	16.71	1,208,200	16.91	13.94
11-12-22	16.49	16.93	16.45	1,765,600	16.86	13.89
11-12-21	16.56	16.60	16.00	1,954,100	16.44	13.55
11-12-20	16.16	16.74	15.94	3,497,200	16.66	13.73
11-12-19	16.78	16.81	15.77	4,148,100	15.88	13.09
11-12-16	16.65	16.92	16.50	4,221,000	16.71	13.77
11-12-15	16.69	16.79	16.32	2,526,000	16.52	13.61
11-12-14	16.57	16.67	16.04	4,408,400	16.47	13.57
11-12-13	17.80	17.81	16.65	5,370,400	16.72	13.78
Date	Open	High	Low	Vol	Cls	adjCls
11-12-12	18.01	18.25	17.20	2,876,000	17.36	14.31
11-12-09	17.94	18.50	17.81	3,732,200	18.46	15.21
11-12-08	18.61	18.99	18.28	1,861,000	18.31	15.09
11-12-07	19.01	19.16	18.61	1,732,000	18.88	15.56
11-12-06	19.15	19.27	18.77	2,830,300	19.18	15.81
11-12-05	18.99	19.25	18.76	2,766,700	18.95	15.62
11-12-02	18.88	19.29	18.72	2,159,700	18.76	15.46
11-12-01	18.90	19.15	18.66	1,680,600	18.86	15.54
11-11-30	18.61	19.19	18.52	3,143,800	19.07	15.72
Date	Open	High	Low	Vol	Cls	adjCls
11-11-29	17.64	18.13	17.41	2,898,000	17.80	14.67
11-11-28	17.71	17.82	17.36	3,708,200	17.57	14.48
11-11-25	16.70	17.43	16.70	1,025,600	17.03	14.03
11-11-23	17.47	17.50	17.03	2,989,700	17.14	14.13
11-11-22	17.55	17.91	17.32	2,678,100	17.82	14.69
11-11-21	18.46	18.58	17.54	4,647,300	17.56	14.47
11-11-18	19.19	19.35	18.69	1,803,000	18.75	15.45
11-11-17	19.76	19.80	18.52	4,319,300	19.11	15.75
11-11-16	19.25	20.42	19.15	3,749,400	19.82	16.33
Date	Open	High	Low	Vol	Cls	adjCls
11-11-15	19.01	19.64	18.90	1,616,400	19.47	16.05
11-11-14	19.61	19.86	19.07	1,969,700	19.13	15.76
11-11-11	18.70	19.90	18.61	2,880,800	19.78	16.30
11-11-10	18.63	18.70	18.14	2,878,000	18.45	15.20
11-11-09	19.16	19.19	18.26	3,234,400	18.30	15.08
11-11-08	19.57	19.93	19.10	3,090,400	19.67	16.21
11-11-07	19.54	19.78	19.13	2,955,800	19.42	16.00
11-11-04	19.05	19.87	18.95	2,655,700	19.81	16.33
11-11-03	18.60	19.34	18.10	3,089,000	19.28	15.89
Date	Open	High	Low	Vol	Cls	adjCls
11-11-02	18.67	18.99	18.20	5,812,100	18.32	15.10
11-11-01	18.53	18.85	18.11	4,113,600	18.39	15.16
11-10-31	19.49	19.60	19.06	4,132,900	19.11	15.75
11-10-28	20.12	20.34	19.48	3,844,400	19.73	16.26
11-10-27	19.60	20.50	19.60	4,024,700	20.25	16.69
11-10-26	19.09	19.29	18.48	3,172,300	19.09	15.73
11-10-25	18.95	19.22	18.76	2,699,000	18.80	15.49
11-10-24	18.45	19.45	18.13	4,309,000	19.14	15.77
11-10-21	17.68	18.59	17.63	5,981,900	18.59	15.32
Date	Open	High	Low	Vol	Cls	adjCls
11-10-20	16.40	17.65	15.61	10,458,600	17.57	14.48
11-10-19	16.89	17.02	16.39	5,845,600	16.72	13.78
11-10-18	16.29	17.10	16.04	3,653,200	16.98	13.99
11-10-17	16.93	16.98	16.27	2,685,000	16.43	13.54
11-10-14	17.07	17.15	16.52	2,783,000	17.08	14.08
11-10-13	15.78	16.95	15.77	3,236,000	16.82	13.86
11-10-12	15.98	16.27	15.79	2,531,300	15.90	13.10
11-10-11	15.40	15.79	15.35	2,213,000	15.62	12.87
11-10-10	15.38	15.71	15.33	2,392,800	15.61	12.86
Date	Open	High	Low	Vol	Cls	adjCls
11-10-07	15.15	15.37	14.86	2,771,900	15.06	12.41
11-10-06	15.05	15.26	14.72	2,746,900	15.08	12.43
11-10-05	14.49	15.17	14.20	2,964,600	15.08	12.43
11-10-04	13.75	14.52	13.67	6,313,000	14.46	11.92
11-10-03	15.15	15.18	13.92	8,711,300	14.08	11.53
11-09-30	15.41	15.56	14.97	2,907,600	14.97	12.26
11-09-29	16.43	16.48	15.24	5,800,700	15.60	12.77
11-09-28	17.32	17.35	16.04	4,306,800	16.09	13.17
11-09-27	17.35	17.53	17.09	3,012,100	17.18	14.07
Date	Open	High	Low	Vol	Cls	adjCls
11-09-26	16.53	16.97	15.96	5,035,000	16.92	13.85
11-09-23	15.96	16.63	15.72	2,701,400	16.47	13.49
11-09-22	16.36	16.36	15.71	5,364,600	16.04	13.13
11-09-21	17.06	17.53	16.96	3,514,100	16.99	13.91
11-09-20	17.42	18.02	17.00	6,557,500	17.01	13.93
11-09-19	17.21	17.48	16.95	4,037,500	17.10	14.00
11-09-16	17.50	17.64	17.16	4,328,400	17.52	14.35
11-09-15	17.61	17.74	17.28	5,449,100	17.54	14.36
11-09-14	16.33	17.50	16.33	6,679,800	17.39	14.24
Date	Open	High	Low	Vol	Cls	adjCls
11-09-13	15.94	16.30	15.71	2,715,100	16.24	13.30
11-09-12	15.25	16.16	15.24	4,574,600	15.90	13.02
11-09-09	15.49	16.04	15.26	4,107,400	15.54	12.72
11-09-08	15.84	16.50	15.56	4,025,300	15.65	12.81
11-09-07	15.40	15.95	15.38	3,244,200	15.89	13.01
11-09-06	14.70	15.14	14.45	5,024,100	15.05	12.32
11-09-02	15.19	15.49	15.10	2,775,900	15.24	12.48
11-09-01	15.78	16.18	15.66	4,278,000	15.67	12.83
11-08-31	16.32	16.40	15.62	5,774,200	15.84	12.97
Date	Open	High	Low	Vol	Cls	adjCls
11-08-30	16.46	16.60	16.00	6,718,200	16.17	13.24
11-08-29	16.29	16.65	16.09	4,636,200	16.50	13.51
11-08-26	15.96	16.11	15.07	8,225,800	15.99	13.09
11-08-25	16.98	16.98	15.86	6,736,700	16.18	13.25
11-08-24	17.24	17.27	16.34	5,399,500	16.88	13.82
11-08-23	16.51	17.30	16.23	3,596,100	17.25	14.12
11-08-22	17.01	17.02	16.27	3,972,400	16.38	13.41
11-08-19	16.82	17.24	16.40	7,184,900	16.44	13.46
11-08-18	17.95	17.95	16.91	6,497,400	17.15	14.04
Date	Open	High	Low	Vol	Cls	adjCls
11-08-17	18.65	19.00	18.45	2,762,300	18.63	15.25
11-08-16	18.92	19.04	18.38	2,554,700	18.60	15.23
11-08-15	18.65	19.10	18.59	2,043,700	19.10	15.64
11-08-12	18.88	18.97	18.31	3,360,200	18.48	15.13
11-08-11	17.72	18.96	17.51	4,543,000	18.65	15.27
11-08-10	17.22	18.19	16.78	5,302,300	17.51	14.34
11-08-09	16.97	17.60	16.21	5,243,400	17.57	14.39
11-08-08	17.11	17.43	16.34	7,066,600	16.68	13.66
11-08-05	18.41	18.59	17.14	6,953,300	17.89	14.65
Date	Open	High	Low	Vol	Cls	adjCls
11-08-04	19.15	19.23	18.19	5,224,600	18.20	14.90
11-08-03	19.15	19.58	18.65	3,815,700	19.49	15.96
11-08-02	20.20	20.42	19.11	5,397,900	19.14	15.67
11-08-01	20.86	21.00	20.08	2,890,200	20.42	16.72
11-07-29	20.06	20.83	19.96	2,953,600	20.58	16.85
11-07-28	20.00	20.90	19.66	4,150,200	20.55	16.83
11-07-27	20.88	20.89	19.95	3,972,300	20.02	16.39
11-07-26	21.52	21.99	21.11	2,198,300	21.15	17.32
11-07-25	21.89	21.99	21.46	3,279,200	21.52	17.62
Date	Open	High	Low	Vol	Cls	adjCls
11-07-22	21.00	22.57	20.94	4,945,300	22.34	18.29
11-07-21	21.18	22.64	20.37	8,244,800	21.04	17.23
11-07-20	21.82	21.82	20.81	2,954,400	21.00	17.20
11-07-19	20.69	21.38	20.50	2,167,900	21.26	17.41
11-07-18	20.76	20.96	20.34	2,407,500	20.48	16.77
11-07-15	20.55	21.00	20.36	2,417,800	20.98	17.18
11-07-14	21.09	21.74	20.50	2,990,200	20.81	17.04
11-07-13	21.17	21.57	20.96	2,717,000	21.03	17.22
11-07-12	22.14	22.15	20.94	5,225,800	20.99	17.19
Date	Open	High	Low	Vol	Cls	adjCls
11-07-11	22.64	23.23	22.23	1,828,700	22.38	18.33
11-07-08	22.86	23.27	22.48	3,238,800	23.23	19.02
11-07-07	22.27	23.50	22.25	4,701,500	23.34	19.11
11-07-06	21.73	22.37	21.67	2,916,100	22.13	18.12
11-07-05	21.45	21.87	21.25	1,860,600	21.85	17.89
11-07-01	21.08	21.62	21.02	2,127,700	21.56	17.65
11-06-30	20.34	21.21	20.31	2,643,200	21.14	17.31
11-06-29	20.20	20.60	19.91	2,469,400	20.28	16.61
11-06-28	20.10	20.35	20.10	1,598,400	20.20	16.54
Date	Open	High	Low	Vol	Cls	adjCls
11-06-27	19.85	20.25	19.65	1,258,200	20.10	16.46
11-06-24	19.91	20.17	19.83	1,738,400	19.90	16.29
11-06-23	19.75	20.26	19.52	2,540,400	20.12	16.47
11-06-22	20.07	20.41	19.87	1,521,800	20.01	16.38
11-06-21	19.85	20.43	19.74	2,219,500	20.19	16.46
11-06-20	19.50	19.87	19.48	1,949,900	19.74	16.09
11-06-17	19.98	19.99	19.29	4,659,200	19.61	15.99
11-06-16	20.31	20.35	19.55	3,243,900	19.71	16.07
11-06-15	20.53	20.76	20.27	2,082,500	20.35	16.59
Date	Open	High	Low	Vol	Cls	adjCls
11-06-14	20.85	21.01	20.67	2,870,800	20.77	16.93
11-06-13	21.15	21.39	20.29	3,968,000	20.54	16.74
11-06-10	21.69	21.80	20.69	3,318,300	21.15	17.24
11-06-09	21.70	22.14	21.43	2,579,800	21.80	17.77
11-06-08	22.43	22.43	21.56	3,278,100	21.63	17.63
11-06-07	22.45	22.79	22.12	2,059,600	22.56	18.39
11-06-06	22.21	22.56	22.15	1,808,100	22.16	18.06
11-06-03	22.39	22.87	22.11	3,257,800	22.19	18.09
11-06-02	22.59	23.23	22.59	1,277,400	22.92	18.68
Date	Open	High	Low	Vol	Cls	adjCls
11-06-01	23.36	23.59	22.60	2,154,600	22.65	18.46
11-05-31	23.70	23.95	23.26	4,064,400	23.42	19.09
11-05-27	22.65	23.50	22.55	5,456,700	23.36	19.04
11-05-26	21.74	22.53	21.61	2,546,900	22.51	18.35
11-05-25	21.37	21.91	21.25	1,333,000	21.77	17.75
11-05-24	21.43	21.68	21.40	1,799,300	21.41	17.45
11-05-23	21.57	21.73	21.30	2,600,000	21.42	17.46
11-05-20	22.24	22.43	21.93	1,973,800	22.08	18.00
11-05-19	22.44	22.55	22.05	2,461,400	22.36	18.23
Date	Open	High	Low	Vol	Cls	adjCls
11-05-18	21.21	22.50	21.20	3,850,500	22.40	18.26
11-05-17	21.22	21.29	20.71	2,481,400	21.20	17.28
11-05-16	21.68	22.17	21.37	1,801,900	21.41	17.45
11-05-13	21.95	22.18	21.72	1,484,700	21.87	17.83
11-05-12	21.60	22.10	21.30	1,900,000	21.98	17.92
11-05-11	21.72	22.20	21.61	3,600,000	21.76	17.74
11-05-10	21.62	21.79	21.40	1,807,700	21.75	17.73
11-05-09	21.38	21.71	21.21	2,035,700	21.59	17.60
11-05-06	21.28	21.65	21.11	2,577,300	21.42	17.46
Date	Open	High	Low	Vol	Cls	adjCls
11-05-05	20.11	21.32	20.01	4,200,000	20.93	17.06
11-05-04	20.75	20.96	20.06	3,797,300	20.28	16.53
11-05-03	21.19	21.29	20.46	2,500,000	20.72	16.89
11-05-02	21.82	21.99	21.34	2,523,700	21.37	17.42
11-04-29	21.75	21.88	21.62	2,075,200	21.76	17.74
11-04-28	21.58	22.07	21.32	3,700,000	21.68	17.67
11-04-27	21.22	21.77	21.15	3,184,500	21.76	17.74
11-04-26	20.82	21.66	20.80	3,300,000	21.37	17.42
11-04-25	20.96	21.34	20.63	3,415,600	20.78	16.94
Date	Open	High	Low	Vol	Cls	adjCls
11-04-21	20.36	21.58	19.57	10,555,100	20.93	17.06
11-04-20	18.86	19.46	18.84	3,618,800	19.42	15.83
11-04-19	18.27	18.62	17.95	2,356,100	18.28	14.90
11-04-18	18.12	18.36	17.91	2,913,900	18.28	14.90
11-04-15	18.12	18.44	17.97	1,607,700	18.37	14.97
11-04-14	18.00	18.27	17.68	2,241,800	18.22	14.85
11-04-13	18.06	18.25	17.94	2,357,800	18.10	14.75
11-04-12	18.52	18.55	17.78	4,597,900	18.02	14.69
11-04-11	19.09	19.14	18.57	2,097,000	18.71	15.25
Date	Open	High	Low	Vol	Cls	adjCls
11-04-08	19.17	19.70	18.89	1,694,500	19.10	15.57
11-04-07	19.30	19.46	19.05	1,978,200	19.09	15.56
11-04-06	19.43	19.53	19.11	1,503,900	19.27	15.71
11-04-05	19.13	19.59	19.12	2,823,800	19.20	15.65
11-04-04	19.13	19.22	18.81	1,996,700	18.96	15.46
11-04-01	19.46	19.55	18.92	3,150,300	19.13	15.59
11-03-31	19.65	19.79	19.33	3,519,800	19.38	15.80
11-03-30	19.91	19.99	19.48	2,315,900	19.68	16.04
11-03-29	19.68	19.85	19.44	1,974,200	19.85	16.18
Date	Open	High	Low	Vol	Cls	adjCls
11-03-28	19.97	20.08	19.60	2,122,700	19.79	16.13
11-03-25	20.26	20.40	19.87	3,040,500	19.95	16.26
11-03-24	19.25	20.19	19.15	4,629,700	20.09	16.38
11-03-23	18.96	19.23	18.70	1,668,900	19.10	15.57
11-03-22	18.87	19.25	18.85	2,923,200	19.03	15.51
11-03-21	19.06	19.58	19.00	3,715,700	19.24	15.68
11-03-18	18.99	19.04	18.41	5,752,700	18.83	15.35
11-03-17	18.70	19.12	18.66	5,169,500	18.76	15.29
11-03-16	18.73	19.61	18.53	4,778,000	18.59	15.15
Date	Open	High	Low	Vol	Cls	adjCls
11-03-15	17.99	19.07	17.45	4,964,400	18.73	15.27
11-03-14	19.00	19.39	18.74	3,311,100	18.88	15.39
11-03-11	18.58	19.33	18.41	2,978,000	19.22	15.67
11-03-10	19.21	19.25	18.74	4,660,100	18.91	15.42
11-03-09	20.18	20.30	19.43	5,047,300	19.59	15.97
11-03-08	20.34	20.74	20.16	3,244,800	20.34	16.58
11-03-07	21.00	21.05	19.89	4,907,600	20.40	16.63
11-03-04	21.30	21.37	20.73	3,835,300	20.91	17.05
11-03-03	21.15	21.50	20.89	3,972,800	21.37	17.42
Date	Open	High	Low	Vol	Cls	adjCls
11-03-02	20.72	21.43	20.69	2,427,000	20.99	17.11
11-03-01	21.11	21.28	20.60	4,728,000	20.80	16.96
11-02-28	21.94	22.20	20.90	5,771,300	20.96	17.09
11-02-25	21.41	21.95	21.40	23,330,800	21.83	17.80
11-02-24	20.50	21.50	20.37	3,364,300	21.27	17.34
11-02-23	21.00	21.14	20.07	5,943,700	20.71	16.88
11-02-22	21.62	21.84	21.08	4,986,100	21.10	17.20
11-02-18	22.54	22.54	21.93	4,317,800	22.03	17.96
11-02-17	22.91	23.00	22.53	4,602,300	22.54	18.37
Date	Open	High	Low	Vol	Cls	adjCls
11-02-16	22.91	23.22	22.80	2,890,200	22.97	18.72
11-02-15	23.64	23.70	22.57	4,231,800	22.76	18.55
11-02-14	23.50	23.93	23.50	2,174,200	23.64	19.27
11-02-11	23.42	23.67	23.07	1,776,600	23.56	19.21
11-02-10	22.77	23.54	22.27	2,829,600	23.46	19.12
11-02-09	22.74	23.51	22.74	3,605,300	23.16	18.88
11-02-08	23.34	23.34	22.59	3,482,600	22.88	18.65
11-02-07	23.62	23.75	23.06	3,876,700	23.21	18.92
11-02-04	22.66	23.57	22.65	5,447,300	23.33	19.02
Date	Open	High	Low	Vol	Cls	adjCls
11-02-03	22.58	23.00	22.20	4,410,200	22.60	18.42
11-02-02	21.85	22.67	21.81	2,963,200	22.58	18.41
11-02-01	21.95	22.41	21.89	3,734,300	21.91	17.86
11-01-31	21.15	21.73	21.04	4,165,100	21.65	17.65
11-01-28	21.78	22.30	20.72	6,914,100	21.15	17.24
11-01-27	20.95	22.27	20.83	7,064,700	22.04	17.97
11-01-26	20.60	20.67	20.13	4,706,600	20.41	16.64
11-01-25	20.74	20.98	20.22	3,078,900	20.32	16.56
11-01-24	20.10	21.18	20.09	3,126,800	21.06	17.17
Date	Open	High	Low	Vol	Cls	adjCls
11-01-21	20.70	21.04	20.20	3,166,900	20.25	16.51
11-01-20	20.50	20.65	19.77	5,352,300	20.51	16.72
11-01-19	21.71	21.80	20.77	5,017,300	20.81	16.96
11-01-18	21.34	21.45	21.05	4,474,600	21.15	17.24
11-01-14	21.08	21.71	20.98	3,870,000	21.34	17.40
11-01-13	20.46	21.70	20.18	6,685,000	21.23	17.31
11-01-12	20.00	20.41	19.85	3,412,700	20.34	16.58
11-01-11	19.83	19.96	19.70	2,791,400	19.93	16.25
11-01-10	19.29	19.83	19.16	3,942,400	19.78	16.12
Date	Open	High	Low	Vol	Cls	adjCls
11-01-07	18.93	19.38	18.93	3,795,500	19.29	15.72
11-01-06	18.39	18.98	18.31	5,023,800	18.92	15.42
11-01-05	18.17	18.40	18.00	2,670,600	18.34	14.95
11-01-04	18.05	18.33	18.02	3,478,600	18.24	14.87
11-01-03	18.46	18.57	18.11	4,776,300	18.14	14.79
10-12-31	18.38	18.61	18.25	2,598,200	18.58	15.15
10-12-30	18.31	18.51	18.23	1,509,800	18.38	14.98
10-12-29	18.11	18.41	18.06	1,428,400	18.36	14.97
10-12-28	18.14	18.28	18.06	995,800	18.13	14.78
Date	Open	High	Low	Vol	Cls	adjCls
10-12-27	18.05	18.29	17.92	1,155,600	18.16	14.80
10-12-23	18.05	18.21	17.96	1,170,000	18.15	14.80
10-12-22	18.08	18.26	17.99	1,800,400	18.05	14.71
10-12-21	17.97	18.20	17.96	1,676,300	18.09	14.75
10-12-20	17.90	18.06	17.81	2,088,000	17.93	14.62
10-12-17	17.80	17.93	17.62	2,768,800	17.93	14.62
10-12-16	17.27	17.74	17.21	2,262,700	17.69	14.42
10-12-15	17.39	17.50	17.14	2,681,400	17.19	14.01
10-12-14	17.60	17.77	17.35	1,983,400	17.54	14.30
Date	Open	High	Low	Vol	Cls	adjCls
10-12-13	18.12	18.19	17.57	3,224,700	17.62	14.36
10-12-10	18.01	18.20	17.85	3,012,300	18.04	14.71
10-12-09	17.82	18.25	17.79	4,002,900	18.01	14.68
10-12-08	17.62	17.79	17.32	2,267,100	17.77	14.49
10-12-07	17.81	17.86	17.52	2,431,000	17.60	14.35
10-12-06	17.76	17.80	17.41	3,335,200	17.59	14.34
10-12-03	17.02	17.75	16.81	4,628,400	17.61	14.36
10-12-02	16.41	17.20	16.40	4,761,600	17.20	14.02
10-12-01	15.90	16.58	15.90	4,677,000	16.53	13.47
Date	Open	High	Low	Vol	Cls	adjCls
10-11-30	15.68	15.92	15.63	3,837,200	15.67	12.77
10-11-29	15.82	16.06	15.74	4,122,700	15.77	12.86
10-11-26	15.90	16.10	15.86	896,000	15.88	12.95
10-11-24	15.95	16.16	15.91	2,229,700	16.07	13.10
10-11-23	15.65	15.84	15.63	2,347,000	15.81	12.89
10-11-22	15.85	16.14	15.73	3,077,000	15.90	12.96
10-11-19	15.46	15.88	15.46	4,933,900	15.86	12.93
10-11-18	15.55	15.66	15.45	3,816,500	15.50	12.64
10-11-17	15.22	15.43	15.13	2,147,400	15.33	12.50
Date	Open	High	Low	Vol	Cls	adjCls
10-11-16	15.18	15.30	15.05	3,471,800	15.21	12.40
10-11-15	15.40	15.40	15.11	2,915,500	15.28	12.46
10-11-12	15.23	15.44	15.09	3,791,900	15.28	12.46
10-11-11	14.82	15.39	14.00	6,533,100	15.24	12.42
10-11-10	15.19	15.20	14.78	2,581,400	15.11	12.32
10-11-09	15.39	15.41	15.14	2,321,700	15.23	12.42
10-11-08	15.23	15.48	15.04	4,879,100	15.35	12.51
10-11-05	15.05	15.45	14.86	5,243,700	15.33	12.50
10-11-04	14.40	15.04	14.36	5,511,400	15.01	12.24
Date	Open	High	Low	Vol	Cls	adjCls
10-11-03	14.20	14.30	14.00	2,721,000	14.29	11.65
10-11-02	14.22	14.34	14.05	3,183,600	14.15	11.53
10-11-01	14.17	14.23	13.99	2,904,800	14.15	11.53
10-10-29	14.04	14.20	14.00	2,398,400	14.10	11.49
10-10-28	14.19	14.20	13.84	2,996,900	14.09	11.49
10-10-27	13.76	14.33	13.70	5,311,500	14.16	11.54
10-10-26	13.70	14.09	13.65	5,703,600	13.84	11.28
10-10-25	13.44	13.81	13.36	6,223,600	13.72	11.18
10-10-22	13.15	13.60	13.02	8,526,400	13.34	10.87
Date	Open	High	Low	Vol	Cls	adjCls
10-10-21	11.95	13.07	11.62	19,094,600	12.84	10.47
10-10-20	12.48	12.66	12.34	5,540,500	12.39	10.10
10-10-19	12.68	12.77	12.43	4,662,200	12.49	10.18
10-10-18	13.11	13.21	12.79	4,456,800	12.82	10.45
10-10-15	13.47	13.58	13.02	5,022,100	13.11	10.69
10-10-14	13.28	13.52	13.16	2,610,000	13.25	10.80
10-10-13	13.38	13.58	13.25	3,446,800	13.48	10.99
10-10-12	13.02	13.33	12.89	2,486,900	13.20	10.76
10-10-11	12.54	13.20	12.54	2,453,000	13.04	10.63
Date	Open	High	Low	Vol	Cls	adjCls
10-10-08	12.72	12.78	12.44	2,717,400	12.64	10.30
10-10-07	12.59	12.75	12.42	1,299,800	12.70	10.35
10-10-06	12.87	12.96	12.48	2,453,600	12.54	10.22
10-10-05	12.87	13.08	12.87	2,597,200	12.97	10.57
10-10-04	12.79	12.98	12.56	2,118,600	12.77	10.41
10-10-01	12.73	12.97	12.64	3,050,700	12.96	10.56
10-09-30	13.02	13.14	12.49	4,817,100	12.58	10.25
10-09-29	12.91	13.25	12.86	2,878,400	13.06	10.65
10-09-28	12.65	13.15	12.56	3,148,500	13.14	10.71
Date	Open	High	Low	Vol	Cls	adjCls
10-09-27	12.94	13.10	12.87	2,303,000	12.93	10.54
10-09-24	12.25	12.99	12.25	4,961,800	12.94	10.55
10-09-23	11.78	12.38	11.71	2,879,400	12.19	9.94
10-09-22	11.94	11.98	11.61	3,270,600	11.90	9.70
10-09-21	12.08	12.19	11.98	2,275,700	12.03	9.81
10-09-20	11.86	12.11	11.72	2,341,300	12.07	9.84
10-09-17	12.26	12.27	11.85	4,141,300	11.87	9.68
10-09-16	12.25	12.34	12.01	3,651,300	12.07	9.84
10-09-15	12.05	12.29	11.95	2,423,600	12.27	10.00
Date	Open	High	Low	Vol	Cls	adjCls
10-09-14	11.82	12.25	11.70	3,516,000	12.11	9.87
10-09-13	11.72	12.00	11.70	3,660,200	11.85	9.66
10-09-10	11.57	11.83	11.44	4,072,900	11.62	9.47
10-09-09	11.60	11.78	11.54	3,346,700	11.55	9.42
10-09-08	11.30	11.62	11.15	2,771,700	11.55	9.42
10-09-07	11.36	11.50	11.25	1,723,400	11.27	9.19
10-09-03	11.57	11.72	11.39	3,050,700	11.53	9.40
10-09-02	10.89	11.60	10.86	6,763,000	11.51	9.38
10-09-01	10.71	11.15	10.66	5,721,100	10.89	8.88
Date	Open	High	Low	Vol	Cls	adjCls
10-08-31	10.35	10.70	10.27	4,961,800	10.58	8.62
10-08-30	10.55	10.64	10.35	2,309,900	10.36	8.45
10-08-27	10.05	10.57	9.73	6,028,400	10.57	8.62
10-08-26	10.18	10.35	9.90	3,433,800	9.97	8.13
10-08-25	10.00	10.18	9.90	2,356,100	10.13	8.26
10-08-24	10.12	10.19	10.00	2,616,800	10.05	8.19
10-08-23	10.41	10.53	10.25	1,316,400	10.25	8.36
10-08-20	10.25	10.48	10.24	1,230,900	10.41	8.49
10-08-19	10.37	10.53	10.26	1,109,800	10.29	8.39
Date	Open	High	Low	Vol	Cls	adjCls
10-08-18	10.44	10.61	10.37	1,606,700	10.47	8.53
10-08-17	10.62	10.68	10.45	2,661,000	10.48	8.54
10-08-16	10.35	10.56	10.26	2,052,800	10.55	8.60
10-08-13	10.33	10.55	10.33	1,632,300	10.40	8.48
10-08-12	10.41	10.53	10.17	4,672,800	10.43	8.50
10-08-11	10.80	10.85	10.65	3,057,900	10.69	8.71
10-08-10	11.13	11.18	10.88	2,320,100	11.11	9.06
10-08-09	11.14	11.34	11.11	1,408,800	11.32	9.23
10-08-06	10.99	11.20	10.92	1,564,000	11.15	9.09
Date	Open	High	Low	Vol	Cls	adjCls
10-08-05	10.89	11.27	10.84	2,832,500	11.07	9.02
10-08-04	10.66	10.99	10.61	2,837,900	10.93	8.91
10-08-03	10.55	10.74	10.45	4,185,900	10.63	8.67
10-08-02	10.80	10.80	10.43	3,739,600	10.60	8.64
10-07-30	10.68	10.70	10.45	2,429,200	10.60	8.64
10-07-29	11.20	11.24	10.69	3,507,900	10.80	8.80
10-07-28	11.38	11.43	11.05	1,887,200	11.16	9.10
10-07-27	11.49	11.56	11.36	2,615,100	11.45	9.33
10-07-26	11.23	11.47	11.06	1,913,000	11.47	9.35
Date	Open	High	Low	Vol	Cls	adjCls
10-07-23	10.85	11.20	10.74	2,628,800	11.19	9.12
10-07-22	10.71	11.35	10.70	6,655,000	10.95	8.93
10-07-21	10.91	10.93	10.52	4,021,500	10.64	8.67
10-07-20	10.69	10.81	10.45	2,124,300	10.79	8.80
10-07-19	10.60	10.90	10.60	1,644,900	10.89	8.88
10-07-16	11.03	11.04	10.60	2,040,600	10.60	8.64
10-07-15	11.15	11.15	10.97	2,117,400	11.11	9.06
10-07-14	11.17	11.49	11.06	2,652,400	11.20	9.13
10-07-13	11.23	11.23	10.98	1,378,200	11.17	9.11
