Cypress Semiconductor Corporation (CY)

11.71
+0.16 (+1.37%)
Exchange
NMS
Day Range
11.70 - 12.36
52 Week Range
6.30 - 12.36
Open
11.77
Avg. Vol
8,272,090
Market Cap
3.69B
Short ratio
3.76
PEG Ratio
1.06
Earnings Share
-0.71

Cypress Semiconductor Corporation (CY) Historicals

Date Open High Low Vol Cls adjCls
16-07-28 11.62 11.78 11.54 8,120,500 11.68 11.68
16-07-27 11.78 11.80 11.59 9,549,600 11.68 11.68
16-07-26 11.40 11.73 11.36 8,379,300 11.66 11.66
16-07-25 11.33 11.45 11.25 4,943,200 11.31 11.31
16-07-22 11.25 11.41 11.11 4,870,700 11.30 11.30
16-07-21 11.60 11.73 11.11 7,226,200 11.26 11.26
16-07-20 11.60 11.68 11.45 6,435,000 11.57 11.57
16-07-19 11.04 11.56 11.02 12,461,400 11.51 11.51
16-07-18 11.06 11.18 10.82 8,239,900 11.12 11.12
Date Open High Low Vol Cls adjCls
16-07-15 11.31 11.47 11.27 10,706,600 11.36 11.36
16-07-14 11.45 11.65 11.24 31,360,700 11.26 11.26
16-07-13 10.79 10.96 10.67 7,694,300 10.89 10.89
16-07-12 10.56 10.77 10.46 11,654,900 10.77 10.77
16-07-11 10.65 10.67 10.25 11,004,500 10.42 10.42
16-07-08 10.27 10.54 10.21 12,122,200 10.53 10.53
16-07-07 10.08 10.29 10.00 6,675,700 10.10 10.10
16-07-06 10.39 10.40 9.79 9,211,500 10.01 10.01
16-07-05 10.56 10.58 10.30 7,639,700 10.44 10.44
Date Open High Low Vol Cls adjCls
16-07-01 10.40 10.69 10.35 9,631,400 10.64 10.64
16-06-30 9.65 10.58 9.58 27,152,600 10.55 10.55
16-06-29 9.43 9.58 9.20 9,119,700 9.55 9.55
16-06-28 9.33 9.45 9.11 10,697,300 9.29 9.29
16-06-27 9.94 10.00 9.15 13,183,100 9.25 9.14
16-06-24 10.00 10.23 9.92 11,298,700 10.10 9.98
16-06-23 10.03 10.54 10.01 16,731,900 10.49 10.37
16-06-22 10.01 10.18 9.88 7,099,500 9.89 9.77
16-06-21 10.37 10.40 9.98 22,598,200 10.03 9.91
Date Open High Low Vol Cls adjCls
16-06-20 10.55 10.57 10.07 15,855,000 10.18 10.06
16-06-17 10.26 10.64 10.04 12,729,100 10.62 10.49
16-06-16 10.20 10.31 10.07 3,878,400 10.29 10.17
16-06-15 10.56 10.61 10.26 6,016,800 10.32 10.20
16-06-14 10.30 10.72 10.12 12,145,400 10.55 10.42
16-06-13 10.55 10.67 10.34 6,432,000 10.37 10.25
16-06-10 10.61 10.67 10.44 7,771,100 10.61 10.48
16-06-09 10.73 10.86 10.62 4,799,200 10.79 10.66
16-06-08 11.05 11.08 10.72 5,486,700 10.82 10.69
Date Open High Low Vol Cls adjCls
16-06-07 11.00 11.07 10.93 6,093,600 11.04 10.91
16-06-06 11.07 11.11 10.95 4,816,000 11.00 10.87
16-06-03 11.17 11.19 10.84 5,294,800 11.05 10.92
16-06-02 10.72 11.22 10.72 11,313,400 11.18 11.05
16-06-01 10.58 10.95 10.45 11,260,100 10.91 10.78
16-05-31 10.27 10.67 10.24 7,494,000 10.63 10.50
16-05-27 10.09 10.28 10.07 3,059,700 10.26 10.14
16-05-26 10.17 10.21 9.96 3,282,100 10.11 9.99
16-05-25 10.06 10.17 9.97 4,507,000 10.16 10.04
Date Open High Low Vol Cls adjCls
16-05-24 9.91 10.06 9.90 4,728,900 10.00 9.88
16-05-23 9.73 9.99 9.73 3,658,600 9.87 9.75
16-05-20 9.53 9.76 9.44 3,637,500 9.69 9.57
16-05-19 9.39 9.55 9.29 2,744,900 9.43 9.32
16-05-18 9.20 9.55 9.18 3,388,400 9.44 9.33
16-05-17 9.31 9.39 9.19 3,165,300 9.23 9.12
16-05-16 9.13 9.42 9.12 2,805,000 9.32 9.21
16-05-13 9.10 9.24 9.05 3,074,900 9.12 9.01
16-05-12 9.50 9.54 9.07 3,813,100 9.18 9.07
Date Open High Low Vol Cls adjCls
16-05-11 9.51 9.64 9.46 2,628,400 9.47 9.36
16-05-10 9.42 9.57 9.36 3,786,500 9.56 9.45
16-05-09 9.34 9.49 9.34 3,981,300 9.41 9.30
16-05-06 9.32 9.36 9.19 4,012,900 9.32 9.21
16-05-05 9.51 9.58 9.28 6,481,800 9.35 9.24
16-05-04 9.40 9.52 9.34 6,787,600 9.46 9.35
16-05-03 9.45 9.58 9.38 5,757,200 9.44 9.33
16-05-02 9.00 9.61 8.96 10,320,500 9.59 9.48
16-04-29 9.09 9.14 8.83 8,326,200 9.03 8.92
Date Open High Low Vol Cls adjCls
16-04-28 9.14 9.60 9.03 13,983,700 9.04 8.93
16-04-27 8.85 9.05 8.76 4,617,100 9.05 8.94
16-04-26 8.63 8.89 8.49 4,956,100 8.89 8.78
16-04-25 8.65 8.87 8.48 5,079,400 8.52 8.42
16-04-22 8.48 8.84 8.44 5,212,000 8.78 8.68
16-04-21 8.46 8.58 8.41 3,128,600 8.48 8.38
16-04-20 8.29 8.48 8.26 4,026,400 8.44 8.34
16-04-19 8.38 8.42 8.25 2,926,300 8.32 8.22
16-04-18 8.31 8.36 8.23 3,080,900 8.34 8.24
Date Open High Low Vol Cls adjCls
16-04-15 8.36 8.42 8.29 2,911,600 8.33 8.23
16-04-14 8.47 8.48 8.27 3,431,800 8.35 8.25
16-04-13 8.12 8.51 8.12 5,422,500 8.49 8.39
16-04-12 8.21 8.24 8.02 6,231,300 8.08 7.98
16-04-11 8.25 8.40 8.17 2,698,400 8.18 8.08
16-04-08 8.26 8.34 8.15 2,685,400 8.20 8.10
16-04-07 8.25 8.31 8.08 4,321,200 8.16 8.06
16-04-06 8.45 8.48 8.04 8,062,400 8.30 8.20
16-04-05 8.61 8.64 8.45 4,193,300 8.46 8.36
Date Open High Low Vol Cls adjCls
16-04-04 8.78 8.91 8.65 3,282,700 8.67 8.57
16-04-01 8.53 8.78 8.49 4,782,400 8.76 8.66
16-03-31 8.71 8.80 8.63 4,355,100 8.66 8.56
16-03-30 8.71 9.11 8.68 6,773,600 8.75 8.65
16-03-29 8.35 8.61 8.25 4,071,400 8.61 8.51
16-03-28 8.51 8.61 8.35 2,987,700 8.51 8.30
16-03-24 8.40 8.50 8.24 3,285,600 8.50 8.29
16-03-23 8.75 8.81 8.45 3,891,200 8.46 8.25
16-03-22 8.84 8.88 8.75 4,137,500 8.78 8.56
Date Open High Low Vol Cls adjCls
16-03-21 8.80 8.92 8.71 3,619,200 8.91 8.69
16-03-18 8.59 8.86 8.59 7,022,000 8.82 8.60
16-03-17 8.55 8.67 8.50 4,094,700 8.63 8.42
16-03-16 8.37 8.59 8.33 3,416,300 8.59 8.38
16-03-15 8.49 8.56 8.27 5,018,700 8.43 8.22
16-03-14 8.63 8.70 8.56 3,523,700 8.58 8.37
16-03-11 8.51 8.72 8.49 3,977,200 8.71 8.50
16-03-10 8.39 8.50 8.28 3,886,900 8.43 8.22
16-03-09 8.46 8.49 8.20 5,300,500 8.39 8.18
Date Open High Low Vol Cls adjCls
16-03-08 8.62 8.67 8.24 4,849,000 8.26 8.06
16-03-07 8.58 8.71 8.48 4,271,400 8.67 8.46
16-03-04 8.44 8.74 8.34 8,599,800 8.58 8.37
16-03-03 8.26 8.44 8.23 4,890,500 8.42 8.21
16-03-02 8.15 8.27 8.11 4,905,300 8.23 8.03
16-03-01 8.06 8.21 7.95 5,280,200 8.19 7.99
16-02-29 7.89 8.11 7.85 4,608,300 7.98 7.78
16-02-26 7.90 7.97 7.78 3,472,300 7.86 7.67
16-02-25 7.81 7.89 7.65 5,378,900 7.86 7.67
Date Open High Low Vol Cls adjCls
16-02-24 7.64 7.86 7.52 6,910,900 7.81 7.62
16-02-23 7.61 7.83 7.55 7,897,800 7.63 7.44
16-02-22 7.53 7.75 7.49 6,452,400 7.69 7.50
16-02-19 7.31 7.53 7.23 5,944,400 7.42 7.24
16-02-18 7.41 7.46 7.32 4,972,100 7.33 7.15
16-02-17 7.13 7.51 7.12 8,512,400 7.41 7.23
16-02-16 6.62 7.11 6.61 7,650,100 7.09 6.92
16-02-12 6.47 6.58 6.43 8,172,100 6.55 6.39
16-02-11 6.45 6.48 6.30 8,635,000 6.39 6.23
Date Open High Low Vol Cls adjCls
16-02-10 6.64 6.91 6.57 5,189,700 6.58 6.42
16-02-09 6.71 6.96 6.59 10,873,800 6.61 6.45
16-02-08 7.15 7.19 6.66 9,539,600 6.79 6.62
16-02-05 7.41 7.49 7.20 4,902,500 7.23 7.05
16-02-04 7.33 7.55 7.29 5,899,800 7.52 7.33
16-02-03 7.55 7.60 7.20 7,047,400 7.35 7.17
16-02-02 7.89 8.00 7.37 10,050,200 7.41 7.23
16-02-01 7.82 8.10 7.70 12,255,200 8.01 7.81
16-01-29 7.53 7.93 7.49 17,650,000 7.86 7.67
Date Open High Low Vol Cls adjCls
16-01-28 8.14 8.18 7.37 20,858,200 7.55 7.36
16-01-27 8.15 8.29 8.02 7,736,300 8.05 7.85
16-01-26 8.06 8.22 7.98 8,076,000 8.18 7.98
16-01-25 8.24 8.30 8.04 9,974,700 8.07 7.87
16-01-22 8.39 8.47 8.09 8,082,200 8.30 8.10
16-01-21 8.15 8.46 7.95 15,133,900 8.22 8.02
16-01-20 7.48 7.66 7.18 13,143,400 7.64 7.45
16-01-19 8.05 8.10 7.45 15,309,100 7.57 7.38
16-01-15 8.18 8.23 7.98 9,285,800 8.06 7.86
Date Open High Low Vol Cls adjCls
16-01-14 8.33 8.48 8.11 8,421,900 8.45 8.24
16-01-13 8.39 8.59 8.30 13,976,700 8.32 8.11
16-01-12 8.62 8.76 8.18 6,838,700 8.38 8.17
16-01-11 8.57 8.64 8.43 7,040,300 8.48 8.27
16-01-08 8.81 8.91 8.35 12,202,300 8.50 8.29
16-01-07 8.72 9.05 8.59 9,123,600 8.77 8.55
16-01-06 9.09 9.13 8.78 8,936,200 8.92 8.70
16-01-05 9.57 9.57 9.10 7,639,100 9.20 8.97
16-01-04 9.64 9.73 9.43 7,364,800 9.45 9.22
Date Open High Low Vol Cls adjCls
15-12-31 9.85 10.05 9.81 3,780,800 9.81 9.57
15-12-30 10.00 10.05 9.83 4,032,800 9.90 9.66
15-12-29 9.56 10.07 9.56 5,801,900 10.05 9.80
15-12-28 9.69 9.70 9.45 3,913,500 9.63 9.29
15-12-24 9.74 9.81 9.68 1,404,600 9.73 9.38
15-12-23 9.70 9.82 9.67 2,741,700 9.74 9.39
15-12-22 9.65 9.69 9.52 2,301,000 9.65 9.30
15-12-21 9.59 9.64 9.48 2,902,800 9.61 9.27
15-12-18 9.54 9.67 9.50 8,668,000 9.52 9.18
Date Open High Low Vol Cls adjCls
15-12-17 9.78 9.88 9.60 3,887,800 9.60 9.26
15-12-16 9.64 9.74 9.37 6,865,700 9.72 9.37
15-12-15 10.00 10.06 9.55 6,154,200 9.62 9.28
15-12-14 9.81 9.83 9.53 4,948,900 9.63 9.29
15-12-11 10.07 10.12 9.78 4,264,100 9.82 9.47
15-12-10 10.14 10.29 10.06 3,255,800 10.14 9.78
15-12-09 10.28 10.42 10.11 4,022,800 10.14 9.78
15-12-08 10.30 10.37 10.19 4,045,900 10.29 9.92
15-12-07 10.61 10.68 10.38 3,984,000 10.42 10.05
Date Open High Low Vol Cls adjCls
15-12-04 10.51 10.70 10.39 3,908,700 10.66 10.28
15-12-03 10.83 10.85 10.46 7,124,300 10.50 10.12
15-12-02 10.81 10.94 10.65 7,883,500 10.73 10.35
15-12-01 10.84 10.96 10.70 6,807,400 10.78 10.39
15-11-30 10.53 10.84 10.51 6,517,100 10.82 10.43
15-11-27 10.55 10.62 10.50 3,072,900 10.55 10.17
15-11-25 10.24 10.54 10.22 4,977,700 10.49 10.11
15-11-24 10.07 10.29 10.05 6,008,100 10.24 9.87
15-11-23 9.95 10.15 9.89 6,270,700 10.10 9.74
Date Open High Low Vol Cls adjCls
15-11-20 9.89 9.93 9.79 4,762,100 9.88 9.53
15-11-19 10.17 10.18 9.86 3,955,600 9.88 9.53
15-11-18 9.89 10.24 9.80 7,195,700 10.10 9.74
15-11-17 9.93 10.01 9.77 6,399,300 9.85 9.50
15-11-16 9.98 10.07 9.91 3,856,200 9.97 9.61
15-11-13 9.89 10.12 9.88 5,854,600 10.04 9.68
15-11-12 10.08 10.17 9.88 4,250,900 9.92 9.56
15-11-11 10.38 10.39 10.16 4,364,100 10.18 9.82
15-11-10 10.50 10.50 10.25 5,946,800 10.37 10.00
Date Open High Low Vol Cls adjCls
15-11-09 10.58 10.69 10.48 5,532,400 10.61 10.23
15-11-06 10.76 10.76 10.47 5,132,000 10.64 10.26
15-11-05 10.70 10.75 10.46 5,014,500 10.50 10.12
15-11-04 10.84 10.85 10.57 5,798,400 10.73 10.35
15-11-03 10.61 10.84 10.60 6,650,100 10.76 10.37
15-11-02 10.57 10.74 10.38 8,466,900 10.70 10.32
15-10-30 9.98 10.55 9.93 11,683,500 10.54 10.16
15-10-29 9.97 10.09 9.82 5,456,700 9.88 9.53
15-10-28 9.98 10.13 9.92 7,440,800 10.12 9.76
Date Open High Low Vol Cls adjCls
15-10-27 10.04 10.18 9.83 9,270,900 9.94 9.58
15-10-26 10.27 10.29 10.02 9,233,800 10.12 9.76
15-10-23 10.00 10.40 9.91 17,636,000 10.25 9.88
15-10-22 9.60 10.11 9.52 16,698,200 9.76 9.41
15-10-21 9.73 9.78 9.42 6,946,300 9.44 9.10
15-10-20 9.76 9.82 9.58 5,712,100 9.68 9.33
15-10-19 9.94 9.98 9.74 7,185,900 9.81 9.46
15-10-16 10.08 10.17 9.90 11,417,600 9.94 9.58
15-10-15 10.05 10.11 9.74 11,792,800 10.07 9.71
Date Open High Low Vol Cls adjCls
15-10-14 9.24 10.15 9.23 14,566,600 10.03 9.67
15-10-13 9.07 9.35 9.07 7,792,500 9.19 8.86
15-10-12 9.25 9.37 9.08 5,833,800 9.18 8.85
15-10-09 9.33 9.35 9.12 5,214,100 9.20 8.87
15-10-08 9.16 9.42 9.15 6,354,600 9.34 9.01
15-10-07 8.98 9.23 8.90 9,325,100 9.22 8.89
15-10-06 8.79 8.98 8.74 5,928,700 8.89 8.57
15-10-05 8.75 8.87 8.66 6,240,900 8.78 8.47
15-10-02 8.31 8.72 8.26 7,592,100 8.70 8.39
Date Open High Low Vol Cls adjCls
15-10-01 8.55 8.63 8.11 12,385,700 8.35 8.05
15-09-30 8.40 8.59 8.31 8,533,500 8.52 8.21
15-09-29 8.38 8.56 8.20 7,912,000 8.28 7.98
15-09-28 8.66 8.71 8.25 10,648,100 8.36 8.06
15-09-25 9.00 9.00 8.66 6,522,500 8.76 8.45
15-09-24 8.84 8.94 8.70 7,680,500 8.77 8.46
15-09-23 9.16 9.16 8.88 6,601,700 8.92 8.60
15-09-22 9.16 9.23 9.04 10,088,700 9.11 8.78
15-09-21 9.48 9.59 9.35 7,072,800 9.44 9.00
Date Open High Low Vol Cls adjCls
15-09-18 9.60 9.68 9.19 12,665,700 9.34 8.90
15-09-17 9.79 9.92 9.67 4,456,100 9.72 9.26
15-09-16 10.02 10.11 9.64 7,624,700 9.77 9.31
15-09-15 10.00 10.11 9.94 3,368,100 10.03 9.56
15-09-14 10.11 10.15 9.87 3,311,700 9.99 9.52
15-09-11 10.01 10.20 9.81 5,092,600 10.04 9.57
15-09-10 10.09 10.26 9.88 7,375,200 10.06 9.59
15-09-09 10.62 10.72 10.20 6,181,400 10.23 9.75
15-09-08 10.13 10.44 10.01 5,278,500 10.41 9.92
Date Open High Low Vol Cls adjCls
15-09-04 10.07 10.13 9.84 3,325,800 9.91 9.44
15-09-03 10.31 10.39 10.03 7,549,500 10.18 9.70
15-09-02 9.85 10.29 9.79 10,894,400 10.24 9.76
15-09-01 9.76 10.08 9.61 9,152,400 9.67 9.22
15-08-31 10.01 10.15 9.87 6,294,100 10.00 9.53
15-08-28 9.84 10.15 9.81 5,703,800 10.09 9.62
15-08-27 9.39 9.94 9.38 8,564,800 9.88 9.42
15-08-26 9.15 9.32 8.86 7,730,300 9.30 8.86
15-08-25 9.58 9.64 8.90 9,868,400 8.92 8.50
Date Open High Low Vol Cls adjCls
15-08-24 8.75 9.22 8.55 13,113,500 9.22 8.79
15-08-21 9.33 9.58 9.26 6,263,200 9.28 8.84
15-08-20 9.66 9.81 9.35 9,476,500 9.44 9.00
15-08-19 10.02 10.08 9.76 8,767,000 9.76 9.30
15-08-18 10.33 10.35 9.97 7,209,900 10.02 9.55
15-08-17 10.16 10.35 10.03 5,237,300 10.31 9.83
15-08-14 10.35 10.42 10.07 8,262,100 10.20 9.72
15-08-13 10.56 10.69 10.35 4,809,000 10.37 9.88
15-08-12 10.47 10.64 10.33 7,048,000 10.58 10.08
Date Open High Low Vol Cls adjCls
15-08-11 10.97 11.11 10.53 10,495,100 10.54 10.04
15-08-10 11.13 11.30 11.04 6,796,900 11.16 10.64
15-08-07 11.04 11.20 11.03 3,530,000 11.14 10.62
15-08-06 11.24 11.33 10.87 5,826,000 11.11 10.59
15-08-05 11.31 11.49 11.18 5,143,500 11.20 10.67
15-08-04 11.29 11.34 11.02 4,553,100 11.24 10.71
15-08-03 11.48 11.63 11.14 7,009,800 11.27 10.74
15-07-31 11.54 11.63 11.39 4,557,600 11.48 10.94
15-07-30 11.75 11.83 11.51 5,678,100 11.62 11.07
Date Open High Low Vol Cls adjCls
15-07-29 11.73 11.93 11.57 6,238,100 11.75 11.20
15-07-28 11.43 11.88 11.43 8,172,100 11.85 11.29
15-07-27 11.78 11.86 11.42 7,620,700 11.57 11.03
15-07-24 12.07 12.44 11.71 14,248,100 11.88 11.32
15-07-23 11.53 12.46 11.50 20,907,900 12.15 11.58
15-07-22 11.34 11.34 10.95 13,559,200 11.16 10.64
15-07-21 11.47 11.77 11.45 6,579,300 11.61 11.06
15-07-20 11.76 11.77 11.48 5,073,700 11.51 10.97
15-07-17 11.67 11.74 11.43 5,193,200 11.67 11.12
Date Open High Low Vol Cls adjCls
15-07-16 11.74 11.85 11.49 5,379,200 11.66 11.11
15-07-15 11.91 11.96 11.62 3,886,000 11.69 11.14
15-07-14 11.83 11.97 11.82 5,768,400 11.93 11.37
15-07-13 11.85 11.93 11.61 5,539,200 11.77 11.22
15-07-10 11.78 11.88 11.63 5,059,800 11.73 11.18
15-07-09 11.76 11.85 11.45 10,177,200 11.51 10.97
15-07-08 11.79 11.91 11.40 8,119,000 11.50 10.96
15-07-07 11.72 11.79 11.28 8,651,500 11.73 11.18
15-07-06 11.72 11.90 11.52 7,182,600 11.68 11.13
Date Open High Low Vol Cls adjCls
15-07-02 11.71 11.90 11.61 7,754,900 11.87 11.31
15-07-01 12.12 12.21 11.65 11,038,100 11.68 11.13
15-06-30 11.67 11.84 11.55 8,855,300 11.76 11.21
15-06-29 11.68 11.80 11.52 10,172,400 11.56 11.02
15-06-26 12.23 12.30 11.65 42,912,100 11.80 11.24
15-06-25 12.40 12.47 12.25 4,547,300 12.28 11.70
15-06-24 12.71 12.73 12.34 5,536,200 12.36 11.78
15-06-23 12.51 12.76 12.51 5,574,500 12.68 12.08
15-06-22 12.75 12.85 12.61 4,277,400 12.74 12.04
Date Open High Low Vol Cls adjCls
15-06-19 12.67 12.75 12.59 7,131,300 12.68 11.98
15-06-18 12.64 12.74 12.54 4,388,300 12.65 11.95
15-06-17 12.70 12.77 12.49 5,084,600 12.54 11.85
15-06-16 12.71 12.81 12.59 8,074,800 12.68 11.98
15-06-15 12.72 12.84 12.54 5,863,700 12.67 11.97
15-06-12 12.97 12.99 12.69 4,699,400 12.84 12.13
15-06-11 13.02 13.19 12.93 5,067,300 13.04 12.32
15-06-10 13.31 13.40 13.05 12,070,700 13.14 12.41
15-06-09 12.69 12.75 12.37 6,955,000 12.60 11.90
Date Open High Low Vol Cls adjCls
15-06-08 13.37 13.41 12.57 13,052,600 12.69 11.99
15-06-05 13.36 13.46 13.18 4,105,900 13.38 12.64
15-06-04 13.52 13.66 13.32 5,336,900 13.36 12.62
15-06-03 13.73 13.85 13.58 4,810,400 13.65 12.90
15-06-02 13.75 13.81 13.59 4,988,700 13.61 12.86
15-06-01 13.79 13.95 13.59 5,674,000 13.82 13.06
15-05-29 13.90 13.96 13.60 6,632,600 13.73 12.97
15-05-28 14.12 14.19 13.87 6,209,400 13.95 13.18
15-05-27 13.68 14.07 13.65 7,111,400 13.97 13.20
Date Open High Low Vol Cls adjCls
15-05-26 13.67 13.81 13.47 4,967,700 13.64 12.89
15-05-22 13.76 13.95 13.72 4,798,300 13.74 12.98
15-05-21 13.46 13.65 13.40 5,042,400 13.65 12.90
15-05-20 13.62 13.80 13.50 6,910,100 13.51 12.76
15-05-19 13.44 13.73 13.38 11,178,300 13.66 12.91
15-05-18 13.13 13.40 12.92 6,222,700 13.39 12.65
15-05-15 13.20 13.23 12.96 5,915,300 13.07 12.35
15-05-14 13.05 13.24 12.82 9,837,700 13.14 12.41
15-05-13 12.74 12.97 12.62 6,389,700 12.65 11.95
Date Open High Low Vol Cls adjCls
15-05-12 12.61 12.78 12.46 5,871,800 12.69 11.99
15-05-11 12.82 12.82 12.57 8,657,300 12.63 11.93
15-05-08 12.75 12.93 12.68 9,253,000 12.88 12.17
15-05-07 12.67 12.82 12.58 20,909,000 12.69 11.99
15-05-06 12.79 12.84 12.37 9,461,900 12.65 11.95
15-05-05 13.02 13.11 12.45 15,543,400 12.70 12.00
15-05-04 13.36 13.44 12.95 10,386,800 13.08 12.36
15-05-01 13.60 13.71 12.78 20,378,800 13.34 12.60
15-04-30 12.65 13.75 12.26 22,854,900 13.32 12.58
Date Open High Low Vol Cls adjCls
15-04-29 12.83 12.98 12.72 5,826,200 12.80 12.09
15-04-28 12.85 13.01 12.63 4,523,800 12.93 12.22
15-04-27 12.84 13.11 12.75 4,722,600 12.87 12.16
15-04-24 13.30 13.31 12.70 10,838,800 12.78 12.07
15-04-23 13.39 13.39 13.15 5,064,700 13.26 12.53
15-04-22 13.47 13.62 13.27 4,320,400 13.57 12.82
15-04-21 13.45 13.52 13.24 5,774,200 13.46 12.72
15-04-20 13.33 13.54 13.25 7,436,900 13.33 12.59
15-04-17 13.48 13.49 13.19 6,862,300 13.23 12.50
Date Open High Low Vol Cls adjCls
15-04-16 13.66 14.00 13.41 8,119,300 13.59 12.84
15-04-15 13.79 13.92 13.60 7,986,700 13.79 13.03
15-04-14 14.15 14.21 13.62 7,704,400 13.67 12.91
15-04-13 14.11 14.36 14.08 4,743,100 14.14 13.36
15-04-10 14.14 14.29 14.07 3,223,900 14.11 13.33
15-04-09 13.85 14.11 13.81 4,952,900 14.09 13.31
15-04-08 13.92 14.08 13.77 5,718,500 13.81 13.05
15-04-07 13.95 14.14 13.88 3,534,900 13.89 13.12
15-04-06 13.90 14.07 13.66 4,658,500 13.97 13.20
Date Open High Low Vol Cls adjCls
15-04-02 13.88 14.01 13.78 3,832,600 13.86 13.09
15-04-01 14.07 14.14 13.55 7,327,700 13.92 13.15
15-03-31 14.14 14.16 13.90 7,101,600 14.11 13.33
15-03-30 14.35 14.46 14.02 8,725,400 14.11 13.33
15-03-27 14.07 14.41 13.94 6,765,800 14.36 13.57
15-03-26 14.17 14.31 13.85 8,657,800 14.12 13.34
15-03-25 15.39 15.46 14.27 12,615,000 14.43 13.63
15-03-24 15.41 15.55 15.30 5,964,400 15.32 14.47
15-03-23 15.64 15.69 15.33 5,571,800 15.36 14.41
Date Open High Low Vol Cls adjCls
15-03-20 15.51 15.72 15.20 10,563,700 15.70 14.73
15-03-19 15.26 15.45 15.02 5,697,100 15.42 14.46
15-03-18 15.40 15.49 14.90 10,160,400 15.26 14.31
15-03-17 15.68 15.73 15.03 14,343,800 15.54 14.58
15-03-16 16.09 16.10 15.68 9,353,200 15.71 14.74
15-03-13 15.77 16.25 15.69 14,484,100 15.95 14.96
15-03-12 15.44 15.73 15.36 30,636,700 15.68 14.71
15-03-11 15.26 15.61 15.24 8,340,200 15.51 14.55
15-03-10 15.38 15.53 15.06 7,823,300 15.19 14.25
Date Open High Low Vol Cls adjCls
15-03-09 15.10 15.71 15.09 10,367,300 15.51 14.55
15-03-06 15.46 15.50 15.03 5,488,200 15.10 14.16
15-03-05 15.28 15.59 15.08 7,943,200 15.50 14.54
15-03-04 15.13 15.22 14.83 5,044,700 15.20 14.26
15-03-03 15.40 15.45 15.02 4,493,000 15.16 14.22
15-03-02 14.80 15.40 14.76 6,612,800 15.40 14.44
15-02-27 14.77 14.85 14.63 3,250,100 14.75 13.83
15-02-26 14.71 14.82 14.55 5,202,400 14.81 13.89
15-02-25 14.90 14.91 14.55 2,945,400 14.66 13.75
Date Open High Low Vol Cls adjCls
15-02-24 14.61 14.93 14.37 3,898,000 14.89 13.97
15-02-23 14.87 14.92 14.63 2,902,500 14.66 13.75
15-02-20 14.83 15.08 14.79 4,281,900 14.95 14.02
15-02-19 14.80 14.96 14.57 2,966,200 14.87 13.95
15-02-18 14.76 14.97 14.66 5,568,000 14.80 13.88
15-02-17 14.71 14.83 14.57 3,495,500 14.65 13.74
15-02-13 14.30 14.84 14.30 3,546,000 14.76 13.84
15-02-12 14.76 14.81 14.59 3,751,500 14.75 13.83
15-02-11 14.74 14.95 14.53 4,268,800 14.70 13.79
Date Open High Low Vol Cls adjCls
15-02-10 14.45 14.75 14.33 4,202,100 14.73 13.82
15-02-09 14.59 14.67 14.30 4,494,000 14.32 13.43
15-02-06 14.20 14.75 14.20 10,054,600 14.67 13.76
15-02-05 14.59 14.69 14.18 5,528,400 14.22 13.34
15-02-04 14.42 14.61 14.31 3,790,100 14.50 13.60
15-02-03 14.26 14.56 14.26 4,685,900 14.51 13.61
15-02-02 14.75 14.77 14.00 8,518,100 14.26 13.38
15-01-30 15.04 15.30 14.70 6,215,900 14.73 13.82
15-01-29 14.99 15.25 14.68 4,009,800 15.20 14.26
Date Open High Low Vol Cls adjCls
15-01-28 15.37 15.48 14.91 4,604,100 14.95 14.02
15-01-27 15.00 15.35 14.78 6,545,000 15.17 14.23
15-01-26 15.25 15.47 15.08 6,060,700 15.27 14.32
15-01-23 14.95 15.35 14.69 9,747,600 15.26 14.31
15-01-22 14.10 14.90 13.39 12,466,500 14.82 13.90
15-01-21 13.94 14.37 13.81 5,026,800 14.16 13.28
15-01-20 14.14 14.26 13.86 4,273,700 14.01 13.14
15-01-16 13.81 14.16 13.76 3,912,200 13.99 13.12
15-01-15 14.23 14.35 13.79 6,986,200 13.82 12.96
Date Open High Low Vol Cls adjCls
15-01-14 14.44 14.71 13.95 8,305,300 14.04 13.17
15-01-13 15.09 15.24 14.47 6,428,400 14.69 13.78
15-01-12 14.95 15.07 14.63 5,699,200 14.99 14.06
15-01-09 14.94 15.11 14.70 6,318,500 15.04 14.11
15-01-08 14.20 14.94 14.17 9,117,100 14.91 13.99
15-01-07 13.77 14.14 13.56 4,952,600 14.05 13.18
15-01-06 14.22 14.40 13.40 9,526,400 13.69 12.84
15-01-05 14.39 14.55 14.22 4,557,300 14.22 13.34
15-01-02 14.32 14.54 14.11 4,218,300 14.46 13.56
Date Open High Low Vol Cls adjCls
14-12-31 14.52 14.59 14.27 2,960,600 14.28 13.39
14-12-30 14.41 14.62 14.33 2,385,800 14.50 13.60
14-12-29 14.58 14.69 14.48 3,461,700 14.52 13.62
14-12-26 14.61 14.68 14.42 2,972,800 14.60 13.69
14-12-24 14.42 14.80 14.36 2,587,900 14.61 13.70
14-12-23 14.92 14.95 14.34 8,235,300 14.35 13.46
14-12-22 14.39 14.63 14.19 5,509,100 14.52 13.52
14-12-19 14.35 14.39 14.08 4,369,700 14.33 13.34
14-12-18 14.39 14.40 14.07 4,665,100 14.32 13.33
Date Open High Low Vol Cls adjCls
14-12-17 14.06 14.22 13.80 5,907,000 14.18 13.20
14-12-16 13.68 14.29 13.68 7,053,900 13.98 13.01
14-12-15 13.95 14.30 13.59 10,318,300 13.85 12.89
14-12-12 13.40 13.83 13.24 10,231,000 13.63 12.69
14-12-11 13.06 13.56 12.86 6,528,700 13.51 12.58
14-12-10 12.92 13.24 12.89 5,644,600 12.96 12.06
14-12-09 12.62 12.98 12.42 5,224,300 12.93 12.04
14-12-08 12.93 12.98 12.59 3,473,800 12.78 11.90
14-12-05 12.45 13.08 12.41 7,199,900 13.02 12.12
Date Open High Low Vol Cls adjCls
14-12-04 12.57 12.60 12.40 7,875,300 12.48 11.62
14-12-03 12.00 12.62 11.98 14,976,900 12.51 11.65
14-12-02 11.90 12.42 11.66 41,211,900 11.92 11.10
14-12-01 10.58 10.68 10.36 4,071,900 10.43 9.71
14-11-28 10.72 10.72 10.55 904,400 10.60 9.87
14-11-26 10.47 10.74 10.41 2,119,800 10.71 9.97
14-11-25 10.54 10.56 10.40 1,761,800 10.46 9.74
14-11-24 10.50 10.58 10.40 2,499,800 10.50 9.77
14-11-21 10.56 10.59 10.41 2,084,500 10.46 9.74
Date Open High Low Vol Cls adjCls
14-11-20 10.35 10.54 10.25 1,934,000 10.41 9.69
14-11-19 10.45 10.55 10.30 3,588,500 10.42 9.70
14-11-18 10.08 10.42 10.08 3,658,700 10.36 9.64
14-11-17 10.01 10.12 9.90 1,578,000 10.03 9.34
14-11-14 9.99 10.08 9.87 1,803,300 10.04 9.35
14-11-13 10.16 10.19 9.91 1,734,300 9.98 9.29
14-11-12 10.15 10.19 10.03 3,358,800 10.14 9.44
14-11-11 10.18 10.21 10.08 1,091,900 10.15 9.45
14-11-10 10.11 10.28 10.08 1,294,800 10.16 9.46
Date Open High Low Vol Cls adjCls
14-11-07 10.08 10.09 9.93 1,401,900 10.08 9.38
14-11-06 10.10 10.20 10.02 1,693,100 10.10 9.40
14-11-05 9.99 10.15 9.86 2,096,800 10.12 9.42
14-11-04 9.82 9.95 9.79 2,747,100 9.93 9.24
14-11-03 9.95 10.07 9.81 1,415,900 9.88 9.20
14-10-31 9.76 10.02 9.71 3,533,900 9.91 9.22
14-10-30 9.66 9.70 9.32 2,273,100 9.50 8.84
14-10-29 9.74 9.81 9.47 1,684,900 9.68 9.01
14-10-28 9.49 9.75 9.38 1,660,900 9.75 9.08
Date Open High Low Vol Cls adjCls
14-10-27 9.44 9.52 9.24 1,696,100 9.45 8.80
14-10-24 9.52 9.60 9.39 2,147,800 9.49 8.83
14-10-23 9.40 9.61 9.30 2,735,400 9.50 8.84
14-10-22 9.50 9.62 9.27 3,542,700 9.30 8.66
14-10-21 9.19 9.50 9.16 4,280,300 9.49 8.83
14-10-20 8.75 9.13 8.73 2,182,700 9.11 8.48
14-10-17 9.12 9.20 8.81 3,829,400 8.83 8.22
14-10-16 8.52 9.10 8.41 8,889,400 8.99 8.37
14-10-15 8.13 8.74 8.04 5,267,800 8.67 8.07
Date Open High Low Vol Cls adjCls
14-10-14 8.42 8.59 8.23 2,680,300 8.33 7.75
14-10-13 8.40 8.63 8.20 2,494,400 8.29 7.72
14-10-10 9.04 9.12 8.30 6,064,600 8.40 7.82
14-10-09 9.65 9.71 9.24 2,957,800 9.24 8.60
14-10-08 9.48 9.71 9.31 2,902,800 9.69 9.02
14-10-07 9.62 9.67 9.47 1,846,600 9.47 8.82
14-10-06 9.77 9.87 9.64 1,684,300 9.67 9.00
14-10-03 9.96 9.99 9.74 1,790,400 9.75 9.08
14-10-02 9.75 9.90 9.59 2,213,500 9.84 9.16
Date Open High Low Vol Cls adjCls
14-10-01 9.88 9.99 9.67 3,089,500 9.77 9.09
14-09-30 10.11 10.12 9.87 2,303,500 9.88 9.20
14-09-29 9.99 10.23 9.96 1,131,500 10.11 9.41
14-09-26 10.04 10.23 9.96 1,906,300 10.07 9.37
14-09-25 10.22 10.27 9.97 2,592,900 9.98 9.29
14-09-24 10.29 10.38 10.22 1,699,700 10.23 9.52
14-09-23 10.17 10.42 10.17 2,334,300 10.28 9.57
14-09-22 10.61 10.65 10.30 2,448,900 10.30 9.49
14-09-19 10.88 10.94 10.59 2,974,800 10.63 9.79
Date Open High Low Vol Cls adjCls
14-09-18 10.67 10.98 10.60 4,073,200 10.86 10.00
14-09-17 10.30 10.51 10.24 4,252,100 10.45 9.62
14-09-16 10.17 10.35 10.10 2,956,600 10.26 9.45
14-09-15 10.40 10.47 10.18 1,956,900 10.20 9.39
14-09-12 10.65 10.65 10.36 2,089,400 10.39 9.57
14-09-11 10.51 10.69 10.44 2,668,400 10.67 9.83
14-09-10 10.87 10.92 10.52 3,015,100 10.55 9.72
14-09-09 10.88 11.07 10.83 2,377,400 10.89 10.03
14-09-08 10.84 10.96 10.77 1,625,100 10.92 10.06
Date Open High Low Vol Cls adjCls
14-09-05 10.81 10.91 10.78 1,991,200 10.86 10.00
14-09-04 10.87 10.99 10.74 2,148,200 10.83 9.97
14-09-03 10.96 11.00 10.82 1,418,600 10.83 9.97
14-09-02 11.07 11.16 10.88 1,669,500 10.89 10.03
14-08-29 10.91 11.06 10.80 2,250,900 11.05 10.18
14-08-28 10.79 10.92 10.73 711,200 10.87 10.01
14-08-27 10.66 10.86 10.66 646,800 10.82 9.96
14-08-26 10.79 10.87 10.77 1,269,000 10.86 10.00
14-08-25 10.90 10.94 10.77 793,000 10.79 9.94
Date Open High Low Vol Cls adjCls
14-08-22 10.94 10.96 10.80 1,156,700 10.84 9.98
14-08-21 10.89 10.98 10.80 1,050,400 10.94 10.07
14-08-20 10.61 10.97 10.58 2,263,100 10.91 10.05
14-08-19 10.52 10.81 10.48 1,810,600 10.66 9.82
14-08-18 10.47 10.52 10.35 1,241,500 10.52 9.69
14-08-15 10.46 10.59 10.25 1,338,400 10.38 9.56
14-08-14 10.45 10.46 10.35 863,400 10.37 9.55
14-08-13 10.37 10.44 10.35 653,600 10.41 9.59
14-08-12 10.32 10.47 10.28 1,406,300 10.36 9.54
Date Open High Low Vol Cls adjCls
14-08-11 10.32 10.48 10.30 1,715,400 10.37 9.55
14-08-08 10.15 10.28 10.07 2,594,100 10.26 9.45
14-08-07 10.35 10.37 10.09 1,897,300 10.12 9.32
14-08-06 10.16 10.46 10.14 2,565,000 10.33 9.51
14-08-05 10.11 10.29 10.07 1,764,700 10.23 9.42
14-08-04 10.15 10.22 10.00 1,627,100 10.18 9.37
14-08-01 10.15 10.23 10.00 1,934,000 10.11 9.31
14-07-31 10.16 10.24 10.04 2,956,600 10.11 9.31
14-07-30 10.34 10.39 10.16 1,412,100 10.30 9.49
Date Open High Low Vol Cls adjCls
14-07-29 10.25 10.45 10.24 1,720,200 10.26 9.45
14-07-28 10.20 10.26 10.07 2,350,800 10.24 9.43
14-07-25 10.46 10.51 10.03 2,520,100 10.21 9.40
14-07-24 10.68 10.71 10.50 2,406,300 10.55 9.72
14-07-23 10.92 10.92 10.58 2,678,200 10.66 9.82
14-07-22 10.96 11.02 10.86 2,385,300 10.93 10.07
14-07-21 10.68 11.00 10.66 3,467,800 10.93 10.07
14-07-18 10.26 10.85 10.24 3,711,900 10.73 9.88
14-07-17 10.16 10.63 9.84 7,253,800 10.27 9.46
Date Open High Low Vol Cls adjCls
14-07-16 10.22 10.38 10.17 2,522,600 10.31 9.49
14-07-15 10.40 10.44 10.13 2,475,800 10.14 9.34
14-07-14 10.53 10.60 10.39 1,322,200 10.42 9.60
14-07-11 10.35 10.47 10.24 2,317,000 10.40 9.58
14-07-10 10.30 10.49 10.18 2,305,700 10.36 9.54
14-07-09 10.60 10.67 10.45 2,087,100 10.50 9.67
14-07-08 10.81 10.88 10.43 2,204,500 10.58 9.74
14-07-07 11.03 11.08 10.86 1,030,500 10.89 10.03
14-07-03 10.99 11.12 10.99 678,500 11.08 10.20
Date Open High Low Vol Cls adjCls
14-07-02 11.02 11.15 10.94 1,190,800 10.96 10.09
14-07-01 10.91 11.16 10.90 2,742,400 11.06 10.19
14-06-30 10.65 10.91 10.64 1,703,100 10.91 10.05
14-06-27 10.42 10.66 10.42 1,525,900 10.65 9.81
14-06-26 10.70 10.70 10.40 1,526,600 10.50 9.67
14-06-25 10.60 10.72 10.52 1,476,100 10.67 9.83
14-06-24 10.84 10.99 10.60 1,922,500 10.65 9.81
14-06-23 11.04 11.09 10.98 1,134,400 10.98 10.01
14-06-20 11.07 11.07 10.94 2,243,400 11.02 10.05
Date Open High Low Vol Cls adjCls
14-06-19 11.04 11.15 10.85 1,827,300 11.02 10.05
14-06-18 11.19 11.23 10.93 1,499,800 11.05 10.07
14-06-17 11.01 11.30 11.01 2,254,100 11.19 10.20
14-06-16 10.95 11.13 10.94 1,282,900 11.04 10.07
14-06-13 11.05 11.09 10.85 2,152,400 10.95 9.98
14-06-12 11.01 11.11 10.84 2,172,400 10.99 10.02
14-06-11 10.91 11.17 10.86 3,073,000 11.04 10.07
14-06-10 10.70 11.04 10.67 3,151,100 10.93 9.96
14-06-09 10.70 10.83 10.67 2,456,300 10.76 9.81
Date Open High Low Vol Cls adjCls
14-06-06 10.63 10.84 10.51 3,255,900 10.70 9.76
14-06-05 10.45 10.73 10.36 2,460,900 10.57 9.64
14-06-04 10.26 10.44 10.19 1,428,600 10.43 9.51
14-06-03 10.24 10.39 10.18 1,842,200 10.32 9.41
14-06-02 10.30 10.32 10.15 1,992,500 10.25 9.34
14-05-30 10.33 10.33 10.08 1,620,400 10.25 9.34
14-05-29 10.30 10.39 10.26 1,693,100 10.31 9.40
14-05-28 10.15 10.29 10.06 1,358,900 10.24 9.34
14-05-27 10.10 10.25 10.06 2,800,000 10.14 9.24
Date Open High Low Vol Cls adjCls
14-05-23 9.73 10.09 9.67 3,530,300 10.05 9.16
14-05-22 9.48 9.78 9.48 2,518,100 9.70 8.84
14-05-21 9.53 9.56 9.46 1,956,400 9.48 8.64
14-05-20 9.72 9.77 9.42 3,086,700 9.48 8.64
14-05-19 9.52 9.89 9.51 2,943,500 9.78 8.92
14-05-16 9.57 9.65 9.44 2,478,200 9.50 8.66
14-05-15 9.76 9.78 9.40 3,096,000 9.53 8.69
14-05-14 9.54 9.82 9.51 3,119,000 9.76 8.90
14-05-13 9.71 9.91 9.54 3,019,100 9.56 8.72
Date Open High Low Vol Cls adjCls
14-05-12 9.55 9.75 9.47 1,753,700 9.69 8.83
14-05-09 9.43 9.54 9.35 1,502,000 9.50 8.66
14-05-08 9.46 9.72 9.41 1,911,600 9.48 8.64
14-05-07 9.42 9.63 9.39 3,006,800 9.50 8.66
14-05-06 9.41 9.54 9.35 2,594,500 9.38 8.55
14-05-05 9.31 9.50 9.27 2,458,500 9.47 8.63
14-05-02 9.42 9.54 9.33 2,570,600 9.37 8.54
14-05-01 9.49 9.64 9.30 3,395,100 9.41 8.58
14-04-30 9.53 9.64 9.40 3,110,000 9.47 8.63
Date Open High Low Vol Cls adjCls
14-04-29 9.75 9.78 9.53 1,637,600 9.58 8.73
14-04-28 9.67 9.72 9.33 3,908,900 9.66 8.81
14-04-25 10.06 10.10 9.58 3,675,900 9.61 8.76
14-04-24 10.09 10.21 9.92 2,282,800 10.13 9.24
14-04-23 10.19 10.20 9.98 1,664,400 10.02 9.14
14-04-22 9.96 10.28 9.91 2,831,700 10.22 9.32
14-04-21 9.86 10.00 9.82 2,052,800 9.93 9.05
14-04-17 9.90 10.33 9.45 6,681,900 9.91 9.03
14-04-16 9.85 9.85 9.49 2,768,000 9.74 8.88
Date Open High Low Vol Cls adjCls
14-04-15 9.64 9.80 9.45 2,157,000 9.77 8.91
14-04-14 9.68 9.82 9.54 1,842,000 9.59 8.74
14-04-11 9.76 9.90 9.53 2,362,500 9.61 8.76
14-04-10 10.21 10.25 9.82 2,242,900 9.85 8.98
14-04-09 10.04 10.23 10.00 2,175,400 10.22 9.32
14-04-08 9.97 10.06 9.92 3,059,700 9.98 9.10
14-04-07 10.14 10.18 9.85 3,441,200 9.93 9.05
14-04-04 10.57 10.59 10.05 2,358,000 10.20 9.30
14-04-03 10.39 10.80 10.39 5,527,400 10.44 9.52
Date Open High Low Vol Cls adjCls
14-04-02 10.29 10.36 10.21 1,262,100 10.34 9.43
14-04-01 10.31 10.43 10.15 3,078,300 10.30 9.39
14-03-31 10.10 10.33 10.10 1,204,300 10.27 9.36
14-03-28 10.04 10.27 10.00 945,200 10.05 9.16
14-03-27 10.11 10.35 10.02 1,365,600 10.04 9.15
14-03-26 10.67 10.69 10.10 1,950,200 10.13 9.24
14-03-25 10.78 10.89 10.51 1,702,700 10.56 9.63
14-03-24 10.73 10.88 10.62 1,822,100 10.83 9.77
14-03-21 10.95 10.95 10.71 2,332,500 10.72 9.67
Date Open High Low Vol Cls adjCls
14-03-20 10.66 10.93 10.64 1,197,700 10.87 9.81
14-03-19 10.58 10.90 10.52 2,658,700 10.73 9.68
14-03-18 10.41 10.79 10.38 3,237,800 10.62 9.58
14-03-17 10.25 10.50 10.21 2,114,300 10.38 9.37
14-03-14 9.94 10.20 9.90 2,437,000 10.20 9.20
14-03-13 9.97 10.03 9.78 2,878,900 10.01 9.03
14-03-12 9.80 10.07 9.80 1,717,700 9.94 8.97
14-03-11 9.99 10.10 9.80 1,342,800 9.86 8.90
14-03-10 10.08 10.19 9.93 1,253,600 10.01 9.03
Date Open High Low Vol Cls adjCls
14-03-07 10.20 10.25 10.07 1,299,800 10.12 9.13
14-03-06 10.25 10.27 10.09 1,215,300 10.19 9.20
14-03-05 10.09 10.20 10.07 1,022,100 10.20 9.20
14-03-04 9.90 10.30 9.81 4,184,500 10.11 9.12
14-03-03 9.69 9.85 9.60 4,976,900 9.76 8.81
14-02-28 9.80 9.83 9.55 3,078,500 9.79 8.83
14-02-27 9.79 9.86 9.62 3,593,400 9.77 8.82
14-02-26 10.23 10.31 10.12 1,113,400 10.25 9.25
14-02-25 10.10 10.22 10.09 800,000 10.17 9.18
Date Open High Low Vol Cls adjCls
14-02-24 10.09 10.27 10.07 1,007,200 10.20 9.20
14-02-21 10.27 10.27 10.02 1,041,800 10.04 9.06
14-02-20 10.04 10.22 9.93 1,634,400 10.21 9.21
14-02-19 10.18 10.27 9.99 1,264,200 10.03 9.05
14-02-18 10.11 10.23 10.06 1,418,700 10.18 9.19
14-02-14 9.95 10.10 9.89 1,006,100 10.05 9.07
14-02-13 9.82 10.00 9.81 1,620,100 9.94 8.97
14-02-12 9.74 9.95 9.71 2,049,100 9.92 8.95
14-02-11 9.49 9.75 9.48 1,674,500 9.71 8.76
Date Open High Low Vol Cls adjCls
14-02-10 9.37 9.52 9.30 1,162,800 9.48 8.56
14-02-07 9.45 9.52 9.27 1,609,400 9.42 8.50
14-02-06 9.29 9.47 9.29 1,763,500 9.42 8.50
14-02-05 9.62 9.62 9.25 3,035,200 9.28 8.37
14-02-04 9.50 9.70 9.47 2,287,100 9.66 8.72
14-02-03 10.00 10.12 9.42 5,360,400 9.47 8.55
14-01-31 10.05 10.25 10.02 2,925,300 10.04 9.06
14-01-30 10.14 10.36 10.07 2,390,200 10.21 9.21
14-01-29 10.07 10.21 10.00 4,023,400 10.07 9.09
Date Open High Low Vol Cls adjCls
14-01-28 10.25 10.26 10.13 2,711,000 10.16 9.17
14-01-27 10.39 10.50 10.13 2,531,700 10.28 9.28
14-01-24 10.60 10.65 10.18 4,717,800 10.40 9.39
14-01-23 10.29 10.80 10.08 5,788,900 10.80 9.75
14-01-22 10.25 10.29 10.15 2,547,100 10.19 9.20
14-01-21 10.16 10.29 10.12 1,682,800 10.26 9.26
14-01-17 10.10 10.22 10.05 2,165,800 10.10 9.11
14-01-16 10.26 10.31 10.01 2,567,300 10.13 9.14
14-01-15 10.22 10.36 10.15 1,622,600 10.32 9.31
Date Open High Low Vol Cls adjCls
14-01-14 9.99 10.18 9.93 1,864,600 10.14 9.15
14-01-13 10.20 10.27 9.89 2,365,800 9.90 8.93
14-01-10 10.17 10.28 10.11 1,357,900 10.27 9.27
14-01-09 10.20 10.36 10.06 2,193,500 10.14 9.15
14-01-08 10.16 10.24 10.04 2,056,500 10.15 9.16
14-01-07 10.42 10.45 10.11 2,128,800 10.12 9.13
14-01-06 10.45 10.55 10.34 2,256,000 10.38 9.37
14-01-03 10.27 10.45 10.22 1,885,400 10.42 9.40
14-01-02 10.42 10.49 10.25 2,033,000 10.28 9.28
Date Open High Low Vol Cls adjCls
13-12-31 10.43 10.55 10.38 1,754,000 10.50 9.48
13-12-30 10.26 10.48 10.25 1,538,900 10.43 9.41
13-12-27 10.25 10.35 10.22 969,500 10.29 9.29
13-12-26 10.37 10.40 10.20 1,102,600 10.23 9.23
13-12-24 10.27 10.45 10.20 1,413,900 10.34 9.33
13-12-23 10.38 10.40 10.10 2,153,300 10.22 9.22
13-12-20 10.14 10.40 10.12 3,784,800 10.33 9.22
13-12-19 10.18 10.22 10.02 2,168,400 10.09 9.01
13-12-18 10.17 10.25 10.02 2,473,100 10.24 9.14
Date Open High Low Vol Cls adjCls
13-12-17 9.88 10.19 9.83 3,243,000 10.13 9.04
13-12-16 9.61 9.86 9.60 2,199,100 9.86 8.80
13-12-13 9.50 9.68 9.46 1,865,200 9.56 8.54
13-12-12 9.52 9.57 9.38 1,689,100 9.50 8.48
13-12-11 9.70 9.78 9.46 1,857,300 9.53 8.51
13-12-10 9.71 9.86 9.67 2,429,900 9.70 8.66
13-12-09 9.67 9.83 9.61 1,857,700 9.72 8.68
13-12-06 9.57 9.73 9.50 2,052,100 9.67 8.63
13-12-05 9.47 9.59 9.40 2,550,000 9.49 8.47
Date Open High Low Vol Cls adjCls
13-12-04 9.31 9.50 9.30 2,050,900 9.45 8.44
13-12-03 9.46 9.60 9.32 2,490,600 9.38 8.37
13-12-02 9.68 9.73 9.47 1,676,100 9.50 8.48
13-11-29 9.61 9.76 9.55 976,600 9.69 8.65
13-11-27 9.68 9.69 9.52 2,163,400 9.58 8.55
13-11-26 9.71 9.80 9.64 1,987,700 9.71 8.67
13-11-25 9.77 9.90 9.69 2,066,500 9.72 8.68
13-11-22 9.45 9.77 9.40 4,514,200 9.71 8.67
13-11-21 9.00 9.26 9.00 1,958,100 9.26 8.27
Date Open High Low Vol Cls adjCls
13-11-20 8.97 9.07 8.93 1,777,100 8.98 8.02
13-11-19 9.08 9.11 8.90 2,413,200 8.97 8.01
13-11-18 9.22 9.30 9.07 1,796,400 9.10 8.12
13-11-15 9.12 9.30 9.01 3,092,600 9.27 8.28
13-11-14 9.31 9.37 9.10 2,213,600 9.12 8.14
13-11-13 8.96 9.45 8.95 3,539,400 9.32 8.32
13-11-12 9.10 9.16 8.99 2,824,900 9.01 8.04
13-11-11 9.20 9.25 9.10 1,742,900 9.16 8.18
13-11-08 9.11 9.30 9.05 2,413,200 9.28 8.29
Date Open High Low Vol Cls adjCls
13-11-07 9.10 9.31 9.08 1,730,900 9.11 8.13
13-11-06 9.26 9.29 9.17 1,477,600 9.26 8.27
13-11-05 9.19 9.30 9.11 1,795,400 9.18 8.20
13-11-04 9.49 9.51 9.18 1,455,000 9.19 8.21
13-11-01 9.22 9.36 9.15 2,154,500 9.18 8.20
13-10-31 9.22 9.45 9.21 1,988,800 9.28 8.29
13-10-30 9.52 9.52 9.19 1,666,000 9.24 8.25
13-10-29 9.36 9.50 9.27 1,945,300 9.43 8.42
13-10-28 9.16 9.38 9.14 1,830,500 9.35 8.35
Date Open High Low Vol Cls adjCls
13-10-25 9.25 9.29 9.12 2,149,200 9.16 8.18
13-10-24 9.32 9.41 9.21 1,911,100 9.22 8.23
13-10-23 9.26 9.42 9.02 3,460,500 9.32 8.32
13-10-22 9.49 9.54 9.23 2,561,500 9.37 8.37
13-10-21 9.52 9.64 9.41 2,508,100 9.46 8.45
13-10-18 9.50 9.68 9.34 5,367,900 9.54 8.52
13-10-17 9.25 9.35 8.61 13,896,300 9.26 8.27
13-10-16 9.36 9.48 9.23 3,384,200 9.40 8.39
13-10-15 9.35 9.44 9.18 2,233,800 9.27 8.28
Date Open High Low Vol Cls adjCls
13-10-14 9.14 9.44 9.13 2,150,900 9.37 8.37
13-10-11 9.18 9.26 9.11 1,753,800 9.23 8.24
13-10-10 9.13 9.19 9.04 2,221,100 9.18 8.20
13-10-09 8.97 9.03 8.78 3,049,100 8.97 8.01
13-10-08 9.07 9.15 8.97 2,518,900 8.97 8.01
13-10-07 9.20 9.23 9.04 2,372,700 9.04 8.07
13-10-04 9.08 9.33 9.03 2,539,700 9.30 8.30
13-10-03 9.08 9.13 8.93 2,885,900 9.06 8.09
13-10-02 9.15 9.27 9.05 3,069,700 9.08 8.11
Date Open High Low Vol Cls adjCls
13-10-01 9.33 9.42 9.10 3,646,400 9.18 8.20
13-09-30 8.97 9.36 8.94 4,987,500 9.35 8.35
13-09-27 9.09 9.18 8.98 3,552,800 9.05 8.08
13-09-26 9.10 9.40 9.09 6,644,800 9.18 8.20
13-09-25 9.62 9.65 9.03 13,656,700 9.11 8.13
13-09-24 10.53 10.55 9.50 20,294,600 9.65 8.62
13-09-23 11.45 11.55 11.28 2,729,200 11.45 10.12
13-09-20 11.54 11.61 11.43 2,341,100 11.51 10.18
13-09-19 11.74 11.75 11.52 1,508,100 11.54 10.20
Date Open High Low Vol Cls adjCls
13-09-18 11.59 11.69 11.39 3,064,100 11.66 10.31
13-09-17 11.37 11.60 11.36 2,608,900 11.60 10.26
13-09-16 11.66 11.70 11.40 1,902,100 11.42 10.10
13-09-13 11.52 11.61 11.44 1,339,100 11.50 10.17
13-09-12 11.62 11.72 11.51 1,287,200 11.51 10.18
13-09-11 11.72 11.84 11.58 1,586,900 11.61 10.27
13-09-10 11.52 11.76 11.41 2,964,600 11.73 10.37
13-09-09 11.27 11.52 11.26 1,735,700 11.40 10.08
13-09-06 11.50 11.50 11.17 2,328,500 11.23 9.93
Date Open High Low Vol Cls adjCls
13-09-05 11.24 11.47 11.15 2,370,600 11.40 10.08
13-09-04 11.09 11.33 11.03 3,349,000 11.20 9.90
13-09-03 11.47 11.53 11.03 3,562,500 11.08 9.80
13-08-30 11.60 11.64 11.25 1,727,300 11.32 10.01
13-08-29 11.46 11.71 11.45 2,285,400 11.60 10.26
13-08-28 11.38 11.56 11.15 2,268,300 11.47 10.14
13-08-27 11.52 11.58 11.34 2,011,800 11.37 10.05
13-08-26 11.75 11.90 11.72 1,274,500 11.74 10.38
13-08-23 11.79 11.82 11.52 1,676,500 11.79 10.43
Date Open High Low Vol Cls adjCls
13-08-22 11.68 11.85 11.65 1,241,300 11.79 10.43
13-08-21 11.88 11.94 11.62 2,324,800 11.64 10.29
13-08-20 11.92 12.01 11.85 1,682,200 11.94 10.56
13-08-19 11.92 12.03 11.84 2,207,900 11.92 10.54
13-08-16 11.81 12.02 11.80 2,441,000 11.96 10.58
13-08-15 12.29 12.30 11.80 3,647,100 11.86 10.49
13-08-14 12.53 12.66 12.42 2,138,800 12.43 10.99
13-08-13 12.75 12.77 12.55 1,871,100 12.56 11.11
13-08-12 12.46 12.91 12.45 1,836,400 12.75 11.27
Date Open High Low Vol Cls adjCls
13-08-09 12.49 12.63 12.44 2,028,200 12.55 11.10
13-08-08 12.79 12.85 12.50 2,104,200 12.50 11.05
13-08-07 12.70 12.80 12.62 1,799,700 12.70 11.23
13-08-06 12.99 13.02 12.65 1,365,900 12.79 11.31
13-08-05 12.83 13.04 12.83 1,698,900 12.98 11.48
13-08-02 12.99 13.03 12.83 1,709,700 12.90 11.41
13-08-01 12.98 13.12 12.77 3,241,700 13.10 11.58
13-07-31 12.70 12.90 12.70 2,505,800 12.77 11.29
13-07-30 12.59 12.72 12.52 2,546,400 12.66 11.19
Date Open High Low Vol Cls adjCls
13-07-29 12.65 12.75 12.46 1,924,300 12.56 11.11
13-07-26 12.49 12.62 12.45 2,541,500 12.57 11.11
13-07-25 12.55 12.73 12.44 3,013,700 12.57 11.11
13-07-24 12.86 12.98 12.56 3,460,300 12.59 11.13
13-07-23 12.98 13.00 12.70 3,932,900 12.78 11.30
13-07-22 12.95 12.95 12.61 6,271,200 12.80 11.32
13-07-19 12.50 12.57 12.08 4,993,000 12.57 11.11
13-07-18 13.00 13.23 12.20 12,634,600 12.46 11.02
13-07-17 11.64 11.93 11.52 3,904,800 11.92 10.54
Date Open High Low Vol Cls adjCls
13-07-16 11.43 11.64 11.42 3,060,600 11.60 10.26
13-07-15 11.34 11.66 11.25 3,440,000 11.44 10.12
13-07-12 11.38 11.71 11.36 2,083,500 11.64 10.29
13-07-11 11.24 11.50 11.17 2,559,500 11.45 10.12
13-07-10 10.95 11.10 10.94 1,585,200 11.04 9.76
13-07-09 10.81 10.99 10.73 1,833,700 10.96 9.69