Date	Open	High	Low	Vol	Cls	adjCls
10-07-12	10.76	11.05	10.66	1,871,700	10.89	8.88
10-07-09	10.71	10.83	10.58	1,195,400	10.83	8.83
10-07-08	10.60	10.77	10.53	2,617,100	10.74	8.76
10-07-07	9.93	10.53	9.90	2,029,500	10.53	8.58
10-07-06	10.15	10.32	9.85	2,277,000	9.94	8.10
10-07-02	10.18	10.20	9.83	2,096,300	10.03	8.18
10-07-01	10.02	10.23	9.80	4,132,200	10.11	8.24
10-06-30	10.12	10.33	10.00	3,235,700	10.04	8.18
10-06-29	10.50	10.59	10.06	3,411,600	10.18	8.30
Date	Open	High	Low	Vol	Cls	adjCls
10-06-28	10.71	10.86	10.61	1,383,800	10.72	8.74
10-06-25	10.62	10.88	10.43	3,715,900	10.70	8.72
10-06-24	11.19	11.25	10.61	4,246,000	10.63	8.67
10-06-23	11.30	11.48	11.15	2,433,700	11.27	9.19
10-06-22	11.48	11.65	11.30	2,457,300	11.31	9.22
10-06-21	11.67	11.74	11.34	2,130,400	11.44	9.33
10-06-18	11.57	11.66	11.45	2,039,300	11.51	9.38
10-06-17	11.63	11.67	11.34	2,140,300	11.56	9.42
10-06-16	11.46	11.70	11.35	4,796,900	11.58	9.44
Date	Open	High	Low	Vol	Cls	adjCls
10-06-15	10.91	11.37	10.90	2,872,900	11.30	9.21
10-06-14	10.83	11.15	10.77	1,780,200	10.78	8.79
10-06-11	10.45	10.78	10.34	1,607,300	10.77	8.78
10-06-10	10.56	10.65	10.39	1,890,000	10.59	8.63
10-06-09	10.65	10.81	10.30	2,829,700	10.36	8.45
10-06-08	10.74	10.74	10.27	4,330,500	10.60	8.64
10-06-07	11.12	11.21	10.57	3,534,300	10.61	8.65
10-06-04	11.25	11.57	11.05	3,685,100	11.08	9.03
10-06-03	11.49	11.62	11.38	2,153,000	11.57	9.43
Date	Open	High	Low	Vol	Cls	adjCls
10-06-02	11.30	11.43	11.12	2,376,100	11.43	9.32
10-06-01	11.26	11.51	11.11	2,131,700	11.11	9.06
10-05-28	11.65	11.76	11.32	2,538,300	11.39	9.28
10-05-27	11.39	11.72	11.33	3,091,900	11.71	9.55
10-05-26	11.11	11.43	11.05	4,880,300	11.07	9.02
10-05-25	10.74	10.99	10.47	5,583,200	10.94	8.92
10-05-24	11.14	11.46	11.06	2,465,100	11.06	9.02
10-05-21	11.07	11.59	10.92	4,438,800	11.28	9.20
10-05-20	11.17	11.55	11.15	5,727,700	11.25	9.17
Date	Open	High	Low	Vol	Cls	adjCls
10-05-19	11.18	11.68	11.08	5,597,000	11.60	9.46
10-05-18	11.85	11.86	11.20	4,684,300	11.28	9.20
10-05-17	11.70	11.79	11.17	5,305,200	11.71	9.55
10-05-14	11.60	11.73	11.34	5,873,800	11.72	9.55
10-05-13	12.16	12.29	11.60	5,776,200	11.75	9.58
10-05-12	11.71	12.28	11.67	4,712,600	12.16	9.91
10-05-11	11.67	11.95	11.60	5,953,600	11.63	9.48
10-05-10	12.10	12.15	11.71	4,084,800	11.89	9.69
10-05-07	11.80	11.96	11.05	7,304,400	11.37	9.27
Date	Open	High	Low	Vol	Cls	adjCls
10-05-06	12.12	12.49	11.01	4,498,900	11.93	9.73
10-05-05	12.32	12.68	12.12	3,912,800	12.25	9.99
10-05-04	12.91	12.91	12.37	5,045,100	12.48	10.17
10-05-03	13.21	13.29	12.82	3,223,900	13.07	10.65
10-04-30	13.55	13.64	12.87	6,252,700	12.88	10.50
10-04-29	13.56	13.72	13.43	3,196,000	13.58	11.07
10-04-28	13.43	13.56	13.25	4,155,300	13.50	11.00
10-04-27	13.58	13.75	13.31	4,735,900	13.32	10.86
10-04-26	13.14	13.89	13.14	5,475,400	13.62	11.10
Date	Open	High	Low	Vol	Cls	adjCls
10-04-23	13.20	13.29	12.85	4,977,100	13.20	10.76
10-04-22	12.80	13.33	12.41	7,965,300	13.19	10.75
10-04-21	13.20	13.49	12.83	4,491,500	13.11	10.69
10-04-20	12.81	13.10	12.81	2,672,600	13.08	10.66
10-04-19	12.57	12.81	12.45	3,787,700	12.70	10.35
10-04-16	12.88	12.88	12.58	4,540,700	12.72	10.37
10-04-15	12.85	13.10	12.82	3,345,700	13.04	10.63
10-04-14	12.44	13.00	12.41	6,764,500	12.96	10.56
10-04-13	12.01	12.25	11.97	3,576,900	12.21	9.95
Date	Open	High	Low	Vol	Cls	adjCls
10-04-12	11.75	12.05	11.68	4,170,900	12.01	9.79
10-04-09	11.66	11.72	11.52	3,096,000	11.56	9.42
10-04-08	11.88	11.88	11.53	3,172,600	11.58	9.44
10-04-07	11.76	12.00	11.65	3,223,000	11.92	9.72
10-04-06	11.70	11.80	11.58	3,059,600	11.80	9.62
10-04-05	11.57	11.80	11.49	2,066,600	11.80	9.62
10-04-01	11.63	11.77	11.39	1,726,200	11.47	9.35
10-03-31	11.48	11.64	11.41	2,744,500	11.53	9.40
10-03-30	11.56	11.68	11.44	1,962,600	11.63	9.48
Date	Open	High	Low	Vol	Cls	adjCls
10-03-29	11.49	11.69	11.49	2,862,100	11.54	9.41
10-03-26	11.84	11.93	11.42	3,854,300	11.47	9.35
10-03-25	11.87	11.97	11.58	4,632,600	11.78	9.60
10-03-24	11.93	11.93	11.56	5,629,400	11.78	9.60
10-03-23	11.96	12.10	11.82	4,262,500	11.93	9.73
10-03-22	11.62	11.97	11.55	2,949,900	11.88	9.68
10-03-19	12.00	12.01	11.62	6,609,000	11.81	9.63
10-03-18	12.31	12.40	11.86	6,171,900	12.07	9.84
10-03-17	12.38	12.55	12.33	3,208,800	12.35	10.07
Date	Open	High	Low	Vol	Cls	adjCls
10-03-16	12.35	12.47	12.20	3,250,200	12.30	10.03
10-03-15	12.38	12.40	12.23	1,865,400	12.35	10.07
10-03-12	12.46	12.53	12.32	3,318,600	12.43	10.13
10-03-11	12.36	12.38	12.17	1,935,500	12.37	10.08
10-03-10	12.25	12.46	12.23	2,958,700	12.37	10.08
10-03-09	11.99	12.40	11.98	4,495,400	12.27	10.00
10-03-08	12.10	12.17	11.85	2,749,600	12.13	9.89
10-03-05	12.04	12.20	11.92	2,952,700	12.12	9.88
10-03-04	12.12	12.12	11.76	2,177,900	11.98	9.77
Date	Open	High	Low	Vol	Cls	adjCls
10-03-03	12.12	12.39	11.86	2,814,900	11.98	9.77
10-03-02	12.01	12.30	11.98	4,145,400	12.11	9.87
10-03-01	11.84	12.18	11.80	4,997,700	11.96	9.75
10-02-26	11.78	11.91	11.65	3,918,400	11.83	9.64
10-02-25	11.73	11.93	11.52	2,610,500	11.93	9.73
10-02-24	11.92	12.03	11.76	3,261,000	11.94	9.73
10-02-23	12.09	12.09	11.71	3,506,500	11.87	9.68
10-02-22	12.33	12.45	12.09	3,690,800	12.15	9.90
10-02-19	11.78	12.46	11.78	8,113,900	12.30	10.03
Date	Open	High	Low	Vol	Cls	adjCls
10-02-18	11.75	12.02	11.64	5,451,500	11.91	9.71
10-02-17	11.94	11.95	11.50	2,799,600	11.80	9.62
10-02-16	11.71	11.96	11.60	3,339,100	11.83	9.64
10-02-12	11.24	11.70	11.08	4,974,300	11.53	9.40
10-02-11	10.85	11.32	10.70	3,693,900	11.30	9.21
10-02-10	10.92	11.00	10.73	2,170,900	10.79	8.80
10-02-09	10.94	10.97	10.67	3,048,200	10.89	8.88
10-02-08	10.99	10.99	10.68	2,213,500	10.70	8.72
10-02-05	10.58	10.96	10.45	5,032,500	10.84	8.84
Date	Open	High	Low	Vol	Cls	adjCls
10-02-04	11.16	11.22	10.59	4,261,800	10.60	8.64
10-02-03	11.13	11.42	11.07	3,999,800	11.37	9.27
10-02-02	10.90	11.37	10.83	4,935,100	11.27	9.19
10-02-01	10.18	10.89	10.15	5,996,300	10.85	8.84
10-01-29	10.86	10.96	9.96	6,702,500	10.05	8.19
10-01-28	11.26	11.39	10.47	4,951,300	10.75	8.76
10-01-27	10.74	11.07	10.62	2,966,100	11.06	9.02
10-01-26	10.91	11.03	10.74	2,661,100	10.86	8.85
10-01-25	10.80	11.00	10.70	2,222,200	10.84	8.84
Date	Open	High	Low	Vol	Cls	adjCls
10-01-22	11.42	11.44	10.57	4,886,000	10.70	8.72
10-01-21	11.42	11.59	11.16	4,914,700	11.45	9.33
10-01-20	11.09	11.11	10.91	2,444,100	11.05	9.01
10-01-19	11.02	11.22	11.00	3,228,300	11.13	9.07
10-01-15	11.30	11.30	10.96	2,753,600	11.04	9.00
10-01-14	11.50	11.50	11.17	2,015,600	11.25	9.17
10-01-13	11.14	11.48	10.84	3,064,300	11.44	9.33
10-01-12	11.63	11.65	11.03	3,337,000	11.09	9.04
10-01-11	11.76	11.76	11.39	2,965,000	11.55	9.42
Date	Open	High	Low	Vol	Cls	adjCls
10-01-08	10.96	11.70	10.88	6,847,900	11.61	9.46
10-01-07	11.00	11.05	10.80	2,106,600	10.88	8.87
10-01-06	10.69	11.01	10.69	3,186,600	10.97	8.94
10-01-05	10.53	10.87	10.52	3,043,200	10.82	8.82
10-01-04	10.56	10.72	10.51	2,143,200	10.58	8.62
09-12-31	10.74	10.81	10.54	2,349,100	10.56	8.61
09-12-30	10.43	10.88	10.41	2,034,200	10.78	8.79
09-12-29	10.53	10.57	10.43	1,157,000	10.50	8.56
09-12-28	10.73	10.80	10.50	987,100	10.56	8.61
Date	Open	High	Low	Vol	Cls	adjCls
09-12-24	10.69	10.75	10.65	486,600	10.73	8.75
09-12-23	10.66	10.70	10.46	1,358,300	10.62	8.66
09-12-22	10.65	10.74	10.62	1,276,300	10.67	8.70
09-12-21	10.57	10.75	10.50	2,160,900	10.62	8.66
09-12-18	10.40	10.57	10.28	4,330,000	10.55	8.60
09-12-17	10.45	10.53	10.30	1,455,400	10.33	8.42
09-12-16	10.41	10.61	10.36	1,890,800	10.50	8.56
09-12-15	10.55	10.55	10.26	2,467,600	10.31	8.40
09-12-14	10.43	10.57	10.42	1,595,000	10.53	8.58
Date	Open	High	Low	Vol	Cls	adjCls
09-12-11	10.50	10.59	10.31	2,059,900	10.40	8.48
09-12-10	10.85	10.89	10.51	2,971,400	10.54	8.59
09-12-09	10.67	10.84	10.54	3,720,500	10.79	8.80
09-12-08	10.36	10.78	10.33	6,251,400	10.68	8.71
09-12-07	10.27	10.57	10.27	4,322,200	10.55	8.60
09-12-04	10.37	10.39	10.10	3,276,600	10.31	8.40
09-12-03	10.24	10.35	10.12	2,976,400	10.20	8.31
09-12-02	9.96	10.39	9.96	6,627,200	10.20	8.31
09-12-01	9.65	9.97	9.62	4,003,000	9.94	8.10
Date	Open	High	Low	Vol	Cls	adjCls
09-11-30	9.51	9.59	9.38	3,259,200	9.57	7.80
09-11-27	9.61	9.65	9.36	1,368,500	9.56	7.79
09-11-25	9.71	9.75	9.62	2,064,600	9.62	7.84
09-11-24	9.67	9.82	9.65	2,847,600	9.70	7.91
09-11-23	9.79	9.90	9.66	4,088,700	9.71	7.92
09-11-20	9.64	9.64	9.41	3,569,200	9.57	7.80
09-11-19	9.86	9.86	9.50	7,204,400	9.69	7.90
09-11-18	9.90	9.99	9.73	4,061,700	9.96	8.12
09-11-17	9.79	10.01	9.62	5,434,300	9.95	8.11
Date	Open	High	Low	Vol	Cls	adjCls
09-11-16	9.83	9.90	9.70	4,636,000	9.80	7.99
09-11-13	9.47	9.69	9.25	10,539,400	9.56	7.79
09-11-12	8.93	9.35	8.90	8,382,000	9.07	7.39
09-11-11	9.01	9.07	8.90	2,217,800	8.96	7.30
09-11-10	8.94	9.08	8.80	2,937,000	8.86	7.22
09-11-09	8.80	9.06	8.77	4,024,500	8.85	7.21
09-11-06	8.69	8.88	8.66	2,645,900	8.73	7.12
09-11-05	8.79	8.86	8.61	5,854,600	8.77	7.15
09-11-04	8.88	8.88	8.58	5,154,500	8.61	7.02
Date	Open	High	Low	Vol	Cls	adjCls
09-11-03	8.30	8.51	8.05	5,540,900	8.50	6.93
09-11-02	8.52	8.60	8.25	5,006,100	8.43	6.87
09-10-30	8.77	8.77	8.33	5,707,600	8.43	6.87
09-10-29	8.54	8.79	8.54	6,085,800	8.70	7.09
09-10-28	8.98	9.02	8.46	8,941,300	8.53	6.95
09-10-27	9.26	9.33	8.87	5,892,100	9.00	7.34
09-10-26	9.37	9.56	9.26	3,477,100	9.30	7.58
09-10-23	9.59	9.61	9.31	4,380,800	9.38	7.65
09-10-22	9.60	9.60	9.33	7,141,600	9.49	7.74
Date	Open	High	Low	Vol	Cls	adjCls
09-10-21	9.66	9.81	9.51	6,442,400	9.55	7.78
09-10-20	9.92	9.95	9.65	5,989,800	9.68	7.89
09-10-19	9.63	9.94	9.44	8,800,000	9.66	7.87
09-10-16	9.69	9.95	9.18	11,769,100	9.57	7.80
09-10-15	9.88	10.24	9.65	14,803,800	9.76	7.96
09-10-14	10.35	10.38	10.07	10,783,500	10.28	8.38
09-10-13	10.05	10.09	9.86	5,691,700	9.90	8.07
09-10-12	9.98	10.16	9.74	5,407,900	9.88	8.05
09-10-09	9.62	9.90	9.58	6,282,300	9.84	8.02
Date	Open	High	Low	Vol	Cls	adjCls
09-10-08	9.81	9.81	9.44	7,395,200	9.66	7.87
09-10-07	9.95	10.04	9.57	5,180,000	9.68	7.89
09-10-06	10.02	10.09	9.74	4,612,600	9.92	8.09
09-10-05	9.58	9.88	9.58	5,165,900	9.86	8.04
09-10-02	9.70	9.94	9.52	5,495,400	9.56	7.79
09-10-01	10.37	10.37	9.82	8,402,300	9.83	8.01
09-09-30	10.35	10.50	10.07	4,476,900	10.33	8.42
09-09-29	10.45	10.55	10.14	4,700,600	10.22	8.33
09-09-28	10.30	10.60	10.16	4,423,300	10.45	8.52
Date	Open	High	Low	Vol	Cls	adjCls
09-09-25	10.19	10.42	10.13	5,788,700	10.19	8.31
09-09-24	10.66	10.66	10.19	6,665,400	10.33	8.42
09-09-23	10.53	10.84	10.50	5,203,000	10.60	8.64
09-09-22	10.56	10.63	10.43	4,424,200	10.53	8.58
09-09-21	10.05	10.45	10.04	5,453,600	10.42	8.49
09-09-18	10.16	10.33	10.09	4,669,600	10.18	8.30
09-09-17	10.45	10.57	10.11	6,392,200	10.17	8.29
09-09-16	10.77	10.79	10.29	5,688,800	10.48	8.54
09-09-15	10.32	10.76	10.24	7,300,700	10.66	8.69
Date	Open	High	Low	Vol	Cls	adjCls
09-09-14	10.16	10.37	10.05	5,242,300	10.35	8.44
09-09-11	10.62	10.63	10.16	5,812,000	10.19	8.31
09-09-10	10.46	10.70	10.35	6,435,900	10.49	8.55
09-09-09	9.91	10.39	9.71	10,412,900	10.32	8.41
09-09-08	9.92	10.01	9.67	6,091,200	9.81	8.00
09-09-04	9.98	10.03	9.73	5,989,300	9.77	7.96
09-09-03	9.86	10.07	9.77	4,887,100	10.00	8.15
09-09-02	9.65	9.94	9.60	6,390,700	9.79	7.98
09-09-01	10.07	10.31	9.73	9,898,400	9.77	7.96
Date	Open	High	Low	Vol	Cls	adjCls
09-08-31	10.24	10.37	10.07	4,479,800	10.12	8.25
09-08-28	10.43	10.73	10.11	6,575,500	10.42	8.49
09-08-27	10.31	10.38	10.12	4,625,800	10.34	8.43
09-08-26	10.48	10.61	10.21	7,561,900	10.41	8.49
09-08-25	10.64	10.79	10.42	5,177,100	10.50	8.56
09-08-24	10.63	10.95	10.55	3,593,900	10.58	8.62
09-08-21	10.83	10.87	10.62	4,071,700	10.68	8.71
09-08-20	10.68	10.89	10.57	3,158,900	10.76	8.77
09-08-19	10.50	10.77	10.43	5,397,500	10.75	8.76
Date	Open	High	Low	Vol	Cls	adjCls
09-08-18	10.64	10.77	10.50	4,405,600	10.70	8.72
09-08-17	10.57	10.62	10.45	4,121,500	10.50	8.56
09-08-14	11.18	11.20	10.88	4,029,500	11.03	8.99
09-08-13	10.99	11.27	10.88	6,748,300	11.27	9.19
09-08-12	10.35	10.87	10.35	4,671,100	10.78	8.79
09-08-11	10.41	10.50	10.25	5,095,800	10.40	8.48
09-08-10	10.36	10.48	10.20	3,997,700	10.47	8.53
09-08-07	10.65	10.67	10.31	3,902,800	10.40	8.48
09-08-06	10.78	10.81	10.35	3,572,700	10.45	8.52
Date	Open	High	Low	Vol	Cls	adjCls
09-08-05	10.57	10.80	10.50	3,894,200	10.72	8.74
09-08-04	10.70	10.76	10.53	4,388,700	10.60	8.64
09-08-03	10.92	11.00	10.63	3,060,700	10.77	8.78
09-07-31	10.60	10.90	10.41	6,523,400	10.62	8.66
09-07-30	11.27	11.66	10.90	8,675,000	10.91	8.89
09-07-29	10.92	11.13	10.54	11,112,900	11.04	9.00
09-07-28	10.58	10.76	10.40	4,700,600	10.70	8.72
09-07-27	10.67	10.74	10.41	2,845,300	10.66	8.69
09-07-24	10.61	10.75	10.26	3,808,700	10.69	8.71
Date	Open	High	Low	Vol	Cls	adjCls
09-07-23	10.54	10.74	10.39	5,025,300	10.68	8.71
09-07-22	10.33	10.56	10.24	4,987,200	10.56	8.61
09-07-21	10.43	10.49	10.13	3,535,700	10.41	8.49
09-07-20	10.22	10.46	10.17	3,224,100	10.46	8.53
09-07-17	10.10	10.26	9.79	6,876,300	10.22	8.33
09-07-16	9.45	10.46	9.35	14,321,300	10.31	8.40
09-07-15	9.51	9.79	9.30	10,431,000	9.66	7.87
09-07-14	9.20	9.45	9.10	5,404,700	9.32	7.60
09-07-13	8.81	9.20	8.62	4,221,000	9.18	7.48
Date	Open	High	Low	Vol	Cls	adjCls
09-07-10	8.81	8.93	8.53	3,627,300	8.88	7.24
09-07-09	8.69	8.83	8.55	2,417,100	8.77	7.15
09-07-08	8.80	8.86	8.30	5,414,500	8.61	7.02
09-07-07	8.89	8.99	8.72	4,321,900	8.73	7.12
09-07-06	9.05	9.09	8.68	3,206,200	8.90	7.26
09-07-02	9.06	9.24	8.99	3,004,500	9.14	7.45
09-07-01	9.26	9.40	9.10	4,673,900	9.19	7.49
09-06-30	9.11	9.25	8.96	4,114,800	9.20	7.50
09-06-29	9.15	9.24	8.92	2,663,500	9.05	7.38
Date	Open	High	Low	Vol	Cls	adjCls
09-06-26	8.95	9.24	8.86	4,131,800	9.10	7.42
09-06-25	8.76	9.00	8.64	4,318,300	8.95	7.30
09-06-24	8.61	8.85	8.61	2,600,900	8.75	7.13
09-06-23	8.61	8.71	8.23	4,255,300	8.52	6.95
09-06-22	8.92	8.99	8.58	2,857,200	8.61	7.02
09-06-19	8.96	9.16	8.90	2,094,900	9.11	7.43
09-06-18	8.98	9.14	8.77	2,196,400	8.91	7.26
09-06-17	8.95	9.18	8.72	3,068,200	9.03	7.36
09-06-16	9.25	9.39	8.95	3,510,500	8.99	7.33
Date	Open	High	Low	Vol	Cls	adjCls
09-06-15	9.00	9.26	8.82	3,586,500	9.24	7.53
09-06-12	9.06	9.12	8.80	2,204,000	9.06	7.39
09-06-11	9.36	9.40	8.90	4,136,300	9.20	7.50
09-06-10	9.37	9.40	9.02	2,918,300	9.33	7.61
09-06-09	8.75	9.30	8.75	4,879,200	9.21	7.51
09-06-08	8.68	8.87	8.53	2,430,100	8.79	7.17
09-06-05	8.91	8.98	8.66	2,479,200	8.85	7.21
09-06-04	8.56	8.95	8.45	3,008,900	8.91	7.26
09-06-03	8.57	8.86	8.49	4,216,200	8.64	7.04
Date	Open	High	Low	Vol	Cls	adjCls
09-06-02	8.80	8.96	8.57	4,115,300	8.69	7.08
09-06-01	8.65	8.99	8.64	4,015,100	8.93	7.28
09-05-29	8.70	8.87	8.50	5,443,600	8.60	7.01
09-05-28	8.67	8.97	8.41	6,308,900	8.67	7.07
09-05-27	8.22	8.79	8.15	9,123,800	8.54	6.96
09-05-26	7.62	8.23	7.62	6,115,300	8.11	6.61
09-05-22	7.95	7.96	7.65	1,869,300	7.78	6.34
09-05-21	7.67	7.95	7.55	4,177,200	7.91	6.45
09-05-20	8.06	8.26	7.73	4,980,200	7.76	6.33
Date	Open	High	Low	Vol	Cls	adjCls
09-05-19	7.44	8.06	7.28	6,485,700	7.87	6.42
09-05-18	7.30	7.50	7.23	3,115,200	7.46	6.08
09-05-15	7.12	7.42	7.05	2,782,800	7.25	5.91
09-05-14	6.89	7.42	6.88	5,065,900	7.16	5.84
09-05-13	6.97	7.13	6.86	4,626,200	6.98	5.69
09-05-12	7.36	7.36	6.97	4,200,500	7.11	5.80
09-05-11	7.18	7.39	7.05	3,384,800	7.25	5.91
09-05-08	7.75	7.77	7.13	5,595,000	7.34	5.98
09-05-07	8.23	8.23	7.38	6,613,600	7.61	6.20
Date	Open	High	Low	Vol	Cls	adjCls
09-05-06	8.08	8.21	7.72	3,384,000	8.13	6.63
09-05-05	8.12	8.22	7.90	3,536,600	8.16	6.65
09-05-04	7.89	8.23	7.86	3,502,500	8.22	6.70
09-05-01	7.96	8.03	7.62	2,873,900	7.77	6.33
09-04-30	7.88	8.05	7.75	4,445,600	7.93	6.46
09-04-29	7.59	7.95	7.53	5,053,100	7.85	6.40
09-04-28	7.41	7.65	7.32	3,813,300	7.62	6.21
09-04-27	7.57	7.70	7.42	3,096,700	7.50	6.11
09-04-24	7.30	7.65	7.30	3,712,300	7.58	6.18
Date	Open	High	Low	Vol	Cls	adjCls
09-04-23	7.45	7.49	6.97	5,004,100	7.32	5.97
09-04-22	6.97	7.49	6.87	5,221,600	7.39	6.02
09-04-21	6.71	7.09	6.70	4,479,600	7.02	5.72
09-04-20	6.82	6.90	6.58	4,685,800	6.79	5.54
09-04-17	7.27	7.35	6.57	7,391,800	6.81	5.55
09-04-16	7.47	7.50	7.14	8,331,600	7.40	6.03
09-04-15	7.32	7.40	7.12	4,321,300	7.33	5.98
09-04-14	7.05	7.43	7.04	4,044,700	7.36	6.00
09-04-13	7.36	7.36	7.00	3,567,300	7.16	5.84
Date	Open	High	Low	Vol	Cls	adjCls
09-04-09	7.25	7.41	7.03	4,279,800	7.34	5.98
09-04-08	6.95	7.24	6.83	3,081,400	7.21	5.88
09-04-07	7.08	7.08	6.76	3,160,800	6.90	5.62
09-04-06	7.10	7.19	6.88	4,720,700	7.14	5.82
09-04-03	7.26	7.36	6.99	6,070,600	7.22	5.89
09-04-02	6.89	7.23	6.89	4,890,400	7.20	5.87
09-04-01	6.58	7.08	6.56	3,242,900	7.06	5.76
09-03-31	6.87	6.89	6.54	3,220,100	6.77	5.52
09-03-30	6.63	6.76	6.44	4,122,700	6.74	5.49
Date	Open	High	Low	Vol	Cls	adjCls
09-03-27	6.85	6.99	6.68	4,785,700	6.71	5.47
09-03-26	6.51	6.94	6.47	5,765,100	6.94	5.66
09-03-25	6.45	6.71	6.25	4,384,000	6.45	5.26
09-03-24	6.21	6.53	6.19	4,381,200	6.40	5.22
09-03-23	6.15	6.47	6.10	3,672,800	6.43	5.24
09-03-20	6.24	6.30	5.99	4,465,800	6.10	4.97
09-03-19	6.14	6.22	6.01	3,804,300	6.17	5.03
09-03-18	5.89	6.10	5.81	2,228,500	6.10	4.97
09-03-17	5.84	5.95	5.69	2,037,100	5.95	4.85
Date	Open	High	Low	Vol	Cls	adjCls
09-03-16	6.19	6.20	5.74	2,835,800	5.82	4.74
09-03-13	5.92	6.12	5.86	3,558,400	6.09	4.96
09-03-12	5.87	6.00	5.80	4,042,400	5.94	4.84
09-03-11	5.62	5.96	5.58	3,169,000	5.88	4.79
09-03-10	5.39	5.74	5.39	3,935,200	5.62	4.58
09-03-09	5.34	5.70	5.32	2,229,200	5.36	4.37
09-03-06	5.70	5.70	5.33	3,623,700	5.51	4.49
09-03-05	5.52	5.95	5.52	3,938,800	5.62	4.58
09-03-04	5.50	5.85	5.47	3,898,900	5.72	4.66
Date	Open	High	Low	Vol	Cls	adjCls
09-03-03	5.36	5.52	5.32	3,020,000	5.35	4.36
09-03-02	5.29	5.59	5.29	3,847,400	5.35	4.36
09-02-27	5.19	5.65	5.12	4,516,800	5.56	4.53
09-02-26	5.20	5.44	5.04	2,980,600	5.25	4.28
09-02-25	4.89	5.23	4.80	2,209,900	5.14	4.19
09-02-24	4.64	4.94	4.62	2,232,000	4.87	3.97
09-02-23	4.95	5.03	4.63	2,430,100	4.64	3.78
09-02-20	4.70	5.00	4.67	2,284,100	4.94	4.03
09-02-19	5.11	5.14	4.78	1,761,800	4.85	3.95
Date	Open	High	Low	Vol	Cls	adjCls
09-02-18	5.17	5.29	4.99	2,176,100	5.05	4.12
09-02-17	5.20	5.27	5.01	2,416,300	5.18	4.22
09-02-13	5.21	5.43	5.18	2,241,800	5.36	4.37
09-02-12	4.97	5.27	4.92	1,972,300	5.27	4.30
09-02-11	5.09	5.18	4.95	2,024,000	5.07	4.13
09-02-10	5.12	5.39	5.02	3,807,900	5.09	4.15
09-02-09	5.16	5.20	5.02	2,291,700	5.08	4.14
09-02-06	4.65	5.23	4.65	4,129,400	5.23	4.26
09-02-05	4.56	4.83	4.56	2,291,700	4.77	3.89
Date	Open	High	Low	Vol	Cls	adjCls
09-02-04	4.64	4.72	4.54	2,240,400	4.63	3.77
09-02-03	4.48	4.66	4.48	2,402,600	4.54	3.70
09-02-02	4.50	4.65	4.40	2,030,000	4.56	3.72
09-01-30	4.70	4.87	4.51	3,217,200	4.51	3.68
09-01-29	4.98	4.98	4.73	2,493,500	4.77	3.89
09-01-28	4.96	5.03	4.82	2,148,900	4.95	4.04
09-01-27	4.78	4.94	4.74	2,309,400	4.87	3.97
09-01-26	4.72	4.90	4.70	1,875,400	4.73	3.86
09-01-23	4.63	4.99	4.63	3,134,200	4.78	3.90
Date	Open	High	Low	Vol	Cls	adjCls
09-01-22	4.32	4.84	4.29	4,773,800	4.80	3.91
09-01-21	4.48	4.62	4.30	3,473,700	4.60	3.75
09-01-20	4.86	4.86	4.26	3,598,300	4.27	3.48
09-01-16	4.76	4.90	4.59	2,272,700	4.83	3.94
09-01-15	4.82	4.99	4.58	3,207,400	4.75	3.87
09-01-14	4.68	4.98	4.63	2,008,200	4.82	3.93
09-01-13	4.68	4.92	4.63	1,695,500	4.80	3.91
09-01-12	4.97	4.99	4.73	1,828,300	4.79	3.90
09-01-09	5.05	5.15	4.80	2,010,400	5.03	4.10
Date	Open	High	Low	Vol	Cls	adjCls
09-01-08	4.89	5.16	4.81	1,655,500	5.11	4.17
09-01-07	4.81	5.14	4.71	3,247,000	5.01	4.08
09-01-06	4.67	5.12	4.67	3,505,100	5.05	4.12
09-01-05	4.54	4.75	4.54	2,462,900	4.70	3.83
09-01-02	4.27	4.69	4.25	1,984,300	4.67	3.81
08-12-31	4.02	4.48	3.99	2,606,800	4.47	3.64
08-12-30	3.82	4.09	3.82	1,348,300	4.06	3.31
08-12-29	3.90	4.00	3.85	1,411,000	3.87	3.15
08-12-26	4.10	4.10	3.90	378,300	4.00	3.26
Date	Open	High	Low	Vol	Cls	adjCls