13-07-08 10.98 10.99 10.70 1,623,400 10.75 9.51
13-07-05 10.99 11.02 10.75 1,413,900 10.95 9.68
13-07-03 10.73 10.99 10.70 914,100 10.82 9.57
Date Open High Low Vol Cls adjCls
13-07-02 10.84 11.02 10.70 1,686,100 10.81 9.56
13-07-01 10.80 11.01 10.70 2,869,900 10.89 9.63
13-06-28 10.50 10.77 10.44 13,957,100 10.73 9.49
13-06-27 10.49 10.74 10.46 2,123,100 10.58 9.36
13-06-26 10.50 10.55 10.21 2,965,700 10.43 9.22
13-06-25 10.22 10.38 10.02 2,227,400 10.33 9.13
13-06-24 10.39 10.43 10.10 2,710,200 10.23 8.95
13-06-21 10.61 10.72 10.46 2,944,500 10.49 9.18
13-06-20 10.82 10.93 10.47 2,905,300 10.61 9.28
Date Open High Low Vol Cls adjCls
13-06-19 11.28 11.42 10.97 2,138,800 10.97 9.60
13-06-18 11.26 11.36 11.25 1,729,800 11.27 9.86
13-06-17 11.09 11.35 11.01 3,779,500 11.24 9.83
13-06-14 10.74 11.08 10.64 3,360,900 10.97 9.60
13-06-13 10.34 10.80 10.26 1,785,100 10.77 9.42
13-06-12 10.68 10.84 10.34 1,960,400 10.37 9.07
13-06-11 10.70 10.83 10.56 1,641,300 10.61 9.28
13-06-10 10.91 10.98 10.83 1,419,000 10.88 9.52
13-06-07 10.72 10.93 10.70 1,348,400 10.85 9.49
Date Open High Low Vol Cls adjCls
13-06-06 10.90 11.03 10.64 2,602,500 10.79 9.44
13-06-05 11.07 11.11 10.83 1,855,700 10.93 9.56
13-06-04 11.07 11.37 10.97 1,759,600 11.10 9.71
13-06-03 11.27 11.36 10.93 2,002,200 11.09 9.70
13-05-31 11.45 11.58 11.24 1,633,900 11.25 9.84
13-05-30 11.24 11.62 11.23 1,732,800 11.55 10.10
13-05-29 11.04 11.38 11.00 1,573,500 11.23 9.82
13-05-28 11.18 11.31 11.09 1,299,900 11.14 9.74
13-05-24 10.99 11.06 10.88 1,020,000 11.03 9.65
Date Open High Low Vol Cls adjCls
13-05-23 10.88 11.08 10.74 3,486,400 11.07 9.68
13-05-22 11.56 11.56 11.02 2,467,700 11.11 9.72
13-05-21 11.54 11.65 11.36 2,505,400 11.51 10.07
13-05-20 11.25 11.55 11.25 2,720,100 11.48 10.04
13-05-17 11.00 11.30 11.00 3,611,200 11.23 9.82
13-05-16 11.10 11.27 10.87 2,411,000 10.92 9.55
13-05-15 10.88 11.20 10.86 3,285,500 11.09 9.70
13-05-14 10.68 10.99 10.56 2,637,300 10.90 9.53
13-05-13 10.81 10.83 10.56 2,276,500 10.62 9.29
Date Open High Low Vol Cls adjCls
13-05-10 10.68 10.88 10.64 1,737,100 10.83 9.47
13-05-09 10.55 10.70 10.50 1,779,200 10.62 9.29
13-05-08 10.31 10.65 10.31 1,891,500 10.61 9.28
13-05-07 10.42 10.45 10.18 1,757,800 10.30 9.01
13-05-06 10.13 10.45 10.11 2,380,900 10.37 9.07
13-05-03 10.14 10.28 10.10 3,350,100 10.13 8.86
13-05-02 9.92 10.08 9.81 2,651,900 10.00 8.75
13-05-01 10.09 10.15 9.88 2,295,900 9.92 8.68
13-04-30 10.05 10.10 9.92 1,893,800 10.09 8.83
Date Open High Low Vol Cls adjCls
13-04-29 9.95 10.11 9.93 1,873,900 10.04 8.78
13-04-26 10.03 10.05 9.86 2,560,000 9.92 8.68
13-04-25 10.09 10.19 10.00 3,586,200 10.01 8.76
13-04-24 9.76 10.00 9.70 2,841,000 9.94 8.69
13-04-23 9.68 9.93 9.56 3,724,700 9.81 8.58
13-04-22 9.66 9.70 9.34 4,621,500 9.60 8.40
13-04-19 9.92 9.93 9.35 7,070,600 9.66 8.45
13-04-18 11.28 11.40 9.84 10,932,700 9.90 8.66
13-04-17 11.25 11.25 10.73 5,689,600 10.96 9.59
Date Open High Low Vol Cls adjCls
13-04-16 11.05 11.33 10.81 3,589,200 11.31 9.89
13-04-15 11.19 11.28 10.80 4,442,000 10.90 9.53
13-04-12 11.23 11.32 10.96 2,366,800 11.23 9.82
13-04-11 11.30 11.55 11.24 2,848,700 11.38 9.95
13-04-10 11.05 11.58 11.02 4,426,200 11.41 9.98
13-04-09 10.90 11.11 10.85 2,672,000 11.04 9.66
13-04-08 10.80 10.90 10.58 2,051,300 10.85 9.49
13-04-05 10.62 10.84 10.46 2,167,000 10.80 9.45
13-04-04 10.45 10.86 10.39 2,699,400 10.82 9.46
Date Open High Low Vol Cls adjCls
13-04-03 10.66 10.73 10.39 3,477,000 10.45 9.14
13-04-02 10.96 10.96 10.57 2,748,800 10.65 9.32
13-04-01 11.03 11.04 10.77 3,325,400 10.85 9.49
13-03-28 11.15 11.19 10.97 2,274,600 11.03 9.65
13-03-27 11.00 11.17 10.90 1,983,100 11.13 9.74
13-03-26 10.92 11.17 10.92 1,850,600 11.15 9.75
13-03-25 11.18 11.19 10.90 2,401,300 11.00 9.53
13-03-22 11.11 11.29 11.05 1,990,100 11.08 9.60
13-03-21 11.34 11.36 10.99 2,831,700 11.01 9.53
Date Open High Low Vol Cls adjCls
13-03-20 11.32 11.42 11.15 2,631,000 11.37 9.85
13-03-19 11.33 11.54 11.07 4,009,600 11.25 9.74
13-03-18 11.20 11.41 11.06 4,812,800 11.32 9.80
13-03-15 11.38 11.41 11.20 4,023,500 11.30 9.79
13-03-14 11.29 11.44 11.29 2,505,200 11.34 9.82
13-03-13 11.22 11.35 11.07 2,418,800 11.25 9.74
13-03-12 10.90 11.29 10.90 3,778,000 11.26 9.75
13-03-11 10.85 11.02 10.84 3,151,600 10.89 9.43
13-03-08 10.92 10.96 10.75 2,222,800 10.87 9.41
Date Open High Low Vol Cls adjCls
13-03-07 10.77 10.90 10.70 2,305,100 10.82 9.37
13-03-06 10.53 10.92 10.53 3,723,900 10.79 9.34
13-03-05 10.55 10.79 10.52 4,456,300 10.63 9.21
13-03-04 10.23 10.65 10.21 4,799,400 10.57 9.15
13-03-01 10.50 10.50 10.18 4,071,700 10.29 8.91
13-02-28 10.60 10.71 10.47 3,324,500 10.53 9.12
13-02-27 10.05 10.74 10.03 6,917,400 10.64 9.21
13-02-26 9.89 10.25 9.89 6,637,100 10.08 8.73
13-02-25 10.20 10.32 9.83 3,996,000 9.84 8.52
Date Open High Low Vol Cls adjCls
13-02-22 10.05 10.24 10.01 3,473,900 10.12 8.76
13-02-21 10.12 10.17 9.87 3,562,400 9.95 8.62
13-02-20 10.46 10.60 10.16 3,791,800 10.17 8.81
13-02-19 10.20 10.47 10.17 6,598,700 10.44 9.04
13-02-15 10.08 10.11 9.86 3,507,800 9.86 8.54
13-02-14 9.90 10.09 9.90 1,746,300 10.08 8.73
13-02-13 10.06 10.19 9.91 2,102,800 9.94 8.61
13-02-12 9.98 10.06 9.88 2,411,400 10.06 8.71
13-02-11 10.10 10.20 10.00 2,148,500 10.01 8.67
Date Open High Low Vol Cls adjCls
13-02-08 9.92 10.25 9.90 3,043,300 10.17 8.81
13-02-07 9.96 10.03 9.80 2,399,200 9.84 8.52
13-02-06 9.85 10.00 9.85 1,918,500 9.97 8.63
13-02-05 9.98 10.06 9.88 3,144,700 9.91 8.58
13-02-04 10.24 10.29 9.87 4,024,800 9.89 8.56
13-02-01 10.40 10.51 10.25 3,233,900 10.29 8.91
13-01-31 10.05 10.37 10.03 4,072,300 10.27 8.89
13-01-30 10.07 10.22 9.93 3,850,300 10.00 8.66
13-01-29 10.21 10.30 10.01 4,566,700 10.04 8.69
Date Open High Low Vol Cls adjCls
13-01-28 10.02 10.15 9.96 4,626,900 10.12 8.76
13-01-25 10.05 10.09 9.75 6,394,700 9.87 8.55
13-01-24 10.38 10.65 10.01 6,092,500 10.10 8.75
13-01-23 10.30 10.52 10.19 2,185,400 10.44 9.04
13-01-22 10.43 10.43 10.18 2,022,200 10.27 8.89
13-01-18 10.47 10.57 10.34 2,541,800 10.38 8.99
13-01-17 10.51 10.72 10.50 2,448,600 10.56 9.14
13-01-16 10.20 10.63 10.18 3,557,100 10.41 9.01
13-01-15 10.16 10.38 10.05 1,875,500 10.26 8.89
Date Open High Low Vol Cls adjCls
13-01-14 10.00 10.29 10.00 2,217,700 10.25 8.88
13-01-11 9.99 10.08 9.86 1,963,200 10.04 8.69
13-01-10 10.01 10.05 9.82 3,021,200 9.94 8.61
13-01-09 10.05 10.15 9.87 3,412,100 9.94 8.61
13-01-08 10.38 10.78 9.91 6,837,600 10.12 8.76
13-01-07 11.25 11.25 11.02 1,107,100 11.05 9.57
13-01-04 10.95 11.23 10.88 2,384,100 11.18 9.68
13-01-03 11.05 11.28 10.88 2,938,800 10.99 9.52
13-01-02 11.12 11.35 11.10 2,228,900 11.34 9.82
Date Open High Low Vol Cls adjCls
12-12-31 10.46 10.87 10.41 2,014,100 10.84 9.39
12-12-28 10.59 10.75 10.47 1,753,200 10.50 9.09
12-12-27 10.90 11.00 10.52 2,825,900 10.70 9.27
12-12-26 10.97 11.17 10.88 1,284,200 10.89 9.43
12-12-24 11.09 11.11 10.87 657,000 10.95 9.48
12-12-21 11.03 11.25 10.95 3,380,700 11.25 9.65
12-12-20 11.26 11.38 11.20 1,861,200 11.35 9.73
12-12-19 11.27 11.43 11.17 2,405,700 11.25 9.65
12-12-18 10.84 11.35 10.80 2,712,600 11.27 9.66
Date Open High Low Vol Cls adjCls
12-12-17 10.79 10.91 10.67 2,000,800 10.79 9.25
12-12-14 10.83 10.95 10.69 2,094,100 10.75 9.22
12-12-13 10.84 11.09 10.77 3,028,100 10.91 9.36
12-12-12 10.98 11.10 10.74 2,339,200 10.82 9.28
12-12-11 10.50 10.97 10.47 3,612,100 10.93 9.37
12-12-10 10.23 10.45 10.22 1,715,300 10.43 8.94
12-12-07 10.24 10.28 9.99 1,701,400 10.23 8.77
12-12-06 9.96 10.24 9.94 1,630,000 10.18 8.73
12-12-05 9.91 10.07 9.82 1,955,300 9.99 8.57
Date Open High Low Vol Cls adjCls
12-12-04 9.80 10.01 9.78 1,964,400 9.93 8.52
12-12-03 10.12 10.20 9.81 2,544,300 9.83 8.43
12-11-30 10.04 10.23 10.03 2,555,100 10.15 8.70
12-11-29 10.01 10.13 9.90 1,674,000 10.06 8.63
12-11-28 9.76 9.93 9.48 2,613,300 9.92 8.51
12-11-27 9.90 10.07 9.82 2,267,700 9.87 8.46
12-11-26 9.79 9.96 9.76 1,962,600 9.91 8.50
12-11-23 9.57 9.88 9.56 1,479,500 9.78 8.39
12-11-21 9.23 9.45 9.22 1,180,700 9.38 8.04
Date Open High Low Vol Cls adjCls
12-11-20 9.26 9.28 9.12 1,348,400 9.23 7.91
12-11-19 9.03 9.31 8.96 1,760,700 9.31 7.98
12-11-16 8.92 9.00 8.70 2,828,400 8.92 7.65
12-11-15 9.12 9.12 8.83 2,240,100 8.89 7.62
12-11-14 9.42 9.51 9.06 2,092,600 9.09 7.79
12-11-13 9.49 9.50 9.30 1,666,500 9.35 8.02
12-11-12 9.64 9.69 9.49 1,283,400 9.54 8.18
12-11-09 9.58 9.79 9.43 2,412,300 9.54 8.18
12-11-08 9.88 9.90 9.52 3,695,400 9.58 8.22
Date Open High Low Vol Cls adjCls
12-11-07 10.25 10.30 9.70 3,725,500 9.79 8.40
12-11-06 10.40 10.53 10.33 2,543,700 10.43 8.94
12-11-05 10.11 10.45 10.10 2,031,300 10.40 8.92
12-11-02 10.57 10.57 10.22 1,767,900 10.25 8.79
12-11-01 9.91 10.66 9.91 4,451,400 10.50 9.00
12-10-31 9.88 10.04 9.84 1,518,900 9.91 8.50
12-10-26 9.92 10.29 9.77 3,338,800 9.89 8.48
12-10-25 9.96 10.14 9.72 3,403,000 10.11 8.67
12-10-24 10.04 10.13 9.61 2,689,900 9.67 8.29
Date Open High Low Vol Cls adjCls
12-10-23 9.76 10.21 9.70 4,718,200 9.99 8.57
12-10-22 9.77 9.97 9.48 6,196,200 9.89 8.48
12-10-19 9.93 10.07 9.51 5,228,800 9.67 8.29
12-10-18 10.97 10.97 9.90 9,233,200 10.07 8.64
12-10-17 10.43 11.13 10.37 6,377,000 10.97 9.41
12-10-16 10.20 10.67 10.17 2,535,400 10.63 9.12
12-10-15 9.92 10.20 9.92 1,573,600 10.17 8.72
12-10-12 10.01 10.07 9.87 2,097,900 9.88 8.47
12-10-11 10.04 10.17 9.92 4,047,500 9.95 8.53
Date Open High Low Vol Cls adjCls
12-10-10 10.39 10.42 9.89 4,736,400 9.95 8.53
12-10-09 10.42 10.43 10.21 2,389,600 10.40 8.92
12-10-08 10.54 10.68 10.38 2,336,000 10.43 8.94
12-10-05 10.80 10.93 10.57 1,322,800 10.64 9.12
12-10-04 10.72 10.79 10.35 3,954,100 10.72 9.19
12-10-03 10.69 10.90 10.55 1,689,900 10.63 9.12
12-10-02 10.78 10.78 10.50 2,128,900 10.68 9.16
12-10-01 10.76 10.89 10.50 3,031,600 10.61 9.10
12-09-28 10.94 11.03 10.62 1,989,500 10.71 9.18
Date Open High Low Vol Cls adjCls
12-09-27 10.68 11.10 10.41 5,083,000 11.06 9.48
12-09-26 10.77 10.80 10.26 4,448,000 10.63 9.12
12-09-25 11.70 11.74 10.72 5,618,300 10.73 9.20
12-09-24 11.88 11.96 11.64 2,760,600 11.71 9.95
12-09-21 12.15 12.30 11.97 4,653,200 12.01 10.20
12-09-20 12.50 12.52 11.91 2,806,000 12.08 10.26
12-09-19 12.53 12.66 12.42 1,854,900 12.55 10.66
12-09-18 12.62 13.18 12.47 2,176,600 12.58 10.69
12-09-17 13.09 13.13 12.66 1,772,100 12.82 10.89
Date Open High Low Vol Cls adjCls
12-09-14 12.77 13.41 12.77 3,834,100 13.16 11.18
12-09-13 12.36 12.76 12.23 2,447,400 12.68 10.77
12-09-12 12.46 12.67 12.26 1,995,800 12.36 10.50
12-09-11 12.33 12.50 12.20 2,240,700 12.44 10.57
12-09-10 12.31 12.47 12.21 1,758,000 12.27 10.42
12-09-07 12.48 12.60 12.34 1,524,200 12.45 10.58
12-09-06 11.68 12.74 11.68 3,978,400 12.59 10.69
12-09-05 11.82 11.91 11.60 2,337,500 11.64 9.89
12-09-04 11.59 11.94 11.34 2,709,400 11.87 10.08
Date Open High Low Vol Cls adjCls
12-08-31 11.80 11.93 11.56 2,592,400 11.61 9.86
12-08-30 11.76 11.77 11.62 1,495,800 11.66 9.90
12-08-29 11.79 11.93 11.47 2,447,300 11.82 10.04
12-08-28 11.70 11.93 11.61 2,083,800 11.81 10.03
12-08-27 11.86 11.99 11.69 1,747,600 11.77 10.00
12-08-24 11.83 11.97 11.68 1,541,700 11.85 10.07
12-08-23 12.08 12.23 11.74 2,265,700 11.88 10.09
12-08-22 12.38 12.43 12.02 2,098,000 12.18 10.35
12-08-21 12.48 12.83 12.22 2,299,400 12.35 10.49
Date Open High Low Vol Cls adjCls
12-08-20 12.26 12.35 12.08 1,240,300 12.34 10.48
12-08-17 12.28 12.42 12.17 1,665,400 12.36 10.50
12-08-16 11.87 12.38 11.84 3,707,000 12.34 10.48
12-08-15 11.68 12.00 11.65 1,802,700 11.87 10.08
12-08-14 11.98 12.05 11.57 2,088,100 11.64 9.89
12-08-13 11.83 11.94 11.69 1,762,300 11.92 10.13
12-08-10 11.96 12.10 11.76 2,105,500 11.93 10.13
12-08-09 11.62 12.02 11.58 2,193,100 11.97 10.17
12-08-08 11.68 11.91 11.57 2,478,700 11.64 9.89
Date Open High Low Vol Cls adjCls
12-08-07 11.32 12.10 11.32 4,360,900 11.77 10.00
12-08-06 10.50 11.41 10.49 4,833,200 11.29 9.59
12-08-03 10.66 10.70 10.36 2,448,300 10.48 8.90
12-08-02 10.40 10.65 10.27 2,040,400 10.50 8.92
12-08-01 10.71 10.75 10.42 2,477,900 10.49 8.91
12-07-31 10.66 10.84 10.59 2,153,200 10.69 9.08
12-07-30 10.68 10.87 10.46 2,868,900 10.67 9.06
12-07-27 10.75 10.83 10.55 1,729,500 10.72 9.11
12-07-26 10.48 10.73 10.41 3,032,000 10.62 9.02
Date Open High Low Vol Cls adjCls
12-07-25 10.47 10.72 10.21 5,210,100 10.26 8.72
12-07-24 10.60 10.65 10.31 4,207,300 10.39 8.83
12-07-23 10.65 10.78 10.46 6,146,300 10.58 8.99
12-07-20 11.10 11.22 10.77 7,162,100 10.81 9.18
12-07-19 11.60 12.05 11.06 9,253,000 11.59 9.85
12-07-18 11.68 12.16 11.68 3,590,300 11.95 10.15
12-07-17 11.89 12.00 11.52 3,186,700 11.66 9.90
12-07-16 11.91 11.97 11.68 2,822,000 11.88 10.09
12-07-13 12.10 12.12 11.90 3,285,600 11.97 10.17
Date Open High Low Vol Cls adjCls
12-07-12 12.15 12.22 11.97 3,933,300 12.08 10.26
12-07-11 12.31 12.36 12.15 2,222,300 12.29 10.44
12-07-10 12.79 12.90 12.16 2,539,200 12.30 10.45
12-07-09 13.07 13.15 12.74 1,627,600 12.77 10.85
12-07-06 13.48 13.56 12.90 1,702,800 13.11 11.14
12-07-05 13.47 13.77 13.29 1,505,400 13.64 11.59
12-07-03 13.29 13.65 13.26 975,200 13.61 11.56
12-07-02 13.23 13.39 13.08 1,802,800 13.36 11.35
12-06-29 12.81 13.25 12.79 1,791,600 13.22 11.23
Date Open High Low Vol Cls adjCls
12-06-28 12.61 12.80 12.34 2,501,400 12.49 10.61
12-06-27 12.57 12.87 12.44 2,403,600 12.79 10.86
12-06-26 12.73 12.73 12.39 2,044,100 12.51 10.63
12-06-25 13.21 13.35 12.75 2,323,500 12.77 10.75
12-06-22 13.20 13.50 13.10 2,485,500 13.41 11.29
12-06-21 13.86 13.90 13.09 2,131,100 13.17 11.09
12-06-20 13.71 14.06 13.64 2,289,400 13.90 11.71
12-06-19 13.93 14.20 13.67 2,882,700 13.72 11.55
12-06-18 13.44 13.80 13.35 2,100,800 13.79 11.61
Date Open High Low Vol Cls adjCls
12-06-15 12.95 13.56 12.89 3,378,500 13.50 11.37
12-06-14 12.73 13.06 12.40 3,011,700 12.95 10.91
12-06-13 12.99 13.15 12.63 2,980,100 12.80 10.78
12-06-12 12.60 13.27 12.57 2,912,300 13.18 11.10
12-06-11 13.23 13.25 12.43 2,813,400 12.46 10.49
12-06-08 12.85 13.20 12.78 1,436,000 13.12 11.05
12-06-07 13.49 13.74 13.03 2,621,300 13.07 11.01
12-06-06 12.62 13.37 12.58 3,857,900 13.28 11.18
12-06-05 12.22 12.55 12.22 2,924,400 12.47 10.50
Date Open High Low Vol Cls adjCls
12-06-04 12.56 12.71 12.15 1,603,000 12.36 10.41
12-06-01 12.89 13.06 12.49 2,888,900 12.55 10.57
12-05-31 13.04 13.25 12.71 3,733,000 13.19 11.11
12-05-30 13.20 13.22 12.95 1,886,500 13.01 10.96
12-05-29 13.35 13.50 13.19 1,586,800 13.36 11.25
12-05-25 13.13 13.42 13.04 2,005,600 13.25 11.16
12-05-24 13.02 13.17 12.71 3,126,300 13.14 11.07
12-05-23 12.65 13.00 12.49 2,451,000 12.94 10.90
12-05-22 12.88 12.98 12.62 2,049,700 12.81 10.79
Date Open High Low Vol Cls adjCls
12-05-21 12.58 12.91 12.40 2,206,000 12.88 10.85
12-05-18 12.60 12.86 12.48 4,236,800 12.55 10.57
12-05-17 13.21 13.35 12.79 3,136,100 12.85 10.82
12-05-16 13.45 13.64 13.14 3,075,400 13.17 11.09
12-05-15 13.64 13.83 13.37 3,574,200 13.44 11.32
12-05-14 13.51 13.61 13.27 1,554,700 13.55 11.41
12-05-11 13.36 13.79 13.35 1,952,000 13.69 11.53
12-05-10 13.85 13.85 13.28 2,836,500 13.43 11.31
12-05-09 13.41 13.86 13.18 3,030,800 13.75 11.58
Date Open High Low Vol Cls adjCls
12-05-08 13.75 13.79 13.10 4,626,500 13.64 11.49
12-05-07 14.17 14.26 13.82 2,918,100 13.89 11.70
12-05-04 14.62 14.70 14.24 2,764,900 14.27 12.02
12-05-03 15.54 15.62 14.59 4,237,900 14.65 12.34
12-05-02 15.44 15.58 15.27 2,108,200 15.54 13.09
12-05-01 15.44 15.80 15.44 2,228,700 15.49 13.04
12-04-30 15.42 15.59 15.25 2,670,700 15.51 13.06
12-04-27 15.16 15.19 14.85 1,972,600 14.97 12.61
12-04-26 14.98 15.25 14.92 1,685,500 15.16 12.77
Date Open High Low Vol Cls adjCls
12-04-25 15.29 15.44 14.90 2,585,500 15.01 12.64
12-04-24 15.29 15.40 15.01 2,089,700 15.06 12.68
12-04-23 15.25 15.41 15.07 2,521,100 15.30 12.88
12-04-20 16.11 16.22 15.45 5,130,100 15.50 13.05
12-04-19 15.75 17.41 15.53 13,431,600 16.00 13.47
12-04-18 14.41 14.49 14.16 2,487,500 14.30 12.04
12-04-17 14.42 14.72 14.42 1,750,500 14.63 12.32
12-04-16 14.41 14.49 14.08 1,784,700 14.32 12.06
12-04-13 14.70 14.71 14.20 1,275,600 14.25 12.00
Date Open High Low Vol Cls adjCls
12-04-12 14.50 14.77 14.47 1,580,700 14.72 12.40
12-04-11 14.29 14.67 14.25 2,090,400 14.48 12.19
12-04-10 14.34 14.49 13.96 3,024,400 14.12 11.89
12-04-09 14.40 14.48 14.26 1,634,000 14.41 12.14
12-04-05 14.59 14.78 14.52 2,135,700 14.63 12.32
12-04-04 14.82 14.89 14.59 3,698,200 14.63 12.32
12-04-03 15.43 15.45 14.98 3,976,100 15.03 12.66
12-04-02 15.62 15.65 15.30 1,800,600 15.48 13.04
12-03-30 15.91 16.00 15.46 3,923,800 15.63 13.16
Date Open High Low Vol Cls adjCls
12-03-29 15.45 15.82 15.28 2,812,800 15.81 13.31
12-03-28 15.80 15.87 15.34 2,871,300 15.47 13.03
12-03-27 15.96 16.10 15.83 2,093,200 15.83 13.33
12-03-26 15.82 16.08 15.69 2,752,500 16.08 13.45
12-03-23 15.30 15.68 15.21 2,728,500 15.67 13.11
12-03-22 15.37 15.51 15.16 2,399,800 15.28 12.78
12-03-21 15.68 15.74 15.45 3,071,500 15.51 12.97
12-03-20 15.62 15.78 15.45 1,673,800 15.70 13.13
12-03-19 15.64 15.85 15.55 2,332,000 15.72 13.15
Date Open High Low Vol Cls adjCls
12-03-16 16.00 16.00 15.65 3,235,400 15.72 13.15
12-03-15 15.91 16.27 15.68 5,020,900 15.75 13.17
12-03-14 15.87 16.14 15.77 2,452,000 15.90 13.30
12-03-13 15.74 15.92 15.57 1,540,900 15.92 13.32
12-03-12 15.88 15.89 15.58 2,140,400 15.67 13.11
12-03-09 15.56 16.09 15.50 4,239,900 15.94 13.33
12-03-08 15.69 15.69 15.41 4,798,700 15.50 12.96
12-03-07 16.00 16.19 15.46 7,884,100 15.53 12.99
12-03-06 16.35 16.38 15.77 5,576,800 16.01 13.39
Date Open High Low Vol Cls adjCls
12-03-05 17.34 17.39 16.57 3,010,800 16.59 13.88
12-03-02 17.79 17.98 17.16 2,690,600 17.43 14.58
12-03-01 17.38 17.85 17.27 3,486,900 17.80 14.89
12-02-29 17.95 17.99 17.23 4,070,500 17.25 14.43
12-02-28 17.65 18.48 17.65 3,018,200 17.95 15.01
12-02-27 17.57 17.90 17.51 1,828,500 17.68 14.79
12-02-24 17.86 18.07 17.72 843,100 17.87 14.95
12-02-23 17.84 18.05 17.50 1,057,200 17.86 14.94
12-02-22 18.14 18.22 17.75 1,895,200 17.81 14.90
Date Open High Low Vol Cls adjCls
12-02-21 18.49 18.70 18.00 2,085,500 18.15 15.18
12-02-17 18.85 18.99 18.34 2,058,300 18.39 15.38
12-02-16 18.53 18.95 18.41 2,011,100 18.80 15.72
12-02-15 18.46 18.72 18.33 2,284,900 18.56 15.52
12-02-14 18.33 18.52 18.15 1,573,700 18.35 15.35
12-02-13 18.22 18.50 18.04 2,419,800 18.44 15.42
12-02-10 18.04 18.12 17.68 2,182,600 18.06 15.11
12-02-09 18.35 18.58 18.16 1,625,100 18.33 15.33
12-02-08 17.95 18.49 17.87 2,410,800 18.37 15.36
Date Open High Low Vol Cls adjCls
12-02-07 17.86 18.01 17.66 1,461,100 17.93 15.00
12-02-06 17.73 17.95 17.58 1,678,900 17.89 14.96
12-02-03 17.57 18.17 17.44 2,544,200 17.91 14.98
12-02-02 17.36 17.52 17.18 1,443,600 17.26 14.44
12-02-01 17.40 17.70 17.14 2,357,000 17.28 14.45
12-01-31 17.53 17.68 17.10 1,765,200 17.20 14.39
12-01-30 17.34 17.53 17.06 2,544,100 17.38 14.54
12-01-27 17.20 17.76 17.05 4,205,500 17.26 14.44
12-01-26 18.35 19.25 17.00 10,771,500 17.20 14.39
Date Open High Low Vol Cls adjCls
12-01-25 19.01 19.20 18.56 2,572,500 19.15 16.02
12-01-24 18.52 18.99 18.22 2,018,800 18.81 15.73
12-01-23 18.89 19.15 18.75 1,711,800 19.00 15.89
12-01-20 18.97 19.20 18.80 1,378,200 19.05 15.93
12-01-19 18.88 18.97 18.67 2,397,000 18.88 15.79
12-01-18 18.00 18.89 17.82 2,705,700 18.68 15.62
12-01-17 17.58 18.36 17.46 2,986,800 17.77 14.86
12-01-13 17.59 17.59 17.14 1,913,300 17.29 14.46
12-01-12 17.47 17.95 17.24 2,376,100 17.75 14.85
Date Open High Low Vol Cls adjCls
12-01-11 17.34 17.76 17.25 2,696,300 17.43 14.58
12-01-10 17.40 17.51 16.92 4,444,000 17.40 14.55
12-01-09 16.92 18.00 16.91 3,965,300 17.66 14.77
12-01-06 16.95 16.99 16.63 1,756,500 16.81 14.06
12-01-05 16.67 16.98 16.58 1,590,900 16.91 14.14
12-01-04 16.74 16.88 16.53 1,762,600 16.74 14.00
12-01-03 17.23 17.51 16.85 1,613,600 16.93 14.16
11-12-30 16.90 17.05 16.76 2,447,000 16.89 14.05
11-12-29 16.68 16.88 16.58 1,202,000 16.84 14.01