08-12-24	4.06	4.10	3.90	568,300	4.01	3.27
08-12-23	4.04	4.21	4.01	1,333,800	4.06	3.31
08-12-22	4.11	4.14	3.91	1,783,500	4.13	3.37
08-12-19	4.17	4.23	3.97	2,442,200	4.13	3.37
08-12-18	4.36	4.45	3.96	3,451,000	4.07	3.32
08-12-17	4.44	4.63	4.36	2,288,300	4.50	3.67
08-12-16	4.50	4.63	4.29	3,657,400	4.52	3.68
08-12-15	4.65	4.74	4.46	1,713,900	4.64	3.78
08-12-12	4.16	4.76	4.12	2,911,900	4.71	3.84
Date	Open	High	Low	Vol	Cls	adjCls
08-12-11	4.62	4.78	4.34	1,824,800	4.34	3.54
08-12-10	4.47	4.78	4.40	2,161,900	4.56	3.72
08-12-09	4.17	4.55	4.16	1,823,900	4.44	3.62
08-12-08	4.13	4.41	4.11	2,321,700	4.32	3.52
08-12-05	3.77	4.12	3.74	1,982,900	4.11	3.35
08-12-04	3.79	4.10	3.77	5,022,600	3.88	3.16
08-12-03	3.83	4.03	3.55	2,635,200	3.96	3.23
08-12-02	3.53	3.81	3.40	3,008,500	3.78	3.08
08-12-01	3.75	3.75	3.45	4,356,200	3.45	2.81
Date	Open	High	Low	Vol	Cls	adjCls
08-11-28	3.65	3.73	3.48	1,694,400	3.73	3.04
08-11-26	3.31	3.60	3.26	3,035,300	3.53	2.88
08-11-25	3.33	3.34	3.20	3,703,300	3.32	2.71
08-11-24	3.10	3.26	2.97	3,011,600	3.24	2.64
08-11-21	2.72	2.98	2.54	2,531,400	2.97	2.42
08-11-20	3.15	3.15	2.70	2,920,300	2.72	2.22
08-11-19	3.13	3.26	2.99	3,404,400	2.99	2.44
08-11-18	3.33	3.40	3.13	5,512,100	3.28	2.67
08-11-17	3.53	3.71	3.38	5,001,800	3.38	2.76
Date	Open	High	Low	Vol	Cls	adjCls
08-11-14	3.80	4.00	3.22	11,933,300	3.56	2.90
08-11-13	3.92	4.32	3.70	3,396,600	4.32	3.52
08-11-12	4.23	4.23	3.92	2,451,700	3.92	3.20
08-11-11	4.20	4.30	4.09	3,038,600	4.14	3.37
08-11-10	4.65	5.00	4.18	3,541,200	4.38	3.57
08-11-07	4.59	4.64	4.45	2,587,500	4.56	3.72
08-11-06	4.98	4.98	4.53	4,781,600	4.55	3.71
08-11-05	5.18	5.32	5.00	5,391,000	5.05	4.12
08-11-04	5.34	5.43	5.13	3,774,900	5.30	4.32
Date	Open	High	Low	Vol	Cls	adjCls
08-11-03	5.09	5.25	4.92	2,584,200	5.09	4.15
08-10-31	5.00	5.26	4.88	5,065,900	5.01	4.08
08-10-30	4.83	5.45	4.76	5,904,900	5.17	4.21
08-10-29	4.51	4.87	4.50	3,331,400	4.69	3.82
08-10-28	4.48	4.61	4.13	3,360,000	4.61	3.76
08-10-27	4.23	4.43	4.18	5,444,500	4.19	3.42
08-10-24	4.11	4.60	4.05	3,771,000	4.45	3.63
08-10-23	4.18	4.60	4.18	4,605,900	4.60	3.75
08-10-22	4.25	4.48	4.16	4,378,100	4.39	3.58
Date	Open	High	Low	Vol	Cls	adjCls
08-10-21	4.58	4.58	4.34	3,643,300	4.52	3.68
08-10-20	4.31	4.59	4.30	4,345,000	4.59	3.74
08-10-17	4.04	4.35	3.95	6,106,900	4.29	3.50
08-10-16	4.14	4.15	3.45	7,768,900	4.15	3.38
08-10-15	4.41	4.41	3.56	8,245,800	3.73	3.04
08-10-14	4.60	4.65	4.17	6,899,700	4.25	3.46
08-10-13	4.23	4.30	3.97	8,358,100	4.06	3.31
08-10-10	3.69	4.13	3.40	8,125,700	3.59	2.93
08-10-09	4.28	4.60	3.82	4,808,700	3.82	3.11
Date	Open	High	Low	Vol	Cls	adjCls
08-10-08	4.29	4.46	3.91	6,302,400	4.07	3.32
08-10-07	4.61	4.79	4.31	4,513,300	4.31	3.51
08-10-06	4.60	4.74	4.19	7,413,800	4.67	3.81
08-10-03	4.80	5.07	4.69	7,636,200	4.69	3.82
08-10-02	4.91	5.07	4.75	7,068,800	4.75	3.87
08-10-01	5.23	5.34	4.95	9,463,800	5.11	4.17
08-09-30	5.52	5.65	5.01	27,252,200	5.22	4.26
08-09-29	24.68	24.80	19.52	102,277,600	19.52	3.44
08-09-26	27.78	27.78	24.89	47,407,200	25.36	4.47
Date	Open	High	Low	Vol	Cls	adjCls
08-09-25	27.75	28.99	27.04	29,516,800	28.58	5.03
08-09-24	27.00	27.99	26.72	34,317,900	27.58	4.86
08-09-23	25.66	26.62	25.24	39,093,900	25.92	4.57
08-09-22	27.11	27.11	25.03	21,496,000	25.72	4.53
08-09-19	27.09	28.00	25.45	45,043,400	27.24	4.80
08-09-18	25.35	25.61	23.54	54,366,000	25.31	4.46
08-09-17	25.27	25.74	24.00	56,301,700	24.78	4.37
08-09-16	24.43	25.65	23.26	60,807,000	25.64	4.52
08-09-15	26.13	26.96	24.62	54,025,900	24.86	4.38
Date	Open	High	Low	Vol	Cls	adjCls
08-09-12	27.19	28.12	26.73	27,867,600	27.92	4.92
08-09-11	26.75	27.76	26.06	30,311,400	27.54	4.85
08-09-10	26.50	27.57	26.45	31,603,800	27.26	4.80
08-09-09	28.86	28.90	26.19	60,440,900	26.20	4.62
08-09-08	30.00	30.00	27.86	48,841,200	28.82	5.08
08-09-05	28.90	29.24	28.12	43,600,600	29.15	5.14
08-09-04	28.90	29.74	28.40	39,901,400	29.20	5.14
08-09-03	30.72	30.76	28.75	42,310,000	28.99	5.11
08-09-02	32.57	32.58	30.57	31,678,300	30.95	5.45
Date	Open	High	Low	Vol	Cls	adjCls
08-08-29	31.97	32.60	31.93	22,000,400	32.42	5.71
08-08-28	31.50	32.41	31.50	24,782,500	32.21	5.67
08-08-27	30.61	31.49	30.30	26,006,900	31.35	5.52
08-08-26	30.78	31.10	30.40	15,264,600	30.79	5.42
08-08-25	31.49	31.73	30.74	14,391,000	30.98	5.46
08-08-22	31.31	31.70	31.01	14,107,800	31.67	5.58
08-08-21	30.16	31.29	29.91	20,912,500	30.92	5.45
08-08-20	30.00	30.83	29.73	17,090,600	30.34	5.34
08-08-19	29.35	29.92	29.06	15,810,200	29.67	5.23
Date	Open	High	Low	Vol	Cls	adjCls
08-08-18	30.78	30.78	29.29	22,736,200	29.56	5.21
08-08-15	28.94	31.09	28.21	95,521,500	30.67	5.40
08-08-14	26.57	27.32	26.52	23,571,900	27.16	4.78
08-08-13	26.75	27.22	26.52	15,813,000	27.04	4.76
08-08-12	26.81	27.18	26.50	20,553,900	26.88	4.74
08-08-11	26.17	26.75	25.87	24,994,400	26.61	4.69
08-08-08	26.54	27.07	26.18	23,803,300	26.27	4.63
08-08-07	26.25	27.30	26.25	22,770,400	26.78	4.72
08-08-06	26.23	26.73	25.77	15,545,100	26.52	4.67
Date	Open	High	Low	Vol	Cls	adjCls
08-08-05	26.20	26.38	25.78	19,859,700	26.35	4.64
08-08-04	25.92	26.61	25.91	15,661,200	25.99	4.58
08-08-01	27.40	27.40	26.39	27,468,300	26.62	4.69
08-07-31	27.08	27.58	26.96	32,487,700	27.25	4.80
08-07-30	26.83	27.44	26.47	27,874,500	27.33	4.81
08-07-29	25.60	27.00	25.57	30,811,600	26.73	4.71
08-07-28	25.85	26.38	25.51	17,052,200	25.51	4.49
08-07-25	25.37	26.10	25.37	24,468,300	25.89	4.56
08-07-24	26.42	26.43	25.41	30,988,400	25.57	4.50
Date	Open	High	Low	Vol	Cls	adjCls
08-07-23	26.22	26.70	26.04	29,472,000	26.36	4.64
08-07-22	27.00	27.00	25.67	34,237,300	26.30	4.63
08-07-21	26.57	27.32	26.37	35,519,600	27.15	4.78
08-07-18	25.87	26.54	25.56	30,175,800	26.43	4.66
08-07-17	27.61	27.78	25.50	72,617,300	25.77	4.54
08-07-16	25.28	26.54	25.12	40,857,900	26.47	4.66
08-07-15	24.12	25.73	23.94	35,991,600	25.21	4.44
08-07-14	24.51	24.70	24.02	23,160,100	24.40	4.30
08-07-11	23.65	24.37	23.30	28,947,200	24.06	4.24
Date	Open	High	Low	Vol	Cls	adjCls
08-07-10	23.19	24.45	23.00	40,646,400	24.10	4.25
08-07-09	22.96	23.47	22.34	19,504,300	22.50	3.96
08-07-08	23.02	23.20	22.09	24,136,900	22.86	4.03
08-07-07	23.17	23.65	22.64	25,969,900	23.08	4.07
08-07-03	22.66	23.19	22.00	13,526,100	22.87	4.03
08-07-02	23.51	23.70	22.73	25,809,300	22.75	4.01
08-07-01	23.89	24.06	22.86	50,792,600	23.58	4.15
08-06-30	24.89	25.47	24.65	22,556,200	24.75	4.36
08-06-27	25.59	25.75	24.53	35,444,700	24.91	4.39
Date	Open	High	Low	Vol	Cls	adjCls
08-06-26	26.73	26.78	25.34	30,506,200	25.81	4.55
08-06-25	26.93	27.33	26.54	19,738,000	27.04	4.76
08-06-24	26.85	27.56	26.43	26,571,900	26.89	4.74
08-06-23	27.06	27.70	26.81	14,795,000	27.23	4.80
08-06-20	27.22	27.38	26.69	25,683,900	26.93	4.74
08-06-19	27.47	27.82	27.16	29,919,000	27.41	4.83
08-06-18	26.85	27.67	26.52	24,411,300	27.60	4.86
08-06-17	27.37	27.87	26.97	30,158,200	27.04	4.76
08-06-16	26.98	27.58	26.47	31,717,200	27.24	4.80
Date	Open	High	Low	Vol	Cls	adjCls
08-06-13	25.43	26.26	25.33	19,500,200	26.12	4.60
08-06-12	25.56	25.98	25.07	26,867,600	25.29	4.46
08-06-11	26.01	26.24	25.30	31,000,900	25.47	4.49
08-06-10	26.57	26.90	25.78	39,089,300	26.07	4.59
08-06-09	28.26	28.45	26.51	23,322,900	27.25	4.80
08-06-06	28.52	29.25	28.14	17,629,800	28.19	4.97
08-06-05	27.93	28.84	27.84	28,395,100	28.69	5.05
08-06-04	27.82	28.22	27.40	26,158,200	27.75	4.89
08-06-03	27.97	28.40	27.39	29,015,700	27.92	4.92
Date	Open	High	Low	Vol	Cls	adjCls
08-06-02	27.85	28.31	27.33	22,983,300	27.85	4.91
08-05-30	27.41	28.35	27.20	41,069,400	27.88	4.91
08-05-29	27.42	28.02	26.41	30,748,700	26.56	4.68
08-05-28	27.67	28.16	27.10	18,207,700	28.02	4.94
08-05-27	27.99	28.19	27.15	15,748,700	27.70	4.88
08-05-23	27.93	28.63	27.91	12,802,800	28.23	4.97
08-05-22	28.66	29.06	27.71	16,048,500	28.15	4.96
08-05-21	29.58	29.74	28.43	17,940,700	28.66	5.05
08-05-20	29.77	29.99	29.13	16,822,700	29.48	5.19
Date	Open	High	Low	Vol	Cls	adjCls
08-05-19	30.85	31.35	29.62	33,747,300	29.94	5.27
08-05-16	30.46	30.63	29.91	20,154,000	30.57	5.39
08-05-15	29.89	30.36	29.49	30,822,700	30.22	5.32
08-05-14	28.82	30.52	28.65	35,527,900	29.52	5.20
08-05-13	28.05	28.78	27.64	21,193,800	28.57	5.03
08-05-12	27.54	27.89	26.90	13,104,500	27.75	4.89
08-05-09	27.27	27.87	27.20	14,198,900	27.41	4.83
08-05-08	27.91	27.91	27.14	14,494,200	27.51	4.85
08-05-07	28.16	28.50	27.39	19,426,100	27.64	4.87
Date	Open	High	Low	Vol	Cls	adjCls
08-05-06	26.75	28.34	26.66	28,607,100	28.07	4.94
08-05-05	27.41	27.54	26.59	15,901,400	26.86	4.73
08-05-02	27.75	27.76	27.18	15,247,100	27.47	4.84
08-05-01	27.86	28.20	26.93	25,044,800	27.43	4.83
08-04-30	28.16	28.92	27.52	21,948,600	28.12	4.95
08-04-29	28.19	28.26	27.20	15,223,000	27.92	4.92
08-04-28	28.40	28.50	27.94	9,688,500	28.29	4.98
08-04-25	28.37	28.60	27.54	14,410,900	28.34	4.99
08-04-24	28.74	28.74	27.45	15,878,200	28.33	4.99
Date	Open	High	Low	Vol	Cls	adjCls
08-04-23	28.89	29.24	28.47	21,702,900	28.65	5.05
08-04-22	29.46	29.56	28.00	22,068,900	28.42	5.01
08-04-21	28.92	29.39	28.29	22,979,100	29.22	5.15
08-04-18	27.78	29.04	27.16	54,579,300	28.08	4.95
08-04-17	28.67	30.00	27.05	138,082,800	27.37	4.82
08-04-16	27.41	28.15	27.20	34,198,900	28.06	4.94
08-04-15	26.04	26.85	25.59	34,246,600	26.83	4.73
08-04-14	26.17	26.65	25.52	18,072,600	25.71	4.53
08-04-11	26.00	26.97	25.95	20,599,700	26.29	4.63
Date	Open	High	Low	Vol	Cls	adjCls
08-04-10	26.52	26.84	25.84	19,062,000	26.47	4.66
08-04-09	26.58	27.17	26.32	19,807,900	26.59	4.68
08-04-08	25.96	26.92	25.76	19,541,800	26.50	4.67
08-04-07	27.40	27.69	25.84	33,927,800	26.22	4.62
08-04-04	25.16	26.99	25.07	44,061,500	26.68	4.70
08-04-03	24.67	25.79	24.58	26,364,600	25.10	4.42
08-04-02	24.64	25.08	24.34	35,269,300	24.80	4.37
08-04-01	23.98	24.64	23.75	26,572,400	24.38	4.29
08-03-31	23.09	23.69	22.73	17,016,100	23.61	4.16
Date	Open	High	Low	Vol	Cls	adjCls
08-03-28	23.31	23.83	22.88	21,448,800	23.01	4.05
08-03-27	22.68	23.93	22.68	28,512,700	23.10	4.07
08-03-26	22.43	22.80	22.15	20,044,400	22.61	3.98
08-03-25	21.64	22.75	21.42	34,049,000	22.57	3.98
08-03-24	20.27	21.99	20.27	27,487,700	21.59	3.80
08-03-20	19.39	20.38	19.20	22,977,300	20.22	3.56
08-03-19	20.22	20.69	19.37	22,170,200	19.41	3.42
08-03-18	19.14	20.27	19.00	23,560,300	20.25	3.57
08-03-17	19.33	19.93	18.42	33,175,300	18.79	3.31
Date	Open	High	Low	Vol	Cls	adjCls
08-03-14	20.92	20.92	19.62	22,443,700	19.91	3.51
08-03-13	19.80	20.85	19.68	20,476,600	20.71	3.65
08-03-12	20.49	20.88	20.10	15,993,900	20.34	3.58
08-03-11	19.58	20.04	19.10	19,596,000	20.00	3.52
08-03-10	20.13	20.33	19.09	24,732,500	19.12	3.37
08-03-07	20.84	21.17	19.75	25,897,200	20.22	3.56
08-03-06	22.39	22.60	21.12	17,359,000	21.17	3.73
08-03-05	22.07	22.64	22.05	17,478,400	22.47	3.96
08-03-04	22.19	22.28	21.28	19,608,500	21.97	3.87
Date	Open	High	Low	Vol	Cls	adjCls
08-03-03	21.72	22.21	21.52	28,845,900	22.19	3.91
08-02-29	21.82	22.26	21.50	32,459,000	21.74	3.83
08-02-28	22.41	22.69	21.93	16,024,900	22.01	3.88
08-02-27	22.60	23.30	22.35	18,129,500	22.54	3.97
08-02-26	22.27	23.18	22.06	19,888,900	22.82	4.02
08-02-25	22.37	23.08	22.08	17,969,900	22.71	4.00
08-02-22	22.84	22.90	21.85	21,166,500	22.42	3.95
08-02-21	23.34	23.44	22.40	19,884,700	22.54	3.97
08-02-20	22.68	23.28	22.28	26,602,000	23.16	4.08
Date	Open	High	Low	Vol	Cls	adjCls
08-02-19	24.11	24.20	23.37	21,842,200	23.50	4.14
08-02-15	23.68	23.95	23.16	22,074,000	23.65	4.17
08-02-14	24.43	24.84	23.75	41,379,400	23.82	4.20
08-02-13	23.41	23.80	22.61	31,709,300	23.70	4.18
08-02-12	22.68	23.15	21.89	27,344,700	22.08	3.89
08-02-11	21.48	22.54	21.45	31,850,900	22.40	3.95
08-02-08	20.64	21.33	20.25	20,281,300	20.98	3.70
08-02-07	19.92	21.27	19.21	65,370,600	20.73	3.65
08-02-06	21.34	21.56	20.13	31,385,900	20.17	3.55
Date	Open	High	Low	Vol	Cls	adjCls
08-02-05	21.84	22.30	21.13	37,819,900	21.13	3.72
08-02-04	22.74	22.95	22.23	28,134,600	22.58	3.98
08-02-01	21.34	22.44	21.26	26,342,800	22.38	3.94
08-01-31	20.89	21.51	20.56	35,812,500	21.24	3.74
08-01-30	22.04	22.17	21.04	32,010,100	21.25	3.74
08-01-29	21.89	22.28	20.91	36,136,000	22.13	3.90
08-01-28	22.07	22.43	21.35	50,534,900	21.81	3.84
08-01-25	21.20	22.56	21.20	80,912,000	21.82	3.84
08-01-24	21.27	21.36	18.92	143,213,300	20.42	3.60
Date	Open	High	Low	Vol	Cls	adjCls
08-01-23	22.44	23.02	20.50	60,743,600	22.20	3.91
08-01-22	20.66	23.56	20.65	51,716,700	23.17	4.08
08-01-18	24.48	24.48	22.01	70,744,500	22.70	4.00
08-01-17	26.23	26.23	23.97	58,971,700	24.02	4.23
08-01-16	28.20	28.51	26.01	57,765,300	26.71	4.71
08-01-15	30.00	30.19	27.50	44,099,900	27.93	4.92
08-01-14	30.35	30.65	29.46	19,648,300	30.60	5.39
08-01-11	30.79	31.16	29.46	21,122,100	29.83	5.25
08-01-10	30.06	30.72	28.94	37,193,800	30.30	5.34
Date	Open	High	Low	Vol	Cls	adjCls
08-01-09	30.45	31.49	28.68	46,209,600	30.34	5.34
08-01-08	32.26	32.98	31.13	37,149,900	31.17	5.49
08-01-07	35.00	35.42	31.24	47,959,700	32.19	5.67
08-01-04	35.25	36.15	34.38	23,838,500	34.64	6.10
08-01-03	35.25	36.26	34.85	21,710,700	36.02	6.35
08-01-02	35.96	36.50	34.37	22,974,500	35.07	6.18
07-12-31	36.68	37.08	35.90	10,833,800	36.03	6.35
07-12-28	37.78	37.78	36.54	10,789,900	36.80	6.48
07-12-27	38.21	38.80	37.20	14,505,700	37.36	6.58
Date	Open	High	Low	Vol	Cls	adjCls
07-12-26	38.74	38.95	37.59	17,807,000	38.74	6.82
07-12-24	35.96	38.00	35.96	11,622,300	37.91	6.68
07-12-21	36.25	36.59	35.79	20,824,600	35.96	6.33
07-12-20	35.81	36.22	35.12	26,097,600	35.94	6.33
07-12-19	35.19	35.75	34.77	23,162,400	35.61	6.27
07-12-18	34.13	34.96	33.46	22,115,200	34.83	6.14
07-12-17	35.44	35.84	33.53	25,321,600	33.69	5.93
07-12-14	34.85	35.99	34.46	31,512,700	35.28	6.21
07-12-13	35.09	35.86	34.30	19,193,400	35.17	6.20
Date	Open	High	Low	Vol	Cls	adjCls
07-12-12	35.42	36.10	34.45	23,081,400	35.32	6.22
07-12-11	36.60	36.89	33.77	26,806,500	34.08	6.00
07-12-10	36.24	36.95	35.85	22,930,100	36.64	6.45
07-12-07	35.70	36.18	34.62	22,300,300	36.10	6.36
07-12-06	35.84	36.07	34.68	18,264,200	34.86	6.14
07-12-05	35.45	36.16	35.25	32,316,500	35.64	6.28
07-12-04	33.72	35.10	33.37	25,900,000	34.28	6.04
07-12-03	33.29	34.50	32.94	23,593,700	33.98	5.99
07-11-30	34.32	34.86	32.56	34,196,600	33.22	5.85
Date	Open	High	Low	Vol	Cls	adjCls
07-11-29	32.53	34.55	32.50	30,352,100	33.32	5.87
07-11-28	30.40	32.99	30.20	32,534,900	32.73	5.77
07-11-27	30.14	30.80	29.16	20,499,300	29.70	5.23
07-11-26	29.95	31.60	29.66	26,970,800	29.94	5.27
07-11-23	30.00	30.43	29.22	7,716,700	29.92	5.27
07-11-21	29.85	30.36	28.49	30,311,800	29.42	5.18
07-11-20	32.15	32.38	29.90	22,186,900	30.55	5.38
07-11-19	32.77	33.51	31.39	18,607,500	31.65	5.58
07-11-16	32.68	33.13	31.35	26,011,500	32.62	5.75
Date	Open	High	Low	Vol	Cls	adjCls
07-11-15	32.69	33.72	31.83	24,505,300	32.51	5.73
07-11-14	33.46	34.68	32.36	36,766,700	32.65	5.75
07-11-13	32.66	33.86	31.72	37,495,100	31.87	5.61
07-11-12	36.10	36.40	31.13	49,302,100	31.47	5.54
07-11-09	37.28	38.48	35.58	47,134,100	36.54	6.44
07-11-08	40.51	42.79	37.02	80,652,900	38.65	6.81
07-11-07	39.76	39.76	37.64	47,484,900	38.28	6.74
07-11-06	36.73	39.50	36.42	56,663,100	39.39	6.94
07-11-05	35.60	36.40	34.50	27,876,900	35.78	6.30
Date	Open	High	Low	Vol	Cls	adjCls
07-11-02	36.53	36.58	35.18	15,839,400	35.65	6.28
07-11-01	36.16	37.00	35.56	22,261,900	36.08	6.36
07-10-31	36.02	36.79	35.69	26,010,600	36.55	6.44
07-10-30	35.80	36.00	34.91	18,682,000	35.29	6.22
07-10-29	35.89	36.71	35.61	26,729,200	35.83	6.31
07-10-26	34.80	35.64	34.35	21,766,300	35.54	6.26
07-10-25	35.86	35.99	33.39	26,795,000	34.06	6.00
07-10-24	35.08	35.86	34.20	24,337,800	35.86	6.32
07-10-23	34.42	35.82	34.13	35,680,700	35.27	6.21
Date	Open	High	Low	Vol	Cls	adjCls
07-10-22	32.55	33.90	32.18	28,951,400	33.62	5.92
07-10-19	32.96	33.09	31.92	25,003,700	32.73	5.77
07-10-18	30.50	33.06	29.70	38,753,800	32.94	5.80
07-10-17	31.98	32.15	30.69	21,053,600	30.91	5.45
07-10-16	31.10	31.56	30.85	10,718,100	31.36	5.52
07-10-15	30.87	31.74	30.87	11,869,000	30.98	5.46
07-10-12	29.97	30.80	29.90	6,287,800	30.74	5.42
07-10-11	31.06	31.28	29.60	12,659,400	30.08	5.30
07-10-10	30.96	31.41	30.70	11,363,200	30.86	5.44
Date	Open	High	Low	Vol	Cls	adjCls
07-10-09	30.39	30.93	29.86	10,782,900	30.91	5.45
07-10-08	30.50	30.87	30.30	7,629,800	30.51	5.37
07-10-05	30.01	30.81	30.00	17,238,700	30.63	5.40
07-10-04	29.78	29.99	29.45	8,391,000	29.72	5.24
07-10-03	30.09	30.68	29.48	13,261,900	29.78	5.25
07-10-02	30.24	30.41	29.89	10,789,400	30.24	5.33
07-10-01	29.34	30.17	29.16	14,811,600	30.14	5.31
07-09-28	29.00	29.60	28.89	10,761,600	29.21	5.15
07-09-27	28.99	29.38	28.64	9,956,900	28.73	5.06
Date	Open	High	Low	Vol	Cls	adjCls
07-09-26	28.95	29.25	28.51	11,966,200	28.92	5.09
07-09-25	27.95	28.95	27.81	14,389,600	28.47	5.02
07-09-24	28.84	29.65	28.01	18,736,600	28.24	4.97
07-09-21	28.80	28.89	28.16	12,986,100	28.73	5.06
07-09-20	28.49	28.80	28.37	7,139,200	28.53	5.03
07-09-19	27.60	28.75	27.60	17,492,300	28.52	5.02
07-09-18	27.00	27.80	26.76	18,348,900	27.64	4.87
07-09-17	26.50	26.90	26.42	8,067,500	26.65	4.69
07-09-14	26.36	26.95	26.29	9,836,100	26.62	4.69
Date	Open	High	Low	Vol	Cls	adjCls
07-09-13	26.89	27.07	26.52	13,020,800	26.68	4.70
07-09-12	26.76	27.36	26.56	11,696,400	26.61	4.69
07-09-11	26.31	26.95	26.30	10,221,600	26.81	4.72
07-09-10	26.10	26.43	25.55	10,134,600	26.18	4.61
07-09-07	26.41	26.41	25.65	10,098,100	25.88	4.56
07-09-06	26.22	26.81	26.12	9,031,000	26.63	4.69
07-09-05	25.74	26.26	25.70	14,631,600	26.23	4.62
07-09-04	25.43	26.22	25.13	13,658,000	25.91	4.56
07-08-31	24.55	25.12	24.52	13,159,600	25.04	4.41
Date	Open	High	Low	Vol	Cls	adjCls
07-08-30	23.78	24.55	23.76	7,014,800	24.14	4.25
07-08-29	23.51	24.25	23.50	6,645,900	24.08	4.24
07-08-28	23.79	23.89	23.22	9,318,300	23.33	4.11
07-08-27	24.38	24.38	23.89	7,320,600	24.04	4.23
07-08-24	24.19	24.39	24.09	5,986,100	24.38	4.29
07-08-23	25.09	25.17	24.10	8,012,900	24.31	4.28
07-08-22	24.32	25.14	24.32	14,778,800	24.98	4.40
07-08-21	24.80	24.84	23.55	17,004,600	23.85	4.20
07-08-20	24.68	25.29	24.50	10,471,000	24.80	4.37
Date	Open	High	Low	Vol	Cls	adjCls
07-08-17	25.25	25.75	24.13	17,911,100	24.50	4.32
07-08-16	25.12	25.19	23.24	34,168,400	24.61	4.34
07-08-15	25.76	26.18	25.42	12,392,400	25.50	4.49
07-08-14	26.51	26.85	26.01	10,995,300	26.09	4.60
07-08-13	27.05	27.19	26.16	16,747,800	26.54	4.68
07-08-10	28.25	28.25	26.25	29,826,000	26.95	4.75
07-08-09	26.92	29.11	26.79	54,577,900	28.44	5.01
07-08-08	25.85	28.62	25.70	53,089,300	27.59	4.86
07-08-07	24.62	25.68	24.40	21,658,000	25.50	4.49
Date	Open	High	Low	Vol	Cls	adjCls
07-08-06	24.85	25.00	24.06	22,693,600	24.63	4.34
07-08-03	25.31	25.36	24.63	14,042,500	24.69	4.35
07-08-02	25.30	25.38	24.77	15,532,600	25.29	4.46
07-08-01	24.78	25.30	24.62	23,223,000	25.24	4.45
07-07-31	25.94	26.25	25.00	19,779,700	25.06	4.41
07-07-30	24.54	25.81	24.38	26,440,000	25.76	4.54
07-07-27	24.20	25.00	24.16	24,577,900	24.42	4.30
07-07-26	23.99	24.78	23.75	32,760,700	24.30	4.28
07-07-25	25.11	25.18	24.14	24,745,000	24.49	4.31
Date	Open	High	Low	Vol	Cls	adjCls
07-07-24	25.75	26.14	24.66	20,950,400	24.88	4.38
07-07-23	25.35	25.89	25.24	18,199,900	25.72	4.53
07-07-20	25.14	25.36	24.54	26,451,100	25.17	4.43
07-07-19	25.08	25.24	23.84	36,878,200	25.14	4.43
07-07-18	25.30	25.68	25.08	20,821,300	25.52	4.50
07-07-17	25.34	25.69	25.19	15,911,600	25.41	4.48
07-07-16	25.40	25.64	25.20	15,987,500	25.41	4.48
07-07-13	25.09	25.32	25.02	10,717,200	25.27	4.45
07-07-12	24.98	25.10	24.57	24,790,300	25.05	4.41
Date	Open	High	Low	Vol	Cls	adjCls
07-07-11	24.86	25.06	24.63	13,912,500	24.80	4.37
07-07-10	24.71	25.13	24.58	23,165,600	24.95	4.40
07-07-09	24.87	25.24	24.80	15,510,800	24.92	4.39
07-07-06	24.18	24.72	24.18	11,521,900	24.69	4.35
07-07-05	24.43	24.46	23.88	11,756,100	24.18	4.26
07-07-03	24.00	24.23	23.97	5,527,500	24.18	4.26
07-07-02	23.30	24.15	23.30	15,982,800	23.97	4.22
07-06-29	23.35	23.61	23.15	15,137,400	23.29	4.10
07-06-28	23.55	23.85	23.25	31,487,700	23.36	4.12
Date	Open	High	Low	Vol	Cls	adjCls
07-06-27	23.05	23.51	22.85	20,037,900	23.45	4.13
07-06-26	23.60	23.80	23.00	17,771,400	23.18	4.08
07-06-25	23.66	24.00	23.31	19,550,200	23.57	4.15
07-06-22	23.11	24.00	23.08	32,663,100	23.63	4.16
07-06-21	22.76	23.27	22.62	19,105,000	23.20	4.09
07-06-20	22.51	23.10	22.35	25,944,000	22.74	4.01
07-06-19	22.14	22.19	21.99	14,329,400	22.08	3.89
07-06-18	22.10	22.38	22.00	13,107,800	22.26	3.92
07-06-15	22.21	22.33	21.93	16,028,200	22.01	3.88
Date	Open	High	Low	Vol	Cls	adjCls
07-06-14	21.43	22.08	21.38	18,970,300	22.03	3.88
07-06-13	21.18	21.40	21.16	7,502,500	21.34	3.76
07-06-12	21.33	21.48	21.00	12,274,400	21.17	3.73
07-06-11	21.53	21.67	21.24	8,012,900	21.49	3.79
07-06-08	21.15	21.56	21.10	10,201,200	21.53	3.79
07-06-07	21.46	21.81	21.07	15,065,700	21.07	3.71
07-06-06	21.76	21.92	21.43	27,046,700	21.49	3.79
07-06-05	21.43	21.94	21.25	16,670,500	21.89	3.86
07-06-04	21.53	21.74	21.28	8,714,900	21.45	3.78
Date	Open	High	Low	Vol	Cls	adjCls
07-06-01	21.55	21.70	21.47	8,703,800	21.63	3.81
07-05-31	21.45	21.61	21.21	12,557,600	21.47	3.78
07-05-30	21.02	21.42	20.61	12,671,900	21.42	3.77
07-05-29	20.98	21.27	20.90	10,142,900	21.09	3.72
07-05-25	20.87	21.14	20.85	7,053,200	20.88	3.68
07-05-24	21.57	21.62	20.80	15,334,500	20.85	3.67
07-05-23	21.76	21.97	21.60	11,974,500	21.61	3.81
07-05-22	21.80	21.92	21.58	13,757,900	21.78	3.84
07-05-21	21.35	21.98	21.26	36,662,100	21.71	3.82
Date	Open	High	Low	Vol	Cls	adjCls
07-05-18	21.60	21.60	21.14	46,874,500	21.34	3.76
07-05-17	21.46	21.51	21.05	11,050,400	21.05	3.71
07-05-16	21.20	21.46	20.97	18,359,000	21.46	3.78
07-05-15	21.23	21.86	21.04	35,446,000	21.20	3.73
07-05-14	21.60	21.74	21.08	10,567,300	21.23	3.74
07-05-11	21.30	21.66	21.25	9,535,400	21.44	3.78
07-05-10	21.74	21.79	21.18	17,352,600	21.21	3.74
07-05-09	21.54	21.80	21.44	13,452,100	21.74	3.83
07-05-08	21.49	21.61	21.25	19,689,000	21.59	3.80
Date	Open	High	Low	Vol	Cls	adjCls
07-05-07	21.99	22.14	21.49	22,071,200	21.54	3.79
07-05-04	21.85	22.21	21.74	28,172,600	21.87	3.85
07-05-03	21.99	21.99	21.56	13,440,900	21.66	3.82
07-05-02	21.83	21.94	21.70	20,184,600	21.84	3.85
07-05-01	22.70	22.82	21.42	50,653,400	21.86	3.85
07-04-30	23.08	23.32	22.77	31,586,300	22.82	4.02
07-04-27	22.87	23.14	22.73	29,560,300	23.11	4.07
07-04-26	22.35	22.88	21.91	43,031,400	22.87	4.03
07-04-25	21.93	22.43	21.85	42,474,300	22.29	3.93
Date	Open	High	Low	Vol	Cls	adjCls
07-04-24	21.84	21.93	21.64	23,330,800	21.83	3.85
07-04-23	21.64	21.72	21.39	19,860,700	21.71	3.82
07-04-20	21.20	21.23	20.96	15,129,500	21.22	3.74
07-04-19	21.00	21.25	20.89	23,681,600	21.02	3.70
07-04-18	20.51	21.01	20.51	24,829,700	20.99	3.70
07-04-17	20.70	20.85	20.54	16,996,700	20.65	3.64
07-04-16	20.43	20.83	20.18	29,688,100	20.67	3.64
07-04-13	20.08	20.42	19.90	26,490,500	20.34	3.58
07-04-12	19.81	20.10	19.69	18,732,500	20.08	3.54
Date	Open	High	Low	Vol	Cls	adjCls
07-04-11	19.50	19.95	19.50	26,537,200	19.81	3.49
07-04-10	19.44	19.53	19.25	10,807,400	19.48	3.43
07-04-09	19.45	19.60	19.19	11,522,900	19.44	3.42
07-04-05	19.32	19.67	19.31	11,897,700	19.33	3.41
07-04-04	18.90	19.40	18.90	16,644,600	19.30	3.40
07-04-03	18.78	19.15	18.71	14,144,300	18.88	3.33
07-04-02	18.67	18.81	18.54	16,532,600	18.65	3.29
07-03-30	18.74	18.95	18.47	20,150,300	18.55	3.27
07-03-29	19.12	19.22	18.59	25,060,600	18.74	3.30
Date	Open	High	Low	Vol	Cls	adjCls
07-03-28	18.86	19.09	18.84	18,764,400	19.02	3.35
07-03-27	18.63	18.87	18.50	13,460,800	18.86	3.32
07-03-26	18.62	18.72	18.18	11,406,200	18.63	3.28
07-03-23	18.68	18.71	18.53	10,283,600	18.56	3.27
07-03-22	18.70	18.72	18.46	25,877,800	18.59	3.27
07-03-21	18.61	18.79	18.51	12,924,500	18.70	3.29
07-03-20	18.34	18.64	18.29	24,644,100	18.61	3.28
07-03-19	18.94	18.94	18.31	32,559,400	18.40	3.24
07-03-16	18.95	18.95	18.58	22,605,200	18.76	3.30
Date	Open	High	Low	Vol	Cls	adjCls
07-03-15	19.25	19.28	18.90	37,885,200	18.99	3.35
07-03-14	19.32	19.40	19.05	20,534,000	19.19	3.38
07-03-13	19.73	19.83	19.30	31,303,500	19.34	3.41
07-03-12	19.23	19.90	19.23	30,124,400	19.81	3.49
07-03-09	19.49	19.50	19.14	24,214,200	19.24	3.39
07-03-08	19.05	19.36	19.04	195,675,600	19.22	3.39
07-03-07	18.24	19.14	18.14	42,628,800	18.89	3.33
07-03-06	18.10	18.22	17.94	10,704,700	18.07	3.18
07-03-05	17.93	18.20	17.77	15,853,700	17.79	3.13
Date	Open	High	Low	Vol	Cls	adjCls
07-03-02	18.57	18.69	18.05	15,702,900	18.10	3.19
07-03-01	18.54	18.85	18.27	25,001,800	18.61	3.28
07-02-28	18.65	19.05	18.32	31,252,100	19.01	3.35
07-02-27	19.30	19.36	18.30	24,424,300	18.75	3.30
07-02-26	19.98	19.98	19.57	12,125,400	19.70	3.47
07-02-23	19.92	20.04	19.90	11,017,500	19.98	3.52
07-02-22	19.80	19.97	19.60	17,149,400	19.92	3.51
07-02-21	19.25	19.65	19.16	11,571,000	19.63	3.46
07-02-20	19.38	19.38	19.16	13,284,100	19.34	3.41
Date	Open	High	Low	Vol	Cls	adjCls
07-02-16	19.10	19.39	19.10	9,826,900	19.39	3.42
07-02-15	19.24	19.39	19.16	6,893,500	19.20	3.38
07-02-14	18.95	19.36	18.90	11,607,500	19.27	3.39
07-02-13	18.72	18.93	18.67	9,792,600	18.85	3.32
07-02-12	18.93	18.94	18.60	14,550,200	18.70	3.29
07-02-09	19.07	19.21	18.80	15,114,700	18.92	3.33
07-02-08	19.00	19.10	18.79	12,520,500	19.07	3.36
07-02-07	18.72	19.12	18.72	16,212,400	19.00	3.35
07-02-06	18.89	18.91	18.45	21,310,500	18.67	3.29
Date	Open	High	Low	Vol	Cls	adjCls
07-02-05	18.62	18.90	18.52	10,970,300	18.86	3.32
07-02-02	18.70	18.83	18.39	17,724,200	18.62	3.28
07-02-01	18.48	18.69	18.45	11,863,000	18.68	3.29
07-01-31	18.47	18.50	18.18	13,824,600	18.45	3.25
07-01-30	18.40	18.50	18.25	13,257,700	18.47	3.25
07-01-29	18.33	18.56	18.11	23,218,400	18.26	3.22
07-01-26	17.85	18.46	17.71	25,398,800	18.33	3.23
07-01-25	17.67	18.18	17.45	45,595,000	17.81	3.14
07-01-24	17.12	17.80	16.97	41,299,300	17.67	3.11
Date	Open	High	Low	Vol	Cls	adjCls
07-01-23	16.90	17.37	16.90	14,418,300	17.12	3.02
07-01-22	17.05	17.11	16.72	14,203,100	16.87	2.97
07-01-19	16.88	17.28	16.79	14,133,200	17.11	3.01
07-01-18	17.36	17.39	16.86	21,912,000	16.91	2.98
07-01-17	17.46	17.68	17.34	16,178,100	17.40	3.07
07-01-16	17.79	17.81	17.41	18,885,200	17.47	3.08
07-01-12	18.01	18.17	17.60	22,224,400	17.82	3.14
07-01-11	17.83	18.08	17.67	44,669,100	18.01	3.17
07-01-10	17.20	17.87	17.20	45,552,900	17.80	3.14
Date	Open	High	Low	Vol	Cls	adjCls
07-01-09	17.08	17.28	16.91	14,104,500	17.23	3.04
07-01-08	16.82	17.15	16.66	16,258,200	17.08	3.01
07-01-05	16.86	16.95	16.66	11,813,000	16.82	2.96
07-01-04	16.75	17.08	16.60	21,941,600	17.04	3.00
07-01-03	16.98	17.05	16.48	21,897,200	16.80	2.96
06-12-29	16.73	17.10	16.51	37,872,200	16.87	2.97
06-12-28	16.43	16.50	16.29	13,012,400	16.36	2.88
06-12-27	16.20	16.39	16.20	7,455,300	16.33	2.88
06-12-26	16.15	16.33	16.11	6,714,900	16.13	2.84
Date	Open	High	Low	Vol	Cls	adjCls
06-12-22	16.30	16.43	16.15	6,930,100	16.20	2.85
06-12-21	16.65	16.69	16.24	13,989,800	16.29	2.87
06-12-20	16.55	16.83	16.55	7,663,500	16.65	2.93
06-12-19	16.52	16.80	16.43	10,930,100	16.55	2.92
06-12-18	16.70	16.86	16.62	11,074,000	16.67	2.94
06-12-15	16.60	16.81	16.56	17,465,000	16.58	2.92
06-12-14	16.56	16.76	16.52	20,224,400	16.58	2.92
06-12-13	16.74	16.85	16.52	19,739,400	16.53	2.91
06-12-12	17.03	17.04	16.60	21,820,400	16.73	2.95
Date	Open	High	Low	Vol	Cls	adjCls
06-12-11	17.03	17.41	16.98	21,804,700	17.02	3.00
06-12-08	17.04	17.13	16.93	14,131,400	17.11	3.01
06-12-07	17.49	17.64	17.05	10,228,100	17.10	3.01
06-12-06	17.21	17.58	17.20	14,606,600	17.48	3.08
06-12-05	17.18	17.37	17.09	8,565,900	17.27	3.04
06-12-04	16.94	17.32	16.94	14,513,100	17.18	3.03
06-12-01	17.21	17.28	16.82	23,854,200	16.94	2.98
06-11-30	17.15	17.64	17.15	21,155,400	17.39	3.06
06-11-29	17.30	17.35	17.04	10,599,200	17.18	3.03
Date	Open	High	Low	Vol	Cls	adjCls
06-11-28	16.85	17.24	16.80	14,241,500	17.22	3.03
06-11-27	17.32	17.50	16.89	19,010,100	16.92	2.98
06-11-24	17.31	17.61	17.30	5,612,200	17.48	3.08
06-11-22	17.10	17.48	17.06	15,550,600	17.48	3.08
06-11-21	17.11	17.33	16.93	19,735,300	17.00	2.99
06-11-20	16.95	17.30	16.90	14,515,500	17.08	3.01
06-11-17	17.16	17.34	17.03	11,564,000	17.17	3.02
06-11-16	17.45	17.45	16.90	27,161,000	17.26	3.04
06-11-15	17.30	17.48	17.15	32,041,100	17.27	3.04
Date	Open	High	Low	Vol	Cls	adjCls
06-11-14	16.89	17.21	16.69	35,959,200	17.20	3.03
06-11-13	16.34	16.83	16.34	27,609,900	16.78	2.96
06-11-10	16.33	16.43	16.20	16,783,800	16.31	2.87
06-11-09	16.65	16.95	16.15	28,674,200	16.32	2.87
06-11-08	16.51	16.60	16.32	17,565,900	16.52	2.91
06-11-07	16.52	16.95	16.51	21,901,400	16.61	2.93
06-11-06	16.25	16.64	16.12	15,832,000	16.52	2.91
06-11-03	16.25	16.38	15.92	16,182,300	16.12	2.84
06-11-02	16.29	16.47	16.10	16,244,700	16.17	2.85
Date	Open	High	Low	Vol	Cls	adjCls
06-11-01	16.87	16.87	16.25	30,747,300	16.33	2.88
06-10-31	16.73	16.94	16.65	18,572,800	16.79	2.96
06-10-30	16.44	16.82	16.32	19,826,900	16.73	2.95
06-10-27	16.51	16.71	16.40	17,511,800	16.43	2.89
06-10-26	16.75	17.05	16.58	25,712,100	16.78	2.96
06-10-25	16.15	16.51	16.15	26,020,800	16.30	2.87
06-10-24	16.16	16.38	15.99	17,409,900	16.03	2.82
06-10-23	16.42	16.53	16.16	25,773,200	16.26	2.86
06-10-20	16.85	16.94	16.25	40,576,100	16.40	2.89
Date	Open	High	Low	Vol	Cls	adjCls
06-10-19	16.65	17.39	16.20	194,554,800	16.84	2.97
06-10-18	19.40	19.42	18.89	42,322,900	18.97	3.34
06-10-17	19.17	19.46	18.68	36,345,200	19.28	3.40
06-10-16	20.00	20.00	19.35	35,803,300	19.46	3.43
06-10-13	19.80	19.94	19.51	36,050,400	19.86	3.50
06-10-12	20.00	20.00	19.22	53,041,600	19.71	3.47
06-10-11	19.79	20.42	19.72	36,648,700	20.12	3.54
06-10-10	19.53	19.87	19.25	61,073,500	19.84	3.50
06-10-09	19.60	19.99	19.50	45,132,300	19.74	3.48
Date	Open	High	Low	Vol	Cls	adjCls
06-10-06	19.51	20.39	19.50	72,948,100	19.59	3.45
06-10-05	18.75	19.46	18.74	53,856,500	19.35	3.41
06-10-04	17.50	18.85	17.47	62,949,000	18.74	3.30
06-10-03	17.43	17.70	17.15	26,954,600	17.64	3.11
06-10-02	17.77	17.78	17.36	23,254,500	17.55	3.09
06-09-29	17.55	17.95	17.43	35,649,600	17.77	3.13
06-09-28	17.11	17.64	17.09	64,757,900	17.46	3.08
06-09-27	16.75	17.12	16.69	30,869,000	17.11	3.01
06-09-26	16.75	16.89	16.49	29,595,500	16.79	2.96
Date	Open	High	Low	Vol	Cls	adjCls
06-09-25	16.17	16.85	16.00	24,020,800	16.75	2.95
06-09-22	15.98	16.23	15.70	18,016,100	16.16	2.85
06-09-21	15.85	16.07	15.83	27,513,100	15.98	2.82
06-09-20	16.28	16.31	15.75	24,299,300	15.85	2.79
06-09-19	16.28	16.28	15.88	9,701,900	16.14	2.84
06-09-18	16.02	16.51	16.00	15,133,200	16.33	2.88
06-09-15	16.17	16.20	15.98	10,994,900	16.02	2.82
06-09-14	16.16	16.29	15.95	14,887,000	16.09	2.83
06-09-13	16.07	16.18	15.87	10,192,500	16.15	2.84
Date	Open	High	Low	Vol	Cls	adjCls
06-09-12	15.51	16.12	15.51	12,005,000	16.11	2.84
06-09-11	15.70	15.86	15.43	12,117,000	15.52	2.73
06-09-08	15.58	15.80	15.28	20,308,100	15.71	2.77
06-09-07	15.55	15.73	15.31	11,943,500	15.60	2.75
06-09-06	15.43	15.59	15.32	14,823,600	15.55	2.74
06-09-05	15.50	15.60	15.29	6,610,300	15.59	2.75
06-09-01	15.69	15.77	15.09	10,480,700	15.53	2.74
06-08-31	15.59	15.79	15.41	8,690,800	15.64	2.76
06-08-30	15.33	15.72	15.25	8,386,300	15.53	2.74
Date	Open	High	Low	Vol	Cls	adjCls
06-08-29	15.20	15.38	15.05	6,719,100	15.33	2.70
06-08-28	15.40	15.40	14.89	6,947,700	15.20	2.68
06-08-25	15.20	15.43	15.10	5,567,700	15.20	2.68
06-08-24	15.42	15.47	15.17	5,647,800	15.26	2.69
06-08-23	15.60	15.75	15.21	5,059,600	15.37	2.71
06-08-22	15.35	15.60	15.32	8,814,900	15.56	2.74
06-08-21	15.69	15.69	15.26	5,405,800	15.40	2.71
06-08-18	15.66	15.81	15.38	5,086,500	15.76	2.78
06-08-17	15.65	15.97	15.59	15,749,100	15.72	2.77
Date	Open	High	Low	Vol	Cls	adjCls
06-08-16	15.06	15.90	15.01	20,100,800	15.78	2.78
06-08-15	14.98	15.15	14.91	13,388,200	15.05	2.65
06-08-14	14.88	15.02	14.78	8,033,700	14.82	2.61
06-08-11	15.04	15.05	14.64	4,512,700	14.72	2.59
06-08-10	14.78	15.07	14.77	6,333,600	15.04	2.65
06-08-09	15.23	15.33	14.86	9,398,400	14.87	2.62
06-08-08	15.03	15.20	14.86	8,154,500	14.95	2.63
06-08-07	15.03	15.25	14.97	3,333,600	14.99	2.64
06-08-04	15.55	15.68	14.92	10,721,800	15.11	2.66
Date	Open	High	Low	Vol	Cls	adjCls
06-08-03	15.03	15.50	14.91	10,144,800	15.36	2.71
06-08-02	14.99	15.16	14.90	9,398,400	15.03	2.65
06-08-01	15.06	15.09	14.77	6,113,800	14.86	2.62
06-07-31	15.16	15.25	15.03	8,356,300	15.19	2.68
06-07-28	14.90	15.23	14.53	16,152,200	15.21	2.68
06-07-27	15.02	15.32	14.72	9,848,600	14.75	2.60
06-07-26	14.90	15.15	14.74	9,040,700	14.95	2.63
06-07-25	14.44	15.15	14.40	18,342,800	14.95	2.63
06-07-24	14.13	14.49	14.13	8,178,600	14.44	2.54
Date	Open	High	Low	Vol	Cls	adjCls
06-07-21	14.39	14.64	13.89	21,285,000	14.07	2.48
06-07-20	14.65	15.11	14.32	36,757,500	14.39	2.53
06-07-19	13.59	14.09	13.48	13,467,300	13.95	2.46
06-07-18	13.37	13.59	13.04	11,158,700	13.54	2.39
06-07-17	13.44	13.58	13.21	8,319,200	13.36	2.35
06-07-14	13.62	13.74	13.45	10,072,600	13.45	2.37
06-07-13	13.88	13.96	13.61	13,132,800	13.68	2.41
06-07-12	14.12	14.19	13.83	11,383,100	13.88	2.45
06-07-11	13.55	14.18	13.55	10,192,000	14.13	2.49
Date	Open	High	Low	Vol	Cls	adjCls
06-07-10	14.06	14.23	13.53	10,955,100	13.63	2.40
06-07-07	14.43	14.43	13.87	9,073,100	13.95	2.46
06-07-06	14.24	14.54	14.24	8,781,500	14.43	2.54
06-07-05	14.44	14.44	14.00	7,127,200	14.28	2.52
06-07-03	14.53	14.59	14.32	5,917,100	14.48	2.55
06-06-30	14.00	14.54	13.67	41,974,500	14.54	2.56
06-06-29	13.79	13.99	13.58	17,148,500	13.94	2.46
06-06-28	13.66	13.74	13.41	14,303,500	13.70	2.41
06-06-27	14.01	14.17	13.60	10,376,600	13.65	2.40
Date	Open	High	Low	Vol	Cls	adjCls
06-06-26	14.00	14.05	13.87	5,426,600	13.95	2.46
06-06-23	13.88	14.01	13.70	6,165,200	13.90	2.45
06-06-22	14.02	14.13	13.78	8,097,600	13.88	2.45
06-06-21	13.58	14.12	13.55	11,254,000	14.10	2.48
06-06-20	13.80	13.93	13.56	8,958,300	13.58	2.39
06-06-19	14.06	14.09	13.65	13,383,100	13.78	2.43
06-06-16	14.30	14.36	13.80	22,220,200	14.04	2.47
06-06-15	13.72	14.38	13.64	19,216,500	14.30	2.52
06-06-14	13.61	13.86	13.47	20,756,500	13.64	2.40
Date	Open	High	Low	Vol	Cls	adjCls
06-06-13	13.90	14.20	13.40	25,603,800	13.61	2.40
06-06-12	14.52	14.63	14.00	13,484,400	14.02	2.47
06-06-09	14.83	14.94	14.45	12,570,100	14.46	2.55
06-06-08	14.60	14.72	13.92	21,756,500	14.58	2.57
06-06-07	15.11	15.20	14.65	18,487,200	14.71	2.59
06-06-06	15.23	15.33	14.75	15,957,800	15.10	2.66
06-06-05	15.50	15.50	15.19	13,593,200	15.24	2.68
06-06-02	15.47	15.50	15.20	9,221,100	15.31	2.70
06-06-01	15.18	15.31	14.93	12,298,900	15.29	2.69
Date	Open	High	Low	Vol	Cls	adjCls
06-05-31	15.05	15.18	14.80	16,869,500	15.18	2.67
06-05-30	15.36	15.36	14.85	8,912,000	14.91	2.63
06-05-26	15.40	15.46	15.25	8,986,500	15.37	2.71
06-05-25	14.96	15.36	14.87	15,759,300	15.33	2.70
06-05-24	14.89	15.20	14.46	34,498,800	14.88	2.62
06-05-23	15.10	15.48	14.92	17,067,500	14.94	2.63
06-05-22	15.36	15.48	14.64	21,791,700	14.91	2.63
06-05-19	14.94	15.22	14.75	13,335,000	15.11	2.66
06-05-18	15.50	15.50	14.85	25,181,800	14.86	2.62
Date	Open	High	Low	Vol	Cls	adjCls
06-05-17	15.52	15.60	14.84	23,974,000	15.04	2.65
06-05-16	15.80	15.94	15.36	9,173,500	15.53	2.74
06-05-15	16.12	16.25	15.36	25,565,000	15.71	2.77
06-05-12	16.20	16.47	16.00	26,600,100	16.27	2.87
06-05-11	17.15	17.23	16.24	17,273,000	16.31	2.87
06-05-10	17.47	17.49	17.02	9,471,500	17.17	3.02
06-05-09	17.62	17.72	17.47	4,834,700	17.57	3.10
06-05-08	17.62	17.80	17.49	12,763,900	17.70	3.12
06-05-05	17.73	17.77	17.35	7,001,800	17.60	3.10
Date	Open	High	Low	Vol	Cls	adjCls
06-05-04	17.46	17.72	17.43	9,844,000	17.68	3.11
06-05-03	17.39	17.56	17.31	10,903,700	17.46	3.08
06-05-02	17.18	17.32	17.00	7,779,700	17.30	3.05
06-05-01	17.27	17.44	17.12	10,322,900	17.17	3.02
06-04-28	17.08	17.31	17.01	11,044,400	17.16	3.02
06-04-27	17.00	17.36	16.98	20,610,300	17.08	3.01
06-04-26	17.74	17.77	17.20	15,309,500	17.30	3.05
06-04-25	17.49	17.90	17.31	12,322,500	17.62	3.10
06-04-24	17.45	17.50	17.12	11,220,200	17.40	3.07
Date	Open	High	Low	Vol	Cls	adjCls
06-04-21	18.04	18.04	17.33	17,458,100	17.45	3.07
06-04-20	18.35	18.35	17.55	26,373,400	17.71	3.12
06-04-19	17.84	18.80	17.65	28,695,500	18.50	3.26
06-04-18	17.43	17.92	17.41	20,725,500	17.84	3.14
06-04-17	17.42	17.77	17.18	15,865,800	17.27	3.04
06-04-13	17.13	17.50	17.05	11,692,200	17.24	3.04
06-04-12	16.70	17.17	16.68	19,701,900	17.13	3.02
06-04-11	16.85	16.94	16.28	22,152,700	16.50	2.91
06-04-10	17.11	17.20	16.80	9,546,900	16.85	2.97
Date	Open	High	Low	Vol	Cls	adjCls
06-04-07	17.64	17.64	17.01	16,527,000	17.11	3.01
06-04-06	17.26	17.70	17.18	19,378,900	17.64	3.11
06-04-05	16.70	17.28	16.70	14,153,600	17.26	3.04
06-04-04	17.01	17.06	16.60	14,369,200	16.80	2.96
06-04-03	17.05	17.34	16.88	17,117,500	17.01	3.00
06-03-31	16.95	17.10	16.66	15,220,200	16.95	2.99
06-03-30	17.45	17.45	16.78	14,479,800	16.99	2.99
06-03-29	16.98	17.29	16.83	15,490,900	17.26	3.04
06-03-28	17.25	17.41	16.81	12,574,200	16.94	2.98
Date	Open	High	Low	Vol	Cls	adjCls
06-03-27	17.19	17.43	17.11	6,028,600	17.36	3.06
06-03-24	17.35	18.00	16.91	9,190,100	17.22	3.03
06-03-23	17.11	17.46	17.01	6,483,100	17.35	3.06
06-03-22	16.98	17.30	16.70	11,871,300	17.18	3.03
06-03-21	17.10	17.61	16.93	16,504,300	16.98	2.99
06-03-20	17.52	17.52	16.83	19,850,900	17.06	3.01
06-03-17	17.60	17.80	17.43	18,277,100	17.52	3.09
06-03-16	18.10	18.10	17.49	15,081,400	17.56	3.09
06-03-15	17.61	18.23	17.61	20,166,500	18.02	3.17
Date	Open	High	Low	Vol	Cls	adjCls
06-03-14	17.23	17.56	17.22	11,175,300	17.54	3.09
06-03-13	17.14	17.42	17.12	7,192,500	17.24	3.04
06-03-10	17.29	17.50	16.96	9,446,500	17.00	2.99
06-03-09	17.42	17.70	17.18	9,885,700	17.26	3.04
06-03-08	17.62	17.74	17.23	11,894,900	17.38	3.06
06-03-07	18.16	18.25	17.37	13,147,600	17.63	3.11
06-03-06	18.15	18.67	17.98	18,167,000	18.16	3.20
06-03-03	18.11	18.48	18.00	11,036,000	18.08	3.18
06-03-02	18.43	18.79	18.20	27,495,600	18.40	3.24
Date	Open	High	Low	Vol	Cls	adjCls
06-03-01	17.78	18.66	17.67	43,619,600	18.43	3.25
06-02-28	17.71	17.83	17.21	25,968,500	17.76	3.13
06-02-27	16.98	17.92	16.87	31,435,900	17.76	3.13
06-02-24	16.51	16.95	16.31	11,824,600	16.82	2.96
06-02-23	16.37	16.69	16.28	13,954,600	16.60	2.92
06-02-22	16.30	16.50	16.21	17,590,000	16.47	2.90
06-02-21	16.69	16.94	16.20	11,448,400	16.30	2.87
06-02-17	16.00	16.95	16.00	8,868,100	16.63	2.93
06-02-16	16.72	16.88	16.57	9,183,200	16.81	2.96
Date	Open	High	Low	Vol	Cls	adjCls
06-02-15	16.69	16.74	16.32	13,611,700	16.52	2.91
06-02-14	16.72	16.83	16.39	12,659,400	16.65	2.93
06-02-13	16.90	17.05	15.14	10,945,300	16.69	2.94
06-02-10	17.32	17.32	16.63	15,161,000	17.09	3.01
06-02-09	17.75	18.07	17.16	19,336,800	17.23	3.04
06-02-08	17.67	17.80	17.50	9,751,900	17.72	3.12
06-02-07	17.89	17.89	17.30	17,107,800	17.38	3.06
06-02-06	17.51	17.92	17.32	19,903,200	17.90	3.15
06-02-03	17.39	17.48	17.05	11,577,000	17.32	3.05
Date	Open	High	Low	Vol	Cls	adjCls
06-02-02	17.70	17.95	17.31	19,911,600	17.39	3.06
06-02-01	16.93	17.75	16.91	23,347,000	17.67	3.11
06-01-31	17.20	17.30	16.81	22,323,400	16.93	2.98
06-01-30	16.75	17.36	16.73	24,707,500	17.29	3.05
06-01-27	17.05	17.29	16.58	38,666,300	16.75	2.95
06-01-26	16.04	17.30	15.99	53,338,700	17.05	3.00
06-01-25	16.30	16.33	15.56	21,880,600	15.76	2.78
06-01-24	16.09	16.33	15.95	22,320,600	16.14	2.84
06-01-23	16.25	16.35	15.94	25,861,600	16.05	2.83
Date	Open	High	Low	Vol	Cls	adjCls
06-01-20	16.10	16.18	15.55	13,332,700	15.62	2.75
06-01-19	15.99	16.30	15.96	23,021,700	15.99	2.82
06-01-18	15.50	15.90	15.45	27,998,100	15.71	2.77