Date Open High Low Vol Cls adjCls
11-12-28 16.92 16.92 16.55 1,781,800 16.60 13.81
11-12-27 16.77 17.09 16.73 831,800 16.93 14.08
11-12-23 16.95 17.00 16.71 1,208,200 16.91 14.07
11-12-22 16.49 16.93 16.45 1,765,600 16.86 14.03
11-12-21 16.56 16.60 16.00 1,954,100 16.44 13.68
11-12-20 16.16 16.74 15.94 3,497,200 16.66 13.86
11-12-19 16.78 16.81 15.77 4,148,100 15.88 13.21
11-12-16 16.65 16.92 16.50 4,221,000 16.71 13.90
11-12-15 16.69 16.79 16.32 2,526,000 16.52 13.74
Date Open High Low Vol Cls adjCls
11-12-14 16.57 16.67 16.04 4,408,400 16.47 13.70
11-12-13 17.80 17.81 16.65 5,370,400 16.72 13.91
11-12-12 18.01 18.25 17.20 2,876,000 17.36 14.44
11-12-09 17.94 18.50 17.81 3,732,200 18.46 15.36
11-12-08 18.61 18.99 18.28 1,861,000 18.31 15.23
11-12-07 19.01 19.16 18.61 1,732,000 18.88 15.71
11-12-06 19.15 19.27 18.77 2,830,300 19.18 15.96
11-12-05 18.99 19.25 18.76 2,766,700 18.95 15.77
11-12-02 18.88 19.29 18.72 2,159,700 18.76 15.61
Date Open High Low Vol Cls adjCls
11-12-01 18.90 19.15 18.66 1,680,600 18.86 15.69
11-11-30 18.61 19.19 18.52 3,143,800 19.07 15.86
11-11-29 17.64 18.13 17.41 2,898,000 17.80 14.81
11-11-28 17.71 17.82 17.36 3,708,200 17.57 14.62
11-11-25 16.70 17.43 16.70 1,025,600 17.03 14.17
11-11-23 17.47 17.50 17.03 2,989,700 17.14 14.26
11-11-22 17.55 17.91 17.32 2,678,100 17.82 14.83
11-11-21 18.46 18.58 17.54 4,647,300 17.56 14.61
11-11-18 19.19 19.35 18.69 1,803,000 18.75 15.60
Date Open High Low Vol Cls adjCls
11-11-17 19.76 19.80 18.52 4,319,300 19.11 15.90
11-11-16 19.25 20.42 19.15 3,749,400 19.82 16.49
11-11-15 19.01 19.64 18.90 1,616,400 19.47 16.20
11-11-14 19.61 19.86 19.07 1,969,700 19.13 15.91
11-11-11 18.70 19.90 18.61 2,880,800 19.78 16.46
11-11-10 18.63 18.70 18.14 2,878,000 18.45 15.35
11-11-09 19.16 19.19 18.26 3,234,400 18.30 15.22
11-11-08 19.57 19.93 19.10 3,090,400 19.67 16.36
11-11-07 19.54 19.78 19.13 2,955,800 19.42 16.16
Date Open High Low Vol Cls adjCls
11-11-04 19.05 19.87 18.95 2,655,700 19.81 16.48
11-11-03 18.60 19.34 18.10 3,089,000 19.28 16.04
11-11-02 18.67 18.99 18.20 5,812,100 18.32 15.24
11-11-01 18.53 18.85 18.11 4,113,600 18.39 15.30
11-10-31 19.49 19.60 19.06 4,132,900 19.11 15.90
11-10-28 20.12 20.34 19.48 3,844,400 19.73 16.41
11-10-27 19.60 20.50 19.60 4,024,700 20.25 16.85
11-10-26 19.09 19.29 18.48 3,172,300 19.09 15.88
11-10-25 18.95 19.22 18.76 2,699,000 18.80 15.64
Date Open High Low Vol Cls adjCls
11-10-24 18.45 19.45 18.13 4,309,000 19.14 15.92
11-10-21 17.68 18.59 17.63 5,981,900 18.59 15.47
11-10-20 16.40 17.65 15.61 10,458,600 17.57 14.62
11-10-19 16.89 17.02 16.39 5,845,600 16.72 13.91
11-10-18 16.29 17.10 16.04 3,653,200 16.98 14.13
11-10-17 16.93 16.98 16.27 2,685,000 16.43 13.67
11-10-14 17.07 17.15 16.52 2,783,000 17.08 14.21
11-10-13 15.78 16.95 15.77 3,236,000 16.82 13.99
11-10-12 15.98 16.27 15.79 2,531,300 15.90 13.23
Date Open High Low Vol Cls adjCls
11-10-11 15.40 15.79 15.35 2,213,000 15.62 12.99
11-10-10 15.38 15.71 15.33 2,392,800 15.61 12.99
11-10-07 15.15 15.37 14.86 2,771,900 15.06 12.53
11-10-06 15.05 15.26 14.72 2,746,900 15.08 12.55
11-10-05 14.49 15.17 14.20 2,964,600 15.08 12.55
11-10-04 13.75 14.52 13.67 6,313,000 14.46 12.03
11-10-03 15.15 15.18 13.92 8,711,300 14.08 11.64
11-09-30 15.41 15.56 14.97 2,907,600 14.97 12.37
11-09-29 16.43 16.48 15.24 5,800,700 15.60 12.90
Date Open High Low Vol Cls adjCls
11-09-28 17.32 17.35 16.04 4,306,800 16.09 13.30
11-09-27 17.35 17.53 17.09 3,012,100 17.18 14.20
11-09-26 16.53 16.97 15.96 5,035,000 16.92 13.99
11-09-23 15.96 16.63 15.72 2,701,400 16.47 13.61
11-09-22 16.36 16.36 15.71 5,364,600 16.04 13.26
11-09-21 17.06 17.53 16.96 3,514,100 16.99 14.04
11-09-20 17.42 18.02 17.00 6,557,500 17.01 14.06
11-09-19 17.21 17.48 16.95 4,037,500 17.10 14.14
11-09-16 17.50 17.64 17.16 4,328,400 17.52 14.48
Date Open High Low Vol Cls adjCls
11-09-15 17.61 17.74 17.28 5,449,100 17.54 14.50
11-09-14 16.33 17.50 16.33 6,679,800 17.39 14.37
11-09-13 15.94 16.30 15.71 2,715,100 16.24 13.42
11-09-12 15.25 16.16 15.24 4,574,600 15.90 13.14
11-09-09 15.49 16.04 15.26 4,107,400 15.54 12.85
11-09-08 15.84 16.50 15.56 4,025,300 15.65 12.94
11-09-07 15.40 15.95 15.38 3,244,200 15.89 13.13
11-09-06 14.70 15.14 14.45 5,024,100 15.05 12.44
11-09-02 15.19 15.49 15.10 2,775,900 15.24 12.60
Date Open High Low Vol Cls adjCls
11-09-01 15.78 16.18 15.66 4,278,000 15.67 12.95
11-08-31 16.32 16.40 15.62 5,774,200 15.84 13.09
11-08-30 16.46 16.60 16.00 6,718,200 16.17 13.37
11-08-29 16.29 16.65 16.09 4,636,200 16.50 13.64
11-08-26 15.96 16.11 15.07 8,225,800 15.99 13.22
11-08-25 16.98 16.98 15.86 6,736,700 16.18 13.37
11-08-24 17.24 17.27 16.34 5,399,500 16.88 13.95
11-08-23 16.51 17.30 16.23 3,596,100 17.25 14.26
11-08-22 17.01 17.02 16.27 3,972,400 16.38 13.54
Date Open High Low Vol Cls adjCls
11-08-19 16.82 17.24 16.40 7,184,900 16.44 13.59
11-08-18 17.95 17.95 16.91 6,497,400 17.15 14.18
11-08-17 18.65 19.00 18.45 2,762,300 18.63 15.40
11-08-16 18.92 19.04 18.38 2,554,700 18.60 15.38
11-08-15 18.65 19.10 18.59 2,043,700 19.10 15.79
11-08-12 18.88 18.97 18.31 3,360,200 18.48 15.28
11-08-11 17.72 18.96 17.51 4,543,000 18.65 15.42
11-08-10 17.22 18.19 16.78 5,302,300 17.51 14.47
11-08-09 16.97 17.60 16.21 5,243,400 17.57 14.52
Date Open High Low Vol Cls adjCls
11-08-08 17.11 17.43 16.34 7,066,600 16.68 13.79
11-08-05 18.41 18.59 17.14 6,953,300 17.89 14.79
11-08-04 19.15 19.23 18.19 5,224,600 18.20 15.04
11-08-03 19.15 19.58 18.65 3,815,700 19.49 16.11
11-08-02 20.20 20.42 19.11 5,397,900 19.14 15.82
11-08-01 20.86 21.00 20.08 2,890,200 20.42 16.88
11-07-29 20.06 20.83 19.96 2,953,600 20.58 17.01
11-07-28 20.00 20.90 19.66 4,150,200 20.55 16.99
11-07-27 20.88 20.89 19.95 3,972,300 20.02 16.55
Date Open High Low Vol Cls adjCls
11-07-26 21.52 21.99 21.11 2,198,300 21.15 17.48
11-07-25 21.89 21.99 21.46 3,279,200 21.52 17.79
11-07-22 21.00 22.57 20.94 4,945,300 22.34 18.47
11-07-21 21.18 22.64 20.37 8,244,800 21.04 17.39
11-07-20 21.82 21.82 20.81 2,954,400 21.00 17.36
11-07-19 20.69 21.38 20.50 2,167,900 21.26 17.57
11-07-18 20.76 20.96 20.34 2,407,500 20.48 16.93
11-07-15 20.55 21.00 20.36 2,417,800 20.98 17.34
11-07-14 21.09 21.74 20.50 2,990,200 20.81 17.20
Date Open High Low Vol Cls adjCls
11-07-13 21.17 21.57 20.96 2,717,000 21.03 17.38
11-07-12 22.14 22.15 20.94 5,225,800 20.99 17.35
11-07-11 22.64 23.23 22.23 1,828,700 22.38 18.50
11-07-08 22.86 23.27 22.48 3,238,800 23.23 19.20
11-07-07 22.27 23.50 22.25 4,701,500 23.34 19.29
11-07-06 21.73 22.37 21.67 2,916,100 22.13 18.29
11-07-05 21.45 21.87 21.25 1,860,600 21.85 18.06
11-07-01 21.08 21.62 21.02 2,127,700 21.56 17.82
11-06-30 20.34 21.21 20.31 2,643,200 21.14 17.47
Date Open High Low Vol Cls adjCls
11-06-29 20.20 20.60 19.91 2,469,400 20.28 16.76
11-06-28 20.10 20.35 20.10 1,598,400 20.20 16.70
11-06-27 19.85 20.25 19.65 1,258,200 20.10 16.61
11-06-24 19.91 20.17 19.83 1,738,400 19.90 16.45
11-06-23 19.75 20.26 19.52 2,540,400 20.12 16.63
11-06-22 20.07 20.41 19.87 1,521,800 20.01 16.54
11-06-21 19.85 20.43 19.74 2,219,500 20.19 16.61
11-06-20 19.50 19.87 19.48 1,949,900 19.74 16.24
11-06-17 19.98 19.99 19.29 4,659,200 19.61 16.14
Date Open High Low Vol Cls adjCls
11-06-16 20.31 20.35 19.55 3,243,900 19.71 16.22
11-06-15 20.53 20.76 20.27 2,082,500 20.35 16.75
11-06-14 20.85 21.01 20.67 2,870,800 20.77 17.09
11-06-13 21.15 21.39 20.29 3,968,000 20.54 16.90
11-06-10 21.69 21.80 20.69 3,318,300 21.15 17.40
11-06-09 21.70 22.14 21.43 2,579,800 21.80 17.94
11-06-08 22.43 22.43 21.56 3,278,100 21.63 17.80
11-06-07 22.45 22.79 22.12 2,059,600 22.56 18.57
11-06-06 22.21 22.56 22.15 1,808,100 22.16 18.24
Date Open High Low Vol Cls adjCls
11-06-03 22.39 22.87 22.11 3,257,800 22.19 18.26
11-06-02 22.59 23.23 22.59 1,277,400 22.92 18.86
11-06-01 23.36 23.59 22.60 2,154,600 22.65 18.64
11-05-31 23.70 23.95 23.26 4,064,400 23.42 19.27
11-05-27 22.65 23.50 22.55 5,456,700 23.36 19.22
11-05-26 21.74 22.53 21.61 2,546,900 22.51 18.52
11-05-25 21.37 21.91 21.25 1,333,000 21.77 17.92
11-05-24 21.43 21.68 21.40 1,799,300 21.41 17.62
11-05-23 21.57 21.73 21.30 2,600,000 21.42 17.63
Date Open High Low Vol Cls adjCls
11-05-20 22.24 22.43 21.93 1,973,800 22.08 18.17
11-05-19 22.44 22.55 22.05 2,461,400 22.36 18.40
11-05-18 21.21 22.50 21.20 3,850,500 22.40 18.43
11-05-17 21.22 21.29 20.71 2,481,400 21.20 17.45
11-05-16 21.68 22.17 21.37 1,801,900 21.41 17.62
11-05-13 21.95 22.18 21.72 1,484,700 21.87 18.00
11-05-12 21.60 22.10 21.30 1,900,000 21.98 18.09
11-05-11 21.72 22.20 21.61 3,600,000 21.76 17.91
11-05-10 21.62 21.79 21.40 1,807,700 21.75 17.90
Date Open High Low Vol Cls adjCls
11-05-09 21.38 21.71 21.21 2,035,700 21.59 17.77
11-05-06 21.28 21.65 21.11 2,577,300 21.42 17.63
11-05-05 20.11 21.32 20.01 4,200,000 20.93 17.22
11-05-04 20.75 20.96 20.06 3,797,300 20.28 16.69
11-05-03 21.19 21.29 20.46 2,500,000 20.72 17.05
11-05-02 21.82 21.99 21.34 2,523,700 21.37 17.59
11-04-29 21.75 21.88 21.62 2,075,200 21.76 17.91
11-04-28 21.58 22.07 21.32 3,700,000 21.68 17.84
11-04-27 21.22 21.77 21.15 3,184,500 21.76 17.91
Date Open High Low Vol Cls adjCls
11-04-26 20.82 21.66 20.80 3,300,000 21.37 17.59
11-04-25 20.96 21.34 20.63 3,415,600 20.78 17.10
11-04-21 20.36 21.58 19.57 10,555,100 20.93 17.22
11-04-20 18.86 19.46 18.84 3,618,800 19.42 15.98
11-04-19 18.27 18.62 17.95 2,356,100 18.28 15.04
11-04-18 18.12 18.36 17.91 2,913,900 18.28 15.04
11-04-15 18.12 18.44 17.97 1,607,700 18.37 15.12
11-04-14 18.00 18.27 17.68 2,241,800 18.22 14.99
11-04-13 18.06 18.25 17.94 2,357,800 18.10 14.90
Date Open High Low Vol Cls adjCls
11-04-12 18.52 18.55 17.78 4,597,900 18.02 14.83
11-04-11 19.09 19.14 18.57 2,097,000 18.71 15.40
11-04-08 19.17 19.70 18.89 1,694,500 19.10 15.72
11-04-07 19.30 19.46 19.05 1,978,200 19.09 15.71
11-04-06 19.43 19.53 19.11 1,503,900 19.27 15.86
11-04-05 19.13 19.59 19.12 2,823,800 19.20 15.80
11-04-04 19.13 19.22 18.81 1,996,700 18.96 15.60
11-04-01 19.46 19.55 18.92 3,150,300 19.13 15.74
11-03-31 19.65 19.79 19.33 3,519,800 19.38 15.95
Date Open High Low Vol Cls adjCls
11-03-30 19.91 19.99 19.48 2,315,900 19.68 16.20
11-03-29 19.68 19.85 19.44 1,974,200 19.85 16.34
11-03-28 19.97 20.08 19.60 2,122,700 19.79 16.29
11-03-25 20.26 20.40 19.87 3,040,500 19.95 16.42
11-03-24 19.25 20.19 19.15 4,629,700 20.09 16.53
11-03-23 18.96 19.23 18.70 1,668,900 19.10 15.72
11-03-22 18.87 19.25 18.85 2,923,200 19.03 15.66
11-03-21 19.06 19.58 19.00 3,715,700 19.24 15.83
11-03-18 18.99 19.04 18.41 5,752,700 18.83 15.50
Date Open High Low Vol Cls adjCls
11-03-17 18.70 19.12 18.66 5,169,500 18.76 15.44
11-03-16 18.73 19.61 18.53 4,778,000 18.59 15.30
11-03-15 17.99 19.07 17.45 4,964,400 18.73 15.41
11-03-14 19.00 19.39 18.74 3,311,100 18.88 15.54
11-03-11 18.58 19.33 18.41 2,978,000 19.22 15.82
11-03-10 19.21 19.25 18.74 4,660,100 18.91 15.56
11-03-09 20.18 20.30 19.43 5,047,300 19.59 16.12
11-03-08 20.34 20.74 20.16 3,244,800 20.34 16.74
11-03-07 21.00 21.05 19.89 4,907,600 20.40 16.79
Date Open High Low Vol Cls adjCls
11-03-04 21.30 21.37 20.73 3,835,300 20.91 17.21
11-03-03 21.15 21.50 20.89 3,972,800 21.37 17.59
11-03-02 20.72 21.43 20.69 2,427,000 20.99 17.27
11-03-01 21.11 21.28 20.60 4,728,000 20.80 17.12
11-02-28 21.94 22.20 20.90 5,771,300 20.96 17.25
11-02-25 21.41 21.95 21.40 23,330,800 21.83 17.96
11-02-24 20.50 21.50 20.37 3,364,300 21.27 17.50
11-02-23 21.00 21.14 20.07 5,943,700 20.71 17.04
11-02-22 21.62 21.84 21.08 4,986,100 21.10 17.36
Date Open High Low Vol Cls adjCls
11-02-18 22.54 22.54 21.93 4,317,800 22.03 18.13
11-02-17 22.91 23.00 22.53 4,602,300 22.54 18.55
11-02-16 22.91 23.22 22.80 2,890,200 22.97 18.90
11-02-15 23.64 23.70 22.57 4,231,800 22.76 18.73
11-02-14 23.50 23.93 23.50 2,174,200 23.64 19.45
11-02-11 23.42 23.67 23.07 1,776,600 23.56 19.39
11-02-10 22.77 23.54 22.27 2,829,600 23.46 19.31
11-02-09 22.74 23.51 22.74 3,605,300 23.16 19.06
11-02-08 23.34 23.34 22.59 3,482,600 22.88 18.83
Date Open High Low Vol Cls adjCls
11-02-07 23.62 23.75 23.06 3,876,700 23.21 19.10
11-02-04 22.66 23.57 22.65 5,447,300 23.33 19.20
11-02-03 22.58 23.00 22.20 4,410,200 22.60 18.60
11-02-02 21.85 22.67 21.81 2,963,200 22.58 18.58
11-02-01 21.95 22.41 21.89 3,734,300 21.91 18.03
11-01-31 21.15 21.73 21.04 4,165,100 21.65 17.82
11-01-28 21.78 22.30 20.72 6,914,100 21.15 17.40
11-01-27 20.95 22.27 20.83 7,064,700 22.04 18.14
11-01-26 20.60 20.67 20.13 4,706,600 20.41 16.80
Date Open High Low Vol Cls adjCls
11-01-25 20.74 20.98 20.22 3,078,900 20.32 16.72
11-01-24 20.10 21.18 20.09 3,126,800 21.06 17.33
11-01-21 20.70 21.04 20.20 3,166,900 20.25 16.66
11-01-20 20.50 20.65 19.77 5,352,300 20.51 16.88
11-01-19 21.71 21.80 20.77 5,017,300 20.81 17.13
11-01-18 21.34 21.45 21.05 4,474,600 21.15 17.40
11-01-14 21.08 21.71 20.98 3,870,000 21.34 17.56
11-01-13 20.46 21.70 20.18 6,685,000 21.23 17.47
11-01-12 20.00 20.41 19.85 3,412,700 20.34 16.74
Date Open High Low Vol Cls adjCls
11-01-11 19.83 19.96 19.70 2,791,400 19.93 16.40
11-01-10 19.29 19.83 19.16 3,942,400 19.78 16.28
11-01-07 18.93 19.38 18.93 3,795,500 19.29 15.87
11-01-06 18.39 18.98 18.31 5,023,800 18.92 15.57
11-01-05 18.17 18.40 18.00 2,670,600 18.34 15.09
11-01-04 18.05 18.33 18.02 3,478,600 18.24 15.01
11-01-03 18.46 18.57 18.11 4,776,300 18.14 14.93
10-12-31 18.38 18.61 18.25 2,598,200 18.58 15.29
10-12-30 18.31 18.51 18.23 1,509,800 18.38 15.13
Date Open High Low Vol Cls adjCls
10-12-29 18.11 18.41 18.06 1,428,400 18.36 15.11
10-12-28 18.14 18.28 18.06 995,800 18.13 14.92
10-12-27 18.05 18.29 17.92 1,155,600 18.16 14.94
10-12-23 18.05 18.21 17.96 1,170,000 18.15 14.94
10-12-22 18.08 18.26 17.99 1,800,400 18.05 14.85
10-12-21 17.97 18.20 17.96 1,676,300 18.09 14.89
10-12-20 17.90 18.06 17.81 2,088,000 17.93 14.76
10-12-17 17.80 17.93 17.62 2,768,800 17.93 14.76
10-12-16 17.27 17.74 17.21 2,262,700 17.69 14.56
Date Open High Low Vol Cls adjCls
10-12-15 17.39 17.50 17.14 2,681,400 17.19 14.15
10-12-14 17.60 17.77 17.35 1,983,400 17.54 14.43
10-12-13 18.12 18.19 17.57 3,224,700 17.62 14.50
10-12-10 18.01 18.20 17.85 3,012,300 18.04 14.85
10-12-09 17.82 18.25 17.79 4,002,900 18.01 14.82
10-12-08 17.62 17.79 17.32 2,267,100 17.77 14.62
10-12-07 17.81 17.86 17.52 2,431,000 17.60 14.48
10-12-06 17.76 17.80 17.41 3,335,200 17.59 14.48
10-12-03 17.02 17.75 16.81 4,628,400 17.61 14.49
Date Open High Low Vol Cls adjCls
10-12-02 16.41 17.20 16.40 4,761,600 17.20 14.15
10-12-01 15.90 16.58 15.90 4,677,000 16.53 13.60
10-11-30 15.68 15.92 15.63 3,837,200 15.67 12.90
10-11-29 15.82 16.06 15.74 4,122,700 15.77 12.98
10-11-26 15.90 16.10 15.86 896,000 15.88 13.07
10-11-24 15.95 16.16 15.91 2,229,700 16.07 13.22
10-11-23 15.65 15.84 15.63 2,347,000 15.81 13.01
10-11-22 15.85 16.14 15.73 3,077,000 15.90 13.08
10-11-19 15.46 15.88 15.46 4,933,900 15.86 13.05
Date Open High Low Vol Cls adjCls
10-11-18 15.55 15.66 15.45 3,816,500 15.50 12.76
10-11-17 15.22 15.43 15.13 2,147,400 15.33 12.62
10-11-16 15.18 15.30 15.05 3,471,800 15.21 12.52
10-11-15 15.40 15.40 15.11 2,915,500 15.28 12.57
10-11-12 15.23 15.44 15.09 3,791,900 15.28 12.57
10-11-11 14.82 15.39 14.00 6,533,100 15.24 12.54
10-11-10 15.19 15.20 14.78 2,581,400 15.11 12.43
10-11-09 15.39 15.41 15.14 2,321,700 15.23 12.53
10-11-08 15.23 15.48 15.04 4,879,100 15.35 12.63
Date Open High Low Vol Cls adjCls
10-11-05 15.05 15.45 14.86 5,243,700 15.33 12.62
10-11-04 14.40 15.04 14.36 5,511,400 15.01 12.35
10-11-03 14.20 14.30 14.00 2,721,000 14.29 11.76
10-11-02 14.22 14.34 14.05 3,183,600 14.15 11.64
10-11-01 14.17 14.23 13.99 2,904,800 14.15 11.64
10-10-29 14.04 14.20 14.00 2,398,400 14.10 11.60
10-10-28 14.19 14.20 13.84 2,996,900 14.09 11.60
10-10-27 13.76 14.33 13.70 5,311,500 14.16 11.65
10-10-26 13.70 14.09 13.65 5,703,600 13.84 11.39
Date Open High Low Vol Cls adjCls
10-10-25 13.44 13.81 13.36 6,223,600 13.72 11.29
10-10-22 13.15 13.60 13.02 8,526,400 13.34 10.98
10-10-21 11.95 13.07 11.62 19,094,600 12.84 10.57
10-10-20 12.48 12.66 12.34 5,540,500 12.39 10.20
10-10-19 12.68 12.77 12.43 4,662,200 12.49 10.28
10-10-18 13.11 13.21 12.79 4,456,800 12.82 10.55
10-10-15 13.47 13.58 13.02 5,022,100 13.11 10.79
10-10-14 13.28 13.52 13.16 2,610,000 13.25 10.90
10-10-13 13.38 13.58 13.25 3,446,800 13.48 11.09
Date Open High Low Vol Cls adjCls
10-10-12 13.02 13.33 12.89 2,486,900 13.20 10.86
10-10-11 12.54 13.20 12.54 2,453,000 13.04 10.73
10-10-08 12.72 12.78 12.44 2,717,400 12.64 10.40
10-10-07 12.59 12.75 12.42 1,299,800 12.70 10.45
10-10-06 12.87 12.96 12.48 2,453,600 12.54 10.32
10-10-05 12.87 13.08 12.87 2,597,200 12.97 10.67
10-10-04 12.79 12.98 12.56 2,118,600 12.77 10.51
10-10-01 12.73 12.97 12.64 3,050,700 12.96 10.67
10-09-30 13.02 13.14 12.49 4,817,100 12.58 10.35
Date Open High Low Vol Cls adjCls
10-09-29 12.91 13.25 12.86 2,878,400 13.06 10.75
10-09-28 12.65 13.15 12.56 3,148,500 13.14 10.81
10-09-27 12.94 13.10 12.87 2,303,000 12.93 10.64
10-09-24 12.25 12.99 12.25 4,961,800 12.94 10.65
10-09-23 11.78 12.38 11.71 2,879,400 12.19 10.03
10-09-22 11.94 11.98 11.61 3,270,600 11.90 9.79
10-09-21 12.08 12.19 11.98 2,275,700 12.03 9.90
10-09-20 11.86 12.11 11.72 2,341,300 12.07 9.93
10-09-17 12.26 12.27 11.85 4,141,300 11.87 9.77
Date Open High Low Vol Cls adjCls
10-09-16 12.25 12.34 12.01 3,651,300 12.07 9.93
10-09-15 12.05 12.29 11.95 2,423,600 12.27 10.10
10-09-14 11.82 12.25 11.70 3,516,000 12.11 9.97
10-09-13 11.72 12.00 11.70 3,660,200 11.85 9.75
10-09-10 11.57 11.83 11.44 4,072,900 11.62 9.56
10-09-09 11.60 11.78 11.54 3,346,700 11.55 9.50
10-09-08 11.30 11.62 11.15 2,771,700 11.55 9.50
10-09-07 11.36 11.50 11.25 1,723,400 11.27 9.27
10-09-03 11.57 11.72 11.39 3,050,700 11.53 9.49
Date Open High Low Vol Cls adjCls
10-09-02 10.89 11.60 10.86 6,763,000 11.51 9.47
10-09-01 10.71 11.15 10.66 5,721,100 10.89 8.96
10-08-31 10.35 10.70 10.27 4,961,800 10.58 8.71
10-08-30 10.55 10.64 10.35 2,309,900 10.36 8.53
10-08-27 10.05 10.57 9.73 6,028,400 10.57 8.70
10-08-26 10.18 10.35 9.90 3,433,800 9.97 8.20
10-08-25 10.00 10.18 9.90 2,356,100 10.13 8.34
10-08-24 10.12 10.19 10.00 2,616,800 10.05 8.27
10-08-23 10.41 10.53 10.25 1,316,400 10.25 8.44
Date Open High Low Vol Cls adjCls
10-08-20 10.25 10.48 10.24 1,230,900 10.41 8.57
10-08-19 10.37 10.53 10.26 1,109,800 10.29 8.47
10-08-18 10.44 10.61 10.37 1,606,700 10.47 8.62
10-08-17 10.62 10.68 10.45 2,661,000 10.48 8.62
10-08-16 10.35 10.56 10.26 2,052,800 10.55 8.68
10-08-13 10.33 10.55 10.33 1,632,300 10.40 8.56
10-08-12 10.41 10.53 10.17 4,672,800 10.43 8.58
10-08-11 10.80 10.85 10.65 3,057,900 10.69 8.80
10-08-10 11.13 11.18 10.88 2,320,100 11.11 9.14
Date Open High Low Vol Cls adjCls
10-08-09 11.14 11.34 11.11 1,408,800 11.32 9.32
10-08-06 10.99 11.20 10.92 1,564,000 11.15 9.18
10-08-05 10.89 11.27 10.84 2,832,500 11.07 9.11
10-08-04 10.66 10.99 10.61 2,837,900 10.93 8.99
10-08-03 10.55 10.74 10.45 4,185,900 10.63 8.75
10-08-02 10.80 10.80 10.43 3,739,600 10.60 8.72
10-07-30 10.68 10.70 10.45 2,429,200 10.60 8.72
10-07-29 11.20 11.24 10.69 3,507,900 10.80 8.89
10-07-28 11.38 11.43 11.05 1,887,200 11.16 9.18
Date Open High Low Vol Cls adjCls
10-07-27 11.49 11.56 11.36 2,615,100 11.45 9.42
10-07-26 11.23 11.47 11.06 1,913,000 11.47 9.44
10-07-23 10.85 11.20 10.74 2,628,800 11.19 9.21
10-07-22 10.71 11.35 10.70 6,655,000 10.95 9.01
10-07-21 10.91 10.93 10.52 4,021,500 10.64 8.76
10-07-20 10.69 10.81 10.45 2,124,300 10.79 8.88
10-07-19 10.60 10.90 10.60 1,644,900 10.89 8.96
10-07-16 11.03 11.04 10.60 2,040,600 10.60 8.72
10-07-15 11.15 11.15 10.97 2,117,400 11.11 9.14
Date Open High Low Vol Cls adjCls
10-07-14 11.17 11.49 11.06 2,652,400 11.20 9.22
10-07-13 11.23 11.23 10.98 1,378,200 11.17 9.19
10-07-12 10.76 11.05 10.66 1,871,700 10.89 8.96
10-07-09 10.71 10.83 10.58 1,195,400 10.83 8.91
10-07-08 10.60 10.77 10.53 2,617,100 10.74 8.84