06-01-17	16.10	16.18	15.90	29,139,200	16.01	2.82
06-01-13	15.88	16.36	15.85	23,487,200	16.23	2.86
06-01-12	15.80	16.55	15.75	37,630,700	15.88	2.80
06-01-11	15.67	16.01	15.67	20,849,100	15.91	2.80
06-01-10	15.48	15.78	15.40	19,643,600	15.65	2.76
06-01-09	15.79	15.99	15.76	16,989,300	15.85	2.79
Date	Open	High	Low	Vol	Cls	adjCls
06-01-06	16.00	16.00	15.50	16,620,500	15.79	2.78
06-01-05	15.32	15.83	15.31	23,601,100	15.78	2.78
06-01-04	14.62	15.40	14.55	24,816,700	15.32	2.70
06-01-03	14.30	14.69	14.09	17,128,100	14.62	2.58
05-12-30	14.30	14.34	14.05	11,336,800	14.25	2.51
05-12-29	14.16	14.51	14.15	14,852,800	14.39	2.53
05-12-28	13.93	14.24	13.77	13,513,600	14.14	2.49
05-12-27	14.24	14.39	13.92	6,554,300	13.93	2.45
05-12-23	14.20	14.28	14.04	4,174,400	14.09	2.48
Date	Open	High	Low	Vol	Cls	adjCls
05-12-22	14.07	14.25	13.99	7,153,100	14.15	2.49
05-12-21	14.07	14.35	13.88	8,685,700	14.00	2.47
05-12-20	14.22	14.40	13.83	15,271,100	14.04	2.47
05-12-19	14.66	14.66	14.20	16,109,600	14.22	2.51
05-12-16	14.74	14.91	14.60	25,215,600	14.66	2.58
05-12-15	14.56	14.79	14.46	12,872,700	14.58	2.57
05-12-14	14.64	14.70	14.47	10,237,800	14.47	2.55
05-12-13	14.57	14.94	14.50	12,439,600	14.66	2.58
05-12-12	14.83	15.08	14.51	15,691,300	14.58	2.57
Date	Open	High	Low	Vol	Cls	adjCls
05-12-09	14.19	14.65	14.13	18,507,600	14.51	2.56
05-12-08	14.35	14.69	14.00	17,478,000	14.16	2.49
05-12-07	14.36	14.60	14.10	24,597,800	14.16	2.49
05-12-06	15.00	15.32	14.20	44,505,700	14.26	2.51
05-12-05	15.55	15.56	15.17	13,135,500	15.20	2.68
05-12-02	15.54	15.95	15.40	22,075,800	15.70	2.77
05-12-01	15.11	15.46	15.00	19,093,000	15.35	2.70
05-11-30	14.80	15.20	14.56	25,530,300	15.00	2.64
05-11-29	15.27	15.38	14.80	23,773,200	14.90	2.62
Date	Open	High	Low	Vol	Cls	adjCls
05-11-28	15.95	15.95	15.13	27,909,700	15.15	2.67
05-11-25	15.70	15.93	15.60	6,559,900	15.90	2.80
05-11-23	15.95	16.15	15.67	11,883,800	15.68	2.76
05-11-22	15.88	16.00	15.77	17,704,300	15.90	2.80
05-11-21	16.00	16.06	15.74	20,783,400	15.86	2.79
05-11-18	16.19	16.19	15.73	43,540,900	16.00	2.82
05-11-17	16.19	16.35	15.01	86,171,600	15.91	2.80
05-11-16	16.15	16.20	15.92	38,713,000	16.07	2.83
05-11-15	16.39	16.46	15.85	39,274,400	15.98	2.82
Date	Open	High	Low	Vol	Cls	adjCls
05-11-14	15.95	16.37	15.71	28,303,500	16.16	2.85
05-11-11	15.95	16.00	15.50	23,132,300	15.95	2.81
05-11-10	15.52	17.05	15.35	24,997,200	15.96	2.81
05-11-09	15.25	15.68	15.02	32,507,100	15.59	2.75
05-11-08	15.40	15.67	15.19	29,368,300	15.34	2.70
05-11-07	15.72	15.72	15.10	13,226,700	15.50	2.73
05-11-04	15.70	15.89	15.05	30,558,500	15.54	2.74
05-11-03	15.10	16.00	14.89	48,009,200	15.41	2.71
05-11-02	13.54	15.12	13.50	52,951,800	15.10	2.66
Date	Open	High	Low	Vol	Cls	adjCls
05-11-01	13.70	13.85	13.47	34,176,300	13.53	2.38
05-10-31	12.75	13.70	12.50	40,465,500	13.60	2.40
05-10-28	12.15	12.40	11.78	27,714,400	12.26	2.16
05-10-27	12.90	12.91	12.04	32,800,000	12.14	2.14
05-10-26	13.16	13.40	12.88	15,479,400	12.94	2.28
05-10-25	13.39	13.45	13.08	15,725,500	13.22	2.33
05-10-24	13.05	13.49	13.00	19,944,900	13.40	2.36
05-10-21	13.10	13.21	12.73	27,454,400	13.05	2.30
05-10-20	12.87	13.80	12.70	75,182,300	12.95	2.28
Date	Open	High	Low	Vol	Cls	adjCls
05-10-19	13.35	13.35	12.48	58,346,500	12.86	2.27
05-10-18	13.35	13.51	13.20	17,213,700	13.51	2.38
05-10-17	13.43	13.53	13.18	11,870,800	13.39	2.36
05-10-14	13.42	13.59	13.04	31,158,700	13.58	2.39
05-10-13	13.05	13.42	12.86	21,761,200	13.32	2.35
05-10-12	12.44	13.18	12.27	47,888,000	13.10	2.31
05-10-11	13.28	13.33	12.53	37,953,200	12.76	2.25
05-10-10	13.77	13.80	13.22	31,303,500	13.27	2.34
05-10-07	13.93	14.05	13.63	16,996,200	13.85	2.44
Date	Open	High	Low	Vol	Cls	adjCls
05-10-06	14.10	14.14	13.56	34,879,200	13.79	2.43
05-10-05	14.80	14.81	14.02	21,130,000	14.10	2.48
05-10-04	14.71	15.15	14.67	22,753,300	14.86	2.62
05-10-03	15.02	15.17	14.62	18,688,500	14.65	2.58
05-09-30	14.33	15.28	14.31	30,460,800	15.05	2.65
05-09-29	13.80	14.51	13.44	20,669,500	14.40	2.54
05-09-28	14.03	14.26	13.79	19,002,300	13.85	2.44
05-09-27	14.24	14.30	13.91	28,650,600	14.03	2.47
05-09-26	15.19	15.26	14.53	13,912,000	14.55	2.56
Date	Open	High	Low	Vol	Cls	adjCls
05-09-23	14.54	14.90	14.51	16,896,800	14.80	2.61
05-09-22	14.25	14.63	13.90	34,103,600	14.54	2.56
05-09-21	15.07	15.07	14.21	33,737,600	14.34	2.53
05-09-20	15.62	15.65	15.05	18,852,300	15.06	2.65
05-09-19	15.45	15.96	15.42	23,435,400	15.49	2.73
05-09-16	15.52	15.53	15.11	20,874,100	15.28	2.69
05-09-15	15.88	16.04	15.33	22,333,600	15.46	2.72
05-09-14	16.25	16.32	15.74	12,402,100	15.86	2.79
05-09-13	16.23	16.38	15.87	14,366,000	16.14	2.84
Date	Open	High	Low	Vol	Cls	adjCls
05-09-12	16.20	16.56	16.10	14,043,900	16.23	2.86
05-09-09	16.48	16.62	15.91	24,101,800	16.20	2.85
05-09-08	16.85	16.85	16.12	33,036,000	16.34	2.88
05-09-07	16.24	16.50	15.99	20,653,400	16.48	2.90
05-09-06	15.95	16.25	15.90	21,869,500	16.24	2.86
05-09-02	15.60	15.85	15.56	12,652,900	15.75	2.77
05-09-01	15.63	15.75	15.51	11,949,500	15.61	2.75
05-08-31	15.60	15.76	15.27	32,101,300	15.63	2.75
05-08-30	15.00	15.11	14.80	13,264,200	15.03	2.65
Date	Open	High	Low	Vol	Cls	adjCls
05-08-29	14.85	15.08	14.82	10,141,600	15.05	2.65
05-08-26	15.10	15.34	14.89	18,087,900	14.98	2.64
05-08-25	14.97	15.10	14.85	5,202,600	14.98	2.64
05-08-24	15.03	15.22	14.75	9,313,700	14.97	2.64
05-08-23	15.06	15.14	14.94	5,681,600	15.03	2.65
05-08-22	14.90	15.09	14.77	8,989,800	15.01	2.64
05-08-19	15.08	15.08	14.73	9,272,000	14.78	2.60
05-08-18	14.90	15.10	14.75	10,109,600	15.01	2.64
05-08-17	14.80	15.04	14.74	10,613,100	14.93	2.63
Date	Open	High	Low	Vol	Cls	adjCls
05-08-16	15.23	15.23	14.64	15,363,200	14.75	2.60
05-08-15	15.15	15.41	15.02	10,030,500	15.23	2.68
05-08-12	15.00	15.20	14.88	9,730,600	15.16	2.67
05-08-11	15.29	15.49	15.10	19,033,300	15.19	2.68
05-08-10	14.70	15.58	14.70	50,988,800	15.29	2.69
05-08-09	14.35	14.95	14.35	24,261,900	14.74	2.60
05-08-08	14.30	14.56	14.21	11,634,400	14.31	2.52
05-08-05	14.02	14.42	13.97	13,550,600	14.30	2.52
05-08-04	14.25	14.33	14.07	9,976,300	14.10	2.48
Date	Open	High	Low	Vol	Cls	adjCls
05-08-03	14.30	14.59	14.28	13,231,300	14.39	2.53
05-08-02	14.50	14.96	14.32	17,866,700	14.45	2.55
05-08-01	14.36	14.50	14.31	10,610,800	14.43	2.54
05-07-29	14.32	14.45	14.10	12,629,800	14.36	2.53
05-07-28	13.76	14.56	13.75	24,678,300	14.37	2.53
05-07-27	13.76	13.82	13.62	10,622,300	13.76	2.42
05-07-26	13.79	13.94	13.67	11,498,300	13.76	2.42
05-07-25	13.85	13.89	13.60	12,541,800	13.69	2.41
05-07-22	13.96	14.20	13.60	20,776,400	13.85	2.44
Date	Open	High	Low	Vol	Cls	adjCls
05-07-21	14.27	14.37	13.46	31,048,100	13.96	2.46
05-07-20	13.65	14.45	13.51	23,653,400	14.29	2.52
05-07-19	14.00	14.05	13.83	13,118,400	13.84	2.44
05-07-18	13.65	13.96	13.55	14,604,300	13.92	2.45
05-07-15	13.52	13.72	13.25	12,248,000	13.68	2.41
05-07-14	13.98	14.06	13.60	10,502,500	13.64	2.40
05-07-13	13.60	13.90	13.43	9,711,700	13.77	2.43
05-07-12	13.54	13.65	13.39	11,981,000	13.57	2.39
05-07-11	13.63	13.74	13.53	13,078,200	13.66	2.41
Date	Open	High	Low	Vol	Cls	adjCls
05-07-08	13.22	13.66	13.15	14,452,500	13.55	2.39
05-07-07	12.81	13.15	12.80	22,770,000	13.15	2.32
05-07-06	12.98	13.29	12.98	13,624,200	13.11	2.31
05-07-05	12.81	13.25	12.81	12,918,500	13.04	2.30
05-07-01	12.62	13.02	12.60	13,347,900	12.83	2.26
05-06-30	13.15	13.25	12.56	22,019,800	12.59	2.22
05-06-29	13.05	13.20	12.87	15,442,800	13.05	2.30
05-06-28	13.06	13.17	12.86	13,207,700	13.00	2.29
05-06-27	13.23	13.34	12.91	18,886,600	12.93	2.28
Date	Open	High	Low	Vol	Cls	adjCls
05-06-24	13.93	14.06	13.34	39,052,700	13.41	2.36
05-06-23	13.98	14.52	13.92	22,835,200	14.10	2.48
05-06-22	13.95	14.14	13.92	10,891,200	14.02	2.47
05-06-21	13.92	14.10	13.80	11,137,400	13.93	2.45
05-06-20	13.91	13.91	13.58	16,895,800	13.86	2.44
05-06-17	14.55	14.59	13.97	26,704,300	14.05	2.48
05-06-16	14.10	14.73	14.09	31,262,800	14.59	2.57
05-06-15	13.92	13.99	13.41	12,192,000	13.89	2.45
05-06-14	13.87	14.13	13.78	7,026,800	13.82	2.43
Date	Open	High	Low	Vol	Cls	adjCls
05-06-13	13.85	14.03	13.72	7,796,300	13.89	2.45
05-06-10	14.21	14.21	13.81	11,148,500	13.95	2.46
05-06-09	13.70	14.31	13.58	13,704,700	14.18	2.50
05-06-08	13.97	14.11	13.69	11,639,900	13.72	2.42
05-06-07	13.88	14.34	13.78	17,414,100	13.80	2.43
05-06-06	13.88	13.98	13.65	14,670,500	13.88	2.45
05-06-03	13.95	14.20	13.64	13,388,200	13.88	2.45
05-06-02	13.06	14.06	13.06	26,270,200	13.90	2.45
05-06-01	12.93	13.24	12.89	11,879,200	13.14	2.31
Date	Open	High	Low	Vol	Cls	adjCls
05-05-31	13.03	13.23	12.90	10,484,900	12.93	2.28
05-05-27	13.23	13.23	12.94	7,866,200	13.02	2.29
05-05-26	13.18	13.36	13.14	9,786,600	13.24	2.33
05-05-25	13.51	13.51	12.92	14,383,100	13.02	2.29
05-05-24	13.43	13.62	13.39	12,886,600	13.53	2.38
05-05-23	13.64	13.66	13.18	12,577,900	13.54	2.39
05-05-20	13.38	13.68	13.28	7,027,700	13.59	2.39
05-05-19	13.21	13.65	13.21	12,081,900	13.38	2.36
05-05-18	12.99	13.40	12.90	11,328,500	13.20	2.33
Date	Open	High	Low	Vol	Cls	adjCls
05-05-17	12.81	13.06	12.67	9,681,100	12.98	2.29
05-05-16	12.75	12.95	12.60	6,086,900	12.86	2.27
05-05-13	12.46	13.13	12.45	22,589,500	12.68	2.23
05-05-12	12.36	12.61	12.33	10,256,300	12.38	2.18
05-05-11	12.40	12.47	12.19	12,131,800	12.36	2.18
05-05-10	12.25	12.34	12.19	12,804,700	12.25	2.16
05-05-09	12.49	12.49	12.15	6,584,900	12.37	2.18
05-05-06	12.50	12.56	12.30	10,531,200	12.43	2.19
05-05-05	12.21	12.59	12.17	17,219,300	12.35	2.18
Date	Open	High	Low	Vol	Cls	adjCls
05-05-04	12.05	12.40	11.88	12,632,500	12.20	2.15
05-05-03	11.95	12.35	11.95	12,227,200	12.01	2.12
05-05-02	12.00	12.07	11.85	10,249,400	12.00	2.11
05-04-29	12.10	12.14	11.68	14,123,000	11.99	2.11
05-04-28	12.23	12.56	12.05	14,639,000	12.05	2.12
05-04-27	12.43	12.54	12.23	9,054,100	12.36	2.18
05-04-26	12.51	13.02	12.42	13,873,600	12.43	2.19
05-04-25	12.82	12.99	12.52	13,550,200	12.61	2.22
05-04-22	13.20	13.20	12.60	19,480,700	12.80	2.25
Date	Open	High	Low	Vol	Cls	adjCls
05-04-21	11.85	13.71	11.60	56,989,300	13.25	2.33
05-04-20	11.80	12.07	11.39	19,236,000	11.48	2.02
05-04-19	11.55	11.74	11.53	12,187,400	11.66	2.05
05-04-18	11.15	11.57	11.15	11,204,900	11.40	2.01
05-04-15	11.78	11.86	11.05	19,434,000	11.10	1.96
05-04-14	11.75	11.91	11.60	17,730,200	11.88	2.09
05-04-13	11.77	11.91	11.62	15,524,200	11.69	2.06
05-04-12	11.69	11.84	11.44	14,864,800	11.76	2.07
05-04-11	11.96	11.97	11.65	8,007,800	11.69	2.06
Date	Open	High	Low	Vol	Cls	adjCls
05-04-08	11.87	12.10	11.78	9,517,800	11.94	2.10
05-04-07	11.72	12.02	11.66	12,785,200	11.87	2.09
05-04-06	11.83	12.05	11.63	13,989,800	11.65	2.05
05-04-05	12.08	12.09	11.64	30,449,700	11.78	2.08
05-04-04	12.52	12.53	12.05	17,314,200	12.38	2.18
05-04-01	12.84	12.88	12.36	16,487,700	12.37	2.18
05-03-31	12.63	12.75	12.36	11,152,700	12.60	2.22
05-03-30	12.36	12.63	12.34	13,166,100	12.58	2.22
05-03-29	12.76	12.88	12.24	16,863,000	12.35	2.18
Date	Open	High	Low	Vol	Cls	adjCls
05-03-28	13.08	13.25	12.69	13,485,800	12.71	2.24
05-03-24	13.03	13.33	12.95	14,258,200	13.08	2.30
05-03-23	13.14	13.50	12.89	20,813,900	12.89	2.27
05-03-22	13.50	13.60	13.05	19,029,600	13.14	2.31
05-03-21	13.00	13.25	12.91	10,226,200	13.02	2.29
05-03-18	13.22	13.22	12.89	12,158,200	12.91	2.27
05-03-17	12.95	13.22	12.95	10,814,400	13.15	2.32
05-03-16	13.10	13.40	12.83	20,478,400	13.00	2.29
05-03-15	13.70	13.74	13.17	13,736,200	13.24	2.33
Date	Open	High	Low	Vol	Cls	adjCls
05-03-14	13.65	13.89	13.61	9,876,400	13.70	2.41
05-03-11	14.39	14.40	13.50	17,022,600	13.67	2.41
05-03-10	14.19	14.31	13.65	18,610,300	14.30	2.52
05-03-09	14.14	14.40	13.99	14,905,100	14.16	2.49
05-03-08	14.50	14.53	14.01	20,965,200	14.12	2.49
05-03-07	14.25	14.78	14.23	20,519,600	14.50	2.55
05-03-04	14.59	14.70	14.26	16,240,600	14.30	2.52
05-03-03	14.46	14.53	13.90	23,951,800	14.39	2.53
05-03-02	14.60	14.69	14.37	21,820,900	14.45	2.55
Date	Open	High	Low	Vol	Cls	adjCls
05-03-01	14.74	14.92	14.44	26,962,000	14.89	2.62
05-02-28	14.55	14.83	14.06	17,210,000	14.08	2.48
05-02-25	14.23	14.78	14.20	21,420,100	14.55	2.56
05-02-24	13.48	14.30	13.48	32,337,300	14.22	2.51
05-02-23	13.98	13.98	13.45	16,393,300	13.56	2.39
05-02-22	13.13	14.05	13.13	25,278,100	13.61	2.40
05-02-18	13.12	13.50	13.05	12,109,200	13.23	2.33
05-02-17	13.60	13.70	13.08	18,659,800	13.09	2.31
05-02-16	13.39	13.68	13.06	20,103,600	13.47	2.37
Date	Open	High	Low	Vol	Cls	adjCls
05-02-15	13.25	13.83	13.16	22,552,000	13.47	2.37
05-02-14	13.70	13.70	13.00	20,020,300	13.19	2.32
05-02-11	13.15	13.85	12.90	23,684,800	13.70	2.41
05-02-10	13.28	13.53	12.94	23,260,500	13.10	2.31
05-02-09	12.86	13.61	12.81	45,320,200	12.85	2.26
05-02-08	12.80	13.09	12.71	25,310,000	12.86	2.27
05-02-07	12.90	12.96	12.50	32,254,500	12.66	2.23
05-02-04	11.40	12.44	11.40	38,073,500	12.29	2.17
05-02-03	11.48	11.48	11.20	11,866,200	11.40	2.01
Date	Open	High	Low	Vol	Cls	adjCls
05-02-02	11.33	11.66	11.28	18,112,400	11.53	2.03
05-02-01	11.59	11.59	11.18	21,807,400	11.35	2.00
05-01-31	11.62	11.77	11.34	20,121,200	11.40	2.01
05-01-28	11.19	11.75	11.10	30,292,900	11.35	2.00
05-01-27	10.40	11.15	10.40	31,585,800	11.07	1.95
05-01-26	10.40	10.55	10.17	32,062,900	10.45	1.84
05-01-25	10.04	10.28	10.04	17,172,100	10.28	1.81
05-01-24	10.11	10.15	9.87	19,761,200	10.00	1.76
05-01-21	9.90	10.16	9.81	28,657,100	10.13	1.78
Date	Open	High	Low	Vol	Cls	adjCls
05-01-20	9.51	9.80	9.51	25,157,700	9.78	1.72
05-01-19	10.12	10.14	9.66	13,153,100	9.67	1.70
05-01-18	9.92	10.05	9.80	13,040,700	10.02	1.77
05-01-14	10.15	10.21	9.90	23,394,200	9.97	1.76
05-01-13	10.30	10.44	10.06	26,026,300	10.15	1.79
05-01-12	10.16	10.25	9.87	11,893,500	10.00	1.76
05-01-11	10.03	10.25	9.94	14,731,100	10.00	1.76
05-01-10	10.40	10.57	10.27	8,592,300	10.35	1.82
05-01-07	10.55	10.75	10.28	11,274,800	10.43	1.84
Date	Open	High	Low	Vol	Cls	adjCls
05-01-06	10.63	10.77	10.32	12,296,100	10.46	1.84
05-01-05	10.83	10.95	10.46	13,770,400	10.60	1.87
05-01-04	11.44	11.51	10.75	14,177,600	10.82	1.91
05-01-03	11.80	11.82	11.39	9,644,100	11.41	2.01
04-12-31	11.70	11.83	11.66	6,198,500	11.73	2.07
04-12-30	11.55	11.72	11.49	8,665,800	11.64	2.05
04-12-29	11.16	11.65	11.16	11,027,300	11.55	2.03
04-12-28	11.20	11.26	11.14	5,109,600	11.18	1.97
04-12-27	11.29	11.35	11.16	6,675,100	11.17	1.97
Date	Open	High	Low	Vol	Cls	adjCls
04-12-23	11.08	11.28	11.07	5,521,900	11.26	1.98
04-12-22	11.08	11.29	11.03	10,262,800	11.11	1.96
04-12-21	10.94	11.22	10.87	11,817,600	11.10	1.96
04-12-20	11.06	11.21	10.76	12,258,600	10.80	1.90
04-12-17	11.10	11.30	10.95	18,511,300	11.01	1.94
04-12-16	10.95	11.19	10.76	30,580,700	11.00	1.94
04-12-15	10.50	10.66	10.40	15,574,700	10.61	1.87
04-12-14	10.09	10.55	10.04	21,340,500	10.50	1.85
04-12-13	10.05	10.10	9.91	10,099,400	9.99	1.76
Date	Open	High	Low	Vol	Cls	adjCls
04-12-10	9.78	10.07	9.78	10,523,800	9.96	1.75
04-12-09	9.94	10.02	9.50	24,887,000	9.92	1.75
04-12-08	10.25	10.26	9.85	17,082,800	9.94	1.75
04-12-07	10.66	10.90	10.26	18,299,800	10.29	1.81
04-12-06	10.35	10.72	10.18	21,522,400	10.65	1.88
04-12-03	10.43	10.59	10.24	15,236,400	10.29	1.81
04-12-02	10.14	10.47	10.00	13,289,200	10.13	1.78
04-12-01	9.93	10.20	9.76	17,367,400	10.14	1.79
04-11-30	10.15	10.20	9.85	16,155,400	9.85	1.74
Date	Open	High	Low	Vol	Cls	adjCls
04-11-29	10.24	10.47	10.07	7,928,200	10.15	1.79
04-11-26	10.22	10.29	10.16	1,764,900	10.21	1.80
04-11-24	10.24	10.27	10.06	7,600,100	10.24	1.80
04-11-23	10.42	10.45	10.05	12,300,300	10.10	1.78
04-11-22	10.27	10.50	10.15	11,427,500	10.42	1.84
04-11-19	10.67	10.67	10.27	13,617,300	10.33	1.82
04-11-18	10.60	10.77	10.39	13,659,800	10.67	1.88
04-11-17	10.70	10.97	10.55	25,618,200	10.60	1.87
04-11-16	11.02	11.05	10.45	28,174,900	10.45	1.84
Date	Open	High	Low	Vol	Cls	adjCls
04-11-15	11.25	11.36	11.08	15,393,700	11.13	1.96
04-11-12	10.95	11.25	10.90	14,515,900	11.23	1.98
04-11-11	10.79	11.01	10.63	11,498,800	10.95	1.93
04-11-10	10.72	10.76	10.51	11,851,900	10.72	1.89
04-11-09	11.14	11.23	10.83	11,933,300	10.87	1.91
04-11-08	10.93	11.25	10.89	16,321,100	11.11	1.96
04-11-05	10.55	11.23	10.45	17,708,400	10.99	1.94
04-11-04	10.45	10.45	10.22	10,906,000	10.40	1.83
04-11-03	10.85	10.95	10.35	13,732,900	10.45	1.84
Date	Open	High	Low	Vol	Cls	adjCls
04-11-02	10.43	10.75	10.32	13,400,200	10.63	1.87
04-11-01	10.45	10.62	10.25	11,229,000	10.49	1.85
04-10-29	10.42	10.71	10.40	15,984,200	10.53	1.85
04-10-28	9.95	10.74	9.90	36,210,500	10.59	1.87
04-10-27	9.40	10.01	9.40	16,937,000	9.87	1.74
04-10-26	9.58	9.58	9.22	9,192,900	9.42	1.66
04-10-25	9.57	9.75	9.52	9,042,500	9.53	1.68
04-10-22	9.75	9.80	9.53	12,297,000	9.57	1.69
04-10-21	9.40	9.87	9.35	16,738,500	9.75	1.72
Date	Open	High	Low	Vol	Cls	adjCls
04-10-20	9.10	9.71	8.99	14,293,300	9.35	1.65
04-10-19	9.23	9.45	9.10	19,801,400	9.11	1.60
04-10-18	8.55	9.00	8.51	14,002,700	9.00	1.59
04-10-15	8.84	9.00	8.63	12,436,800	8.63	1.52
04-10-14	9.12	9.29	8.73	25,204,000	8.84	1.56
04-10-13	9.25	9.35	9.03	12,328,000	9.20	1.62
04-10-12	8.81	9.00	8.60	13,157,300	8.95	1.58
04-10-11	9.10	9.12	8.80	16,176,700	8.86	1.56
04-10-08	9.40	9.53	9.03	22,089,300	9.03	1.59
Date	Open	High	Low	Vol	Cls	adjCls
04-10-07	9.33	9.65	9.33	19,406,200	9.56	1.68
04-10-06	9.17	9.50	8.93	19,559,400	9.45	1.66
04-10-05	9.17	9.25	8.97	12,486,300	9.17	1.62
04-10-04	9.18	9.35	9.11	15,418,700	9.17	1.62
04-10-01	8.95	9.17	8.81	16,799,100	9.00	1.59
04-09-30	8.81	9.00	8.65	15,306,800	8.84	1.56
04-09-29	8.60	9.05	8.60	20,880,600	8.80	1.55
04-09-28	8.55	8.83	8.45	35,611,200	8.60	1.51
04-09-27	9.00	9.02	8.81	13,912,500	8.89	1.57
Date	Open	High	Low	Vol	Cls	adjCls
04-09-24	9.60	9.62	9.09	13,742,700	9.12	1.61
04-09-23	9.42	9.56	9.34	18,523,800	9.50	1.67
04-09-22	9.78	9.88	9.50	13,583,900	9.52	1.68
04-09-21	9.98	10.19	9.93	14,037,000	10.04	1.77
04-09-20	9.50	10.07	9.32	21,377,600	9.87	1.74
04-09-17	9.62	9.73	9.45	11,814,400	9.61	1.69
04-09-16	9.78	9.87	9.58	8,316,900	9.60	1.69
04-09-15	9.78	9.87	9.47	12,588,600	9.60	1.69
04-09-14	9.98	10.13	9.79	14,816,200	10.03	1.77
Date	Open	High	Low	Vol	Cls	adjCls
04-09-13	10.20	10.28	9.97	24,413,600	10.03	1.77
04-09-10	9.53	10.07	9.44	25,420,100	9.98	1.76
04-09-09	8.93	9.70	8.93	21,801,000	9.49	1.67
04-09-08	8.60	8.95	8.60	13,486,300	8.73	1.54
04-09-07	8.88	9.04	8.58	21,564,500	8.73	1.54
04-09-03	9.23	9.41	8.83	47,527,900	8.85	1.56
04-09-02	9.90	9.90	9.48	17,351,200	9.72	1.71
04-09-01	9.76	10.14	9.72	9,080,900	9.90	1.74
04-08-31	10.00	10.01	9.59	12,581,600	9.76	1.72
Date	Open	High	Low	Vol	Cls	adjCls
04-08-30	10.24	10.24	9.94	6,146,600	10.01	1.76
04-08-27	10.38	10.41	10.14	7,103,100	10.23	1.80
04-08-26	10.50	10.50	10.13	13,738,500	10.20	1.80
04-08-25	10.39	10.60	10.22	13,192,000	10.52	1.85
04-08-24	10.90	10.97	10.38	13,937,900	10.43	1.84
04-08-23	10.53	11.14	10.52	15,890,300	10.80	1.90
04-08-20	10.11	10.47	10.11	15,989,300	10.40	1.83
04-08-19	10.37	10.50	10.15	10,628,800	10.22	1.80
04-08-18	9.70	10.45	9.55	22,214,700	10.37	1.83
Date	Open	High	Low	Vol	Cls	adjCls
04-08-17	9.54	9.75	9.52	13,261,400	9.70	1.71
04-08-16	9.24	9.47	9.24	11,658,900	9.40	1.66
04-08-13	9.25	9.32	9.08	11,884,700	9.20	1.62
04-08-12	9.75	9.78	9.23	17,533,000	9.23	1.63
04-08-11	9.85	9.96	9.59	45,691,800	9.83	1.73
04-08-10	10.35	10.59	10.30	15,048,100	10.52	1.85
04-08-09	10.27	10.39	10.09	11,776,000	10.30	1.81
04-08-06	10.50	10.55	10.10	13,262,300	10.22	1.80
04-08-05	10.78	10.83	10.55	14,384,500	10.56	1.86
Date	Open	High	Low	Vol	Cls	adjCls
04-08-04	10.42	10.79	10.33	15,303,500	10.60	1.87
04-08-03	11.11	11.15	10.38	15,511,300	10.43	1.84
04-08-02	11.20	11.31	11.02	10,782,900	11.20	1.97
04-07-30	11.20	11.51	10.96	11,928,200	11.34	2.00
04-07-29	10.88	11.29	10.85	17,211,400	11.20	1.97
04-07-28	10.82	10.82	10.25	19,020,800	10.67	1.88
04-07-27	10.73	10.90	10.55	15,792,200	10.87	1.91
04-07-26	11.20	11.26	10.51	18,338,700	10.63	1.87
04-07-23	11.50	11.51	11.04	17,843,100	11.04	1.94
Date	Open	High	Low	Vol	Cls	adjCls
04-07-22	11.15	11.75	11.02	25,826,400	11.60	2.04
04-07-21	12.00	12.12	11.13	23,428,900	11.15	1.96
04-07-20	11.34	11.85	11.25	17,100,800	11.76	2.07
04-07-19	11.52	11.65	11.08	18,652,000	11.35	2.00
04-07-16	12.00	12.10	11.63	20,362,700	11.67	2.06
04-07-15	11.40	12.27	11.04	60,540,400	12.00	2.11
04-07-14	11.25	11.28	10.76	18,267,000	10.97	1.93
04-07-13	11.25	11.62	11.25	18,230,900	11.52	2.03
04-07-12	11.55	11.55	11.01	28,163,300	11.29	1.99
Date	Open	High	Low	Vol	Cls	adjCls
04-07-09	12.05	12.09	11.71	10,671,400	11.82	2.08
04-07-08	12.00	12.08	11.70	14,444,700	11.73	2.07
04-07-07	12.02	12.32	11.95	18,153,100	12.03	2.12
04-07-06	12.62	12.62	11.90	18,956,000	12.07	2.13
04-07-02	13.41	13.41	12.78	24,464,500	12.80	2.25
04-07-01	14.00	14.05	13.39	16,757,500	13.39	2.36
04-06-30	13.97	14.24	13.80	15,470,100	14.19	2.50
04-06-29	13.51	13.86	13.51	15,472,900	13.80	2.43
04-06-28	14.07	14.10	13.50	8,291,500	13.51	2.38
Date	Open	High	Low	Vol	Cls	adjCls
04-06-25	13.82	14.01	13.75	14,104,500	14.00	2.47
04-06-24	14.21	14.42	13.66	12,668,600	13.72	2.42
04-06-23	13.76	14.24	13.70	24,329,900	14.24	2.51
04-06-22	13.25	13.71	13.23	20,749,100	13.63	2.40
04-06-21	13.75	13.78	13.17	12,826,900	13.29	2.34
04-06-18	13.70	14.09	13.45	19,369,700	13.58	2.39
04-06-17	15.12	15.12	13.89	16,520,500	13.92	2.45
04-06-16	14.86	14.91	14.42	9,510,800	14.54	2.56
04-06-15	14.90	15.05	14.76	11,092,500	14.96	2.64
Date	Open	High	Low	Vol	Cls	adjCls
04-06-14	15.00	15.16	14.69	9,496,900	14.84	2.61
04-06-10	15.48	15.63	15.13	12,120,700	15.29	2.69
04-06-09	16.28	16.28	15.36	11,076,300	15.37	2.71
04-06-08	16.05	16.38	16.05	6,469,600	16.28	2.87
04-06-07	15.98	16.30	15.87	13,696,800	16.30	2.87
04-06-04	15.65	15.94	15.53	10,545,100	15.77	2.78
04-06-03	15.70	15.70	15.21	10,214,200	15.24	2.68
04-06-02	16.08	16.13	15.56	16,124,000	15.66	2.76
04-06-01	16.36	16.38	15.92	16,606,600	16.09	2.83
Date	Open	High	Low	Vol	Cls	adjCls
04-05-28	16.19	16.37	15.82	19,663,500	16.36	2.88
04-05-27	16.00	16.40	15.98	21,685,700	16.15	2.84
04-05-26	15.31	15.90	15.11	20,971,300	15.80	2.78
04-05-25	14.16	15.34	14.15	25,992,100	15.30	2.70
04-05-24	14.25	14.53	14.08	11,002,700	14.09	2.48
04-05-21	14.00	14.15	13.89	9,360,000	14.06	2.48
04-05-20	14.06	14.17	13.74	10,706,100	13.83	2.44
04-05-19	14.35	14.51	13.90	17,610,300	13.96	2.46
04-05-18	13.58	13.84	13.41	24,944,000	13.82	2.43
Date	Open	High	Low	Vol	Cls	adjCls
04-05-17	13.75	13.75	13.25	25,705,600	13.25	2.33
04-05-14	14.52	14.52	13.88	14,894,400	13.93	2.45
04-05-13	14.59	14.74	14.26	14,972,600	14.27	2.51
04-05-12	15.00	15.00	14.21	21,832,900	14.59	2.57
04-05-11	15.05	15.18	14.90	20,906,500	15.17	2.67
04-05-10	14.84	15.10	14.35	18,043,000	14.58	2.57
04-05-07	14.92	15.25	14.70	13,620,000	14.83	2.61
04-05-06	14.88	15.13	14.35	19,312,800	14.85	2.62
04-05-05	14.80	15.26	14.60	40,218,400	14.87	2.62
Date	Open	High	Low	Vol	Cls	adjCls
04-05-04	13.79	14.20	13.78	26,017,100	14.05	2.48
04-05-03	14.10	14.22	13.25	28,894,900	13.56	2.39
04-04-30	14.47	14.57	13.90	17,114,200	13.97	2.46
04-04-29	14.88	14.97	13.90	20,063,800	14.33	2.52
04-04-28	15.11	15.37	14.81	21,623,300	14.87	2.62
04-04-27	15.76	15.94	15.03	12,964,300	15.15	2.67
04-04-26	16.40	16.53	15.64	14,724,200	15.80	2.78
04-04-23	15.65	16.33	15.62	22,581,600	16.30	2.87
04-04-22	15.65	16.12	15.40	14,863,900	15.70	2.77
Date	Open	High	Low	Vol	Cls	adjCls
04-04-21	16.00	16.05	15.29	28,334,100	15.65	2.76
04-04-20	16.77	16.84	15.60	21,244,300	15.60	2.75
04-04-19	16.95	17.05	16.60	25,789,400	16.73	2.95
04-04-16	17.74	17.74	16.00	67,000,400	16.61	2.93
04-04-15	20.30	20.40	17.73	70,320,600	17.75	3.13
04-04-14	20.40	20.63	20.22	22,498,300	20.35	3.58
04-04-13	21.55	21.56	20.68	9,111,500	20.73	3.65
04-04-12	20.87	21.30	20.65	7,893,500	21.30	3.75
04-04-08	20.99	21.25	20.66	3,849,100	20.88	3.68
Date	Open	High	Low	Vol	Cls	adjCls
04-04-07	20.85	20.89	20.38	9,387,700	20.74	3.65
04-04-06	20.90	21.01	20.67	10,305,400	20.94	3.69
04-04-05	20.95	21.26	20.85	5,601,100	21.22	3.74
04-04-02	21.05	21.18	20.76	7,800,500	21.00	3.70
04-04-01	20.65	20.90	20.54	5,369,700	20.71	3.65
04-03-31	20.55	20.75	20.28	7,099,400	20.47	3.61
04-03-30	20.35	20.61	20.30	8,286,900	20.45	3.60
04-03-29	20.65	21.00	20.39	6,011,100	20.54	3.62
04-03-26	20.40	20.70	20.25	9,796,300	20.41	3.60
Date	Open	High	Low	Vol	Cls	adjCls
04-03-25	20.10	20.55	20.03	12,925,400	20.39	3.59
04-03-24	19.47	20.00	19.39	15,006,900	19.80	3.49
04-03-23	20.00	20.10	19.25	26,785,700	19.51	3.44
04-03-22	19.89	20.16	19.31	14,953,200	19.71	3.47
04-03-19	20.71	20.71	19.90	15,572,400	19.95	3.51
04-03-18	21.00	21.26	20.50	9,926,800	20.71	3.65
04-03-17	20.80	21.21	20.80	4,518,200	21.10	3.72
04-03-16	20.90	21.05	20.37	12,010,600	20.73	3.65
04-03-15	21.27	21.35	20.44	8,465,500	20.74	3.65
Date	Open	High	Low	Vol	Cls	adjCls
04-03-12	20.90	21.48	20.90	10,217,000	21.44	3.78
04-03-11	20.55	21.18	20.51	7,675,600	20.67	3.64
04-03-10	21.14	21.48	20.77	14,068,400	20.86	3.67
04-03-09	21.35	21.43	21.02	14,241,500	21.21	3.74
04-03-08	22.01	22.33	21.36	11,537,200	21.39	3.77
04-03-05	21.80	22.28	21.80	6,855,600	22.10	3.89
04-03-04	22.15	22.47	22.05	12,689,000	22.40	3.95
04-03-03	21.85	22.14	21.69	8,636,200	21.90	3.86
04-03-02	22.30	22.58	21.86	8,478,400	21.96	3.87
Date	Open	High	Low	Vol	Cls	adjCls
04-03-01	21.58	22.31	21.58	11,421,100	22.30	3.93
04-02-27	21.80	21.99	21.52	7,654,700	21.58	3.80
04-02-26	21.50	22.00	21.20	7,977,300	21.73	3.83
04-02-25	21.25	21.61	21.25	7,869,500	21.51	3.79
04-02-24	21.03	21.44	20.59	12,425,700	21.16	3.73
04-02-23	21.56	21.62	20.94	13,918,500	21.03	3.70
04-02-20	21.82	21.82	21.16	12,435,400	21.51	3.79
04-02-19	22.55	22.55	21.79	8,731,600	21.83	3.85
04-02-18	21.81	22.30	21.80	12,761,600	22.17	3.91
Date	Open	High	Low	Vol	Cls	adjCls
04-02-17	22.03	22.08	21.71	13,284,500	21.74	3.83
04-02-13	22.50	22.50	21.64	16,831,000	21.72	3.83
04-02-12	22.26	22.46	21.78	13,023,100	21.78	3.84
04-02-11	22.00	22.36	21.95	15,514,100	22.26	3.92
04-02-10	21.80	22.05	21.78	16,583,000	21.90	3.86
04-02-09	22.00	22.25	21.42	13,122,100	21.53	3.79
04-02-06	20.47	21.51	20.45	14,543,700	21.50	3.79
04-02-05	20.33	20.74	20.09	9,038,800	20.55	3.62
04-02-04	20.50	20.50	20.12	16,914,300	20.18	3.55
Date	Open	High	Low	Vol	Cls	adjCls
04-02-03	20.65	20.97	20.55	12,161,400	20.81	3.67
04-02-02	21.30	21.32	20.70	7,465,900	20.85	3.67
04-01-30	20.77	21.32	20.61	10,825,000	21.20	3.73
04-01-29	21.61	21.76	20.52	23,515,000	20.77	3.66
04-01-28	22.15	22.25	21.40	15,438,600	21.56	3.80
04-01-27	22.44	22.53	21.83	15,268,800	21.91	3.86
04-01-26	22.47	22.65	21.90	13,977,700	22.45	3.95
04-01-23	22.90	22.98	22.27	12,279,900	22.40	3.95
04-01-22	23.45	23.60	22.68	26,105,000	22.91	4.04
Date	Open	High	Low	Vol	Cls	adjCls
04-01-21	23.10	23.19	22.41	11,759,300	22.54	3.97
04-01-20	23.80	23.95	23.03	16,963,900	23.40	4.12
04-01-16	23.40	24.08	23.20	27,250,800	23.68	4.17
04-01-15	22.73	23.44	22.62	9,757,000	23.39	4.12
04-01-14	23.00	23.18	22.37	13,616,300	22.86	4.03
04-01-13	23.30	23.48	22.68	12,546,000	22.87	4.03
04-01-12	22.78	23.31	22.43	11,219,300	23.30	4.10
04-01-09	22.26	23.32	22.20	7,858,800	22.61	3.98
04-01-08	22.55	22.75	22.32	11,541,800	22.72	4.00
Date	Open	High	Low	Vol	Cls	adjCls
04-01-07	22.15	22.37	22.02	9,018,000	22.15	3.90
04-01-06	21.66	22.18	21.66	7,596,400	21.95	3.87
04-01-05	21.56	22.00	21.56	6,518,200	21.90	3.86
04-01-02	21.63	21.80	21.31	5,048,100	21.31	3.75
03-12-31	21.62	21.72	21.21	6,922,200	21.36	3.76
03-12-30	21.68	21.81	21.46	6,299,300	21.47	3.78
03-12-29	21.20	21.73	21.16	7,509,900	21.69	3.82
03-12-26	21.05	21.27	20.95	2,049,500	20.95	3.69
03-12-24	21.32	21.34	20.89	5,013,800	20.98	3.70
Date	Open	High	Low	Vol	Cls	adjCls
03-12-23	21.04	21.51	20.99	6,623,700	21.33	3.76
03-12-22	20.92	21.34	20.76	12,186,400	21.04	3.71
03-12-19	21.70	21.74	20.86	13,770,000	20.91	3.68
03-12-18	20.20	20.95	20.08	19,191,500	20.80	3.66
03-12-17	19.64	19.99	19.32	9,486,300	19.74	3.48
03-12-16	20.13	20.25	19.10	16,587,200	19.60	3.45
03-12-15	21.10	21.17	20.10	20,368,800	20.20	3.56
03-12-12	20.00	20.11	19.77	10,833,400	19.99	3.52
03-12-11	19.14	20.10	18.95	23,144,300	20.00	3.52
Date	Open	High	Low	Vol	Cls	adjCls
03-12-10	19.41	19.65	18.72	23,964,300	19.14	3.37
03-12-09	20.92	20.92	19.35	33,369,200	19.50	3.44
03-12-08	20.85	21.21	20.33	24,187,800	20.72	3.65
03-12-05	21.10	21.68	20.69	11,876,400	21.15	3.73
03-12-04	22.20	22.52	21.01	47,377,100	21.36	3.76
03-12-03	22.95	23.08	22.13	22,435,900	22.14	3.90
03-12-02	22.90	23.45	22.85	13,188,300	22.95	4.04
03-12-01	22.80	23.14	22.10	12,869,900	23.03	4.06
03-11-28	22.42	22.67	22.30	3,999,500	22.38	3.94
Date	Open	High	Low	Vol	Cls	adjCls
03-11-26	22.93	22.98	22.25	19,982,400	22.42	3.95
03-11-25	22.68	22.77	22.46	12,342,400	22.53	3.97
03-11-24	22.00	22.64	21.85	14,930,100	22.63	3.99
03-11-21	21.70	22.01	21.49	8,908,300	21.80	3.84
03-11-20	21.80	22.28	21.69	11,546,900	21.70	3.82
03-11-19	21.75	22.00	21.56	9,440,000	21.93	3.86
03-11-18	21.96	22.22	21.55	19,188,800	21.55	3.80
03-11-17	21.55	22.05	21.23	33,584,900	21.59	3.80
03-11-14	22.00	22.35	21.40	14,088,800	21.47	3.78
Date	Open	High	Low	Vol	Cls	adjCls
03-11-13	22.00	22.68	21.90	7,783,400	22.15	3.90
03-11-12	22.10	22.68	22.10	11,414,600	22.51	3.97
03-11-11	22.00	22.10	21.63	10,137,400	21.99	3.87
03-11-10	22.00	22.86	22.00	12,891,700	22.11	3.89
03-11-07	23.65	23.70	22.70	32,697,300	22.84	4.02
03-11-06	23.09	23.30	22.75	12,998,600	23.06	4.06
03-11-05	22.74	23.21	22.65	17,684,800	23.06	4.06
03-11-04	22.45	23.50	22.22	16,103,100	22.74	4.01
03-11-03	21.90	22.45	21.80	14,370,100	22.45	3.95
Date	Open	High	Low	Vol	Cls	adjCls
03-10-31	21.73	21.85	21.46	20,700,600	21.46	3.78
03-10-30	22.51	22.51	21.65	22,213,300	21.74	3.83
03-10-29	21.10	22.00	21.04	16,190,100	21.81	3.84
03-10-28	20.40	21.05	20.40	13,052,200	21.04	3.71
03-10-27	19.93	20.20	19.74	6,399,300	20.03	3.53
03-10-24	19.42	19.67	19.30	6,896,300	19.64	3.46
03-10-23	19.70	19.90	19.51	10,547,800	19.60	3.45
03-10-22	20.20	20.35	19.95	11,087,900	20.18	3.55
03-10-21	20.10	20.70	20.02	11,848,200	20.65	3.64
Date	Open	High	Low	Vol	Cls	adjCls
03-10-20	19.95	20.05	19.52	10,552,000	19.79	3.49
03-10-17	20.50	20.50	19.55	12,166,100	19.72	3.47
03-10-16	18.52	20.35	18.52	20,991,200	20.25	3.57
03-10-15	20.65	20.68	19.63	20,246,600	19.70	3.47
03-10-14	20.15	20.38	19.75	11,737,100	20.37	3.59
03-10-13	20.69	20.98	20.17	7,151,300	20.49	3.61
03-10-10	20.55	20.70	20.04	5,658,900	20.44	3.60
03-10-09	19.75	20.90	19.72	21,795,900	20.27	3.57
03-10-08	19.64	19.71	19.30	17,006,000	19.44	3.42
Date	Open	High	Low	Vol	Cls	adjCls
03-10-07	19.57	19.69	19.27	16,016,100	19.60	3.45
03-10-06	19.80	19.88	19.42	10,219,300	19.57	3.45
03-10-03	19.40	19.99	19.40	19,051,800	19.73	3.48
03-10-02	18.12	18.92	18.05	21,627,000	18.78	3.31
03-10-01	18.00	18.15	17.64	18,382,600	18.12	3.19
03-09-30	17.99	18.24	17.36	14,241,000	17.68	3.11
03-09-29	18.10	18.25	17.62	13,038,400	17.98	3.17
03-09-26	18.40	18.79	17.82	19,227,600	17.89	3.15
03-09-25	18.93	19.12	18.39	18,047,600	18.40	3.24
Date	Open	High	Low	Vol	Cls	adjCls
03-09-24	19.15	19.68	18.69	20,764,900	18.70	3.29
03-09-23	18.78	19.18	18.35	14,726,500	19.15	3.37
03-09-22	18.00	18.93	17.90	22,492,300	18.86	3.32
03-09-19	18.30	18.53	18.14	8,341,900	18.35	3.23
03-09-18	18.38	18.53	18.13	9,090,600	18.30	3.22
03-09-17	18.33	18.75	18.14	9,607,500	18.58	3.27
03-09-16	17.87	18.39	17.87	9,784,800	18.32	3.23
03-09-15	18.20	18.29	17.76	6,283,600	17.87	3.15
03-09-12	17.82	18.12	17.58	7,384,500	18.05	3.18
Date	Open	High	Low	Vol	Cls	adjCls
03-09-11	17.50	18.21	17.40	16,040,200	17.86	3.15
03-09-10	18.03	18.03	17.09	13,960,200	17.10	3.01
03-09-09	18.47	18.47	17.97	11,147,100	18.02	3.17
03-09-08	18.20	18.70	18.13	14,399,300	18.47	3.25
03-09-05	17.96	18.60	17.82	22,983,800	18.20	3.21
03-09-04	17.85	18.15	17.50	26,066,100	17.96	3.16
03-09-03	18.47	18.48	17.74	14,512,700	17.94	3.16
03-09-02	18.57	18.75	18.00	11,430,800	18.44	3.25
03-08-29	18.20	18.61	18.05	12,861,600	18.57	3.27
Date	Open	High	Low	Vol	Cls	adjCls
03-08-28	18.24	18.45	17.77	11,521,900	18.13	3.19
03-08-27	16.74	18.24	16.74	20,538,100	18.13	3.19
03-08-26	16.84	16.84	16.14	12,440,500	16.74	2.95
03-08-25	17.00	17.15	16.67	13,837,100	16.84	2.97
03-08-22	17.22	17.90	17.01	12,610,300	17.15	3.02
03-08-21	16.23	17.00	16.19	18,845,900	16.91	2.98
03-08-20	15.92	16.20	15.81	8,430,800	16.04	2.83
03-08-19	15.92	16.11	15.58	16,621,400	16.10	2.84
03-08-18	14.69	15.99	14.63	21,815,300	15.92	2.80
Date	Open	High	Low	Vol	Cls	adjCls
03-08-15	14.35	14.55	14.15	1,824,600	14.30	2.52
03-08-14	14.22	14.50	14.04	4,332,700	14.43	2.54
03-08-13	13.98	14.39	13.98	6,123,500	14.16	2.49
03-08-12	13.48	13.97	13.41	5,774,600	13.96	2.46
03-08-11	12.95	13.50	12.88	5,014,800	13.43	2.37
03-08-08	13.50	13.50	12.76	5,970,800	12.80	2.25
03-08-07	13.62	13.69	13.18	8,317,900	13.22	2.33
03-08-06	13.81	13.99	13.54	5,903,200	13.61	2.40
03-08-05	14.61	14.69	13.97	7,269,700	14.04	2.47
Date	Open	High	Low	Vol	Cls	adjCls
03-08-04	14.35	14.65	14.00	7,638,100	14.61	2.57
03-08-01	13.98	14.40	13.90	7,515,900	14.30	2.52
03-07-31	14.60	14.60	13.90	13,346,100	13.98	2.46
03-07-30	12.95	13.85	12.91	14,762,600	13.80	2.43
03-07-29	12.98	13.33	12.80	7,261,400	13.07	2.30
03-07-28	12.65	13.20	12.13	10,876,900	13.08	2.30
03-07-25	12.52	12.75	12.10	9,743,100	12.65	2.23
03-07-24	13.32	13.45	12.54	8,679,300	12.57	2.21
03-07-23	13.25	13.28	12.70	6,925,400	13.27	2.34
Date	Open	High	Low	Vol	Cls	adjCls
03-07-22	12.60	13.16	12.59	9,297,500	13.15	2.32
03-07-21	12.53	12.53	12.15	4,652,900	12.37	2.18
03-07-18	12.80	12.89	12.17	10,145,300	12.53	2.21
03-07-17	13.65	13.74	11.97	42,480,700	12.70	2.24
03-07-16	14.79	14.79	13.68	13,409,000	14.39	2.53
03-07-15	14.74	14.82	14.16	9,783,800	14.44	2.54
03-07-14	14.11	14.81	14.11	14,309,500	14.54	2.56
03-07-11	13.53	14.20	13.53	13,720,400	13.84	2.44
03-07-10	13.60	13.75	13.40	14,713,500	13.56	2.39
Date	Open	High	Low	Vol	Cls	adjCls
03-07-09	13.84	14.20	13.65	20,463,200	13.85	2.44
03-07-08	13.18	13.85	12.92	15,441,400	13.68	2.41
03-07-07	12.65	13.46	12.65	18,688,500	13.28	2.34
03-07-03	12.45	12.79	12.42	3,385,400	12.55	2.21
03-07-02	12.02	12.80	11.60	11,227,600	12.62	2.22
03-07-01	11.90	12.02	11.49	6,969,400	12.02	2.12
03-06-30	12.17	12.28	11.75	10,585,800	12.00	2.11
03-06-27	12.39	12.40	11.68	7,998,600	12.00	2.11
03-06-26	11.76	12.35	11.52	13,792,200	12.31	2.17
Date	Open	High	Low	Vol	Cls	adjCls
03-06-25	10.98	11.91	10.93	13,883,300	11.52	2.03
03-06-24	11.30	11.30	10.51	14,827,800	10.88	1.92
03-06-23	11.93	11.98	11.05	11,016,600	11.30	1.99
03-06-20	12.49	12.51	11.74	10,888,900	11.92	2.10
03-06-19	12.62	13.00	12.32	7,834,700	12.44	2.19
03-06-18	11.76	12.80	11.62	7,434,500	12.62	2.22
03-06-17	12.05	12.06	11.00	5,432,600	11.86	2.09
03-06-16	12.00	12.09	11.55	5,409,500	12.05	2.12
03-06-13	12.30	12.51	11.81	9,515,900	11.90	2.10
Date	Open	High	Low	Vol	Cls	adjCls
03-06-12	12.35	12.53	11.96	12,745,400	12.33	2.17
03-06-11	11.25	12.50	11.25	10,314,200	12.21	2.15
03-06-10	11.98	12.40	11.56	13,910,200	11.92	2.10
03-06-09	12.80	12.86	11.90	10,092,500	11.92	2.10
03-06-06	13.21	13.79	12.70	13,352,100	12.86	2.27
03-06-05	12.68	12.95	12.39	13,571,000	12.95	2.28
03-06-04	11.78	12.90	11.75	16,972,200	12.90	2.27
03-06-03	11.92	11.98	11.65	24,328,000	11.78	2.08
03-06-02	11.60	12.25	11.36	35,112,900	12.04	2.12
Date	Open	High	Low	Vol	Cls	adjCls
03-05-30	11.28	11.50	10.91	21,542,800	11.05	1.95
03-05-29	10.30	11.24	10.30	80,651,500	11.13	1.96
03-05-28	10.51	10.78	10.36	9,465,900	10.59	1.87
03-05-27	9.52	10.51	9.48	9,294,700	10.51	1.85
03-05-23	9.95	9.95	9.57	4,328,500	9.60	1.69
03-05-22	9.40	9.95	9.40	13,043,000	9.88	1.74
03-05-21	9.30	9.41	9.05	6,523,800	9.40	1.66
03-05-20	9.35	9.54	9.10	4,783,800	9.30	1.64
03-05-19	9.80	9.87	9.27	7,096,700	9.30	1.64
Date	Open	High	Low	Vol	Cls	adjCls
03-05-16	9.80	9.96	9.70	7,158,700	9.80	1.73
03-05-15	9.98	10.15	9.79	12,199,900	9.80	1.73
03-05-14	9.97	10.07	9.75	11,033,700	9.80	1.73
03-05-13	10.15	10.15	9.82	16,917,100	9.97	1.76
03-05-12	10.18	10.29	10.05	16,130,400	10.15	1.79
03-05-09	10.00	10.18	9.86	20,257,200	10.18	1.79
03-05-08	10.20	10.29	9.50	16,884,700	9.85	1.74
03-05-07	10.45	10.76	10.33	9,975,000	10.45	1.84
03-05-06	10.85	10.85	10.45	14,744,000	10.72	1.89
Date	Open	High	Low	Vol	Cls	adjCls
03-05-05	10.90	11.15	10.72	15,475,200	10.90	1.92
03-05-02	9.89	11.15	9.75	51,662,600	10.60	1.87
03-05-01	8.58	9.50	8.53	19,448,800	9.48	1.67
03-04-30	8.87	8.91	8.41	4,219,300	8.72	1.54
03-04-29	8.80	9.06	8.47	9,034,700	8.99	1.58
03-04-28	8.20	8.46	8.20	7,339,100	8.43	1.49
03-04-25	8.68	8.72	8.17	13,176,700	8.25	1.45
03-04-24	9.10	9.24	8.55	13,753,300	8.68	1.53
03-04-23	8.90	9.54	8.81	16,511,300	9.35	1.65
Date	Open	High	Low	Vol	Cls	adjCls
03-04-22	8.74	8.92	8.58	9,223,900	8.80	1.55
03-04-21	8.60	8.75	8.35	8,876,900	8.70	1.53
03-04-17	8.00	8.64	7.85	15,339,600	8.49	1.50
03-04-16	8.22	8.36	8.10	10,556,200	8.21	1.45
03-04-15	7.73	7.99	7.60	4,755,200	7.99	1.41
03-04-14	7.56	7.85	7.47	3,566,800	7.83	1.38
03-04-11	7.94	7.94	7.47	6,940,700	7.56	1.33
03-04-10	7.61	7.85	7.51	5,094,800	7.82	1.38
03-04-09	7.68	7.96	7.60	7,280,800	7.61	1.34
Date	Open	High	Low	Vol	Cls	adjCls
03-04-08	7.73	7.96	7.64	13,519,200	7.68	1.35
03-04-07	8.23	8.25	8.00	9,139,200	8.11	1.43
03-04-04	7.70	7.85	7.47	10,427,100	7.73	1.36
03-04-03	8.00	8.15	7.89	7,745,400	8.03	1.41
03-04-02	7.78	8.30	7.71	10,924,500	7.93	1.40
03-04-01	6.94	7.50	6.90	14,416,900	7.44	1.31
03-03-31	7.09	7.20	6.80	11,834,300	6.90	1.22
03-03-28	7.30	7.60	7.25	10,491,900	7.34	1.29
03-03-27	7.50	7.59	7.37	6,688,500	7.37	1.30
Date	Open	High	Low	Vol	Cls	adjCls
03-03-26	7.43	7.73	7.35	9,879,200	7.70	1.36
03-03-25	7.11	7.60	7.10	7,702,900	7.48	1.32
03-03-24	7.52	7.52	7.06	4,861,100	7.19	1.27
03-03-21	7.57	7.65	7.44	11,155,000	7.52	1.32
03-03-20	7.27	7.61	7.27	6,206,300	7.50	1.32
03-03-19	7.45	7.75	7.28	8,113,800	7.42	1.31
03-03-18	7.44	7.66	7.20	12,577,500	7.48	1.32
03-03-17	6.53	7.65	6.51	18,616,300	7.60	1.34
03-03-14	6.87	6.90	6.60	9,401,600	6.63	1.17
Date	Open	High	Low	Vol	Cls	adjCls
03-03-13	6.30	6.81	6.26	10,987,000	6.79	1.20
03-03-12	6.15	6.30	6.02	7,120,300	6.07	1.07
03-03-11	5.98	6.19	5.97	4,813,500	6.15	1.08
03-03-10	5.93	6.04	5.89	3,894,400	5.96	1.05
03-03-07	5.89	6.08	5.75	4,404,900	6.00	1.06
03-03-06	5.93	6.07	5.91	5,599,200	5.99	1.06
03-03-05	6.15	6.27	5.92	9,881,500	5.98	1.05
03-03-04	6.25	6.42	6.15	12,337,800	6.15	1.08
03-03-03	6.40	6.48	6.09	6,111,500	6.15	1.08
Date	Open	High	Low	Vol	Cls	adjCls
03-02-28	6.20	6.44	6.18	6,930,500	6.41	1.13
03-02-27	6.21	6.30	6.01	8,652,000	6.11	1.08
03-02-26	6.20	6.34	6.11	5,169,300	6.19	1.09
03-02-25	6.16	6.29	6.06	7,000,900	6.25	1.10
03-02-24	6.17	6.45	6.14	7,245,700	6.25	1.10
03-02-21	6.27	6.29	6.15	5,614,000	6.16	1.09
03-02-20	6.12	6.34	6.10	7,872,700	6.26	1.10
03-02-19	6.19	6.26	6.03	10,474,700	6.07	1.07
03-02-18	5.96	6.26	5.92	8,694,500	6.19	1.09
Date	Open	High	Low	Vol	Cls	adjCls
03-02-14	5.84	5.92	5.69	7,134,600	5.80	1.02
03-02-13	5.60	5.84	5.55	10,843,100	5.65	1.00
03-02-12	5.35	5.65	5.29	12,603,400	5.63	0.99
03-02-11	5.39	5.45	5.34	4,590,400	5.37	0.95
03-02-10	5.40	5.55	5.30	3,674,600	5.37	0.95
03-02-07	5.30	5.41	5.16	6,490,500	5.40	0.95
03-02-06	5.34	5.45	5.25	5,423,400	5.25	0.92
03-02-05	5.16	5.42	5.14	8,132,800	5.42	0.95
03-02-04	5.11	5.14	4.91	4,487,200	5.11	0.90
Date	Open	High	Low	Vol	Cls	adjCls
03-02-03	5.26	5.30	5.10	4,812,500	5.11	0.90
03-01-31	5.31	5.32	5.00	6,491,400	5.25	0.92