10-07-07 9.93 10.53 9.90 2,029,500 10.53 8.67
10-07-06 10.15 10.32 9.85 2,277,000 9.94 8.18
10-07-02 10.18 10.20 9.83 2,096,300 10.03 8.25
10-07-01 10.02 10.23 9.80 4,132,200 10.11 8.32
Date Open High Low Vol Cls adjCls
10-06-30 10.12 10.33 10.00 3,235,700 10.04 8.26
10-06-29 10.50 10.59 10.06 3,411,600 10.18 8.38
10-06-28 10.71 10.86 10.61 1,383,800 10.72 8.82
10-06-25 10.62 10.88 10.43 3,715,900 10.70 8.81
10-06-24 11.19 11.25 10.61 4,246,000 10.63 8.75
10-06-23 11.30 11.48 11.15 2,433,700 11.27 9.27
10-06-22 11.48 11.65 11.30 2,457,300 11.31 9.31
10-06-21 11.67 11.74 11.34 2,130,400 11.44 9.41
10-06-18 11.57 11.66 11.45 2,039,300 11.51 9.47
Date Open High Low Vol Cls adjCls
10-06-17 11.63 11.67 11.34 2,140,300 11.56 9.51
10-06-16 11.46 11.70 11.35 4,796,900 11.58 9.53
10-06-15 10.91 11.37 10.90 2,872,900 11.30 9.30
10-06-14 10.83 11.15 10.77 1,780,200 10.78 8.87
10-06-11 10.45 10.78 10.34 1,607,300 10.77 8.86
10-06-10 10.56 10.65 10.39 1,890,000 10.59 8.71
10-06-09 10.65 10.81 10.30 2,829,700 10.36 8.53
10-06-08 10.74 10.74 10.27 4,330,500 10.60 8.72
10-06-07 11.12 11.21 10.57 3,534,300 10.61 8.73
Date Open High Low Vol Cls adjCls
10-06-04 11.25 11.57 11.05 3,685,100 11.08 9.12
10-06-03 11.49 11.62 11.38 2,153,000 11.57 9.52
10-06-02 11.30 11.43 11.12 2,376,100 11.43 9.41
10-06-01 11.26 11.51 11.11 2,131,700 11.11 9.14
10-05-28 11.65 11.76 11.32 2,538,300 11.39 9.37
10-05-27 11.39 11.72 11.33 3,091,900 11.71 9.64
10-05-26 11.11 11.43 11.05 4,880,300 11.07 9.11
10-05-25 10.74 10.99 10.47 5,583,200 10.94 9.00
10-05-24 11.14 11.46 11.06 2,465,100 11.06 9.10
Date Open High Low Vol Cls adjCls
10-05-21 11.07 11.59 10.92 4,438,800 11.28 9.28
10-05-20 11.17 11.55 11.15 5,727,700 11.25 9.26
10-05-19 11.18 11.68 11.08 5,597,000 11.60 9.55
10-05-18 11.85 11.86 11.20 4,684,300 11.28 9.28
10-05-17 11.70 11.79 11.17 5,305,200 11.71 9.64
10-05-14 11.60 11.73 11.34 5,873,800 11.72 9.64
10-05-13 12.16 12.29 11.60 5,776,200 11.75 9.67
10-05-12 11.71 12.28 11.67 4,712,600 12.16 10.01
10-05-11 11.67 11.95 11.60 5,953,600 11.63 9.57
Date Open High Low Vol Cls adjCls
10-05-10 12.10 12.15 11.71 4,084,800 11.89 9.78
10-05-07 11.80 11.96 11.05 7,304,400 11.37 9.36
10-05-06 12.12 12.49 11.01 4,498,900 11.93 9.82
10-05-05 12.32 12.68 12.12 3,912,800 12.25 10.08
10-05-04 12.91 12.91 12.37 5,045,100 12.48 10.27
10-05-03 13.21 13.29 12.82 3,223,900 13.07 10.76
10-04-30 13.55 13.64 12.87 6,252,700 12.88 10.60
10-04-29 13.56 13.72 13.43 3,196,000 13.58 11.18
10-04-28 13.43 13.56 13.25 4,155,300 13.50 11.11
Date Open High Low Vol Cls adjCls
10-04-27 13.58 13.75 13.31 4,735,900 13.32 10.96
10-04-26 13.14 13.89 13.14 5,475,400 13.62 11.21
10-04-23 13.20 13.29 12.85 4,977,100 13.20 10.86
10-04-22 12.80 13.33 12.41 7,965,300 13.19 10.85
10-04-21 13.20 13.49 12.83 4,491,500 13.11 10.79
10-04-20 12.81 13.10 12.81 2,672,600 13.08 10.76
10-04-19 12.57 12.81 12.45 3,787,700 12.70 10.45
10-04-16 12.88 12.88 12.58 4,540,700 12.72 10.47
10-04-15 12.85 13.10 12.82 3,345,700 13.04 10.73
Date Open High Low Vol Cls adjCls
10-04-14 12.44 13.00 12.41 6,764,500 12.96 10.67
10-04-13 12.01 12.25 11.97 3,576,900 12.21 10.05
10-04-12 11.75 12.05 11.68 4,170,900 12.01 9.88
10-04-09 11.66 11.72 11.52 3,096,000 11.56 9.51
10-04-08 11.88 11.88 11.53 3,172,600 11.58 9.53
10-04-07 11.76 12.00 11.65 3,223,000 11.92 9.81
10-04-06 11.70 11.80 11.58 3,059,600 11.80 9.71
10-04-05 11.57 11.80 11.49 2,066,600 11.80 9.71
10-04-01 11.63 11.77 11.39 1,726,200 11.47 9.44
Date Open High Low Vol Cls adjCls
10-03-31 11.48 11.64 11.41 2,744,500 11.53 9.49
10-03-30 11.56 11.68 11.44 1,962,600 11.63 9.57
10-03-29 11.49 11.69 11.49 2,862,100 11.54 9.50
10-03-26 11.84 11.93 11.42 3,854,300 11.47 9.44
10-03-25 11.87 11.97 11.58 4,632,600 11.78 9.69
10-03-24 11.93 11.93 11.56 5,629,400 11.78 9.69
10-03-23 11.96 12.10 11.82 4,262,500 11.93 9.82
10-03-22 11.62 11.97 11.55 2,949,900 11.88 9.78
10-03-19 12.00 12.01 11.62 6,609,000 11.81 9.72
Date Open High Low Vol Cls adjCls
10-03-18 12.31 12.40 11.86 6,171,900 12.07 9.93
10-03-17 12.38 12.55 12.33 3,208,800 12.35 10.16
10-03-16 12.35 12.47 12.20 3,250,200 12.30 10.12
10-03-15 12.38 12.40 12.23 1,865,400 12.35 10.16
10-03-12 12.46 12.53 12.32 3,318,600 12.43 10.23
10-03-11 12.36 12.38 12.17 1,935,500 12.37 10.18
10-03-10 12.25 12.46 12.23 2,958,700 12.37 10.18
10-03-09 11.99 12.40 11.98 4,495,400 12.27 10.10
10-03-08 12.10 12.17 11.85 2,749,600 12.13 9.98
Date Open High Low Vol Cls adjCls
10-03-05 12.04 12.20 11.92 2,952,700 12.12 9.97
10-03-04 12.12 12.12 11.76 2,177,900 11.98 9.86
10-03-03 12.12 12.39 11.86 2,814,900 11.98 9.86
10-03-02 12.01 12.30 11.98 4,145,400 12.11 9.97
10-03-01 11.84 12.18 11.80 4,997,700 11.96 9.84
10-02-26 11.78 11.91 11.65 3,918,400 11.83 9.74
10-02-25 11.73 11.93 11.52 2,610,500 11.93 9.82
10-02-24 11.92 12.03 11.76 3,261,000 11.94 9.83
10-02-23 12.09 12.09 11.71 3,506,500 11.87 9.77
Date Open High Low Vol Cls adjCls
10-02-22 12.33 12.45 12.09 3,690,800 12.15 10.00
10-02-19 11.78 12.46 11.78 8,113,900 12.30 10.12
10-02-18 11.75 12.02 11.64 5,451,500 11.91 9.80
10-02-17 11.94 11.95 11.50 2,799,600 11.80 9.71
10-02-16 11.71 11.96 11.60 3,339,100 11.83 9.74
10-02-12 11.24 11.70 11.08 4,974,300 11.53 9.49
10-02-11 10.85 11.32 10.70 3,693,900 11.30 9.30
10-02-10 10.92 11.00 10.73 2,170,900 10.79 8.88
10-02-09 10.94 10.97 10.67 3,048,200 10.89 8.96
Date Open High Low Vol Cls adjCls
10-02-08 10.99 10.99 10.68 2,213,500 10.70 8.81
10-02-05 10.58 10.96 10.45 5,032,500 10.84 8.92
10-02-04 11.16 11.22 10.59 4,261,800 10.60 8.72
10-02-03 11.13 11.42 11.07 3,999,800 11.37 9.36
10-02-02 10.90 11.37 10.83 4,935,100 11.27 9.27
10-02-01 10.18 10.89 10.15 5,996,300 10.85 8.93
10-01-29 10.86 10.96 9.96 6,702,500 10.05 8.27
10-01-28 11.26 11.39 10.47 4,951,300 10.75 8.85
10-01-27 10.74 11.07 10.62 2,966,100 11.06 9.10
Date Open High Low Vol Cls adjCls
10-01-26 10.91 11.03 10.74 2,661,100 10.86 8.94
10-01-25 10.80 11.00 10.70 2,222,200 10.84 8.92
10-01-22 11.42 11.44 10.57 4,886,000 10.70 8.81
10-01-21 11.42 11.59 11.16 4,914,700 11.45 9.42
10-01-20 11.09 11.11 10.91 2,444,100 11.05 9.09
10-01-19 11.02 11.22 11.00 3,228,300 11.13 9.16
10-01-15 11.30 11.30 10.96 2,753,600 11.04 9.09
10-01-14 11.50 11.50 11.17 2,015,600 11.25 9.26
10-01-13 11.14 11.48 10.84 3,064,300 11.44 9.41
Date Open High Low Vol Cls adjCls
10-01-12 11.63 11.65 11.03 3,337,000 11.09 9.13
10-01-11 11.76 11.76 11.39 2,965,000 11.55 9.50
10-01-08 10.96 11.70 10.88 6,847,900 11.61 9.55
10-01-07 11.00 11.05 10.80 2,106,600 10.88 8.95
10-01-06 10.69 11.01 10.69 3,186,600 10.97 9.03
10-01-05 10.53 10.87 10.52 3,043,200 10.82 8.90
10-01-04 10.56 10.72 10.51 2,143,200 10.58 8.71
09-12-31 10.74 10.81 10.54 2,349,100 10.56 8.69
09-12-30 10.43 10.88 10.41 2,034,200 10.78 8.87
Date Open High Low Vol Cls adjCls
09-12-29 10.53 10.57 10.43 1,157,000 10.50 8.64
09-12-28 10.73 10.80 10.50 987,100 10.56 8.69
09-12-24 10.69 10.75 10.65 486,600 10.73 8.83
09-12-23 10.66 10.70 10.46 1,358,300 10.62 8.74
09-12-22 10.65 10.74 10.62 1,276,300 10.67 8.78
09-12-21 10.57 10.75 10.50 2,160,900 10.62 8.74
09-12-18 10.40 10.57 10.28 4,330,000 10.55 8.68
09-12-17 10.45 10.53 10.30 1,455,400 10.33 8.50
09-12-16 10.41 10.61 10.36 1,890,800 10.50 8.64
Date Open High Low Vol Cls adjCls
09-12-15 10.55 10.55 10.26 2,467,600 10.31 8.48
09-12-14 10.43 10.57 10.42 1,595,000 10.53 8.67
09-12-11 10.50 10.59 10.31 2,059,900 10.40 8.56
09-12-10 10.85 10.89 10.51 2,971,400 10.54 8.67
09-12-09 10.67 10.84 10.54 3,720,500 10.79 8.88
09-12-08 10.36 10.78 10.33 6,251,400 10.68 8.79
09-12-07 10.27 10.57 10.27 4,322,200 10.55 8.68
09-12-04 10.37 10.39 10.10 3,276,600 10.31 8.48
09-12-03 10.24 10.35 10.12 2,976,400 10.20 8.39
Date Open High Low Vol Cls adjCls
09-12-02 9.96 10.39 9.96 6,627,200 10.20 8.39
09-12-01 9.65 9.97 9.62 4,003,000 9.94 8.18
09-11-30 9.51 9.59 9.38 3,259,200 9.57 7.88
09-11-27 9.61 9.65 9.36 1,368,500 9.56 7.87
09-11-25 9.71 9.75 9.62 2,064,600 9.62 7.92
09-11-24 9.67 9.82 9.65 2,847,600 9.70 7.98
09-11-23 9.79 9.90 9.66 4,088,700 9.71 7.99
09-11-20 9.64 9.64 9.41 3,569,200 9.57 7.88
09-11-19 9.86 9.86 9.50 7,204,400 9.69 7.97
Date Open High Low Vol Cls adjCls
09-11-18 9.90 9.99 9.73 4,061,700 9.96 8.20
09-11-17 9.79 10.01 9.62 5,434,300 9.95 8.19
09-11-16 9.83 9.90 9.70 4,636,000 9.80 8.06
09-11-13 9.47 9.69 9.25 10,539,400 9.56 7.87
09-11-12 8.93 9.35 8.90 8,382,000 9.07 7.46
09-11-11 9.01 9.07 8.90 2,217,800 8.96 7.37
09-11-10 8.94 9.08 8.80 2,937,000 8.86 7.29
09-11-09 8.80 9.06 8.77 4,024,500 8.85 7.28
09-11-06 8.69 8.88 8.66 2,645,900 8.73 7.18
Date Open High Low Vol Cls adjCls
09-11-05 8.79 8.86 8.61 5,854,600 8.77 7.22
09-11-04 8.88 8.88 8.58 5,154,500 8.61 7.09
09-11-03 8.30 8.51 8.05 5,540,900 8.50 6.99
09-11-02 8.52 8.60 8.25 5,006,100 8.43 6.94
09-10-30 8.77 8.77 8.33 5,707,600 8.43 6.94
09-10-29 8.54 8.79 8.54 6,085,800 8.70 7.16
09-10-28 8.98 9.02 8.46 8,941,300 8.53 7.02
09-10-27 9.26 9.33 8.87 5,892,100 9.00 7.41
09-10-26 9.37 9.56 9.26 3,477,100 9.30 7.65
Date Open High Low Vol Cls adjCls
09-10-23 9.59 9.61 9.31 4,380,800 9.38 7.72
09-10-22 9.60 9.60 9.33 7,141,600 9.49 7.81
09-10-21 9.66 9.81 9.51 6,442,400 9.55 7.86
09-10-20 9.92 9.95 9.65 5,989,800 9.68 7.97
09-10-19 9.63 9.94 9.44 8,800,000 9.66 7.95
09-10-16 9.69 9.95 9.18 11,769,100 9.57 7.88
09-10-15 9.88 10.24 9.65 14,803,800 9.76 8.03
09-10-14 10.35 10.38 10.07 10,783,500 10.28 8.46
09-10-13 10.05 10.09 9.86 5,691,700 9.90 8.15
Date Open High Low Vol Cls adjCls
09-10-12 9.98 10.16 9.74 5,407,900 9.88 8.13
09-10-09 9.62 9.90 9.58 6,282,300 9.84 8.10
09-10-08 9.81 9.81 9.44 7,395,200 9.66 7.95
09-10-07 9.95 10.04 9.57 5,180,000 9.68 7.97
09-10-06 10.02 10.09 9.74 4,612,600 9.92 8.16
09-10-05 9.58 9.88 9.58 5,165,900 9.86 8.11
09-10-02 9.70 9.94 9.52 5,495,400 9.56 7.87
09-10-01 10.37 10.37 9.82 8,402,300 9.83 8.09
09-09-30 10.35 10.50 10.07 4,476,900 10.33 8.50
Date Open High Low Vol Cls adjCls
09-09-29 10.45 10.55 10.14 4,700,600 10.22 8.41
09-09-28 10.30 10.60 10.16 4,423,300 10.45 8.60
09-09-25 10.19 10.42 10.13 5,788,700 10.19 8.39
09-09-24 10.66 10.66 10.19 6,665,400 10.33 8.50
09-09-23 10.53 10.84 10.50 5,203,000 10.60 8.72
09-09-22 10.56 10.63 10.43 4,424,200 10.53 8.67
09-09-21 10.05 10.45 10.04 5,453,600 10.42 8.57
09-09-18 10.16 10.33 10.09 4,669,600 10.18 8.38
09-09-17 10.45 10.57 10.11 6,392,200 10.17 8.37
Date Open High Low Vol Cls adjCls
09-09-16 10.77 10.79 10.29 5,688,800 10.48 8.62
09-09-15 10.32 10.76 10.24 7,300,700 10.66 8.77
09-09-14 10.16 10.37 10.05 5,242,300 10.35 8.52
09-09-11 10.62 10.63 10.16 5,812,000 10.19 8.39
09-09-10 10.46 10.70 10.35 6,435,900 10.49 8.63
09-09-09 9.91 10.39 9.71 10,412,900 10.32 8.49
09-09-08 9.92 10.01 9.67 6,091,200 9.81 8.07
09-09-04 9.98 10.03 9.73 5,989,300 9.77 8.04
09-09-03 9.86 10.07 9.77 4,887,100 10.00 8.23
Date Open High Low Vol Cls adjCls
09-09-02 9.65 9.94 9.60 6,390,700 9.79 8.06
09-09-01 10.07 10.31 9.73 9,898,400 9.77 8.04
09-08-31 10.24 10.37 10.07 4,479,800 10.12 8.33
09-08-28 10.43 10.73 10.11 6,575,500 10.42 8.57
09-08-27 10.31 10.38 10.12 4,625,800 10.34 8.51
09-08-26 10.48 10.61 10.21 7,561,900 10.41 8.57
09-08-25 10.64 10.79 10.42 5,177,100 10.50 8.64
09-08-24 10.63 10.95 10.55 3,593,900 10.58 8.71
09-08-21 10.83 10.87 10.62 4,071,700 10.68 8.79
Date Open High Low Vol Cls adjCls
09-08-20 10.68 10.89 10.57 3,158,900 10.76 8.85
09-08-19 10.50 10.77 10.43 5,397,500 10.75 8.85
09-08-18 10.64 10.77 10.50 4,405,600 10.70 8.81
09-08-17 10.57 10.62 10.45 4,121,500 10.50 8.64
09-08-14 11.18 11.20 10.88 4,029,500 11.03 9.08
09-08-13 10.99 11.27 10.88 6,748,300 11.27 9.27
09-08-12 10.35 10.87 10.35 4,671,100 10.78 8.87
09-08-11 10.41 10.50 10.25 5,095,800 10.40 8.56
09-08-10 10.36 10.48 10.20 3,997,700 10.47 8.62
Date Open High Low Vol Cls adjCls
09-08-07 10.65 10.67 10.31 3,902,800 10.40 8.56
09-08-06 10.78 10.81 10.35 3,572,700 10.45 8.60
09-08-05 10.57 10.80 10.50 3,894,200 10.72 8.82
09-08-04 10.70 10.76 10.53 4,388,700 10.60 8.72
09-08-03 10.92 11.00 10.63 3,060,700 10.77 8.86
09-07-31 10.60 10.90 10.41 6,523,400 10.62 8.74
09-07-30 11.27 11.66 10.90 8,675,000 10.91 8.98
09-07-29 10.92 11.13 10.54 11,112,900 11.04 9.09
09-07-28 10.58 10.76 10.40 4,700,600 10.70 8.81
Date Open High Low Vol Cls adjCls
09-07-27 10.67 10.74 10.41 2,845,300 10.66 8.77
09-07-24 10.61 10.75 10.26 3,808,700 10.69 8.80
09-07-23 10.54 10.74 10.39 5,025,300 10.68 8.79
09-07-22 10.33 10.56 10.24 4,987,200 10.56 8.69
09-07-21 10.43 10.49 10.13 3,535,700 10.41 8.57
09-07-20 10.22 10.46 10.17 3,224,100 10.46 8.61
09-07-17 10.10 10.26 9.79 6,876,300 10.22 8.41
09-07-16 9.45 10.46 9.35 14,321,300 10.31 8.48
09-07-15 9.51 9.79 9.30 10,431,000 9.66 7.95
Date Open High Low Vol Cls adjCls
09-07-14 9.20 9.45 9.10 5,404,700 9.32 7.67
09-07-13 8.81 9.20 8.62 4,221,000 9.18 7.55
09-07-10 8.81 8.93 8.53 3,627,300 8.88 7.31
09-07-09 8.69 8.83 8.55 2,417,100 8.77 7.22
09-07-08 8.80 8.86 8.30 5,414,500 8.61 7.09
09-07-07 8.89 8.99 8.72 4,321,900 8.73 7.18
09-07-06 9.05 9.09 8.68 3,206,200 8.90 7.32
09-07-02 9.06 9.24 8.99 3,004,500 9.14 7.52
09-07-01 9.26 9.40 9.10 4,673,900 9.19 7.56
Date Open High Low Vol Cls adjCls
09-06-30 9.11 9.25 8.96 4,114,800 9.20 7.57
09-06-29 9.15 9.24 8.92 2,663,500 9.05 7.45
09-06-26 8.95 9.24 8.86 4,131,800 9.10 7.49
09-06-25 8.76 9.00 8.64 4,318,300 8.95 7.37
09-06-24 8.61 8.85 8.61 2,600,900 8.75 7.20
09-06-23 8.61 8.71 8.23 4,255,300 8.52 7.01
09-06-22 8.92 8.99 8.58 2,857,200 8.61 7.09
09-06-19 8.96 9.16 8.90 2,094,900 9.11 7.50
09-06-18 8.98 9.14 8.77 2,196,400 8.91 7.33
Date Open High Low Vol Cls adjCls
09-06-17 8.95 9.18 8.72 3,068,200 9.03 7.43
09-06-16 9.25 9.39 8.95 3,510,500 8.99 7.40
09-06-15 9.00 9.26 8.82 3,586,500 9.24 7.60
09-06-12 9.06 9.12 8.80 2,204,000 9.06 7.46
09-06-11 9.36 9.40 8.90 4,136,300 9.20 7.57
09-06-10 9.37 9.40 9.02 2,918,300 9.33 7.68
09-06-09 8.75 9.30 8.75 4,879,200 9.21 7.58
09-06-08 8.68 8.87 8.53 2,430,100 8.79 7.23
09-06-05 8.91 8.98 8.66 2,479,200 8.85 7.28
Date Open High Low Vol Cls adjCls
09-06-04 8.56 8.95 8.45 3,008,900 8.91 7.33
09-06-03 8.57 8.86 8.49 4,216,200 8.64 7.11
09-06-02 8.80 8.96 8.57 4,115,300 8.69 7.15
09-06-01 8.65 8.99 8.64 4,015,100 8.93 7.35
09-05-29 8.70 8.87 8.50 5,443,600 8.60 7.08
09-05-28 8.67 8.97 8.41 6,308,900 8.67 7.13
09-05-27 8.22 8.79 8.15 9,123,800 8.54 7.03
09-05-26 7.62 8.23 7.62 6,115,300 8.11 6.67
09-05-22 7.95 7.96 7.65 1,869,300 7.78 6.40
Date Open High Low Vol Cls adjCls
09-05-21 7.67 7.95 7.55 4,177,200 7.91 6.51
09-05-20 8.06 8.26 7.73 4,980,200 7.76 6.39
09-05-19 7.44 8.06 7.28 6,485,700 7.87 6.48
09-05-18 7.30 7.50 7.23 3,115,200 7.46 6.14
09-05-15 7.12 7.42 7.05 2,782,800 7.25 5.97
09-05-14 6.89 7.42 6.88 5,065,900 7.16 5.89
09-05-13 6.97 7.13 6.86 4,626,200 6.98 5.74
09-05-12 7.36 7.36 6.97 4,200,500 7.11 5.85
09-05-11 7.18 7.39 7.05 3,384,800 7.25 5.97
Date Open High Low Vol Cls adjCls
09-05-08 7.75 7.77 7.13 5,595,000 7.34 6.04
09-05-07 8.23 8.23 7.38 6,613,600 7.61 6.26
09-05-06 8.08 8.21 7.72 3,384,000 8.13 6.69
09-05-05 8.12 8.22 7.90 3,536,600 8.16 6.72
09-05-04 7.89 8.23 7.86 3,502,500 8.22 6.76
09-05-01 7.96 8.03 7.62 2,873,900 7.77 6.39
09-04-30 7.88 8.05 7.75 4,445,600 7.93 6.53
09-04-29 7.59 7.95 7.53 5,053,100 7.85 6.46
09-04-28 7.41 7.65 7.32 3,813,300 7.62 6.27
Date Open High Low Vol Cls adjCls
09-04-27 7.57 7.70 7.42 3,096,700 7.50 6.17
09-04-24 7.30 7.65 7.30 3,712,300 7.58 6.24
09-04-23 7.45 7.49 6.97 5,004,100 7.32 6.02
09-04-22 6.97 7.49 6.87 5,221,600 7.39 6.08
09-04-21 6.71 7.09 6.70 4,479,600 7.02 5.78
09-04-20 6.82 6.90 6.58 4,685,800 6.79 5.59
09-04-17 7.27 7.35 6.57 7,391,800 6.81 5.60
09-04-16 7.47 7.50 7.14 8,331,600 7.40 6.09
09-04-15 7.32 7.40 7.12 4,321,300 7.33 6.03
Date Open High Low Vol Cls adjCls
09-04-14 7.05 7.43 7.04 4,044,700 7.36 6.06
09-04-13 7.36 7.36 7.00 3,567,300 7.16 5.89
09-04-09 7.25 7.41 7.03 4,279,800 7.34 6.04
09-04-08 6.95 7.24 6.83 3,081,400 7.21 5.93
09-04-07 7.08 7.08 6.76 3,160,800 6.90 5.68
09-04-06 7.10 7.19 6.88 4,720,700 7.14 5.88
09-04-03 7.26 7.36 6.99 6,070,600 7.22 5.94
09-04-02 6.89 7.23 6.89 4,890,400 7.20 5.93
09-04-01 6.58 7.08 6.56 3,242,900 7.06 5.81
Date Open High Low Vol Cls adjCls
09-03-31 6.87 6.89 6.54 3,220,100 6.77 5.57
09-03-30 6.63 6.76 6.44 4,122,700 6.74 5.55
09-03-27 6.85 6.99 6.68 4,785,700 6.71 5.52
09-03-26 6.51 6.94 6.47 5,765,100 6.94 5.71
09-03-25 6.45 6.71 6.25 4,384,000 6.45 5.31
09-03-24 6.21 6.53 6.19 4,381,200 6.40 5.27
09-03-23 6.15 6.47 6.10 3,672,800 6.43 5.29
09-03-20 6.24 6.30 5.99 4,465,800 6.10 5.02
09-03-19 6.14 6.22 6.01 3,804,300 6.17 5.08
Date Open High Low Vol Cls adjCls
09-03-18 5.89 6.10 5.81 2,228,500 6.10 5.02
09-03-17 5.84 5.95 5.69 2,037,100 5.95 4.90
09-03-16 6.19 6.20 5.74 2,835,800 5.82 4.79
09-03-13 5.92 6.12 5.86 3,558,400 6.09 5.01
09-03-12 5.87 6.00 5.80 4,042,400 5.94 4.89
09-03-11 5.62 5.96 5.58 3,169,000 5.88 4.84
09-03-10 5.39 5.74 5.39 3,935,200 5.62 4.62
09-03-09 5.34 5.70 5.32 2,229,200 5.36 4.41
09-03-06 5.70 5.70 5.33 3,623,700 5.51 4.53
Date Open High Low Vol Cls adjCls
09-03-05 5.52 5.95 5.52 3,938,800 5.62 4.62
09-03-04 5.50 5.85 5.47 3,898,900 5.72 4.71
09-03-03 5.36 5.52 5.32 3,020,000 5.35 4.40
09-03-02 5.29 5.59 5.29 3,847,400 5.35 4.40
09-02-27 5.19 5.65 5.12 4,516,800 5.56 4.58
09-02-26 5.20 5.44 5.04 2,980,600 5.25 4.32
09-02-25 4.89 5.23 4.80 2,209,900 5.14 4.23
09-02-24 4.64 4.94 4.62 2,232,000 4.87 4.01
09-02-23 4.95 5.03 4.63 2,430,100 4.64 3.82
Date Open High Low Vol Cls adjCls
09-02-20 4.70 5.00 4.67 2,284,100 4.94 4.07
09-02-19 5.11 5.14 4.78 1,761,800 4.85 3.99
09-02-18 5.17 5.29 4.99 2,176,100 5.05 4.16
09-02-17 5.20 5.27 5.01 2,416,300 5.18 4.26
09-02-13 5.21 5.43 5.18 2,241,800 5.36 4.41
09-02-12 4.97 5.27 4.92 1,972,300 5.27 4.34
09-02-11 5.09 5.18 4.95 2,024,000 5.07 4.17
09-02-10 5.12 5.39 5.02 3,807,900 5.09 4.19
09-02-09 5.16 5.20 5.02 2,291,700 5.08 4.18
Date Open High Low Vol Cls adjCls
09-02-06 4.65 5.23 4.65 4,129,400 5.23 4.30
09-02-05 4.56 4.83 4.56 2,291,700 4.77 3.93
09-02-04 4.64 4.72 4.54 2,240,400 4.63 3.81
09-02-03 4.48 4.66 4.48 2,402,600 4.54 3.74
09-02-02 4.50 4.65 4.40 2,030,000 4.56 3.75
09-01-30 4.70 4.87 4.51 3,217,200 4.51 3.71
09-01-29 4.98 4.98 4.73 2,493,500 4.77 3.93
09-01-28 4.96 5.03 4.82 2,148,900 4.95 4.07
09-01-27 4.78 4.94 4.74 2,309,400 4.87 4.01
Date Open High Low Vol Cls adjCls
09-01-26 4.72 4.90 4.70 1,875,400 4.73 3.89
09-01-23 4.63 4.99 4.63 3,134,200 4.78 3.93
09-01-22 4.32 4.84 4.29 4,773,800 4.80 3.95
09-01-21 4.48 4.62 4.30 3,473,700 4.60 3.79
09-01-20 4.86 4.86 4.26 3,598,300 4.27 3.51
09-01-16 4.76 4.90 4.59 2,272,700 4.83 3.97
09-01-15 4.82 4.99 4.58 3,207,400 4.75 3.91
09-01-14 4.68 4.98 4.63 2,008,200 4.82 3.97
09-01-13 4.68 4.92 4.63 1,695,500 4.80 3.95
Date Open High Low Vol Cls adjCls
09-01-12 4.97 4.99 4.73 1,828,300 4.79 3.94
09-01-09 5.05 5.15 4.80 2,010,400 5.03 4.14
09-01-08 4.89 5.16 4.81 1,655,500 5.11 4.21
09-01-07 4.81 5.14 4.71 3,247,000 5.01 4.12
09-01-06 4.67 5.12 4.67 3,505,100 5.05 4.16
09-01-05 4.54 4.75 4.54 2,462,900 4.70 3.87
09-01-02 4.27 4.69 4.25 1,984,300 4.67 3.84
08-12-31 4.02 4.48 3.99 2,606,800 4.47 3.68
08-12-30 3.82 4.09 3.82 1,348,300 4.06 3.34
Date Open High Low Vol Cls adjCls
08-12-29 3.90 4.00 3.85 1,411,000 3.87 3.18
08-12-26 4.10 4.10 3.90 378,300 4.00 3.29
08-12-24 4.06 4.10 3.90 568,300 4.01 3.30
08-12-23 4.04 4.21 4.01 1,333,800 4.06 3.34
08-12-22 4.11 4.14 3.91 1,783,500 4.13 3.40
08-12-19 4.17 4.23 3.97 2,442,200 4.13 3.40
08-12-18 4.36 4.45 3.96 3,451,000 4.07 3.35
08-12-17 4.44 4.63 4.36 2,288,300 4.50 3.70
08-12-16 4.50 4.63 4.29 3,657,400 4.52 3.72
Date Open High Low Vol Cls adjCls
08-12-15 4.65 4.74 4.46 1,713,900 4.64 3.82
08-12-12 4.16 4.76 4.12 2,911,900 4.71 3.88
08-12-11 4.62 4.78 4.34 1,824,800 4.34 3.57
08-12-10 4.47 4.78 4.40 2,161,900 4.56 3.75