03-01-30	5.56	5.63	5.25	4,329,400	5.30	0.93
03-01-29	5.65	5.68	5.46	5,614,500	5.56	0.98
03-01-28	5.59	5.65	5.43	4,003,200	5.55	0.98
03-01-27	5.70	5.77	5.51	6,849,100	5.55	0.98
03-01-24	5.77	5.91	5.70	5,421,500	5.82	1.03
03-01-23	6.29	6.29	5.51	13,125,400	5.90	1.04
03-01-22	5.65	6.11	5.64	12,666,300	6.07	1.07
Date	Open	High	Low	Vol	Cls	adjCls
03-01-21	5.54	5.63	5.33	3,510,400	5.55	0.98
03-01-17	5.73	5.73	5.38	4,068,900	5.44	0.96
03-01-16	6.10	6.14	5.79	3,940,300	5.85	1.03
03-01-15	6.33	6.35	5.88	6,974,500	6.09	1.07
03-01-14	6.15	6.25	6.00	5,146,600	6.23	1.10
03-01-13	6.65	6.74	6.13	5,677,900	6.16	1.09
03-01-10	6.02	6.52	6.00	8,747,300	6.51	1.15
03-01-09	6.14	6.35	6.06	7,775,100	6.26	1.10
03-01-08	6.41	6.45	6.01	5,727,900	6.01	1.06
Date	Open	High	Low	Vol	Cls	adjCls
03-01-07	6.32	6.74	6.32	10,299,300	6.61	1.16
03-01-06	5.98	6.35	5.98	6,421,100	6.31	1.11
03-01-03	6.01	6.12	5.85	4,010,100	5.93	1.04
03-01-02	5.82	6.04	5.65	6,703,300	6.01	1.06
02-12-31	5.50	5.80	5.50	5,898,600	5.72	1.01
02-12-30	5.80	5.84	5.47	6,214,200	5.51	0.97
02-12-27	5.80	5.80	5.70	4,160,100	5.70	1.00
02-12-26	5.72	5.89	5.70	6,615,400	5.71	1.01
02-12-24	5.80	5.85	5.67	6,285,900	5.71	1.01
Date	Open	High	Low	Vol	Cls	adjCls
02-12-23	5.29	5.62	5.10	15,976,300	5.60	0.99
02-12-20	5.68	5.89	5.18	17,925,000	5.30	0.93
02-12-19	5.79	5.95	5.62	4,711,700	5.67	1.00
02-12-18	6.38	6.38	5.75	10,429,800	5.80	1.02
02-12-17	6.48	6.68	6.35	8,387,700	6.44	1.13
02-12-16	6.04	6.46	5.95	8,629,800	6.38	1.12
02-12-13	6.21	6.21	5.95	8,149,400	6.01	1.06
02-12-12	6.42	6.52	6.13	9,012,000	6.20	1.09
02-12-11	6.29	6.66	6.12	11,608,900	6.35	1.12
Date	Open	High	Low	Vol	Cls	adjCls
02-12-10	6.35	6.60	6.25	12,898,600	6.43	1.13
02-12-09	6.62	6.74	6.30	9,283,600	6.35	1.12
02-12-06	6.72	7.14	6.70	7,343,300	7.00	1.23
02-12-05	7.28	7.50	7.00	7,735,700	7.15	1.26
02-12-04	6.86	7.23	6.80	24,309,100	7.03	1.24
02-12-03	8.52	8.52	7.75	11,147,100	7.89	1.39
02-12-02	9.00	9.50	8.55	17,465,900	8.75	1.54
02-11-29	8.78	8.85	8.58	4,670,900	8.64	1.52
02-11-27	8.08	8.78	7.80	11,160,500	8.54	1.50
Date	Open	High	Low	Vol	Cls	adjCls
02-11-26	7.98	8.00	7.45	12,655,200	7.82	1.38
02-11-25	7.63	8.40	7.63	14,224,800	7.97	1.40
02-11-22	7.53	7.73	7.05	13,473,300	7.62	1.34
02-11-21	6.25	7.65	6.15	23,663,100	7.52	1.32
02-11-20	5.56	6.09	5.49	9,102,200	5.96	1.05
02-11-19	5.60	5.68	5.40	4,966,600	5.45	0.96
02-11-18	5.60	5.77	5.43	8,150,800	5.62	0.99
02-11-15	5.21	5.45	5.11	3,262,800	5.45	0.96
02-11-14	5.35	5.52	5.22	7,223,900	5.47	0.96
Date	Open	High	Low	Vol	Cls	adjCls
02-11-13	5.06	5.32	5.00	6,099,000	5.15	0.91
02-11-12	5.17	5.37	4.99	10,794,500	5.05	0.89
02-11-11	5.44	5.48	5.00	8,356,700	5.10	0.90
02-11-08	5.76	5.91	5.35	6,532,100	5.59	0.98
02-11-07	6.73	6.73	5.75	10,036,500	5.75	1.01
02-11-06	6.35	6.78	6.20	6,020,300	6.72	1.18
02-11-05	6.40	6.49	6.00	5,859,300	6.35	1.12
02-11-04	6.35	6.81	6.18	14,283,200	6.38	1.12
02-11-01	5.55	6.18	5.48	26,597,400	6.10	1.07
Date	Open	High	Low	Vol	Cls	adjCls
02-10-31	5.65	5.72	5.50	8,017,100	5.62	0.99
02-10-30	5.55	5.74	5.46	12,668,200	5.65	1.00
02-10-29	5.63	5.85	5.31	8,204,900	5.47	0.96
02-10-28	5.71	6.05	5.65	10,934,200	5.90	1.04
02-10-25	5.20	5.61	5.10	9,665,400	5.50	0.97
02-10-24	5.28	5.70	5.14	12,718,600	5.35	0.94
02-10-23	4.70	5.14	4.63	6,310,900	5.13	0.90
02-10-22	4.40	5.00	4.31	7,834,700	4.80	0.85
02-10-21	4.40	4.79	4.25	8,675,100	4.72	0.83
Date	Open	High	Low	Vol	Cls	adjCls
02-10-18	4.90	4.92	4.25	8,746,800	4.47	0.79
02-10-17	5.49	5.49	4.85	13,287,800	4.90	0.86
02-10-16	5.36	5.36	4.87	9,371,500	4.98	0.88
02-10-15	5.70	6.45	5.55	13,347,900	5.61	0.99
02-10-14	4.98	5.19	4.86	4,537,700	5.02	0.88
02-10-11	4.60	5.37	4.48	14,865,300	5.03	0.89
02-10-10	4.10	4.45	3.96	9,965,200	4.37	0.77
02-10-09	3.89	4.30	3.86	9,759,800	3.92	0.69
02-10-08	4.05	4.19	3.76	13,867,100	3.97	0.70
Date	Open	High	Low	Vol	Cls	adjCls
02-10-07	3.90	4.15	3.66	12,098,100	3.81	0.67
02-10-04	5.15	5.15	3.60	30,464,500	3.99	0.70
02-10-03	6.20	6.20	5.15	17,754,700	5.15	0.91
02-10-02	6.38	6.70	6.15	13,811,600	6.20	1.09
02-10-01	6.70	6.70	6.25	12,500,600	6.44	1.13
02-09-30	6.66	6.74	6.39	5,927,300	6.56	1.16
02-09-27	7.38	7.48	6.88	6,268,800	6.88	1.21
02-09-26	7.81	7.88	7.20	2,728,300	7.48	1.32
02-09-25	7.53	7.85	7.27	3,345,600	7.73	1.36
Date	Open	High	Low	Vol	Cls	adjCls
02-09-24	6.85	7.50	6.77	5,490,500	7.23	1.27
02-09-23	7.50	7.50	7.10	4,701,000	7.24	1.28
02-09-20	7.95	7.97	7.49	6,707,500	7.53	1.33
02-09-19	7.88	8.19	7.74	6,426,100	7.85	1.38
02-09-18	7.75	8.10	7.75	10,698,700	7.98	1.41
02-09-17	9.00	9.13	7.95	12,872,700	7.99	1.41
02-09-16	9.19	9.30	8.50	5,011,100	8.68	1.53
02-09-13	9.40	9.67	9.14	4,366,400	9.14	1.61
02-09-12	9.68	9.79	9.45	6,013,800	9.45	1.66
Date	Open	High	Low	Vol	Cls	adjCls
02-09-11	9.97	10.88	9.80	10,353,000	9.97	1.76
02-09-10	9.04	9.60	9.04	4,566,800	9.30	1.64
02-09-09	8.85	9.22	8.64	9,211,000	9.03	1.59
02-09-06	9.90	10.20	8.70	22,073,100	8.85	1.56
02-09-05	9.80	10.03	9.24	8,900,000	9.53	1.68
02-09-04	10.10	10.30	9.64	5,022,200	10.28	1.81
02-09-03	10.30	10.32	9.90	5,955,100	10.02	1.77
02-08-30	10.30	10.80	10.10	3,997,600	10.53	1.85
02-08-29	10.55	11.08	10.10	6,836,600	10.57	1.86
Date	Open	High	Low	Vol	Cls	adjCls
02-08-28	11.36	11.36	10.90	2,298,400	10.94	1.93
02-08-27	12.35	12.35	11.33	3,737,100	11.38	2.00
02-08-26	12.35	12.35	11.84	2,972,600	12.35	2.18
02-08-23	12.75	13.05	12.16	3,771,800	12.16	2.14
02-08-22	12.95	13.30	12.69	5,730,200	13.03	2.30
02-08-21	12.76	13.25	12.50	7,770,400	13.14	2.31
02-08-20	12.90	12.94	12.50	5,114,200	12.70	2.24
02-08-19	12.48	13.26	12.30	4,974,000	12.99	2.29
02-08-16	12.07	13.00	11.76	7,914,300	12.48	2.20
Date	Open	High	Low	Vol	Cls	adjCls
02-08-15	10.65	12.25	10.65	17,292,400	12.10	2.13
02-08-14	9.77	10.71	9.55	6,946,700	10.55	1.86
02-08-13	9.85	10.39	9.55	4,875,900	9.55	1.68
02-08-12	9.95	10.34	9.93	6,124,400	10.09	1.78
02-08-09	10.90	10.93	10.46	3,299,300	10.46	1.84
02-08-08	10.60	11.15	10.23	3,759,800	11.06	1.95
02-08-07	10.85	11.19	10.01	5,512,700	10.50	1.85
02-08-06	9.90	10.65	9.76	6,363,200	10.30	1.81
02-08-05	10.42	10.42	9.45	5,151,300	9.61	1.69
Date	Open	High	Low	Vol	Cls	adjCls
02-08-02	10.70	10.72	10.00	2,921,300	10.42	1.84
02-08-01	11.22	11.47	10.59	5,311,800	10.80	1.90
02-07-31	11.87	11.87	11.12	3,829,700	11.48	2.02
02-07-30	11.45	12.10	11.28	8,683,900	11.87	2.09
02-07-29	11.60	11.80	11.15	6,843,100	11.73	2.07
02-07-26	11.90	12.00	10.45	9,318,800	10.95	1.93
02-07-25	12.90	12.91	11.20	7,937,500	11.50	2.03
02-07-24	12.25	13.25	11.80	5,859,700	13.25	2.33
02-07-23	13.75	14.10	12.60	5,337,300	12.85	2.26
Date	Open	High	Low	Vol	Cls	adjCls
02-07-22	14.20	14.55	13.38	6,080,900	13.75	2.42
02-07-19	14.00	14.48	13.70	6,204,000	14.25	2.51
02-07-18	14.27	14.56	13.79	6,036,500	14.20	2.50
02-07-17	15.26	15.54	14.11	5,140,200	14.37	2.53
02-07-16	14.50	15.44	14.35	8,276,700	14.64	2.58
02-07-15	14.00	14.53	13.51	4,697,300	14.50	2.55
02-07-12	14.00	14.30	13.54	4,551,500	14.00	2.47
02-07-11	12.97	13.91	12.82	4,856,000	13.80	2.43
02-07-10	13.60	13.85	13.15	8,633,500	13.22	2.33
Date	Open	High	Low	Vol	Cls	adjCls
02-07-09	13.60	13.70	13.19	4,011,500	13.20	2.33
02-07-08	14.62	14.89	13.70	4,813,000	13.85	2.44
02-07-05	14.00	14.75	14.00	3,457,100	14.75	2.60
02-07-03	13.28	13.64	12.85	5,310,500	13.62	2.40
02-07-02	14.07	14.08	13.14	5,684,400	13.28	2.34
02-07-01	15.18	15.18	14.11	5,579,300	14.17	2.50
02-06-28	14.40	15.45	14.40	6,459,000	15.18	2.67
02-06-27	14.60	15.25	14.03	11,361,800	14.35	2.53
02-06-26	13.85	14.25	13.40	6,312,300	14.11	2.49
Date	Open	High	Low	Vol	Cls	adjCls
02-06-25	14.95	15.20	14.08	4,736,200	14.14	2.49
02-06-24	14.14	15.25	14.00	8,878,200	14.95	2.63
02-06-21	15.35	15.75	14.40	9,924,500	14.40	2.54
02-06-20	16.35	16.70	15.34	5,998,600	15.51	2.73
02-06-19	16.95	17.18	16.20	4,724,200	16.20	2.85
02-06-18	17.90	18.32	17.35	5,006,400	17.35	3.06
02-06-17	17.53	17.98	17.34	3,464,100	17.92	3.16
02-06-14	16.78	17.22	16.42	5,230,900	17.14	3.02
02-06-13	17.62	18.14	16.90	3,595,000	17.25	3.04
Date	Open	High	Low	Vol	Cls	adjCls
02-06-12	17.22	17.90	17.05	6,136,900	17.62	3.10
02-06-11	18.35	18.50	17.20	7,637,600	17.21	3.03
02-06-10	18.42	18.64	17.91	2,725,100	17.91	3.16
02-06-07	17.60	18.40	17.55	5,833,400	18.22	3.21
02-06-06	19.11	19.15	18.26	6,738,500	18.42	3.24
02-06-05	19.43	19.54	18.79	3,306,800	19.36	3.41
02-06-04	18.82	19.50	18.80	6,500,200	19.18	3.38
02-06-03	19.90	20.01	18.97	5,730,600	19.07	3.36
02-05-31	20.54	20.57	19.85	3,194,800	19.93	3.51
Date	Open	High	Low	Vol	Cls	adjCls
02-05-30	20.11	20.45	19.75	4,192,500	20.16	3.55
02-05-29	20.26	20.46	20.07	3,241,500	20.15	3.55
02-05-28	20.90	21.18	20.33	2,790,800	20.67	3.64
02-05-24	21.16	21.17	20.65	3,592,300	20.79	3.66
02-05-23	21.47	21.70	20.87	6,743,600	21.39	3.77
02-05-22	21.50	22.19	21.08	3,712,100	21.47	3.78
02-05-21	22.75	22.75	21.57	5,725,500	21.75	3.83
02-05-20	22.41	22.52	22.05	3,084,200	22.15	3.90
02-05-17	22.64	22.89	22.30	4,498,300	22.60	3.98
Date	Open	High	Low	Vol	Cls	adjCls
02-05-16	22.35	22.52	22.13	7,677,400	22.31	3.93
02-05-15	22.43	22.88	21.85	6,744,500	22.36	3.94
02-05-14	22.05	22.62	22.00	8,360,400	22.50	3.96
02-05-13	20.90	21.50	20.50	5,571,000	21.47	3.78
02-05-10	21.34	21.70	20.50	4,055,000	20.68	3.64
02-05-09	22.09	22.30	21.30	4,128,100	21.33	3.76
02-05-08	21.06	22.20	21.06	7,408,100	22.20	3.91
02-05-07	20.39	20.48	19.76	6,612,200	20.13	3.55
02-05-06	20.40	21.08	20.04	5,467,800	20.14	3.55
Date	Open	High	Low	Vol	Cls	adjCls
02-05-03	21.37	21.40	20.51	8,248,000	20.61	3.63
02-05-02	22.00	22.49	21.26	3,130,400	21.37	3.76
02-05-01	22.45	22.48	21.50	6,404,400	22.20	3.91
02-04-30	21.50	22.45	21.50	5,736,200	22.27	3.92
02-04-29	21.50	21.95	21.41	6,238,700	21.59	3.80
02-04-26	22.55	22.74	21.29	4,989,800	21.44	3.78
02-04-25	21.90	22.60	21.80	6,043,000	22.32	3.93
02-04-24	23.09	23.50	22.19	4,889,400	22.20	3.91
02-04-23	23.49	23.58	22.85	4,208,600	22.87	4.03
Date	Open	High	Low	Vol	Cls	adjCls
02-04-22	23.44	23.65	22.78	3,312,800	23.20	4.09
02-04-19	23.98	24.25	23.45	3,126,300	23.68	4.17
02-04-18	23.42	24.09	23.01	8,100,800	23.81	4.19
02-04-17	23.82	23.99	23.27	5,050,400	23.41	4.12
02-04-16	23.34	23.90	23.25	7,771,800	23.43	4.13
02-04-15	22.45	22.98	22.20	3,516,400	22.86	4.03
02-04-12	22.39	22.55	22.00	4,360,400	22.52	3.97
02-04-11	22.25	22.82	21.80	4,916,700	22.16	3.90
02-04-10	22.65	22.90	22.10	4,586,700	22.58	3.98
Date	Open	High	Low	Vol	Cls	adjCls
02-04-09	22.51	23.07	22.37	6,278,500	22.39	3.94
02-04-08	21.75	22.85	21.51	5,413,200	22.50	3.96
02-04-05	22.70	22.84	22.32	4,243,800	22.50	3.96
02-04-04	22.00	22.68	21.90	3,768,100	22.40	3.95
02-04-03	22.76	23.27	22.00	4,929,100	22.24	3.92
02-04-02	23.05	23.32	22.76	2,969,400	22.76	4.01
02-04-01	22.85	23.77	22.41	3,180,400	23.57	4.15
02-03-28	22.89	23.45	22.80	4,603,400	23.00	4.05
02-03-27	22.82	23.16	22.49	3,379,400	22.61	3.98
Date	Open	High	Low	Vol	Cls	adjCls
02-03-26	22.25	22.98	22.17	2,951,800	22.82	4.02
02-03-25	23.00	23.34	22.30	3,628,400	22.40	3.95
02-03-22	22.90	23.50	22.63	3,521,900	22.95	4.04
02-03-21	22.77	23.30	22.51	5,485,800	23.09	4.07
02-03-20	22.90	23.15	22.75	3,579,800	22.77	4.01
02-03-19	23.47	23.80	23.17	4,464,100	23.52	4.14
02-03-18	23.55	23.98	23.24	3,952,700	23.47	4.13
02-03-15	23.00	23.27	22.63	3,727,900	23.14	4.08
02-03-14	22.85	23.50	22.85	2,463,600	22.98	4.05
Date	Open	High	Low	Vol	Cls	adjCls
02-03-13	23.20	23.55	22.90	4,456,200	22.92	4.04
02-03-12	23.83	24.19	23.20	3,818,100	23.83	4.20
02-03-11	25.00	25.05	23.97	4,763,000	24.69	4.35
02-03-08	24.75	25.48	24.75	8,194,800	25.04	4.41
02-03-07	24.65	24.75	23.86	5,706,100	24.36	4.29
02-03-06	23.90	24.39	23.25	7,409,900	24.21	4.26
02-03-05	23.17	24.05	22.76	7,391,400	23.93	4.22
02-03-04	21.70	23.70	21.70	7,887,500	23.17	4.08
02-03-01	20.20	21.89	20.20	5,903,200	21.89	3.86
Date	Open	High	Low	Vol	Cls	adjCls
02-02-28	20.42	20.70	19.62	4,541,800	19.85	3.50
02-02-27	20.85	20.97	20.12	7,574,200	20.41	3.60
02-02-26	20.18	20.75	19.85	8,628,400	20.43	3.60
02-02-25	19.25	20.18	19.25	3,661,700	20.18	3.55
02-02-22	19.00	19.49	18.35	8,262,300	19.00	3.35
02-02-21	20.15	20.38	19.00	7,924,500	19.00	3.35
02-02-20	20.51	20.92	19.76	8,522,400	20.40	3.59
02-02-19	21.19	21.45	20.49	4,214,700	20.52	3.61
02-02-15	22.48	22.48	21.28	9,185,000	21.49	3.79
Date	Open	High	Low	Vol	Cls	adjCls
02-02-14	21.10	22.10	21.10	8,129,500	21.60	3.81
02-02-13	20.70	21.33	20.53	9,932,900	20.95	3.69
02-02-12	20.45	20.88	20.21	3,502,000	20.62	3.63
02-02-11	20.16	21.00	20.15	4,629,300	21.00	3.70
02-02-08	19.87	20.18	19.34	4,114,700	20.15	3.55
02-02-07	20.29	20.45	19.71	4,467,300	19.71	3.47
02-02-06	20.75	20.85	20.06	3,383,600	20.53	3.62
02-02-05	20.11	21.00	20.10	4,771,400	20.45	3.60
02-02-04	21.55	21.70	20.62	4,523,800	20.81	3.67
Date	Open	High	Low	Vol	Cls	adjCls
02-02-01	21.77	21.84	20.86	4,643,200	21.29	3.75
02-01-31	22.47	22.50	21.50	12,158,200	21.76	3.83
02-01-30	20.60	22.02	20.11	9,573,800	22.02	3.88
02-01-29	21.25	21.45	20.23	10,912,500	20.60	3.63
02-01-28	20.20	21.23	20.20	11,919,000	21.23	3.74
02-01-25	19.90	20.80	19.51	7,893,100	20.39	3.59
02-01-24	19.00	20.30	18.55	17,181,300	19.97	3.52
02-01-23	18.55	18.81	18.04	7,129,500	18.66	3.29
02-01-22	19.55	19.56	18.05	13,669,100	18.22	3.21
Date	Open	High	Low	Vol	Cls	adjCls
02-01-18	19.95	19.96	19.51	5,988,800	19.69	3.47
02-01-17	20.25	20.30	19.61	6,683,900	20.25	3.57
02-01-16	19.94	20.22	19.52	12,575,600	19.81	3.49
02-01-15	20.45	20.85	20.01	4,844,500	20.15	3.55
02-01-14	20.89	21.21	20.21	6,040,200	20.23	3.56
02-01-11	21.42	21.69	20.80	6,441,400	20.88	3.68
02-01-10	21.45	21.70	21.16	6,177,200	21.21	3.74
02-01-09	22.35	22.74	21.26	7,316,500	21.52	3.79
02-01-08	21.25	21.99	21.01	8,080,000	21.95	3.87
Date	Open	High	Low	Vol	Cls	adjCls
02-01-07	22.40	22.40	20.98	8,360,400	21.25	3.74
02-01-04	22.35	22.61	21.24	9,546,500	21.60	3.81
02-01-03	20.75	22.28	20.75	12,744,000	22.00	3.88
02-01-02	20.36	20.57	19.90	6,470,600	20.35	3.58
01-12-31	20.25	20.62	19.93	5,334,100	19.93	3.51
01-12-28	20.66	20.94	20.40	4,385,900	20.62	3.63
01-12-27	20.21	20.65	20.10	4,038,400	20.52	3.61
01-12-26	19.90	20.50	19.83	5,730,600	19.89	3.50
01-12-24	20.05	20.13	19.61	2,067,000	19.65	3.46
Date	Open	High	Low	Vol	Cls	adjCls
01-12-21	19.80	20.39	19.73	11,490,500	20.05	3.53
01-12-20	20.74	20.74	19.50	12,649,600	19.75	3.48
01-12-19	21.49	21.49	20.70	7,985,600	20.70	3.65
01-12-18	22.11	22.49	21.57	5,788,500	21.97	3.87
01-12-17	21.59	22.43	21.25	7,048,100	22.10	3.89
01-12-14	21.20	21.70	20.95	11,807,900	21.14	3.72
01-12-13	22.40	22.41	20.95	10,117,000	20.95	3.69
01-12-12	23.10	23.48	22.31	7,551,500	22.87	4.03
01-12-11	23.60	23.95	22.81	9,768,600	22.95	4.04
Date	Open	High	Low	Vol	Cls	adjCls
01-12-10	24.00	24.18	23.25	6,996,700	23.35	4.11
01-12-07	25.12	25.78	24.00	8,286,400	24.00	4.23
01-12-06	25.65	26.20	25.03	10,836,600	25.87	4.56
01-12-05	24.33	25.83	24.33	11,337,300	25.49	4.49
01-12-04	22.70	24.00	22.60	7,364,600	23.61	4.16
01-12-03	22.86	23.38	22.11	8,743,600	22.15	3.90
01-11-30	23.63	23.63	22.90	4,710,300	23.02	4.06
01-11-29	23.00	23.75	22.80	7,374,300	23.62	4.16
01-11-28	24.00	24.13	22.88	6,745,000	23.00	4.05
Date	Open	High	Low	Vol	Cls	adjCls
01-11-27	24.10	24.98	23.69	6,042,100	24.14	4.25
01-11-26	23.50	24.36	23.50	4,921,300	24.36	4.29
01-11-23	22.90	23.38	22.50	1,416,000	23.28	4.10
01-11-21	22.35	22.98	22.30	6,632,500	22.75	4.01
01-11-20	23.43	23.43	22.52	8,210,500	22.60	3.98
01-11-19	23.74	23.94	22.89	7,958,300	23.43	4.13
01-11-16	24.00	24.39	23.45	5,010,600	23.55	4.15
01-11-15	24.14	24.70	23.75	6,675,100	24.01	4.23
01-11-14	24.55	25.00	23.85	7,381,700	24.39	4.30
Date	Open	High	Low	Vol	Cls	adjCls
01-11-13	24.10	24.40	23.70	7,410,900	24.25	4.27
01-11-12	22.00	23.48	21.77	6,408,600	23.36	4.12
01-11-09	22.86	23.24	22.44	13,364,100	22.85	4.03
01-11-08	23.30	24.45	22.77	21,350,300	23.15	4.08
01-11-07	21.98	23.35	21.50	13,014,300	23.06	4.06
01-11-06	21.83	22.25	21.00	13,151,700	21.97	3.87
01-11-05	21.24	22.26	21.07	12,634,800	22.25	3.92
01-11-02	20.68	21.05	20.16	9,043,400	20.65	3.64
01-11-01	19.62	20.50	19.12	8,192,900	20.43	3.60
Date	Open	High	Low	Vol	Cls	adjCls
01-10-31	19.15	19.99	19.00	11,553,900	19.75	3.48
01-10-30	19.40	19.41	18.49	6,145,700	18.55	3.27
01-10-29	20.02	20.30	19.29	5,782,000	19.43	3.42
01-10-26	20.25	20.80	20.17	6,944,900	20.49	3.61
01-10-25	19.58	20.43	19.00	11,591,300	20.35	3.58
01-10-24	19.22	20.00	19.02	7,132,800	20.00	3.52
01-10-23	19.20	19.95	18.85	6,850,900	18.97	3.34
01-10-22	18.40	19.24	17.86	8,145,700	19.20	3.38
01-10-19	17.51	18.38	17.16	7,244,700	18.20	3.21
Date	Open	High	Low	Vol	Cls	adjCls
01-10-18	17.51	18.25	16.99	11,402,500	17.51	3.08
01-10-17	19.00	19.00	17.50	5,093,900	17.51	3.08
01-10-16	18.09	18.49	17.55	6,834,300	18.25	3.21
01-10-15	18.10	18.40	17.48	4,524,200	18.03	3.18
01-10-12	18.76	18.97	17.80	6,296,600	18.60	3.28
01-10-11	17.50	19.30	17.50	10,858,300	18.85	3.32
01-10-10	15.89	17.40	15.75	5,735,300	17.21	3.03
01-10-09	16.45	16.74	15.82	5,124,900	15.88	2.80
01-10-08	16.45	17.80	15.11	7,560,800	16.84	2.97
Date	Open	High	Low	Vol	Cls	adjCls
01-10-05	16.00	16.23	15.02	6,311,800	16.00	2.82
01-10-04	15.50	16.51	15.15	11,919,000	16.12	2.84
01-10-03	14.28	15.51	14.02	22,385,400	15.30	2.70
01-10-02	14.46	14.88	14.00	7,609,900	14.27	2.51
01-10-01	14.86	15.08	14.25	4,724,200	14.61	2.57
01-09-28	14.43	15.19	14.25	6,883,300	14.86	2.62
01-09-27	15.38	15.38	14.04	12,151,300	14.43	2.54
01-09-26	16.59	16.59	15.02	9,008,300	15.23	2.68
01-09-25	16.50	16.97	15.80	5,311,400	16.34	2.88
Date	Open	High	Low	Vol	Cls	adjCls
01-09-24	15.61	16.40	15.56	8,601,100	16.39	2.89
01-09-21	15.14	15.80	15.00	13,117,500	15.27	2.69
01-09-20	16.50	17.33	16.03	10,610,300	16.35	2.88
01-09-19	17.16	17.73	16.02	11,711,200	17.05	3.00
01-09-18	18.46	18.94	17.11	12,615,900	17.11	3.01
01-09-17	17.02	18.40	17.02	11,362,700	18.21	3.21
01-09-10	19.51	20.33	19.24	6,382,200	19.31	3.40
01-09-07	19.73	20.54	19.23	6,133,700	19.91	3.51
01-09-06	20.26	20.30	19.43	8,193,400	19.73	3.48
Date	Open	High	Low	Vol	Cls	adjCls
01-09-05	20.97	21.49	19.65	10,184,600	20.26	3.57
01-09-04	21.61	21.95	20.82	5,404,900	20.97	3.69
01-08-31	21.19	21.85	21.00	4,426,600	21.61	3.81
01-08-30	21.65	22.05	20.92	10,504,300	21.19	3.73
01-08-29	23.10	23.10	21.79	13,839,800	22.01	3.88
01-08-28	23.86	24.25	23.01	8,348,400	23.34	4.11
01-08-27	23.75	24.58	23.60	5,250,300	24.12	4.25
01-08-24	22.84	23.95	22.84	8,028,600	23.90	4.21
01-08-23	22.95	23.50	22.55	6,102,700	22.78	4.01
Date	Open	High	Low	Vol	Cls	adjCls
01-08-22	22.58	23.25	22.15	7,046,700	23.10	4.07
01-08-21	23.00	23.20	22.25	5,803,300	22.36	3.94
01-08-20	23.00	23.83	23.00	6,164,700	23.37	4.12
01-08-17	23.37	23.81	22.86	6,835,200	22.99	4.05
01-08-16	23.76	24.32	23.11	6,779,700	24.05	4.24
01-08-15	24.70	25.06	23.90	4,713,500	24.11	4.25
01-08-14	25.75	25.75	24.60	4,405,800	24.79	4.37
01-08-13	25.35	25.47	24.69	7,964,800	25.28	4.45
01-08-10	24.71	24.88	23.81	8,515,900	24.57	4.33
Date	Open	High	Low	Vol	Cls	adjCls
01-08-09	24.75	25.15	24.02	9,565,000	24.36	4.29
01-08-08	25.66	26.25	24.57	8,136,900	25.00	4.40
01-08-07	25.75	25.99	25.11	11,564,000	25.65	4.52
01-08-06	27.12	27.13	26.20	9,793,100	26.75	4.71
01-08-03	28.61	28.61	27.12	9,364,600	27.25	4.80
01-08-02	28.00	28.65	27.44	12,170,700	28.61	5.04
01-08-01	28.24	28.95	27.82	13,754,200	27.90	4.91
01-07-31	26.59	28.34	26.01	13,720,000	27.28	4.81
01-07-30	26.39	26.68	25.84	6,150,800	26.34	4.64
Date	Open	High	Low	Vol	Cls	adjCls
01-07-27	26.02	26.80	25.78	11,779,700	26.16	4.61
01-07-26	22.97	26.45	22.67	17,683,000	26.38	4.65
01-07-25	22.30	22.80	21.82	7,434,900	22.59	3.98
01-07-24	22.70	23.15	21.80	5,442,800	22.03	3.88
01-07-23	23.30	23.50	22.52	3,491,400	22.92	4.04
01-07-20	23.78	23.79	22.79	9,527,500	23.10	4.07
01-07-19	22.95	23.90	22.79	11,338,700	23.85	4.20
01-07-18	22.00	22.75	21.48	3,616,800	21.61	3.81
01-07-17	21.71	22.85	21.56	5,353,000	22.84	4.02
Date	Open	High	Low	Vol	Cls	adjCls
01-07-16	23.49	23.49	21.99	5,877,800	22.15	3.90
01-07-13	23.34	23.85	22.52	6,521,000	23.40	4.12
01-07-12	21.80	23.85	21.62	11,242,900	23.59	4.16
01-07-11	20.19	20.88	20.00	8,611,700	20.86	3.67
01-07-10	21.50	21.75	19.95	9,620,500	20.20	3.56
01-07-09	21.08	21.93	21.08	6,434,000	21.34	3.76
01-07-06	22.75	22.75	21.50	4,603,400	21.78	3.84
01-07-05	23.65	23.65	23.00	4,350,700	23.28	4.10
01-07-03	23.42	23.89	22.96	2,688,500	23.65	4.17
Date	Open	High	Low	Vol	Cls	adjCls
01-07-02	23.65	24.19	23.05	5,094,400	23.42	4.13
01-06-29	23.11	24.10	22.75	10,068,000	23.85	4.20
01-06-28	22.25	23.48	21.90	6,844,900	22.71	4.00
01-06-27	21.60	22.08	21.34	6,481,200	22.08	3.89
01-06-26	21.20	21.94	21.00	3,863,000	21.57	3.80
01-06-25	21.40	21.71	20.83	4,469,200	21.45	3.78
01-06-22	21.40	21.99	20.70	8,296,100	21.05	3.71
01-06-21	21.11	21.88	20.86	9,550,600	21.28	3.75
01-06-20	20.89	21.81	20.74	9,969,900	21.60	3.81
Date	Open	High	Low	Vol	Cls	adjCls
01-06-19	22.60	23.24	21.60	5,219,800	21.75	3.83
01-06-18	22.51	23.05	21.99	4,500,200	22.01	3.88
01-06-15	22.40	22.71	21.67	6,279,900	22.50	3.96
01-06-14	23.32	23.70	22.33	5,254,900	22.49	3.96
01-06-13	23.82	24.45	23.65	10,803,300	23.82	4.20
01-06-12	22.85	24.20	22.06	10,902,800	23.82	4.20
01-06-11	23.90	23.90	23.20	5,327,100	23.46	4.13
01-06-08	24.85	24.95	23.70	7,591,800	24.07	4.24
01-06-07	23.12	25.36	23.12	17,293,800	25.14	4.43
Date	Open	High	Low	Vol	Cls	adjCls
01-06-06	23.10	23.48	22.60	8,406,700	23.12	4.07
01-06-05	22.25	23.49	22.25	10,940,700	23.10	4.07
01-06-04	22.00	22.40	21.30	10,280,400	21.87	3.85
01-06-01	21.15	21.95	21.10	8,167,000	21.60	3.81
01-05-31	20.80	21.50	20.70	10,369,200	21.15	3.73
01-05-30	21.75	21.77	20.30	21,797,700	20.98	3.70
01-05-29	23.30	23.45	22.58	13,532,100	22.75	4.01
01-05-25	23.52	24.35	23.45	10,917,600	24.01	4.23
01-05-24	24.00	24.06	23.08	23,023,100	23.51	4.14
Date	Open	High	Low	Vol	Cls	adjCls
01-05-23	24.75	24.91	24.01	19,334,100	24.09	4.24
01-05-22	23.54	25.25	23.25	17,379,400	24.85	4.38
01-05-21	21.98	23.65	21.93	9,631,100	23.54	4.15
01-05-18	21.30	22.02	21.30	4,181,300	21.98	3.87
01-05-17	21.50	22.00	21.25	6,782,000	21.75	3.83
01-05-16	20.55	21.50	20.41	9,669,500	21.34	3.76
01-05-15	20.55	21.30	20.50	11,637,600	20.91	3.68
01-05-14	21.55	21.55	20.60	6,580,200	20.80	3.66
01-05-11	22.11	22.17	21.30	8,603,800	21.43	3.78
Date	Open	High	Low	Vol	Cls	adjCls
01-05-10	22.79	23.15	22.10	6,769,000	22.10	3.89
01-05-09	22.25	23.10	22.00	6,144,800	22.54	3.97
01-05-08	22.97	23.39	22.60	6,446,500	23.04	4.06
01-05-07	22.52	23.40	22.32	7,993,000	22.97	4.05
01-05-04	21.00	22.70	21.00	15,313,200	22.68	4.00
01-05-03	23.13	23.16	21.95	12,307,700	22.00	3.88
01-05-02	24.00	24.40	23.38	14,800,500	23.38	4.12
01-05-01	22.10	23.40	21.79	8,533,000	23.00	4.05
01-04-30	22.25	23.10	22.20	11,962,500	22.60	3.98
Date	Open	High	Low	Vol	Cls	adjCls
01-04-27	21.85	22.00	21.55	7,332,200	21.99	3.87
01-04-26	21.49	21.60	20.89	18,549,700	21.25	3.74
01-04-25	20.00	20.98	19.52	11,783,800	20.66	3.64
01-04-24	20.00	21.30	19.90	9,149,400	20.16	3.55
01-04-23	21.05	21.05	20.35	12,941,200	20.38	3.59
01-04-20	20.91	21.80	20.80	15,259,100	21.53	3.79
01-04-19	19.90	21.81	19.69	20,066,100	21.56	3.80
01-04-18	19.00	21.00	18.85	20,123,000	20.01	3.52
01-04-17	17.46	18.49	17.28	8,500,200	17.55	3.09
Date	Open	High	Low	Vol	Cls	adjCls
01-04-16	17.75	18.35	17.32	7,566,400	17.66	3.11
01-04-12	17.46	18.99	16.99	9,398,800	18.61	3.28
01-04-11	18.90	18.98	17.53	18,835,700	17.66	3.11
01-04-10	15.38	16.95	15.11	15,417,800	16.34	2.88
01-04-09	15.76	15.90	14.66	14,375,200	15.40	2.71
01-04-06	16.05	16.44	15.56	12,732,500	15.76	2.78
01-04-05	15.00	16.79	14.72	19,233,600	16.37	2.88
01-04-04	14.15	14.85	13.72	21,326,200	13.91	2.45
01-04-03	16.20	16.45	14.00	35,490,000	14.00	2.47
Date	Open	High	Low	Vol	Cls	adjCls
01-04-02	18.00	18.19	16.06	14,312,800	16.14	2.84
01-03-30	18.24	18.25	17.06	7,244,700	17.73	3.12
01-03-29	18.25	19.44	17.51	8,794,500	17.76	3.13
01-03-28	18.75	19.70	18.25	7,727,900	18.45	3.25
01-03-27	19.70	20.58	19.06	10,867,100	19.57	3.45
01-03-26	20.45	20.45	19.35	7,818,600	19.70	3.47
01-03-23	20.70	20.90	19.15	13,902,800	20.45	3.60
01-03-22	19.00	19.92	18.14	19,722,300	19.92	3.51
01-03-21	17.33	18.49	17.21	12,786,200	18.20	3.21
Date	Open	High	Low	Vol	Cls	adjCls
01-03-20	17.60	18.65	17.28	12,922,200	17.33	3.05
01-03-19	16.90	17.90	16.56	6,798,700	17.90	3.15
01-03-16	17.28	17.45	16.50	7,863,400	16.73	2.95
01-03-15	18.52	18.90	17.00	7,186,000	17.07	3.01
01-03-14	18.00	18.76	17.20	9,234,600	18.03	3.18
01-03-13	17.60	18.30	17.30	9,858,300	18.00	3.17
01-03-12	17.50	18.73	17.03	10,239,700	17.29	3.05
01-03-09	19.10	19.10	17.52	10,615,400	17.97	3.17
01-03-08	19.40	20.15	19.00	12,994,900	19.27	3.39
Date	Open	High	Low	Vol	Cls	adjCls
01-03-07	20.50	20.51	19.30	10,331,300	19.83	3.49
01-03-06	20.36	20.99	20.06	14,597,400	20.51	3.61
01-03-05	20.00	20.00	19.00	14,188,800	19.13	3.37
01-03-02	17.70	20.05	17.00	21,503,000	18.86	3.32
01-03-01	18.95	18.95	16.55	44,541,800	18.45	3.25
01-02-28	21.30	21.30	19.08	14,443,700	19.58	3.45
01-02-27	22.00	22.00	20.86	5,885,700	21.00	3.70
01-02-26	21.90	22.50	21.55	11,157,700	22.05	3.88
01-02-23	21.76	22.75	20.62	14,416,400	21.80	3.84
Date	Open	High	Low	Vol	Cls	adjCls
01-02-22	22.50	23.75	21.40	9,296,600	22.31	3.93
01-02-21	23.06	24.25	22.75	9,558,000	22.81	4.02
01-02-20	25.24	25.24	23.04	7,597,800	23.12	4.07
01-02-16	25.30	25.50	24.15	10,062,900	24.60	4.33
01-02-15	25.45	26.98	24.94	14,452,100	26.52	4.67
01-02-14	23.01	24.97	23.01	12,308,100	24.26	4.27
01-02-13	24.25	24.50	23.35	6,665,400	23.41	4.12
01-02-12	22.91	24.15	22.61	6,653,800	23.75	4.18
01-02-09	23.01	23.45	22.65	11,339,600	22.90	4.03
Date	Open	High	Low	Vol	Cls	adjCls
01-02-08	23.61	23.90	22.52	15,161,900	23.39	4.12
01-02-07	24.15	24.42	22.89	9,631,100	23.61	4.16
01-02-06	24.23	25.43	24.05	7,212,400	24.60	4.33
01-02-05	25.20	25.20	23.50	8,922,700	24.23	4.27
01-02-02	27.30	27.99	25.16	10,652,000	25.20	4.44
01-02-01	27.51	28.40	26.80	9,366,400	27.70	4.88
01-01-31	26.30	29.25	26.30	15,258,200	27.33	4.81
01-01-30	26.00	26.80	25.75	9,701,900	26.54	4.68
01-01-29	25.56	26.70	25.01	7,213,700	26.51	4.67
Date	Open	High	Low	Vol	Cls	adjCls
01-01-26	23.25	25.88	23.06	15,639,900	25.56	4.50
01-01-25	25.56	25.88	24.75	10,073,500	24.88	4.38
01-01-24	26.75	27.25	25.56	16,084,200	26.00	4.58
01-01-23	26.06	28.38	25.00	20,867,600	27.75	4.89
01-01-22	27.44	27.44	26.06	11,365,500	26.44	4.66
01-01-19	28.25	28.69	27.13	15,307,700	27.75	4.89
01-01-18	25.00	28.25	24.88	17,907,400	27.81	4.90
01-01-17	24.75	26.38	24.75	15,425,200	25.44	4.48
01-01-16	24.75	24.75	22.81	7,136,500	23.50	4.14
Date	Open	High	Low	Vol	Cls	adjCls
01-01-12	24.81	25.13	23.94	18,066,100	24.63	4.34
01-01-11	23.75	25.50	23.75	19,269,700	24.81	4.37
01-01-10	22.00	24.81	21.94	12,637,200	24.69	4.35
01-01-09	22.75	23.44	22.13	8,815,800	22.81	4.02
01-01-08	22.63	22.75	21.00	8,910,600	22.75	4.01
01-01-05	24.00	24.06	22.25	11,602,900	22.31	3.93
01-01-04	23.44	25.56	22.06	20,727,900	24.19	4.26
01-01-03	19.69	23.13	19.00	16,946,300	22.63	3.99
01-01-02	20.31	20.50	19.38	11,147,100	19.69	3.47
Date	Open	High	Low	Vol	Cls	adjCls
00-12-29	20.56	20.63	19.50	10,602,400	19.69	3.47
00-12-28	20.56	21.25	20.19	9,447,400	20.38	3.59
00-12-27	20.25	21.75	20.06	13,739,400	20.56	3.62
00-12-26	20.13	20.75	19.50	7,321,100	20.25	3.57
00-12-22	19.94	20.13	19.31	14,591,800	20.13	3.55
00-12-21	20.13	20.13	18.62	11,562,700	18.81	3.31
00-12-20	20.75	21.63	18.75	14,337,800	19.19	3.38
00-12-19	21.50	23.38	21.38	13,864,800	21.94	3.86
00-12-18	22.75	23.31	21.50	10,517,800	21.63	3.81
Date	Open	High	Low	Vol	Cls	adjCls
00-12-15	22.38	23.00	22.00	9,856,000	22.88	4.03
00-12-14	24.25	24.31	23.19	9,282,200	23.19	4.08
00-12-13	25.69	25.69	23.50	11,936,600	23.69	4.17
00-12-12	27.25	27.38	24.56	15,133,200	24.81	4.37
00-12-11	25.50	27.94	24.75	17,300,700	27.94	4.92
00-12-08	23.75	25.44	23.75	12,655,700	25.31	4.46
00-12-07	22.50	22.88	21.38	8,716,700	22.44	3.95
00-12-06	24.00	24.25	23.00	11,215,600	23.00	4.05
00-12-05	22.31	24.31	22.31	14,061,000	24.13	4.25
Date	Open	High	Low	Vol	Cls	adjCls
00-12-04	22.44	22.88	21.88	13,566,800	22.31	3.93
00-12-01	21.13	23.25	21.13	22,602,400	22.19	3.91
00-11-30	21.31	21.69	18.25	37,310,900	21.13	3.72
00-11-29	24.44	25.50	23.25	11,598,300	24.13	4.25
00-11-28	26.06	26.75	24.00	16,242,000	24.31	4.28
00-11-27	28.00	29.00	26.25	15,950,000	26.81	4.72
00-11-24	28.00	30.13	27.81	5,514,500	29.94	5.27
00-11-22	28.00	29.25	26.81	16,046,200	27.25	4.80
00-11-21	30.19	30.94	28.19	13,422,400	28.63	5.04
Date	Open	High	Low	Vol	Cls	adjCls
00-11-20	30.75	31.44	28.69	15,096,200	30.44	5.36
00-11-17	31.88	32.00	29.75	11,105,900	30.94	5.45
00-11-16	33.75	34.25	31.44	10,112,400	31.50	5.55
00-11-15	33.75	36.38	33.56	12,243,400	35.06	6.18
00-11-14	32.50	33.94	32.06	10,691,300	33.00	5.81
00-11-13	30.00	32.50	29.25	19,193,800	31.19	5.49
00-11-10	30.25	31.25	30.13	16,752,800	30.44	5.36
00-11-09	32.13	33.38	30.56	20,156,800	31.75	5.59
00-11-08	34.25	34.63	32.63	12,512,200	32.69	5.76
Date	Open	High	Low	Vol	Cls	adjCls
00-11-07	35.00	35.25	33.50	28,798,200	33.88	5.97
00-11-06	38.44	39.69	38.06	11,488,100	38.63	6.80
00-11-03	38.25	38.81	37.00	8,990,700	37.69	6.64
00-11-02	36.00	38.50	36.00	16,298,400	38.00	6.69
00-11-01	35.56	35.94	34.50	19,271,100	35.81	6.31
00-10-31	34.88	37.44	34.44	13,922,700	37.44	6.60
00-10-30	32.88	34.75	32.69	16,626,000	34.00	5.99
00-10-27	35.63	36.69	32.75	16,721,400	32.88	5.79
00-10-26	34.00	36.00	33.00	12,937,900	35.88	6.32
Date	Open	High	Low	Vol	Cls	adjCls
00-10-25	35.50	35.56	33.25	16,883,800	34.00	5.99
00-10-24	38.75	39.88	36.56	19,894,400	37.44	6.60
00-10-23	41.13	42.56	40.31	9,438,600	41.50	7.31
00-10-20	40.38	42.19	39.06	15,500,200	41.19	7.26
00-10-19	38.88	40.94	37.81	27,417,800	40.50	7.13
00-10-18	32.75	38.00	31.69	21,416,400	34.69	6.11
00-10-17	37.69	38.00	32.00	22,761,200	34.44	6.07
00-10-16	38.00	38.19	35.69	13,433,100	36.69	6.46
00-10-13	32.00	39.00	32.00	23,773,700	38.63	6.80
Date	Open	High	Low	Vol	Cls	adjCls
00-10-12	34.94	34.94	30.88	19,397,900	31.88	5.62
00-10-11	30.19	34.13	29.56	23,588,100	32.75	5.77
00-10-10	33.88	33.94	30.50	23,066,600	32.00	5.64
00-10-09	36.00	36.69	33.19	10,653,800	35.50	6.25
00-10-06	36.56	37.75	35.56	11,117,000	36.75	6.47
00-10-05	39.63	39.63	36.06	19,207,300	36.81	6.48
00-10-04	37.69	40.50	36.63	14,578,800	40.50	7.13
00-10-03	39.63	40.44	36.56	12,147,600	36.88	6.50
00-10-02	42.00	42.50	37.88	12,386,300	39.00	6.87
Date	Open	High	Low	Vol	Cls	adjCls
00-09-29	42.31	43.13	41.25	9,077,700	41.56	7.32
00-09-28	41.56	44.44	40.38	9,639,900	43.94	7.74
00-09-27	43.50	44.00	40.50	12,681,100	41.38	7.29
00-09-26	41.63	43.13	41.31	10,890,300	42.88	7.55
00-09-25	44.69	44.81	40.94	9,291,900	41.44	7.30
00-09-22	42.00	43.63	41.94	15,456,200	43.38	7.64
00-09-21	46.63	46.94	40.50	12,566,400	41.13	7.24
00-09-20	45.00	48.00	43.31	23,255,900	48.00	8.46
00-09-19	40.88	45.13	40.88	11,156,800	44.00	7.75
Date	Open	High	Low	Vol	Cls	adjCls
00-09-18	42.13	43.38	40.50	9,724,600	40.69	7.17
00-09-15	43.94	43.94	41.13	8,316,500	41.50	7.31
00-09-14	44.75	44.75	42.06	7,852,300	43.00	7.57
00-09-13	40.06	43.25	40.06	11,243,400	42.63	7.51
00-09-12	42.44	43.19	40.69	7,979,100	40.94	7.21
00-09-11	43.38	44.75	42.06	8,723,700	42.25	7.44
00-09-08	45.50	47.00	43.63	14,296,100	44.38	7.82
00-09-07	43.38	45.63	43.13	12,700,100	45.50	8.02
00-09-06	45.63	45.63	42.13	16,905,500	42.13	7.42
Date	Open	High	Low	Vol	Cls	adjCls
00-09-05	46.75	46.94	44.75	8,952,300	46.38	8.17
00-09-01	49.81	49.94	47.00	9,473,300	47.13	8.30
00-08-31	47.69	49.50	47.69	9,281,800	49.06	8.64
00-08-30	48.50	48.50	47.50	7,911,600	47.75	8.41
00-08-29	47.75	49.25	47.75	11,734,300	49.13	8.65
00-08-28	47.75	48.44	47.31	5,916,700	47.81	8.42
00-08-25	48.94	49.00	47.56	6,810,700	48.38	8.52
00-08-24	47.56	48.56	47.31	10,465,500	48.50	8.54
00-08-23	44.63	47.31	43.75	9,851,900	47.00	8.28
Date	Open	High	Low	Vol	Cls	adjCls
00-08-22	45.63	46.00	44.38	9,248,900	44.63	7.86
00-08-21	47.00	47.50	44.94	13,475,200	46.00	8.10
00-08-18	45.00	47.00	45.00	18,594,100	46.75	8.24
00-08-17	45.06	45.88	43.00	13,888,000	45.00	7.93
00-08-16	45.44	46.81	43.75	19,822,300	45.88	8.08
00-08-15	41.94	44.38	41.56	24,319,700	43.00	7.57
00-08-14	40.38	41.13	39.56	11,674,200	40.69	7.17
00-08-11	40.00	40.50	37.75	15,824,100	39.25	6.91
00-08-10	37.94	41.13	37.69	44,280,400	40.00	7.05
Date	Open	High	Low	Vol	Cls	adjCls
00-08-09	33.38	37.00	33.00	23,125,400	36.25	6.39
00-08-08	32.69	33.75	31.88	17,647,800	32.50	5.73
00-08-07	32.44	33.88	31.69	14,886,600	32.63	5.75
00-08-04	34.00	34.38	31.88	16,972,200	33.94	5.98
00-08-03	30.50	33.44	30.38	43,567,300	33.00	5.81
00-08-02	35.75	38.56	35.38	14,685,300	36.00	6.34
00-08-01	37.50	37.81	35.25	10,993,900	35.75	6.30
00-07-31	37.88	38.38	36.13	16,679,300	37.50	6.61
00-07-28	37.06	40.00	35.25	29,800,500	37.75	6.65
Date	Open	High	Low	Vol	Cls	adjCls
00-07-27	37.00	37.88	34.88	60,798,200	36.50	6.43
00-07-26	43.94	44.25	41.31	20,061,500	43.00	7.57
00-07-25	46.75	48.00	45.75	16,320,200	45.75	8.06
00-07-24	46.00	47.75	44.06	12,687,100	44.88	7.91
00-07-21	47.44	47.88	45.06	11,080,900	45.94	8.09
00-07-20	48.88	51.06	46.56	17,521,500	47.50	8.37
00-07-19	52.50	52.50	48.00	14,457,600	51.00	8.98
00-07-18	53.00	53.88	50.69	26,962,900	52.75	9.29
00-07-17	53.44	55.75	53.06	35,209,100	55.50	9.78
Date	Open	High	Low	Vol	Cls	adjCls
00-07-14	52.00	52.50	50.50	19,515,000	52.44	9.24
00-07-13	48.38	51.00	47.81	27,308,600	50.00	8.81
00-07-12	44.94	46.88	44.44	16,341,900	46.56	8.20
00-07-11	44.44	45.19	42.56	19,366,900	43.56	7.67
00-07-10	43.75	43.75	41.13	8,558,500	41.75	7.35
00-07-07	40.38	42.88	40.38	11,020,300	42.81	7.54
00-07-06	39.94	40.69	38.50	11,789,900	40.38	7.11
00-07-05	38.50	39.88	37.44	22,274,800	38.75	6.83
00-07-03	42.13	43.50	42.00	5,386,300	43.38	7.64
Date	Open	High	Low	Vol	Cls	adjCls
00-06-30	42.63	44.00	41.06	17,137,800	42.27	7.45
00-06-29	40.94	44.69	40.94	26,828,700	42.56	7.50
00-06-28	41.75	42.81	39.56	30,108,700	40.38	7.11
00-06-27	45.31	45.50	40.25	20,140,200	43.00	7.57
00-06-26	47.88	48.50	44.81	9,820,900	46.00	8.10
00-06-23	48.75	49.69	47.44	9,407,600	47.88	8.43
00-06-22	51.13	51.25	48.13	14,178,100	48.38	8.52
00-06-21	48.38	50.88	48.38	18,359,000	49.06	8.64
00-06-20	50.50	51.94	48.00	22,096,200	49.50	8.72
Date	Open	High	Low	Vol	Cls	adjCls
00-06-19	46.00	51.00	46.00	9,517,300	51.00	8.98
00-06-16	46.69	47.38	45.25	8,646,400	47.00	8.28
00-06-15	44.75	46.44	44.38	11,111,900	45.63	8.04
00-06-14	48.44	49.38	43.75	11,008,700	44.25	7.80
00-06-13	48.38	48.69	46.31	8,862,500	48.00	8.46
00-06-12	50.00	50.44	47.50	8,805,600	48.00	8.46
00-06-09	52.44	52.44	50.75	6,907,900	51.31	9.04
00-06-08	52.50	52.75	50.00	7,345,600	50.31	8.86
00-06-07	50.06	50.94	48.50	6,943,000	50.94	8.97
Date	Open	High	Low	Vol	Cls	adjCls
00-06-06	53.00	53.94	49.50	7,770,900	50.06	8.82
00-06-05	50.00	53.63	49.00	10,823,600	53.06	9.35
00-06-02	49.88	50.81	49.25	13,253,100	50.19	8.84
00-06-01	44.38	47.25	44.00	11,038,800	45.88	8.08
00-05-31	44.00	44.75	42.06	8,889,800	42.25	7.44
00-05-30	41.50	43.38	41.38	8,329,400	43.00	7.57
00-05-26	39.63	42.19	39.06	5,125,800	39.94	7.04
00-05-25	43.50	44.50	40.50	11,539,100	41.50	7.31
00-05-24	41.19	42.50	35.25	21,092,000	41.00	7.22
Date	Open	High	Low	Vol	Cls	adjCls
00-05-23	43.63	44.75	40.13	7,396,100	41.00	7.22
00-05-22	46.50	46.75	41.75	12,982,400	43.00	7.57
00-05-19	48.31	49.13	46.19	7,597,800	46.25	8.15
00-05-18	52.25	52.25	49.00	5,280,800	49.25	8.68
00-05-17	49.81	52.94	49.81	5,577,500	50.13	8.83
00-05-16	52.00	53.31	50.13	8,258,600	52.25	9.20
00-05-15	48.88	50.63	47.06	8,533,000	50.63	8.92
00-05-12	51.88	53.94	48.38	9,425,200	49.63	8.74
00-05-11	49.75	52.00	49.06	12,523,800	52.00	9.16
Date	Open	High	Low	Vol	Cls	adjCls
00-05-10	50.31	51.13	47.75	11,060,100	48.31	8.51
00-05-09	54.50	54.94	50.50	12,632,100	52.38	9.23
00-05-08	56.25	56.63	54.06	8,532,100	56.00	9.86
00-05-05	54.75	58.00	54.69	21,965,700	57.75	10.17
00-05-04	50.13	52.44	49.88	9,122,600	51.56	9.08
00-05-03	50.00	51.50	46.06	10,456,200	49.50	8.72
00-05-02	52.00	54.38	50.00	10,433,100	51.00	8.98
00-05-01	52.19	52.75	50.81	11,439,600	51.50	9.07
00-04-28	53.88	54.63	51.75	12,019,800	52.06	9.17
Date	Open	High	Low	Vol	Cls	adjCls
00-04-27	49.13	53.19	48.63	13,775,500	52.94	9.33
00-04-26	52.25	52.25	49.50	8,889,400	50.00	8.81
00-04-25	47.69	52.50	47.69	8,942,600	52.00	9.16
00-04-24	47.50	47.81	45.44	6,005,000	46.00	8.10
00-04-20	50.25	50.44	48.06	6,777,800	48.63	8.57
00-04-19	52.69	54.00	49.00	10,091,600	49.69	8.75
00-04-18	50.00	53.88	48.19	19,736,600	52.50	9.25
00-04-17	45.25	49.00	44.00	12,865,300	49.00	8.63
00-04-14	50.00	50.00	43.75	10,596,400	45.94	8.09
Date	Open	High	Low	Vol	Cls	adjCls
00-04-13	50.63	53.00	48.44	14,628,800	50.50	8.90
00-04-12	53.63	53.69	46.00	10,353,500	48.00	8.46
00-04-11	47.94	54.50	46.75	18,685,700	52.75	9.29
00-04-10	57.00	57.25	50.81	9,237,800	56.00	9.86
00-04-07	53.63	57.00	53.19	14,450,200	57.00	10.04
00-04-06	48.00	52.88	46.75	13,973,600	52.00	9.16
00-04-05	43.50	48.50	43.13	12,554,800	46.06	8.11
00-04-04	45.38	47.00	36.25	15,050,900	45.00	7.93
00-04-03	49.00	49.00	44.69	6,019,400	45.13	7.95
Date	Open	High	Low	Vol	Cls	adjCls
00-03-31	48.13	49.50	47.00	10,786,200	49.25	8.68
00-03-30	46.00	48.00	43.75	8,322,000	45.50	8.02
00-03-29	50.00	50.69	45.00	9,435,400	45.00	7.93
00-03-28	52.88	53.00	49.50	5,496,900	49.81	8.77
00-03-27	54.13	54.44	51.88	7,518,700	52.00	9.16
00-03-24	53.38	54.69	51.44	4,061,000	52.31	9.22
00-03-23	54.19	54.50	52.06	4,553,400	52.06	9.17
00-03-22	49.56	54.13	49.50	13,840,800	53.31	9.39
00-03-21	50.00	51.00	46.75	8,248,900	50.50	8.90
Date	Open	High	Low	Vol	Cls	adjCls
00-03-20	48.75	50.44	48.38	12,315,100	49.63	8.74
00-03-17	43.50	46.38	43.50	5,714,400	46.00	8.10
00-03-16	45.50	46.13	41.88	11,582,100	44.88	7.91
00-03-15	43.50	46.13	42.31	13,189,200	43.81	7.72
00-03-14	48.75	49.63	42.63	9,725,100	42.81	7.54
00-03-13	46.56	49.00	43.75	7,436,800	47.63	8.39
00-03-10	50.56	51.50	47.00	4,191,500	47.00	8.28
00-03-09	48.38	52.00	48.00	9,085,100	52.00	9.16
00-03-08	49.94	51.13	45.38	8,998,100	51.13	9.01
Date	Open	High	Low	Vol	Cls	adjCls
00-03-07	52.75	52.94	49.00	15,892,600	49.94	8.80
00-03-06	45.75	47.88	45.69	4,782,900	46.94	8.27
00-03-03	46.00	46.00	44.50	6,505,300	45.50	8.02
00-03-02	44.50	45.94	43.13	6,340,100	43.50	7.66
00-03-01	47.25	50.00	42.00	11,602,400	43.00	7.57
00-02-29	42.00	47.00	41.88	15,562,700	45.75	8.06
00-02-28	41.00	41.19	38.94	6,082,800	40.06	7.06
00-02-25	41.00	42.00	40.75	4,042,100	41.00	7.22
00-02-24	39.81	41.75	38.50	7,628,800	41.75	7.35
Date	Open	High	Low	Vol	Cls	adjCls
00-02-23	39.50	40.38	39.38	4,810,200	39.94	7.04
00-02-22	39.94	40.25	38.06	5,732,900	39.56	6.97
00-02-18	41.56	41.75	39.56	2,988,800	40.06	7.06
00-02-17	40.25	42.13	39.88	4,694,100	41.81	7.37
00-02-16	38.88	40.81	38.88	5,906,000	39.56	6.97
00-02-15	40.94	40.94	37.00	7,783,800	39.56	6.97
00-02-14	41.25	41.25	39.38	4,374,300	40.00	7.05
00-02-11	41.25	41.94	40.44	6,663,100	41.06	7.23
00-02-10	41.38	41.50	40.06	6,162,400	41.13	7.24
Date	Open	High	Low	Vol	Cls	adjCls
00-02-09	40.06	41.13	39.50	8,048,500	41.13	7.24
00-02-08	40.50	40.94	39.00	11,725,100	40.69	7.17
00-02-07	37.06	39.44	37.06	5,267,900	38.63	6.80
00-02-04	36.13	38.38	36.06	5,981,400	37.06	6.53
00-02-03	35.00	36.75	34.88	8,322,000	35.88	6.32