08-12-09 4.17 4.55 4.16 1,823,900 4.44 3.65
08-12-08 4.13 4.41 4.11 2,321,700 4.32 3.56
08-12-05 3.77 4.12 3.74 1,982,900 4.11 3.38
08-12-04 3.79 4.10 3.77 5,022,600 3.88 3.19
08-12-03 3.83 4.03 3.55 2,635,200 3.96 3.26
Date Open High Low Vol Cls adjCls
08-12-02 3.53 3.81 3.40 3,008,500 3.78 3.11
08-12-01 3.75 3.75 3.45 4,356,200 3.45 2.84
08-11-28 3.65 3.73 3.48 1,694,400 3.73 3.07
08-11-26 3.31 3.60 3.26 3,035,300 3.53 2.90
08-11-25 3.33 3.34 3.20 3,703,300 3.32 2.73
08-11-24 3.10 3.26 2.97 3,011,600 3.24 2.67
08-11-21 2.72 2.98 2.54 2,531,400 2.97 2.44
08-11-20 3.15 3.15 2.70 2,920,300 2.72 2.24
08-11-19 3.13 3.26 2.99 3,404,400 2.99 2.46
Date Open High Low Vol Cls adjCls
08-11-18 3.33 3.40 3.13 5,512,100 3.28 2.70
08-11-17 3.53 3.71 3.38 5,001,800 3.38 2.78
08-11-14 3.80 4.00 3.22 11,933,300 3.56 2.93
08-11-13 3.92 4.32 3.70 3,396,600 4.32 3.56
08-11-12 4.23 4.23 3.92 2,451,700 3.92 3.23
08-11-11 4.20 4.30 4.09 3,038,600 4.14 3.41
08-11-10 4.65 5.00 4.18 3,541,200 4.38 3.60
08-11-07 4.59 4.64 4.45 2,587,500 4.56 3.75
08-11-06 4.98 4.98 4.53 4,781,600 4.55 3.74
Date Open High Low Vol Cls adjCls
08-11-05 5.18 5.32 5.00 5,391,000 5.05 4.16
08-11-04 5.34 5.43 5.13 3,774,900 5.30 4.36
08-11-03 5.09 5.25 4.92 2,584,200 5.09 4.19
08-10-31 5.00 5.26 4.88 5,065,900 5.01 4.12
08-10-30 4.83 5.45 4.76 5,904,900 5.17 4.25
08-10-29 4.51 4.87 4.50 3,331,400 4.69 3.86
08-10-28 4.48 4.61 4.13 3,360,000 4.61 3.79
08-10-27 4.23 4.43 4.18 5,444,500 4.19 3.45
08-10-24 4.11 4.60 4.05 3,771,000 4.45 3.66
Date Open High Low Vol Cls adjCls
08-10-23 4.18 4.60 4.18 4,605,900 4.60 3.79
08-10-22 4.25 4.48 4.16 4,378,100 4.39 3.61
08-10-21 4.58 4.58 4.34 3,643,300 4.52 3.72
08-10-20 4.31 4.59 4.30 4,345,000 4.59 3.78
08-10-17 4.04 4.35 3.95 6,106,900 4.29 3.53
08-10-16 4.14 4.15 3.45 7,768,900 4.15 3.42
08-10-15 4.41 4.41 3.56 8,245,800 3.73 3.07
08-10-14 4.60 4.65 4.17 6,899,700 4.25 3.50
08-10-13 4.23 4.30 3.97 8,358,100 4.06 3.34
Date Open High Low Vol Cls adjCls
08-10-10 3.69 4.13 3.40 8,125,700 3.59 2.95
08-10-09 4.28 4.60 3.82 4,808,700 3.82 3.14
08-10-08 4.29 4.46 3.91 6,302,400 4.07 3.35
08-10-07 4.61 4.79 4.31 4,513,300 4.31 3.55
08-10-06 4.60 4.74 4.19 7,413,800 4.67 3.84
08-10-03 4.80 5.07 4.69 7,636,200 4.69 3.86
08-10-02 4.91 5.07 4.75 7,068,800 4.75 3.91
08-10-01 5.23 5.34 4.95 9,463,800 5.11 4.21
08-09-30 5.52 5.65 5.01 27,252,200 5.22 4.30
Date Open High Low Vol Cls adjCls
08-09-29 24.68 24.80 19.52 102,277,600 19.52 3.47
08-09-26 27.78 27.78 24.89 47,407,200 25.36 4.51
08-09-25 27.75 28.99 27.04 29,516,800 28.58 5.08
08-09-24 27.00 27.99 26.72 34,317,900 27.58 4.90
08-09-23 25.66 26.62 25.24 39,093,900 25.92 4.61
08-09-22 27.11 27.11 25.03 21,496,000 25.72 4.57
08-09-19 27.09 28.00 25.45 45,043,400 27.24 4.84
08-09-18 25.35 25.61 23.54 54,366,000 25.31 4.50
08-09-17 25.27 25.74 24.00 56,301,700 24.78 4.41
Date Open High Low Vol Cls adjCls
08-09-16 24.43 25.65 23.26 60,807,000 25.64 4.56
08-09-15 26.13 26.96 24.62 54,025,900 24.86 4.42
08-09-12 27.19 28.12 26.73 27,867,600 27.92 4.97
08-09-11 26.75 27.76 26.06 30,311,400 27.54 4.90
08-09-10 26.50 27.57 26.45 31,603,800 27.26 4.85
08-09-09 28.86 28.90 26.19 60,440,900 26.20 4.66
08-09-08 30.00 30.00 27.86 48,841,200 28.82 5.13
08-09-05 28.90 29.24 28.12 43,600,600 29.15 5.18
08-09-04 28.90 29.74 28.40 39,901,400 29.20 5.19
Date Open High Low Vol Cls adjCls
08-09-03 30.72 30.76 28.75 42,310,000 28.99 5.16
08-09-02 32.57 32.58 30.57 31,678,300 30.95 5.50
08-08-29 31.97 32.60 31.93 22,000,400 32.42 5.77
08-08-28 31.50 32.41 31.50 24,782,500 32.21 5.73
08-08-27 30.61 31.49 30.30 26,006,900 31.35 5.58
08-08-26 30.78 31.10 30.40 15,264,600 30.79 5.48
08-08-25 31.49 31.73 30.74 14,391,000 30.98 5.51
08-08-22 31.31 31.70 31.01 14,107,800 31.67 5.63
08-08-21 30.16 31.29 29.91 20,912,500 30.92 5.50
Date Open High Low Vol Cls adjCls
08-08-20 30.00 30.83 29.73 17,090,600 30.34 5.40
08-08-19 29.35 29.92 29.06 15,810,200 29.67 5.28
08-08-18 30.78 30.78 29.29 22,736,200 29.56 5.26
08-08-15 28.94 31.09 28.21 95,521,500 30.67 5.45
08-08-14 26.57 27.32 26.52 23,571,900 27.16 4.83
08-08-13 26.75 27.22 26.52 15,813,000 27.04 4.81
08-08-12 26.81 27.18 26.50 20,553,900 26.88 4.78
08-08-11 26.17 26.75 25.87 24,994,400 26.61 4.73
08-08-08 26.54 27.07 26.18 23,803,300 26.27 4.67
Date Open High Low Vol Cls adjCls
08-08-07 26.25 27.30 26.25 22,770,400 26.78 4.76
08-08-06 26.23 26.73 25.77 15,545,100 26.52 4.72
08-08-05 26.20 26.38 25.78 19,859,700 26.35 4.69
08-08-04 25.92 26.61 25.91 15,661,200 25.99 4.62
08-08-01 27.40 27.40 26.39 27,468,300 26.62 4.73
08-07-31 27.08 27.58 26.96 32,487,700 27.25 4.85
08-07-30 26.83 27.44 26.47 27,874,500 27.33 4.86
08-07-29 25.60 27.00 25.57 30,811,600 26.73 4.75
08-07-28 25.85 26.38 25.51 17,052,200 25.51 4.54
Date Open High Low Vol Cls adjCls
08-07-25 25.37 26.10 25.37 24,468,300 25.89 4.60
08-07-24 26.42 26.43 25.41 30,988,400 25.57 4.55
08-07-23 26.22 26.70 26.04 29,472,000 26.36 4.69
08-07-22 27.00 27.00 25.67 34,237,300 26.30 4.68
08-07-21 26.57 27.32 26.37 35,519,600 27.15 4.83
08-07-18 25.87 26.54 25.56 30,175,800 26.43 4.70
08-07-17 27.61 27.78 25.50 72,617,300 25.77 4.58
08-07-16 25.28 26.54 25.12 40,857,900 26.47 4.71
08-07-15 24.12 25.73 23.94 35,991,600 25.21 4.48
Date Open High Low Vol Cls adjCls
08-07-14 24.51 24.70 24.02 23,160,100 24.40 4.34
08-07-11 23.65 24.37 23.30 28,947,200 24.06 4.28
08-07-10 23.19 24.45 23.00 40,646,400 24.10 4.29
08-07-09 22.96 23.47 22.34 19,504,300 22.50 4.00
08-07-08 23.02 23.20 22.09 24,136,900 22.86 4.07
08-07-07 23.17 23.65 22.64 25,969,900 23.08 4.10
08-07-03 22.66 23.19 22.00 13,526,100 22.87 4.07
08-07-02 23.51 23.70 22.73 25,809,300 22.75 4.05
08-07-01 23.89 24.06 22.86 50,792,600 23.58 4.19
Date Open High Low Vol Cls adjCls
08-06-30 24.89 25.47 24.65 22,556,200 24.75 4.40
08-06-27 25.59 25.75 24.53 35,444,700 24.91 4.43
08-06-26 26.73 26.78 25.34 30,506,200 25.81 4.59
08-06-25 26.93 27.33 26.54 19,738,000 27.04 4.81
08-06-24 26.85 27.56 26.43 26,571,900 26.89 4.78
08-06-23 27.06 27.70 26.81 14,795,000 27.23 4.84
08-06-20 27.22 27.38 26.69 25,683,900 26.93 4.79
08-06-19 27.47 27.82 27.16 29,919,000 27.41 4.87
08-06-18 26.85 27.67 26.52 24,411,300 27.60 4.91
Date Open High Low Vol Cls adjCls
08-06-17 27.37 27.87 26.97 30,158,200 27.04 4.81
08-06-16 26.98 27.58 26.47 31,717,200 27.24 4.84
08-06-13 25.43 26.26 25.33 19,500,200 26.12 4.65
08-06-12 25.56 25.98 25.07 26,867,600 25.29 4.50
08-06-11 26.01 26.24 25.30 31,000,900 25.47 4.53
08-06-10 26.57 26.90 25.78 39,089,300 26.07 4.64
08-06-09 28.26 28.45 26.51 23,322,900 27.25 4.85
08-06-06 28.52 29.25 28.14 17,629,800 28.19 5.01
08-06-05 27.93 28.84 27.84 28,395,100 28.69 5.10
Date Open High Low Vol Cls adjCls
08-06-04 27.82 28.22 27.40 26,158,200 27.75 4.93
08-06-03 27.97 28.40 27.39 29,015,700 27.92 4.97
08-06-02 27.85 28.31 27.33 22,983,300 27.85 4.95
08-05-30 27.41 28.35 27.20 41,069,400 27.88 4.96
08-05-29 27.42 28.02 26.41 30,748,700 26.56 4.72
08-05-28 27.67 28.16 27.10 18,207,700 28.02 4.98
08-05-27 27.99 28.19 27.15 15,748,700 27.70 4.93
08-05-23 27.93 28.63 27.91 12,802,800 28.23 5.02
08-05-22 28.66 29.06 27.71 16,048,500 28.15 5.01
Date Open High Low Vol Cls adjCls
08-05-21 29.58 29.74 28.43 17,940,700 28.66 5.10
08-05-20 29.77 29.99 29.13 16,822,700 29.48 5.24
08-05-19 30.85 31.35 29.62 33,747,300 29.94 5.32
08-05-16 30.46 30.63 29.91 20,154,000 30.57 5.44
08-05-15 29.89 30.36 29.49 30,822,700 30.22 5.37
08-05-14 28.82 30.52 28.65 35,527,900 29.52 5.25
08-05-13 28.05 28.78 27.64 21,193,800 28.57 5.08
08-05-12 27.54 27.89 26.90 13,104,500 27.75 4.93
08-05-09 27.27 27.87 27.20 14,198,900 27.41 4.87
Date Open High Low Vol Cls adjCls
08-05-08 27.91 27.91 27.14 14,494,200 27.51 4.89
08-05-07 28.16 28.50 27.39 19,426,100 27.64 4.92
08-05-06 26.75 28.34 26.66 28,607,100 28.07 4.99
08-05-05 27.41 27.54 26.59 15,901,400 26.86 4.78
08-05-02 27.75 27.76 27.18 15,247,100 27.47 4.89
08-05-01 27.86 28.20 26.93 25,044,800 27.43 4.88
08-04-30 28.16 28.92 27.52 21,948,600 28.12 5.00
08-04-29 28.19 28.26 27.20 15,223,000 27.92 4.97
08-04-28 28.40 28.50 27.94 9,688,500 28.29 5.03
Date Open High Low Vol Cls adjCls
08-04-25 28.37 28.60 27.54 14,410,900 28.34 5.04
08-04-24 28.74 28.74 27.45 15,878,200 28.33 5.04
08-04-23 28.89 29.24 28.47 21,702,900 28.65 5.09
08-04-22 29.46 29.56 28.00 22,068,900 28.42 5.05
08-04-21 28.92 29.39 28.29 22,979,100 29.22 5.20
08-04-18 27.78 29.04 27.16 54,579,300 28.08 4.99
08-04-17 28.67 30.00 27.05 138,082,800 27.37 4.87
08-04-16 27.41 28.15 27.20 34,198,900 28.06 4.99
08-04-15 26.04 26.85 25.59 34,246,600 26.83 4.77
Date Open High Low Vol Cls adjCls
08-04-14 26.17 26.65 25.52 18,072,600 25.71 4.57
08-04-11 26.00 26.97 25.95 20,599,700 26.29 4.68
08-04-10 26.52 26.84 25.84 19,062,000 26.47 4.71
08-04-09 26.58 27.17 26.32 19,807,900 26.59 4.73
08-04-08 25.96 26.92 25.76 19,541,800 26.50 4.71
08-04-07 27.40 27.69 25.84 33,927,800 26.22 4.66
08-04-04 25.16 26.99 25.07 44,061,500 26.68 4.74
08-04-03 24.67 25.79 24.58 26,364,600 25.10 4.46
08-04-02 24.64 25.08 24.34 35,269,300 24.80 4.41
Date Open High Low Vol Cls adjCls
08-04-01 23.98 24.64 23.75 26,572,400 24.38 4.34
08-03-31 23.09 23.69 22.73 17,016,100 23.61 4.20
08-03-28 23.31 23.83 22.88 21,448,800 23.01 4.09
08-03-27 22.68 23.93 22.68 28,512,700 23.10 4.11
08-03-26 22.43 22.80 22.15 20,044,400 22.61 4.02
08-03-25 21.64 22.75 21.42 34,049,000 22.57 4.01
08-03-24 20.27 21.99 20.27 27,487,700 21.59 3.84
08-03-20 19.39 20.38 19.20 22,977,300 20.22 3.60
08-03-19 20.22 20.69 19.37 22,170,200 19.41 3.45
Date Open High Low Vol Cls adjCls
08-03-18 19.14 20.27 19.00 23,560,300 20.25 3.60
08-03-17 19.33 19.93 18.42 33,175,300 18.79 3.34
08-03-14 20.92 20.92 19.62 22,443,700 19.91 3.54
08-03-13 19.80 20.85 19.68 20,476,600 20.71 3.68
08-03-12 20.49 20.88 20.10 15,993,900 20.34 3.62
08-03-11 19.58 20.04 19.10 19,596,000 20.00 3.56
08-03-10 20.13 20.33 19.09 24,732,500 19.12 3.40
08-03-07 20.84 21.17 19.75 25,897,200 20.22 3.60
08-03-06 22.39 22.60 21.12 17,359,000 21.17 3.76
Date Open High Low Vol Cls adjCls
08-03-05 22.07 22.64 22.05 17,478,400 22.47 4.00
08-03-04 22.19 22.28 21.28 19,608,500 21.97 3.91
08-03-03 21.72 22.21 21.52 28,845,900 22.19 3.95
08-02-29 21.82 22.26 21.50 32,459,000 21.74 3.87
08-02-28 22.41 22.69 21.93 16,024,900 22.01 3.91
08-02-27 22.60 23.30 22.35 18,129,500 22.54 4.01
08-02-26 22.27 23.18 22.06 19,888,900 22.82 4.06
08-02-25 22.37 23.08 22.08 17,969,900 22.71 4.04
08-02-22 22.84 22.90 21.85 21,166,500 22.42 3.99
Date Open High Low Vol Cls adjCls
08-02-21 23.34 23.44 22.40 19,884,700 22.54 4.01
08-02-20 22.68 23.28 22.28 26,602,000 23.16 4.12
08-02-19 24.11 24.20 23.37 21,842,200 23.50 4.18
08-02-15 23.68 23.95 23.16 22,074,000 23.65 4.21
08-02-14 24.43 24.84 23.75 41,379,400 23.82 4.24
08-02-13 23.41 23.80 22.61 31,709,300 23.70 4.21
08-02-12 22.68 23.15 21.89 27,344,700 22.08 3.93
08-02-11 21.48 22.54 21.45 31,850,900 22.40 3.98
08-02-08 20.64 21.33 20.25 20,281,300 20.98 3.73
Date Open High Low Vol Cls adjCls
08-02-07 19.92 21.27 19.21 65,370,600 20.73 3.69
08-02-06 21.34 21.56 20.13 31,385,900 20.17 3.59
08-02-05 21.84 22.30 21.13 37,819,900 21.13 3.76
08-02-04 22.74 22.95 22.23 28,134,600 22.58 4.02
08-02-01 21.34 22.44 21.26 26,342,800 22.38 3.98
08-01-31 20.89 21.51 20.56 35,812,500 21.24 3.78
08-01-30 22.04 22.17 21.04 32,010,100 21.25 3.78
08-01-29 21.89 22.28 20.91 36,136,000 22.13 3.94
08-01-28 22.07 22.43 21.35 50,534,900 21.81 3.88
Date Open High Low Vol Cls adjCls
08-01-25 21.20 22.56 21.20 80,912,000 21.82 3.88
08-01-24 21.27 21.36 18.92 143,213,300 20.42 3.63
08-01-23 22.44 23.02 20.50 60,743,600 22.20 3.95
08-01-22 20.66 23.56 20.65 51,716,700 23.17 4.12
08-01-18 24.48 24.48 22.01 70,744,500 22.70 4.04
08-01-17 26.23 26.23 23.97 58,971,700 24.02 4.27
08-01-16 28.20 28.51 26.01 57,765,300 26.71 4.75
08-01-15 30.00 30.19 27.50 44,099,900 27.93 4.97
08-01-14 30.35 30.65 29.46 19,648,300 30.60 5.44
Date Open High Low Vol Cls adjCls
08-01-11 30.79 31.16 29.46 21,122,100 29.83 5.30
08-01-10 30.06 30.72 28.94 37,193,800 30.30 5.39
08-01-09 30.45 31.49 28.68 46,209,600 30.34 5.40
08-01-08 32.26 32.98 31.13 37,149,900 31.17 5.54
08-01-07 35.00 35.42 31.24 47,959,700 32.19 5.72
08-01-04 35.25 36.15 34.38 23,838,500 34.64 6.16
08-01-03 35.25 36.26 34.85 21,710,700 36.02 6.41
08-01-02 35.96 36.50 34.37 22,974,500 35.07 6.24
07-12-31 36.68 37.08 35.90 10,833,800 36.03 6.41
Date Open High Low Vol Cls adjCls
07-12-28 37.78 37.78 36.54 10,789,900 36.80 6.54
07-12-27 38.21 38.80 37.20 14,505,700 37.36 6.64
07-12-26 38.74 38.95 37.59 17,807,000 38.74 6.89
07-12-24 35.96 38.00 35.96 11,622,300 37.91 6.74
07-12-21 36.25 36.59 35.79 20,824,600 35.96 6.39
07-12-20 35.81 36.22 35.12 26,097,600 35.94 6.39
07-12-19 35.19 35.75 34.77 23,162,400 35.61 6.33
07-12-18 34.13 34.96 33.46 22,115,200 34.83 6.19
07-12-17 35.44 35.84 33.53 25,321,600 33.69 5.99
Date Open High Low Vol Cls adjCls
07-12-14 34.85 35.99 34.46 31,512,700 35.28 6.27
07-12-13 35.09 35.86 34.30 19,193,400 35.17 6.25
07-12-12 35.42 36.10 34.45 23,081,400 35.32 6.28
07-12-11 36.60 36.89 33.77 26,806,500 34.08 6.06
07-12-10 36.24 36.95 35.85 22,930,100 36.64 6.52
07-12-07 35.70 36.18 34.62 22,300,300 36.10 6.42
07-12-06 35.84 36.07 34.68 18,264,200 34.86 6.20
07-12-05 35.45 36.16 35.25 32,316,500 35.64 6.34
07-12-04 33.72 35.10 33.37 25,900,000 34.28 6.10
Date Open High Low Vol Cls adjCls
07-12-03 33.29 34.50 32.94 23,593,700 33.98 6.04
07-11-30 34.32 34.86 32.56 34,196,600 33.22 5.91
07-11-29 32.53 34.55 32.50 30,352,100 33.32 5.93
07-11-28 30.40 32.99 30.20 32,534,900 32.73 5.82
07-11-27 30.14 30.80 29.16 20,499,300 29.70 5.28
07-11-26 29.95 31.60 29.66 26,970,800 29.94 5.32
07-11-23 30.00 30.43 29.22 7,716,700 29.92 5.32
07-11-21 29.85 30.36 28.49 30,311,800 29.42 5.23
07-11-20 32.15 32.38 29.90 22,186,900 30.55 5.43
Date Open High Low Vol Cls adjCls
07-11-19 32.77 33.51 31.39 18,607,500 31.65 5.63
07-11-16 32.68 33.13 31.35 26,011,500 32.62 5.80
07-11-15 32.69 33.72 31.83 24,505,300 32.51 5.78
07-11-14 33.46 34.68 32.36 36,766,700 32.65 5.81
07-11-13 32.66 33.86 31.72 37,495,100 31.87 5.67
07-11-12 36.10 36.40 31.13 49,302,100 31.47 5.60
07-11-09 37.28 38.48 35.58 47,134,100 36.54 6.50
07-11-08 40.51 42.79 37.02 80,652,900 38.65 6.87
07-11-07 39.76 39.76 37.64 47,484,900 38.28 6.81
Date Open High Low Vol Cls adjCls
07-11-06 36.73 39.50 36.42 56,663,100 39.39 7.00
07-11-05 35.60 36.40 34.50 27,876,900 35.78 6.36
07-11-02 36.53 36.58 35.18 15,839,400 35.65 6.34
07-11-01 36.16 37.00 35.56 22,261,900 36.08 6.42
07-10-31 36.02 36.79 35.69 26,010,600 36.55 6.50
07-10-30 35.80 36.00 34.91 18,682,000 35.29 6.28
07-10-29 35.89 36.71 35.61 26,729,200 35.83 6.37
07-10-26 34.80 35.64 34.35 21,766,300 35.54 6.32
07-10-25 35.86 35.99 33.39 26,795,000 34.06 6.06
Date Open High Low Vol Cls adjCls
07-10-24 35.08 35.86 34.20 24,337,800 35.86 6.38
07-10-23 34.42 35.82 34.13 35,680,700 35.27 6.27
07-10-22 32.55 33.90 32.18 28,951,400 33.62 5.98
07-10-19 32.96 33.09 31.92 25,003,700 32.73 5.82
07-10-18 30.50 33.06 29.70 38,753,800 32.94 5.86
07-10-17 31.98 32.15 30.69 21,053,600 30.91 5.50
07-10-16 31.10 31.56 30.85 10,718,100 31.36 5.58
07-10-15 30.87 31.74 30.87 11,869,000 30.98 5.51
07-10-12 29.97 30.80 29.90 6,287,800 30.74 5.47
Date Open High Low Vol Cls adjCls
07-10-11 31.06 31.28 29.60 12,659,400 30.08 5.35
07-10-10 30.96 31.41 30.70 11,363,200 30.86 5.49
07-10-09 30.39 30.93 29.86 10,782,900 30.91 5.50
07-10-08 30.50 30.87 30.30 7,629,800 30.51 5.43
07-10-05 30.01 30.81 30.00 17,238,700 30.63 5.45
07-10-04 29.78 29.99 29.45 8,391,000 29.72 5.29
07-10-03 30.09 30.68 29.48 13,261,900 29.78 5.30
07-10-02 30.24 30.41 29.89 10,789,400 30.24 5.38
07-10-01 29.34 30.17 29.16 14,811,600 30.14 5.36
Date Open High Low Vol Cls adjCls
07-09-28 29.00 29.60 28.89 10,761,600 29.21 5.19
07-09-27 28.99 29.38 28.64 9,956,900 28.73 5.11
07-09-26 28.95 29.25 28.51 11,966,200 28.92 5.14
07-09-25 27.95 28.95 27.81 14,389,600 28.47 5.06
07-09-24 28.84 29.65 28.01 18,736,600 28.24 5.02
07-09-21 28.80 28.89 28.16 12,986,100 28.73 5.11
07-09-20 28.49 28.80 28.37 7,139,200 28.53 5.07
07-09-19 27.60 28.75 27.60 17,492,300 28.52 5.07
07-09-18 27.00 27.80 26.76 18,348,900 27.64 4.92
Date Open High Low Vol Cls adjCls
07-09-17 26.50 26.90 26.42 8,067,500 26.65 4.74
07-09-14 26.36 26.95 26.29 9,836,100 26.62 4.73
07-09-13 26.89 27.07 26.52 13,020,800 26.68 4.74
07-09-12 26.76 27.36 26.56 11,696,400 26.61 4.73
07-09-11 26.31 26.95 26.30 10,221,600 26.81 4.77
07-09-10 26.10 26.43 25.55 10,134,600 26.18 4.66
07-09-07 26.41 26.41 25.65 10,098,100 25.88 4.60
07-09-06 26.22 26.81 26.12 9,031,000 26.63 4.74
07-09-05 25.74 26.26 25.70 14,631,600 26.23 4.66
Date Open High Low Vol Cls adjCls
07-09-04 25.43 26.22 25.13 13,658,000 25.91 4.61
07-08-31 24.55 25.12 24.52 13,159,600 25.04 4.45
07-08-30 23.78 24.55 23.76 7,014,800 24.14 4.29
07-08-29 23.51 24.25 23.50 6,645,900 24.08 4.28
07-08-28 23.79 23.89 23.22 9,318,300 23.33 4.15
07-08-27 24.38 24.38 23.89 7,320,600 24.04 4.28
07-08-24 24.19 24.39 24.09 5,986,100 24.38 4.34
07-08-23 25.09 25.17 24.10 8,012,900 24.31 4.32
07-08-22 24.32 25.14 24.32 14,778,800 24.98 4.44
Date Open High Low Vol Cls adjCls
07-08-21 24.80 24.84 23.55 17,004,600 23.85 4.24
07-08-20 24.68 25.29 24.50 10,471,000 24.80 4.41
07-08-17 25.25 25.75 24.13 17,911,100 24.50 4.36
07-08-16 25.12 25.19 23.24 34,168,400 24.61 4.38
07-08-15 25.76 26.18 25.42 12,392,400 25.50 4.53
07-08-14 26.51 26.85 26.01 10,995,300 26.09 4.64
07-08-13 27.05 27.19 26.16 16,747,800 26.54 4.72
07-08-10 28.25 28.25 26.25 29,826,000 26.95 4.79
07-08-09 26.92 29.11 26.79 54,577,900 28.44 5.06
Date Open High Low Vol Cls adjCls
07-08-08 25.85 28.62 25.70 53,089,300 27.59 4.91
07-08-07 24.62 25.68 24.40 21,658,000 25.50 4.53
07-08-06 24.85 25.00 24.06 22,693,600 24.63 4.38
07-08-03 25.31 25.36 24.63 14,042,500 24.69 4.39
07-08-02 25.30 25.38 24.77 15,532,600 25.29 4.50
07-08-01 24.78 25.30 24.62 23,223,000 25.24 4.49
07-07-31 25.94 26.25 25.00 19,779,700 25.06 4.46
07-07-30 24.54 25.81 24.38 26,440,000 25.76 4.58
07-07-27 24.20 25.00 24.16 24,577,900 24.42 4.34
Date Open High Low Vol Cls adjCls
07-07-26 23.99 24.78 23.75 32,760,700 24.30 4.32
07-07-25 25.11 25.18 24.14 24,745,000 24.49 4.36
07-07-24 25.75 26.14 24.66 20,950,400 24.88 4.42
07-07-23 25.35 25.89 25.24 18,199,900 25.72 4.57
07-07-20 25.14 25.36 24.54 26,451,100 25.17 4.48
07-07-19 25.08 25.24 23.84 36,878,200 25.14 4.47
07-07-18 25.30 25.68 25.08 20,821,300 25.52 4.54
07-07-17 25.34 25.69 25.19 15,911,600 25.41 4.52
07-07-16 25.40 25.64 25.20 15,987,500 25.41 4.52
Date Open High Low Vol Cls adjCls
07-07-13 25.09 25.32 25.02 10,717,200 25.27 4.49
07-07-12 24.98 25.10 24.57 24,790,300 25.05 4.45
07-07-11 24.86 25.06 24.63 13,912,500 24.80 4.41
07-07-10 24.71 25.13 24.58 23,165,600 24.95 4.44
07-07-09 24.87 25.24 24.80 15,510,800 24.92 4.43
07-07-06 24.18 24.72 24.18 11,521,900 24.69 4.39
07-07-05 24.43 24.46 23.88 11,756,100 24.18 4.30
07-07-03 24.00 24.23 23.97 5,527,500 24.18 4.30
07-07-02 23.30 24.15 23.30 15,982,800 23.97 4.26
Date Open High Low Vol Cls adjCls
07-06-29 23.35 23.61 23.15 15,137,400 23.29 4.14
07-06-28 23.55 23.85 23.25 31,487,700 23.36 4.15
07-06-27 23.05 23.51 22.85 20,037,900 23.45 4.17
07-06-26 23.60 23.80 23.00 17,771,400 23.18 4.12
07-06-25 23.66 24.00 23.31 19,550,200 23.57 4.19
07-06-22 23.11 24.00 23.08 32,663,100 23.63 4.20
07-06-21 22.76 23.27 22.62 19,105,000 23.20 4.13
07-06-20 22.51 23.10 22.35 25,944,000 22.74 4.04
07-06-19 22.14 22.19 21.99 14,329,400 22.08 3.93
Date Open High Low Vol Cls adjCls
07-06-18 22.10 22.38 22.00 13,107,800 22.26 3.96
07-06-15 22.21 22.33 21.93 16,028,200 22.01 3.91
07-06-14 21.43 22.08 21.38 18,970,300 22.03 3.92
07-06-13 21.18 21.40 21.16 7,502,500 21.34 3.80
07-06-12 21.33 21.48 21.00 12,274,400 21.17 3.76
07-06-11 21.53 21.67 21.24 8,012,900 21.49 3.82
07-06-08 21.15 21.56 21.10 10,201,200 21.53 3.83
07-06-07 21.46 21.81 21.07 15,065,700 21.07 3.75
07-06-06 21.76 21.92 21.43 27,046,700 21.49 3.82
Date Open High Low Vol Cls adjCls
07-06-05 21.43 21.94 21.25 16,670,500 21.89 3.89
07-06-04 21.53 21.74 21.28 8,714,900 21.45 3.81
07-06-01 21.55 21.70 21.47 8,703,800 21.63 3.85
07-05-31 21.45 21.61 21.21 12,557,600 21.47 3.82
07-05-30 21.02 21.42 20.61 12,671,900 21.42 3.81
07-05-29 20.98 21.27 20.90 10,142,900 21.09 3.75
07-05-25 20.87 21.14 20.85 7,053,200 20.88 3.71
07-05-24 21.57 21.62 20.80 15,334,500 20.85 3.71
07-05-23 21.76 21.97 21.60 11,974,500 21.61 3.84
Date Open High Low Vol Cls adjCls
07-05-22 21.80 21.92 21.58 13,757,900 21.78 3.87
07-05-21 21.35 21.98 21.26 36,662,100 21.71 3.86
07-05-18 21.60 21.60 21.14 46,874,500 21.34 3.80
07-05-17 21.46 21.51 21.05 11,050,400 21.05 3.74
07-05-16 21.20 21.46 20.97 18,359,000 21.46 3.82
07-05-15 21.23 21.86 21.04 35,446,000 21.20 3.77
07-05-14 21.60 21.74 21.08 10,567,300 21.23 3.78
07-05-11 21.30 21.66 21.25 9,535,400 21.44 3.81
07-05-10 21.74 21.79 21.18 17,352,600 21.21 3.77
Date Open High Low Vol Cls adjCls
07-05-09 21.54 21.80 21.44 13,452,100 21.74 3.87
07-05-08 21.49 21.61 21.25 19,689,000 21.59 3.84
07-05-07 21.99 22.14 21.49 22,071,200 21.54 3.83
07-05-04 21.85 22.21 21.74 28,172,600 21.87 3.89
07-05-03 21.99 21.99 21.56 13,440,900 21.66 3.85
07-05-02 21.83 21.94 21.70 20,184,600 21.84 3.88
07-05-01 22.70 22.82 21.42 50,653,400 21.86 3.89
07-04-30 23.08 23.32 22.77 31,586,300 22.82 4.06
07-04-27 22.87 23.14 22.73 29,560,300 23.11 4.11
Date Open High Low Vol Cls adjCls
07-04-26 22.35 22.88 21.91 43,031,400 22.87 4.07
07-04-25 21.93 22.43 21.85 42,474,300 22.29 3.96
07-04-24 21.84 21.93 21.64 23,330,800 21.83 3.88
07-04-23 21.64 21.72 21.39 19,860,700 21.71 3.86
07-04-20 21.20 21.23 20.96 15,129,500 21.22 3.77
07-04-19 21.00 21.25 20.89 23,681,600 21.02 3.74
07-04-18 20.51 21.01 20.51 24,829,700 20.99 3.73
07-04-17 20.70 20.85 20.54 16,996,700 20.65 3.67
07-04-16 20.43 20.83 20.18 29,688,100 20.67 3.68
Date Open High Low Vol Cls adjCls
07-04-13 20.08 20.42 19.90 26,490,500 20.34 3.62
07-04-12 19.81 20.10 19.69 18,732,500 20.08 3.57
07-04-11 19.50 19.95 19.50 26,537,200 19.81 3.52
07-04-10 19.44 19.53 19.25 10,807,400 19.48 3.46
07-04-09 19.45 19.60 19.19 11,522,900 19.44 3.46
07-04-05 19.32 19.67 19.31 11,897,700 19.33 3.44
07-04-04 18.90 19.40 18.90 16,644,600 19.30 3.43
07-04-03 18.78 19.15 18.71 14,144,300 18.88 3.36
07-04-02 18.67 18.81 18.54 16,532,600 18.65 3.32
Date Open High Low Vol Cls adjCls
07-03-30 18.74 18.95 18.47 20,150,300 18.55 3.30
07-03-29 19.12 19.22 18.59 25,060,600 18.74 3.33
07-03-28 18.86 19.09 18.84 18,764,400 19.02 3.38
07-03-27 18.63 18.87 18.50 13,460,800 18.86 3.35
07-03-26 18.62 18.72 18.18 11,406,200 18.63 3.31
07-03-23 18.68 18.71 18.53 10,283,600 18.56 3.30
07-03-22 18.70 18.72 18.46 25,877,800 18.59 3.31
07-03-21 18.61 18.79 18.51 12,924,500 18.70 3.33
07-03-20 18.34 18.64 18.29 24,644,100 18.61 3.31
Date Open High Low Vol Cls adjCls
07-03-19 18.94 18.94 18.31 32,559,400 18.40 3.27
07-03-16 18.95 18.95 18.58 22,605,200 18.76 3.34
07-03-15 19.25 19.28 18.90 37,885,200 18.99 3.38
07-03-14 19.32 19.40 19.05 20,534,000 19.19 3.41
07-03-13 19.73 19.83 19.30 31,303,500 19.34 3.44
07-03-12 19.23 19.90 19.23 30,124,400 19.81 3.52
07-03-09 19.49 19.50 19.14 24,214,200 19.24 3.42
07-03-08 19.05 19.36 19.04 195,675,600 19.22 3.42
07-03-07 18.24 19.14 18.14 42,628,800 18.89 3.36
Date Open High Low Vol Cls adjCls
07-03-06 18.10 18.22 17.94 10,704,700 18.07 3.21
07-03-05 17.93 18.20 17.77 15,853,700 17.79 3.16
07-03-02 18.57 18.69 18.05 15,702,900 18.10 3.22
07-03-01 18.54 18.85 18.27 25,001,800 18.61 3.31
07-02-28 18.65 19.05 18.32 31,252,100 19.01 3.38
07-02-27 19.30 19.36 18.30 24,424,300 18.75 3.33
07-02-26 19.98 19.98 19.57 12,125,400 19.70 3.50
07-02-23 19.92 20.04 19.90 11,017,500 19.98 3.55
07-02-22 19.80 19.97 19.60 17,149,400 19.92 3.54
Date Open High Low Vol Cls adjCls
07-02-21 19.25 19.65 19.16 11,571,000 19.63 3.49
07-02-20 19.38 19.38 19.16 13,284,100 19.34 3.44
07-02-16 19.10 19.39 19.10 9,826,900 19.39 3.45
07-02-15 19.24 19.39 19.16 6,893,500 19.20 3.41
07-02-14 18.95 19.36 18.90 11,607,500 19.27 3.43
07-02-13 18.72 18.93 18.67 9,792,600 18.85 3.35
07-02-12 18.93 18.94 18.60 14,550,200 18.70 3.33
07-02-09 19.07 19.21 18.80 15,114,700 18.92 3.36
07-02-08 19.00 19.10 18.79 12,520,500 19.07 3.39
Date Open High Low Vol Cls adjCls
07-02-07 18.72 19.12 18.72 16,212,400 19.00 3.38
07-02-06 18.89 18.91 18.45 21,310,500 18.67 3.32
07-02-05 18.62 18.90 18.52 10,970,300 18.86 3.35
07-02-02 18.70 18.83 18.39 17,724,200 18.62 3.31
07-02-01 18.48 18.69 18.45 11,863,000 18.68 3.32
07-01-31 18.47 18.50 18.18 13,824,600 18.45 3.28
07-01-30 18.40 18.50 18.25 13,257,700 18.47 3.28
07-01-29 18.33 18.56 18.11 23,218,400 18.26 3.25
07-01-26 17.85 18.46 17.71 25,398,800 18.33 3.26
Date Open High Low Vol Cls adjCls
07-01-25 17.67 18.18 17.45 45,595,000 17.81 3.17
07-01-24 17.12 17.80 16.97 41,299,300 17.67 3.14
07-01-23 16.90 17.37 16.90 14,418,300 17.12 3.04
07-01-22 17.05 17.11 16.72 14,203,100 16.87 3.00
07-01-19 16.88 17.28 16.79 14,133,200 17.11 3.04
07-01-18 17.36 17.39 16.86 21,912,000 16.91 3.01
07-01-17 17.46 17.68 17.34 16,178,100 17.40 3.09
07-01-16 17.79 17.81 17.41 18,885,200 17.47 3.11
07-01-12 18.01 18.17 17.60 22,224,400 17.82 3.17
Date Open High Low Vol Cls adjCls
07-01-11 17.83 18.08 17.67 44,669,100 18.01 3.20
07-01-10 17.20 17.87 17.20 45,552,900 17.80 3.17
07-01-09 17.08 17.28 16.91 14,104,500 17.23 3.06
07-01-08 16.82 17.15 16.66 16,258,200 17.08 3.04
07-01-05 16.86 16.95 16.66 11,813,000 16.82 2.99
07-01-04 16.75 17.08 16.60 21,941,600 17.04 3.03
07-01-03 16.98 17.05 16.48 21,897,200 16.80 2.99
06-12-29 16.73 17.10 16.51 37,872,200 16.87 3.00
06-12-28 16.43 16.50 16.29 13,012,400 16.36 2.91
Date Open High Low Vol Cls adjCls
06-12-27 16.20 16.39 16.20 7,455,300 16.33 2.90
06-12-26 16.15 16.33 16.11 6,714,900 16.13 2.87
06-12-22 16.30 16.43 16.15 6,930,100 16.20 2.88
06-12-21 16.65 16.69 16.24 13,989,800 16.29 2.90
06-12-20 16.55 16.83 16.55 7,663,500 16.65 2.96
06-12-19 16.52 16.80 16.43 10,930,100 16.55 2.94
06-12-18 16.70 16.86 16.62 11,074,000 16.67 2.96
06-12-15 16.60 16.81 16.56 17,465,000 16.58 2.95
06-12-14 16.56 16.76 16.52 20,224,400 16.58 2.95
Date Open High Low Vol Cls adjCls
06-12-13 16.74 16.85 16.52 19,739,400 16.53 2.94
06-12-12 17.03 17.04 16.60 21,820,400 16.73 2.98
06-12-11 17.03 17.41 16.98 21,804,700 17.02 3.03
06-12-08 17.04 17.13 16.93 14,131,400 17.11 3.04
06-12-07 17.49 17.64 17.05 10,228,100 17.10 3.04
06-12-06 17.21 17.58 17.20 14,606,600 17.48 3.11
06-12-05 17.18 17.37 17.09 8,565,900 17.27 3.07
06-12-04 16.94 17.32 16.94 14,513,100 17.18 3.06
06-12-01 17.21 17.28 16.82 23,854,200 16.94 3.01
Date Open High Low Vol Cls adjCls
06-11-30 17.15 17.64 17.15 21,155,400 17.39 3.09
06-11-29 17.30 17.35 17.04 10,599,200 17.18 3.06
06-11-28 16.85 17.24 16.80 14,241,500 17.22 3.06
06-11-27 17.32 17.50 16.89 19,010,100 16.92 3.01
06-11-24 17.31 17.61 17.30 5,612,200 17.48 3.11
06-11-22 17.10 17.48 17.06 15,550,600 17.48 3.11
06-11-21 17.11 17.33 16.93 19,735,300 17.00 3.02
06-11-20 16.95 17.30 16.90 14,515,500 17.08 3.04
06-11-17 17.16 17.34 17.03 11,564,000 17.17 3.05
Date Open High Low Vol Cls adjCls
06-11-16 17.45 17.45 16.90 27,161,000 17.26 3.07
06-11-15 17.30 17.48 17.15 32,041,100 17.27 3.07
06-11-14 16.89 17.21 16.69 35,959,200 17.20 3.06
06-11-13 16.34 16.83 16.34 27,609,900 16.78 2.98
06-11-10 16.33 16.43 16.20 16,783,800 16.31 2.90
06-11-09 16.65 16.95 16.15 28,674,200 16.32 2.90
06-11-08 16.51 16.60 16.32 17,565,900 16.52 2.94
06-11-07 16.52 16.95 16.51 21,901,400 16.61 2.95
06-11-06 16.25 16.64 16.12 15,832,000 16.52 2.94
Date Open High Low Vol Cls adjCls
06-11-03 16.25 16.38 15.92 16,182,300 16.12 2.87
06-11-02 16.29 16.47 16.10 16,244,700 16.17 2.88
06-11-01 16.87 16.87 16.25 30,747,300 16.33 2.90
06-10-31 16.73 16.94 16.65 18,572,800 16.79 2.99
06-10-30 16.44 16.82 16.32 19,826,900 16.73 2.98
06-10-27 16.51 16.71 16.40 17,511,800 16.43 2.92
06-10-26 16.75 17.05 16.58 25,712,100 16.78 2.98
06-10-25 16.15 16.51 16.15 26,020,800 16.30 2.90
06-10-24 16.16 16.38 15.99 17,409,900 16.03 2.85
Date Open High Low Vol Cls adjCls
06-10-23 16.42 16.53 16.16 25,773,200 16.26 2.89
06-10-20 16.85 16.94 16.25 40,576,100 16.40 2.92
06-10-19 16.65 17.39 16.20 194,554,800 16.84 2.99
06-10-18 19.40 19.42 18.89 42,322,900 18.97 3.37
06-10-17 19.17 19.46 18.68 36,345,200 19.28 3.43
06-10-16 20.00 20.00 19.35 35,803,300 19.46 3.46
06-10-13 19.80 19.94 19.51 36,050,400 19.86 3.53
06-10-12 20.00 20.00 19.22 53,041,600 19.71 3.51
06-10-11 19.79 20.42 19.72 36,648,700 20.12 3.58
Date Open High Low Vol Cls adjCls
06-10-10 19.53 19.87 19.25 61,073,500 19.84 3.53
06-10-09 19.60 19.99 19.50 45,132,300 19.74 3.51
06-10-06 19.51 20.39 19.50 72,948,100 19.59 3.48
06-10-05 18.75 19.46 18.74 53,856,500 19.35 3.44
06-10-04 17.50 18.85 17.47 62,949,000 18.74 3.33
06-10-03 17.43 17.70 17.15 26,954,600 17.64 3.14
06-10-02 17.77 17.78 17.36 23,254,500 17.55 3.12
06-09-29 17.55 17.95 17.43 35,649,600 17.77 3.16
06-09-28 17.11 17.64 17.09 64,757,900 17.46 3.11
Date Open High Low Vol Cls adjCls
06-09-27 16.75 17.12 16.69 30,869,000 17.11 3.04
06-09-26 16.75 16.89 16.49 29,595,500 16.79 2.99
06-09-25 16.17 16.85 16.00 24,020,800 16.75 2.98
06-09-22 15.98 16.23 15.70 18,016,100 16.16 2.87
06-09-21 15.85 16.07 15.83 27,513,100 15.98 2.84
06-09-20 16.28 16.31 15.75 24,299,300 15.85 2.82
06-09-19 16.28 16.28 15.88 9,701,900 16.14 2.87
06-09-18 16.02 16.51 16.00 15,133,200 16.33 2.90
06-09-15 16.17 16.20 15.98 10,994,900 16.02 2.85
Date Open High Low Vol Cls adjCls
06-09-14 16.16 16.29 15.95 14,887,000 16.09 2.86
06-09-13 16.07 16.18 15.87 10,192,500 16.15 2.87
06-09-12 15.51 16.12 15.51 12,005,000 16.11 2.86
06-09-11 15.70 15.86 15.43 12,117,000 15.52 2.76
06-09-08 15.58 15.80 15.28 20,308,100 15.71 2.79
06-09-07 15.55 15.73 15.31 11,943,500 15.60 2.77
06-09-06 15.43 15.59 15.32 14,823,600 15.55 2.77
06-09-05 15.50 15.60 15.29 6,610,300 15.59 2.77
06-09-01 15.69 15.77 15.09 10,480,700 15.53 2.76
Date Open High Low Vol Cls adjCls
06-08-31 15.59 15.79 15.41 8,690,800 15.64 2.78
06-08-30 15.33 15.72 15.25 8,386,300 15.53 2.76
06-08-29 15.20 15.38 15.05 6,719,100 15.33 2.73
06-08-28 15.40 15.40 14.89 6,947,700 15.20 2.70
06-08-25 15.20 15.43 15.10 5,567,700 15.20 2.70
06-08-24 15.42 15.47 15.17 5,647,800 15.26 2.71
06-08-23 15.60 15.75 15.21 5,059,600 15.37 2.73
06-08-22 15.35 15.60 15.32 8,814,900 15.56 2.77
06-08-21 15.69 15.69 15.26 5,405,800 15.40 2.74
Date Open High Low Vol Cls adjCls
06-08-18 15.66 15.81 15.38 5,086,500 15.76 2.80
06-08-17 15.65 15.97 15.59 15,749,100 15.72 2.80
06-08-16 15.06 15.90 15.01 20,100,800 15.78 2.81
06-08-15 14.98 15.15 14.91 13,388,200 15.05 2.68
06-08-14 14.88 15.02 14.78 8,033,700 14.82 2.64
06-08-11 15.04 15.05 14.64 4,512,700 14.72 2.62
06-08-10 14.78 15.07 14.77 6,333,600 15.04 2.67
06-08-09 15.23 15.33 14.86 9,398,400 14.87 2.64
06-08-08 15.03 15.20 14.86 8,154,500 14.95 2.66
Date Open High Low Vol Cls adjCls
06-08-07 15.03 15.25 14.97 3,333,600 14.99 2.67
06-08-04 15.55 15.68 14.92 10,721,800 15.11 2.69
06-08-03 15.03 15.50 14.91 10,144,800 15.36 2.73
06-08-02 14.99 15.16 14.90 9,398,400 15.03 2.67
06-08-01 15.06 15.09 14.77 6,113,800 14.86 2.64
06-07-31 15.16 15.25 15.03 8,356,300 15.19 2.70
06-07-28 14.90 15.23 14.53 16,152,200 15.21 2.70
06-07-27 15.02 15.32 14.72 9,848,600 14.75 2.62
06-07-26 14.90 15.15 14.74 9,040,700 14.95 2.66
Date Open High Low Vol Cls adjCls
06-07-25 14.44 15.15 14.40 18,342,800 14.95 2.66
06-07-24 14.13 14.49 14.13 8,178,600 14.44 2.57
06-07-21 14.39 14.64 13.89 21,285,000 14.07 2.50
06-07-20 14.65 15.11 14.32 36,757,500 14.39 2.56
06-07-19 13.59 14.09 13.48 13,467,300 13.95 2.48
06-07-18 13.37 13.59 13.04 11,158,700 13.54 2.41
06-07-17 13.44 13.58 13.21 8,319,200 13.36 2.38
06-07-14 13.62 13.74 13.45 10,072,600 13.45 2.39
06-07-13 13.88 13.96 13.61 13,132,800 13.68 2.43
Date Open High Low Vol Cls adjCls
06-07-12 14.12 14.19 13.83 11,383,100 13.88 2.47
06-07-11 13.55 14.18 13.55 10,192,000 14.13 2.51
06-07-10 14.06 14.23 13.53 10,955,100 13.63 2.42
06-07-07 14.43 14.43 13.87 9,073,100 13.95 2.48
06-07-06 14.24 14.54 14.24 8,781,500 14.43 2.57
06-07-05 14.44 14.44 14.00 7,127,200 14.28 2.54
06-07-03 14.53 14.59 14.32 5,917,100 14.48 2.58
06-06-30 14.00 14.54 13.67 41,974,500 14.54 2.59
06-06-29 13.79 13.99 13.58 17,148,500 13.94 2.48
Date Open High Low Vol Cls adjCls
06-06-28 13.66 13.74 13.41 14,303,500 13.70 2.44
06-06-27 14.01 14.17 13.60 10,376,600 13.65 2.43
06-06-26 14.00 14.05 13.87 5,426,600 13.95 2.48
06-06-23 13.88 14.01 13.70 6,165,200 13.90 2.47
06-06-22 14.02 14.13 13.78 8,097,600 13.88 2.47
06-06-21 13.58 14.12 13.55 11,254,000 14.10 2.51
06-06-20 13.80 13.93 13.56 8,958,300 13.58 2.42
06-06-19 14.06 14.09 13.65 13,383,100 13.78 2.45
06-06-16 14.30 14.36 13.80 22,220,200 14.04 2.50
Date Open High Low Vol Cls adjCls
06-06-15 13.72 14.38 13.64 19,216,500 14.30 2.54
06-06-14 13.61 13.86 13.47 20,756,500 13.64 2.43
06-06-13 13.90 14.20 13.40 25,603,800 13.61 2.42
06-06-12 14.52 14.63 14.00 13,484,400 14.02 2.49
06-06-09 14.83 14.94 14.45 12,570,100 14.46 2.57
06-06-08 14.60 14.72 13.92 21,756,500 14.58 2.59
06-06-07 15.11 15.20 14.65 18,487,200 14.71 2.62
06-06-06 15.23 15.33 14.75 15,957,800 15.10 2.69
06-06-05 15.50 15.50 15.19 13,593,200 15.24 2.71
Date Open High Low Vol Cls adjCls
06-06-02 15.47 15.50 15.20 9,221,100 15.31 2.72
06-06-01 15.18 15.31 14.93 12,298,900 15.29 2.72
06-05-31 15.05 15.18 14.80 16,869,500 15.18 2.70
06-05-30 15.36 15.36 14.85 8,912,000 14.91 2.65
06-05-26 15.40 15.46 15.25 8,986,500 15.37 2.73
06-05-25 14.96 15.36 14.87 15,759,300 15.33 2.73
06-05-24 14.89 15.20 14.46 34,498,800 14.88 2.65
06-05-23 15.10 15.48 14.92 17,067,500 14.94 2.66
06-05-22 15.36 15.48 14.64 21,791,700 14.91 2.65
Date Open High Low Vol Cls adjCls
06-05-19 14.94 15.22 14.75 13,335,000 15.11 2.69
06-05-18 15.50 15.50 14.85 25,181,800 14.86 2.64
06-05-17 15.52 15.60 14.84 23,974,000 15.04 2.67
06-05-16 15.80 15.94 15.36 9,173,500 15.53 2.76
06-05-15 16.12 16.25 15.36 25,565,000 15.71 2.79
06-05-12 16.20 16.47 16.00 26,600,100 16.27 2.89
06-05-11 17.15 17.23 16.24 17,273,000 16.31 2.90
06-05-10 17.47 17.49 17.02 9,471,500 17.17 3.05
06-05-09 17.62 17.72 17.47 4,834,700 17.57 3.12
Date Open High Low Vol Cls adjCls
06-05-08 17.62 17.80 17.49 12,763,900 17.70 3.15
06-05-05 17.73 17.77 17.35 7,001,800 17.60 3.13
06-05-04 17.46 17.72 17.43 9,844,000 17.68 3.14
06-05-03 17.39 17.56 17.31 10,903,700 17.46 3.11
06-05-02 17.18 17.32 17.00 7,779,700 17.30 3.08
06-05-01 17.27 17.44 17.12 10,322,900 17.17 3.05
06-04-28 17.08 17.31 17.01 11,044,400 17.16 3.05
06-04-27 17.00 17.36 16.98 20,610,300 17.08 3.04
06-04-26 17.74 17.77 17.20 15,309,500 17.30 3.08
Date Open High Low Vol Cls adjCls
06-04-25 17.49 17.90 17.31 12,322,500 17.62 3.13
06-04-24 17.45 17.50 17.12 11,220,200 17.40 3.09
06-04-21 18.04 18.04 17.33 17,458,100 17.45 3.10
06-04-20 18.35 18.35 17.55 26,373,400 17.71 3.15
06-04-19 17.84 18.80 17.65 28,695,500 18.50 3.29
06-04-18 17.43 17.92 17.41 20,725,500 17.84 3.17
06-04-17 17.42 17.77 17.18 15,865,800 17.27 3.07
06-04-13 17.13 17.50 17.05 11,692,200 17.24 3.07
06-04-12 16.70 17.17 16.68 19,701,900 17.13 3.05
Date Open High Low Vol Cls adjCls
06-04-11 16.85 16.94 16.28 22,152,700 16.50 2.93
06-04-10 17.11 17.20 16.80 9,546,900 16.85 3.00
06-04-07 17.64 17.64 17.01 16,527,000 17.11 3.04
06-04-06 17.26 17.70 17.18 19,378,900 17.64 3.14
06-04-05 16.70 17.28 16.70 14,153,600 17.26 3.07
06-04-04 17.01 17.06 16.60 14,369,200 16.80 2.99
06-04-03 17.05 17.34 16.88 17,117,500 17.01 3.02
06-03-31 16.95 17.10 16.66 15,220,200 16.95 3.01
06-03-30 17.45 17.45 16.78 14,479,800 16.99 3.02
Date Open High Low Vol Cls adjCls
06-03-29 16.98 17.29 16.83 15,490,900 17.26 3.07
06-03-28 17.25 17.41 16.81 12,574,200 16.94 3.01
06-03-27 17.19 17.43 17.11 6,028,600 17.36 3.09
06-03-24 17.35 18.00 16.91 9,190,100 17.22 3.06
06-03-23 17.11 17.46 17.01 6,483,100 17.35 3.09
06-03-22 16.98 17.30 16.70 11,871,300 17.18 3.06
06-03-21 17.10 17.61 16.93 16,504,300 16.98 3.02
06-03-20 17.52 17.52 16.83 19,850,900 17.06 3.03
06-03-17 17.60 17.80 17.43 18,277,100 17.52 3.12
Date Open High Low Vol Cls adjCls
06-03-16 18.10 18.10 17.49 15,081,400 17.56 3.12
06-03-15 17.61 18.23 17.61 20,166,500 18.02 3.20
06-03-14 17.23 17.56 17.22 11,175,300 17.54 3.12
06-03-13 17.14 17.42 17.12 7,192,500 17.24 3.07
06-03-10 17.29 17.50 16.96 9,446,500 17.00 3.02
06-03-09 17.42 17.70 17.18 9,885,700 17.26 3.07
06-03-08 17.62 17.74 17.23 11,894,900 17.38 3.09
06-03-07 18.16 18.25 17.37 13,147,600 17.63 3.14
06-03-06 18.15 18.67 17.98 18,167,000 18.16 3.23
Date Open High Low Vol Cls adjCls
06-03-03 18.11 18.48 18.00 11,036,000 18.08 3.22
06-03-02 18.43 18.79 18.20 27,495,600 18.40 3.27
06-03-01 17.78 18.66 17.67 43,619,600 18.43 3.28
06-02-28 17.71 17.83 17.21 25,968,500 17.76 3.16
06-02-27 16.98 17.92 16.87 31,435,900 17.76 3.16
06-02-24 16.51 16.95 16.31 11,824,600 16.82 2.99
06-02-23 16.37 16.69 16.28 13,954,600 16.60 2.95
06-02-22 16.30 16.50 16.21 17,590,000 16.47 2.93
06-02-21 16.69 16.94 16.20 11,448,400 16.30 2.90
Date Open High Low Vol Cls adjCls
06-02-17 16.00 16.95 16.00 8,868,100 16.63 2.96
06-02-16 16.72 16.88 16.57 9,183,200 16.81 2.99
06-02-15 16.69 16.74 16.32 13,611,700 16.52 2.94
06-02-14 16.72 16.83 16.39 12,659,400 16.65 2.96
06-02-13 16.90 17.05 15.14 10,945,300 16.69 2.97
06-02-10 17.32 17.32 16.63 15,161,000 17.09 3.04
06-02-09 17.75 18.07 17.16 19,336,800 17.23 3.06
06-02-08 17.67 17.80 17.50 9,751,900 17.72 3.15
06-02-07 17.89 17.89 17.30 17,107,800 17.38 3.09
Date Open High Low Vol Cls adjCls
06-02-06 17.51 17.92 17.32 19,903,200 17.90 3.18
06-02-03 17.39 17.48 17.05 11,577,000 17.32 3.08
06-02-02 17.70 17.95 17.31 19,911,600 17.39 3.09
06-02-01 16.93 17.75 16.91 23,347,000 17.67 3.14
06-01-31 17.20 17.30 16.81 22,323,400 16.93 3.01
06-01-30 16.75 17.36 16.73 24,707,500 17.29 3.07
06-01-27 17.05 17.29 16.58 38,666,300 16.75 2.98
06-01-26 16.04 17.30 15.99 53,338,700 17.05 3.03
06-01-25 16.30 16.33 15.56 21,880,600 15.76 2.80
Date Open High Low Vol Cls adjCls
06-01-24 16.09 16.33 15.95 22,320,600 16.14 2.87
06-01-23 16.25 16.35 15.94 25,861,600 16.05 2.85
06-01-20 16.10 16.18 15.55 13,332,700 15.62 2.78
06-01-19 15.99 16.30 15.96 23,021,700 15.99 2.84
06-01-18 15.50 15.90 15.45 27,998,100 15.71 2.79
06-01-17 16.10 16.18 15.90 29,139,200 16.01 2.85
06-01-13 15.88 16.36 15.85 23,487,200 16.23 2.89
06-01-12 15.80 16.55 15.75 37,630,700 15.88 2.82
06-01-11 15.67 16.01 15.67 20,849,100 15.91 2.83
Date Open High Low Vol Cls adjCls
06-01-10 15.48 15.78 15.40 19,643,600 15.65 2.78
06-01-09 15.79 15.99 15.76 16,989,300 15.85 2.82
06-01-06 16.00 16.00 15.50 16,620,500 15.79 2.81
06-01-05 15.32 15.83 15.31 23,601,100 15.78 2.81
06-01-04 14.62 15.40 14.55 24,816,700 15.32 2.72
06-01-03 14.30 14.69 14.09 17,128,100 14.62 2.60
05-12-30 14.30 14.34 14.05 11,336,800 14.25 2.53
05-12-29 14.16 14.51 14.15 14,852,800 14.39 2.56
05-12-28 13.93 14.24 13.77 13,513,600 14.14 2.51
Date Open High Low Vol Cls adjCls
05-12-27 14.24 14.39 13.92 6,554,300 13.93 2.48
05-12-23 14.20 14.28 14.04 4,174,400 14.09 2.51
05-12-22 14.07 14.25 13.99 7,153,100 14.15 2.52
05-12-21 14.07 14.35 13.88 8,685,700 14.00 2.49
05-12-20 14.22 14.40 13.83 15,271,100 14.04 2.50
05-12-19 14.66 14.66 14.20 16,109,600 14.22 2.53
05-12-16 14.74 14.91 14.60 25,215,600 14.66 2.61
05-12-15 14.56 14.79 14.46 12,872,700 14.58 2.59
05-12-14 14.64 14.70 14.47 10,237,800 14.47 2.57
Date Open High Low Vol Cls adjCls
05-12-13 14.57 14.94 14.50 12,439,600 14.66 2.61
05-12-12 14.83 15.08 14.51 15,691,300 14.58 2.59
05-12-09 14.19 14.65 14.13 18,507,600 14.51 2.58
05-12-08 14.35 14.69 14.00 17,478,000 14.16 2.52
05-12-07 14.36 14.60 14.10 24,597,800 14.16 2.52
05-12-06 15.00 15.32 14.20 44,505,700 14.26 2.54
05-12-05 15.55 15.56 15.17 13,135,500 15.20 2.70
05-12-02 15.54 15.95 15.40 22,075,800 15.70 2.79
05-12-01 15.11 15.46 15.00 19,093,000 15.35 2.73
Date Open High Low Vol Cls adjCls
05-11-30 14.80 15.20 14.56 25,530,300 15.00 2.67
05-11-29 15.27 15.38 14.80 23,773,200 14.90 2.65
05-11-28 15.95 15.95 15.13 27,909,700 15.15 2.69
05-11-25 15.70 15.93 15.60 6,559,900 15.90 2.83
05-11-23 15.95 16.15 15.67 11,883,800 15.68 2.79
05-11-22 15.88 16.00 15.77 17,704,300 15.90 2.83
05-11-21 16.00 16.06 15.74 20,783,400 15.86 2.82
05-11-18 16.19 16.19 15.73 43,540,900 16.00 2.85
05-11-17 16.19 16.35 15.01 86,171,600 15.91 2.83
Date Open High Low Vol Cls adjCls
05-11-16 16.15 16.20 15.92 38,713,000 16.07 2.86
05-11-15 16.39 16.46 15.85 39,274,400 15.98 2.84
05-11-14 15.95 16.37 15.71 28,303,500 16.16 2.87
05-11-11 15.95 16.00 15.50 23,132,300 15.95 2.84
05-11-10 15.52 17.05 15.35 24,997,200 15.96 2.84
05-11-09 15.25 15.68 15.02 32,507,100 15.59 2.77
05-11-08 15.40 15.67 15.19 29,368,300 15.34 2.73
05-11-07 15.72 15.72 15.10 13,226,700 15.50 2.76
05-11-04 15.70 15.89 15.05 30,558,500 15.54 2.76
Date Open High Low Vol Cls adjCls
05-11-03 15.10 16.00 14.89 48,009,200 15.41 2.74
05-11-02 13.54 15.12 13.50 52,951,800 15.10 2.69
05-11-01 13.70 13.85 13.47 34,176,300 13.53 2.41
05-10-31 12.75 13.70 12.50 40,465,500 13.60 2.42
05-10-28 12.15 12.40 11.78 27,714,400 12.26 2.18
05-10-27 12.90 12.91 12.04 32,800,000 12.14 2.16
05-10-26 13.16 13.40 12.88 15,479,400 12.94 2.30
05-10-25 13.39 13.45 13.08 15,725,500 13.22 2.35
05-10-24 13.05 13.49 13.00 19,944,900 13.40 2.38
Date Open High Low Vol Cls adjCls
05-10-21 13.10 13.21 12.73 27,454,400 13.05 2.32
05-10-20 12.87 13.80 12.70 75,182,300 12.95 2.30
05-10-19 13.35 13.35 12.48 58,346,500 12.86 2.29
05-10-18 13.35 13.51 13.20 17,213,700 13.51 2.40
05-10-17 13.43 13.53 13.18 11,870,800 13.39 2.38
05-10-14 13.42 13.59 13.04 31,158,700 13.58 2.42
05-10-13 13.05 13.42 12.86 21,761,200 13.32 2.37
05-10-12 12.44 13.18 12.27 47,888,000 13.10 2.33
05-10-11 13.28 13.33 12.53 37,953,200 12.76 2.27
Date Open High Low Vol Cls adjCls
05-10-10 13.77 13.80 13.22 31,303,500 13.27 2.36
05-10-07 13.93 14.05 13.63 16,996,200 13.85 2.46
05-10-06 14.10 14.14 13.56 34,879,200 13.79 2.45
05-10-05 14.80 14.81 14.02 21,130,000 14.10 2.51
05-10-04 14.71 15.15 14.67 22,753,300 14.86 2.64
05-10-03 15.02 15.17 14.62 18,688,500 14.65 2.61
05-09-30 14.33 15.28 14.31 30,460,800 15.05 2.68
05-09-29 13.80 14.51 13.44 20,669,500 14.40 2.56
05-09-28 14.03 14.26 13.79 19,002,300 13.85 2.46
Date Open High Low Vol Cls adjCls
05-09-27 14.24 14.30 13.91 28,650,600 14.03 2.50
05-09-26 15.19 15.26 14.53 13,912,000 14.55 2.59
05-09-23 14.54 14.90 14.51 16,896,800 14.80 2.63
05-09-22 14.25 14.63 13.90 34,103,600 14.54 2.59
05-09-21 15.07 15.07 14.21 33,737,600 14.34 2.55
05-09-20 15.62 15.65 15.05 18,852,300 15.06 2.68
05-09-19 15.45 15.96 15.42 23,435,400 15.49 2.75
05-09-16 15.52 15.53 15.11 20,874,100 15.28 2.72
05-09-15 15.88 16.04 15.33 22,333,600 15.46 2.75
Date Open High Low Vol Cls adjCls
05-09-14 16.25 16.32 15.74 12,402,100 15.86 2.82
05-09-13 16.23 16.38 15.87 14,366,000 16.14 2.87
05-09-12 16.20 16.56 16.10 14,043,900 16.23 2.89
05-09-09 16.48 16.62 15.91 24,101,800 16.20 2.88
05-09-08 16.85 16.85 16.12 33,036,000 16.34 2.91
05-09-07 16.24 16.50 15.99 20,653,400 16.48 2.93
05-09-06 15.95 16.25 15.90 21,869,500 16.24 2.89
05-09-02 15.60 15.85 15.56 12,652,900 15.75 2.80
05-09-01 15.63 15.75 15.51 11,949,500 15.61 2.78
Date Open High Low Vol Cls adjCls
05-08-31 15.60 15.76 15.27 32,101,300 15.63 2.78
05-08-30 15.00 15.11 14.80 13,264,200 15.03 2.67
05-08-29 14.85 15.08 14.82 10,141,600 15.05 2.68
05-08-26 15.10 15.34 14.89 18,087,900 14.98 2.66
05-08-25 14.97 15.10 14.85 5,202,600 14.98 2.66
05-08-24 15.03 15.22 14.75 9,313,700 14.97 2.66
05-08-23 15.06 15.14 14.94 5,681,600 15.03 2.67
05-08-22 14.90 15.09 14.77 8,989,800 15.01 2.67
05-08-19 15.08 15.08 14.73 9,272,000 14.78 2.63
Date Open High Low Vol Cls adjCls
05-08-18 14.90 15.10 14.75 10,109,600 15.01 2.67
05-08-17 14.80 15.04 14.74 10,613,100 14.93 2.66
05-08-16 15.23 15.23 14.64 15,363,200 14.75 2.62
05-08-15 15.15 15.41 15.02 10,030,500 15.23 2.71
05-08-12 15.00 15.20 14.88 9,730,600 15.16 2.70
05-08-11 15.29 15.49 15.10 19,033,300 15.19 2.70
05-08-10 14.70 15.58 14.70 50,988,800 15.29 2.72
05-08-09 14.35 14.95 14.35 24,261,900 14.74 2.62
05-08-08 14.30 14.56 14.21 11,634,400 14.31 2.54
Date Open High Low Vol Cls adjCls
05-08-05 14.02 14.42 13.97 13,550,600 14.30 2.54
05-08-04 14.25 14.33 14.07 9,976,300 14.10 2.51
05-08-03 14.30 14.59 14.28 13,231,300 14.39 2.56
05-08-02 14.50 14.96 14.32 17,866,700 14.45 2.57
05-08-01 14.36 14.50 14.31 10,610,800 14.43 2.57
05-07-29 14.32 14.45 14.10 12,629,800 14.36 2.55
05-07-28 13.76 14.56 13.75 24,678,300 14.37 2.56
05-07-27 13.76 13.82 13.62 10,622,300 13.76 2.45
05-07-26 13.79 13.94 13.67 11,498,300 13.76 2.45
Date Open High Low Vol Cls adjCls
05-07-25 13.85 13.89 13.60 12,541,800 13.69 2.43
05-07-22 13.96 14.20 13.60 20,776,400 13.85 2.46
05-07-21 14.27 14.37 13.46 31,048,100 13.96 2.48
05-07-20 13.65 14.45 13.51 23,653,400 14.29 2.54
05-07-19 14.00 14.05 13.83 13,118,400 13.84 2.46
05-07-18 13.65 13.96 13.55 14,604,300 13.92 2.48
05-07-15 13.52 13.72 13.25 12,248,000 13.68 2.43
05-07-14 13.98 14.06 13.60 10,502,500 13.64 2.43
05-07-13 13.60 13.90 13.43 9,711,700 13.77 2.45
Date Open High Low Vol Cls adjCls
05-07-12 13.54 13.65 13.39 11,981,000 13.57 2.41
05-07-11 13.63 13.74 13.53 13,078,200 13.66 2.43
05-07-08 13.22 13.66 13.15 14,452,500 13.55 2.41
05-07-07 12.81 13.15 12.80 22,770,000 13.15 2.34
05-07-06 12.98 13.29 12.98 13,624,200 13.11 2.33
05-07-05 12.81 13.25 12.81 12,918,500 13.04 2.32
05-07-01 12.62 13.02 12.60 13,347,900 12.83 2.28
05-06-30 13.15 13.25 12.56 22,019,800 12.59 2.24
05-06-29 13.05 13.20 12.87 15,442,800 13.05 2.32
Date Open High Low Vol Cls adjCls
05-06-28 13.06 13.17 12.86 13,207,700 13.00 2.31
05-06-27 13.23 13.34 12.91 18,886,600 12.93 2.30
05-06-24 13.93 14.06 13.34 39,052,700 13.41 2.38
05-06-23 13.98 14.52 13.92 22,835,200 14.10 2.51
05-06-22 13.95 14.14 13.92 10,891,200 14.02 2.49
05-06-21 13.92 14.10 13.80 11,137,400 13.93 2.48
05-06-20 13.91 13.91 13.58 16,895,800 13.86 2.46
05-06-17 14.55 14.59 13.97 26,704,300 14.05 2.50
05-06-16 14.10 14.73 14.09 31,262,800 14.59 2.59
Date Open High Low Vol Cls adjCls
05-06-15 13.92 13.99 13.41 12,192,000 13.89 2.47
05-06-14 13.87 14.13 13.78 7,026,800 13.82 2.46
05-06-13 13.85 14.03 13.72 7,796,300 13.89 2.47
05-06-10 14.21 14.21 13.81 11,148,500 13.95 2.48
05-06-09 13.70 14.31 13.58 13,704,700 14.18 2.52
05-06-08 13.97 14.11 13.69 11,639,900 13.72 2.44
05-06-07 13.88 14.34 13.78 17,414,100 13.80 2.45
05-06-06 13.88 13.98 13.65 14,670,500 13.88 2.47
05-06-03 13.95 14.20 13.64 13,388,200 13.88 2.47
Date Open High Low Vol Cls adjCls
05-06-02 13.06 14.06 13.06 26,270,200 13.90 2.47
05-06-01 12.93 13.24 12.89 11,879,200 13.14 2.34
05-05-31 13.03 13.23 12.90 10,484,900 12.93 2.30
05-05-27 13.23 13.23 12.94 7,866,200 13.02 2.32
05-05-26 13.18 13.36 13.14 9,786,600 13.24 2.35
05-05-25 13.51 13.51 12.92 14,383,100 13.02 2.32
05-05-24 13.43 13.62 13.39 12,886,600 13.53 2.41
05-05-23 13.64 13.66 13.18 12,577,900 13.54 2.41
05-05-20 13.38 13.68 13.28 7,027,700 13.59 2.42
Date Open High Low Vol Cls adjCls
05-05-19 13.21 13.65 13.21 12,081,900 13.38 2.38
05-05-18 12.99 13.40 12.90 11,328,500 13.20 2.35
05-05-17 12.81 13.06 12.67 9,681,100 12.98 2.31
05-05-16 12.75 12.95 12.60 6,086,900 12.86 2.29
05-05-13 12.46 13.13 12.45 22,589,500 12.68 2.25
05-05-12 12.36 12.61 12.33 10,256,300 12.38 2.20
05-05-11 12.40 12.47 12.19 12,131,800 12.36 2.20
05-05-10 12.25 12.34 12.19 12,804,700 12.25 2.18
05-05-09 12.49 12.49 12.15 6,584,900 12.37 2.20
Date Open High Low Vol Cls adjCls
05-05-06 12.50 12.56 12.30 10,531,200 12.43 2.21
05-05-05 12.21 12.59 12.17 17,219,300 12.35 2.20
05-05-04 12.05 12.40 11.88 12,632,500 12.20 2.17
05-05-03 11.95 12.35 11.95 12,227,200 12.01 2.14
05-05-02 12.00 12.07 11.85 10,249,400 12.00 2.13
05-04-29 12.10 12.14 11.68 14,123,000 11.99 2.13
05-04-28 12.23 12.56 12.05 14,639,000 12.05 2.14
05-04-27 12.43 12.54 12.23 9,054,100 12.36 2.20
05-04-26 12.51 13.02 12.42 13,873,600 12.43 2.21
Date Open High Low Vol Cls adjCls
05-04-25 12.82 12.99 12.52 13,550,200 12.61 2.24
05-04-22 13.20 13.20 12.60 19,480,700 12.80 2.28
05-04-21 11.85 13.71 11.60 56,989,300 13.25 2.36
05-04-20 11.80 12.07 11.39 19,236,000 11.48 2.04
05-04-19 11.55 11.74 11.53 12,187,400 11.66 2.07
05-04-18 11.15 11.57 11.15 11,204,900 11.40 2.03
05-04-15 11.78 11.86 11.05 19,434,000 11.10 1.97
05-04-14 11.75 11.91 11.60 17,730,200 11.88 2.11
05-04-13 11.77 11.91 11.62 15,524,200 11.69 2.08
Date Open High Low Vol Cls adjCls
05-04-12 11.69 11.84 11.44 14,864,800 11.76 2.09
05-04-11 11.96 11.97 11.65 8,007,800 11.69 2.08
05-04-08 11.87 12.10 11.78 9,517,800 11.94 2.12
05-04-07 11.72 12.02 11.66 12,785,200 11.87 2.11
05-04-06 11.83 12.05 11.63 13,989,800 11.65 2.07
05-04-05 12.08 12.09 11.64 30,449,700 11.78 2.09
05-04-04 12.52 12.53 12.05 17,314,200 12.38 2.20
05-04-01 12.84 12.88 12.36 16,487,700 12.37 2.20
05-03-31 12.63 12.75 12.36 11,152,700 12.60 2.24
Date Open High Low Vol Cls adjCls
05-03-30 12.36 12.63 12.34 13,166,100 12.58 2.24
05-03-29 12.76 12.88 12.24 16,863,000 12.35 2.20
05-03-28 13.08 13.25 12.69 13,485,800 12.71 2.26
05-03-24 13.03 13.33 12.95 14,258,200 13.08 2.33
05-03-23 13.14 13.50 12.89 20,813,900 12.89 2.29
05-03-22 13.50 13.60 13.05 19,029,600 13.14 2.34
05-03-21 13.00 13.25 12.91 10,226,200 13.02 2.32
05-03-18 13.22 13.22 12.89 12,158,200 12.91 2.30
05-03-17 12.95 13.22 12.95 10,814,400 13.15 2.34
Date Open High Low Vol Cls adjCls
05-03-16 13.10 13.40 12.83 20,478,400 13.00 2.31
05-03-15 13.70 13.74 13.17 13,736,200 13.24 2.35
05-03-14 13.65 13.89 13.61 9,876,400 13.70 2.44
05-03-11 14.39 14.40 13.50 17,022,600 13.67 2.43
05-03-10 14.19 14.31 13.65 18,610,300 14.30 2.54
05-03-09 14.14 14.40 13.99 14,905,100 14.16 2.52
05-03-08 14.50 14.53 14.01 20,965,200 14.12 2.51
05-03-07 14.25 14.78 14.23 20,519,600 14.50 2.58
05-03-04 14.59 14.70 14.26 16,240,600 14.30 2.54
Date Open High Low Vol Cls adjCls
05-03-03 14.46 14.53 13.90 23,951,800 14.39 2.56
05-03-02 14.60 14.69 14.37 21,820,900 14.45 2.57
05-03-01 14.74 14.92 14.44 26,962,000 14.89 2.65
05-02-28 14.55 14.83 14.06 17,210,000 14.08 2.50
05-02-25 14.23 14.78 14.20 21,420,100 14.55 2.59
05-02-24 13.48 14.30 13.48 32,337,300 14.22 2.53
05-02-23 13.98 13.98 13.45 16,393,300 13.56 2.41
05-02-22 13.13 14.05 13.13 25,278,100 13.61 2.42
05-02-18 13.12 13.50 13.05 12,109,200 13.23 2.35
Date Open High Low Vol Cls adjCls
05-02-17 13.60 13.70 13.08 18,659,800 13.09 2.33
05-02-16 13.39 13.68 13.06 20,103,600 13.47 2.40
05-02-15 13.25 13.83 13.16 22,552,000 13.47 2.40
05-02-14 13.70 13.70 13.00 20,020,300 13.19 2.35
05-02-11 13.15 13.85 12.90 23,684,800 13.70 2.44
05-02-10 13.28 13.53 12.94 23,260,500 13.10 2.33
05-02-09 12.86 13.61 12.81 45,320,200 12.85 2.29
05-02-08 12.80 13.09 12.71 25,310,000 12.86 2.29
05-02-07 12.90 12.96 12.50 32,254,500 12.66 2.25
Date Open High Low Vol Cls adjCls
05-02-04 11.40 12.44 11.40 38,073,500 12.29 2.19
05-02-03 11.48 11.48 11.20 11,866,200 11.40 2.03
05-02-02 11.33 11.66 11.28 18,112,400 11.53 2.05
05-02-01 11.59 11.59 11.18 21,807,400 11.35 2.02
05-01-31 11.62 11.77 11.34 20,121,200 11.40 2.03
05-01-28 11.19 11.75 11.10 30,292,900 11.35 2.02
05-01-27 10.40 11.15 10.40 31,585,800 11.07 1.97
05-01-26 10.40 10.55 10.17 32,062,900 10.45 1.86
05-01-25 10.04 10.28 10.04 17,172,100 10.28 1.83
Date Open High Low Vol Cls adjCls
05-01-24 10.11 10.15 9.87 19,761,200 10.00 1.78
05-01-21 9.90 10.16 9.81 28,657,100 10.13 1.80
05-01-20 9.51 9.80 9.51 25,157,700 9.78 1.74
05-01-19 10.12 10.14 9.66 13,153,100 9.67 1.72
05-01-18 9.92 10.05 9.80 13,040,700 10.02 1.78
05-01-14 10.15 10.21 9.90 23,394,200 9.97 1.77
05-01-13 10.30 10.44 10.06 26,026,300 10.15 1.81
05-01-12 10.16 10.25 9.87 11,893,500 10.00 1.78
05-01-11 10.03 10.25 9.94 14,731,100 10.00 1.78
Date Open High Low Vol Cls adjCls
05-01-10 10.40 10.57 10.27 8,592,300 10.35 1.84
05-01-07 10.55 10.75 10.28 11,274,800 10.43 1.85
05-01-06 10.63 10.77 10.32 12,296,100 10.46 1.86
05-01-05 10.83 10.95 10.46 13,770,400 10.60 1.89
05-01-04 11.44 11.51 10.75 14,177,600 10.82 1.92
05-01-03 11.80 11.82 11.39 9,644,100 11.41 2.03
04-12-31 11.70 11.83 11.66 6,198,500 11.73 2.09
04-12-30 11.55 11.72 11.49 8,665,800 11.64 2.07
04-12-29 11.16 11.65 11.16 11,027,300 11.55 2.05
Date Open High Low Vol Cls adjCls
04-12-28 11.20 11.26 11.14 5,109,600 11.18 1.99
04-12-27 11.29 11.35 11.16 6,675,100 11.17 1.99
04-12-23 11.08 11.28 11.07 5,521,900 11.26 2.00
04-12-22 11.08 11.29 11.03 10,262,800 11.11 1.98
04-12-21 10.94 11.22 10.87 11,817,600 11.10 1.97
04-12-20 11.06 11.21 10.76 12,258,600 10.80 1.92
04-12-17 11.10 11.30 10.95 18,511,300 11.01 1.96
04-12-16 10.95 11.19 10.76 30,580,700 11.00 1.96
04-12-15 10.50 10.66 10.40 15,574,700 10.61 1.89
Date Open High Low Vol Cls adjCls
04-12-14 10.09 10.55 10.04 21,340,500 10.50 1.87
04-12-13 10.05 10.10 9.91 10,099,400 9.99 1.78
04-12-10 9.78 10.07 9.78 10,523,800 9.96 1.77
04-12-09 9.94 10.02 9.50 24,887,000 9.92 1.76
04-12-08 10.25 10.26 9.85 17,082,800 9.94 1.77
04-12-07 10.66 10.90 10.26 18,299,800 10.29 1.83
04-12-06 10.35 10.72 10.18 21,522,400 10.65 1.89
04-12-03 10.43 10.59 10.24 15,236,400 10.29 1.83
04-12-02 10.14 10.47 10.00 13,289,200 10.13 1.80
Date Open High Low Vol Cls adjCls
04-12-01 9.93 10.20 9.76 17,367,400 10.14 1.80
04-11-30 10.15 10.20 9.85 16,155,400 9.85 1.75
04-11-29 10.24 10.47 10.07 7,928,200 10.15 1.81
04-11-26 10.22 10.29 10.16 1,764,900 10.21 1.82
04-11-24 10.24 10.27 10.06 7,600,100 10.24 1.82
04-11-23 10.42 10.45 10.05 12,300,300 10.10 1.80
04-11-22 10.27 10.50 10.15 11,427,500 10.42 1.85
04-11-19 10.67 10.67 10.27 13,617,300 10.33 1.84
04-11-18 10.60 10.77 10.39 13,659,800 10.67 1.90
Date Open High Low Vol Cls adjCls
04-11-17 10.70 10.97 10.55 25,618,200 10.60 1.89
04-11-16 11.02 11.05 10.45 28,174,900 10.45 1.86
04-11-15 11.25 11.36 11.08 15,393,700 11.13 1.98
04-11-12 10.95 11.25 10.90 14,515,900 11.23 2.00
04-11-11 10.79 11.01 10.63 11,498,800 10.95 1.95
04-11-10 10.72 10.76 10.51 11,851,900 10.72 1.91
04-11-09 11.14 11.23 10.83 11,933,300 10.87 1.93
04-11-08 10.93 11.25 10.89 16,321,100 11.11 1.98
04-11-05 10.55 11.23 10.45 17,708,400 10.99 1.95
Date Open High Low Vol Cls adjCls
04-11-04 10.45 10.45 10.22 10,906,000 10.40 1.85
04-11-03 10.85 10.95 10.35 13,732,900 10.45 1.86
04-11-02 10.43 10.75 10.32 13,400,200 10.63 1.89
04-11-01 10.45 10.62 10.25 11,229,000 10.49 1.87
04-10-29 10.42 10.71 10.40 15,984,200 10.53 1.87
04-10-28 9.95 10.74 9.90 36,210,500 10.59 1.88
04-10-27 9.40 10.01 9.40 16,937,000 9.87 1.76
04-10-26 9.58 9.58 9.22 9,192,900 9.42 1.68
04-10-25 9.57 9.75 9.52 9,042,500 9.53 1.69
Date Open High Low Vol Cls adjCls
04-10-22 9.75 9.80 9.53 12,297,000 9.57 1.70
04-10-21 9.40 9.87 9.35 16,738,500 9.75 1.73
04-10-20 9.10 9.71 8.99 14,293,300 9.35 1.66
04-10-19 9.23 9.45 9.10 19,801,400 9.11 1.62
04-10-18 8.55 9.00 8.51 14,002,700 9.00 1.60
04-10-15 8.84 9.00 8.63 12,436,800 8.63 1.53
04-10-14 9.12 9.29 8.73 25,204,000 8.84 1.57
04-10-13 9.25 9.35 9.03 12,328,000 9.20 1.64
04-10-12 8.81 9.00 8.60 13,157,300 8.95 1.59
Date Open High Low Vol Cls adjCls
04-10-11 9.10 9.12 8.80 16,176,700 8.86 1.58
04-10-08 9.40 9.53 9.03 22,089,300 9.03 1.61
04-10-07 9.33 9.65 9.33 19,406,200 9.56 1.70
04-10-06 9.17 9.50 8.93 19,559,400 9.45 1.68
04-10-05 9.17 9.25 8.97 12,486,300 9.17 1.63
04-10-04 9.18 9.35 9.11 15,418,700 9.17 1.63
04-10-01 8.95 9.17 8.81 16,799,100 9.00 1.60
04-09-30 8.81 9.00 8.65 15,306,800 8.84 1.57
04-09-29 8.60 9.05 8.60 20,880,600 8.80 1.56
Date Open High Low Vol Cls adjCls
04-09-28 8.55 8.83 8.45 35,611,200 8.60 1.53
04-09-27 9.00 9.02 8.81 13,912,500 8.89 1.58
04-09-24 9.60 9.62 9.09 13,742,700 9.12 1.62
04-09-23 9.42 9.56 9.34 18,523,800 9.50 1.69
04-09-22 9.78 9.88 9.50 13,583,900 9.52 1.69
04-09-21 9.98 10.19 9.93 14,037,000 10.04 1.79
04-09-20 9.50 10.07 9.32 21,377,600 9.87 1.76
04-09-17 9.62 9.73 9.45 11,814,400 9.61 1.71
04-09-16 9.78 9.87 9.58 8,316,900 9.60 1.71
Date Open High Low Vol Cls adjCls
04-09-15 9.78 9.87 9.47 12,588,600 9.60 1.71
04-09-14 9.98 10.13 9.79 14,816,200 10.03 1.78
04-09-13 10.20 10.28 9.97 24,413,600 10.03 1.78
04-09-10 9.53 10.07 9.44 25,420,100 9.98 1.77
04-09-09 8.93 9.70 8.93 21,801,000 9.49 1.69
04-09-08 8.60 8.95 8.60 13,486,300 8.73 1.55
04-09-07 8.88 9.04 8.58 21,564,500 8.73 1.55
04-09-03 9.23 9.41 8.83 47,527,900 8.85 1.57
04-09-02 9.90 9.90 9.48 17,351,200 9.72 1.73
Date Open High Low Vol Cls adjCls
04-09-01 9.76 10.14 9.72 9,080,900 9.90 1.76
04-08-31 10.00 10.01 9.59 12,581,600 9.76 1.74
04-08-30 10.24 10.24 9.94 6,146,600 10.01 1.78
04-08-27 10.38 10.41 10.14 7,103,100 10.23 1.82
04-08-26 10.50 10.50 10.13 13,738,500 10.20 1.81
04-08-25 10.39 10.60 10.22 13,192,000 10.52 1.87
04-08-24 10.90 10.97 10.38 13,937,900 10.43 1.85
04-08-23 10.53 11.14 10.52 15,890,300 10.80 1.92
04-08-20 10.11 10.47 10.11 15,989,300 10.40 1.85
Date Open High Low Vol Cls adjCls
04-08-19 10.37 10.50 10.15 10,628,800 10.22 1.82
04-08-18 9.70 10.45 9.55 22,214,700 10.37 1.84
04-08-17 9.54 9.75 9.52 13,261,400 9.70 1.73
04-08-16 9.24 9.47 9.24 11,658,900 9.40 1.67
04-08-13 9.25 9.32 9.08 11,884,700 9.20 1.64
04-08-12 9.75 9.78 9.23 17,533,000 9.23 1.64
04-08-11 9.85 9.96 9.59 45,691,800 9.83 1.75
04-08-10 10.35 10.59 10.30 15,048,100 10.52 1.87
04-08-09 10.27 10.39 10.09 11,776,000 10.30 1.83
Date Open High Low Vol Cls adjCls
04-08-06 10.50 10.55 10.10 13,262,300 10.22 1.82
04-08-05 10.78 10.83 10.55 14,384,500 10.56 1.88
04-08-04 10.42 10.79 10.33 15,303,500 10.60 1.89
04-08-03 11.11 11.15 10.38 15,511,300 10.43 1.85
04-08-02 11.20 11.31 11.02 10,782,900 11.20 1.99
04-07-30 11.20 11.51 10.96 11,928,200 11.34 2.02
04-07-29 10.88 11.29 10.85 17,211,400 11.20 1.99
04-07-28 10.82 10.82 10.25 19,020,800 10.67 1.90
04-07-27 10.73 10.90 10.55 15,792,200 10.87 1.93
Date Open High Low Vol Cls adjCls
04-07-26 11.20 11.26 10.51 18,338,700 10.63 1.89
04-07-23 11.50 11.51 11.04 17,843,100 11.04 1.96
04-07-22 11.15 11.75 11.02 25,826,400 11.60 2.06
04-07-21 12.00 12.12 11.13 23,428,900 11.15 1.98
04-07-20 11.34 11.85 11.25 17,100,800 11.76 2.09
04-07-19 11.52 11.65 11.08 18,652,000 11.35 2.02
04-07-16 12.00 12.10 11.63 20,362,700 11.67 2.08
04-07-15 11.40 12.27 11.04 60,540,400 12.00 2.13
04-07-14 11.25 11.28 10.76 18,267,000 10.97 1.95
Date Open High Low Vol Cls adjCls
04-07-13 11.25 11.62 11.25 18,230,900 11.52 2.05
04-07-12 11.55 11.55 11.01 28,163,300 11.29 2.01
04-07-09 12.05 12.09 11.71 10,671,400 11.82 2.10
04-07-08 12.00 12.08 11.70 14,444,700 11.73 2.09
04-07-07 12.02 12.32 11.95 18,153,100 12.03 2.14
04-07-06 12.62 12.62 11.90 18,956,000 12.07 2.15
04-07-02 13.41 13.41 12.78 24,464,500 12.80 2.28
04-07-01 14.00 14.05 13.39 16,757,500 13.39 2.38
04-06-30 13.97 14.24 13.80 15,470,100 14.19 2.52
Date Open High Low Vol Cls adjCls
04-06-29 13.51 13.86 13.51 15,472,900 13.80 2.45
04-06-28 14.07 14.10 13.50 8,291,500 13.51 2.40
04-06-25 13.82 14.01 13.75 14,104,500 14.00 2.49
04-06-24 14.21 14.42 13.66 12,668,600 13.72 2.44
04-06-23 13.76 14.24 13.70 24,329,900 14.24 2.53
04-06-22 13.25 13.71 13.23 20,749,100 13.63 2.42
04-06-21 13.75 13.78 13.17 12,826,900 13.29 2.36
04-06-18 13.70 14.09 13.45 19,369,700 13.58 2.42
04-06-17 15.12 15.12 13.89 16,520,500 13.92 2.48
Date Open High Low Vol Cls adjCls
04-06-16 14.86 14.91 14.42 9,510,800 14.54 2.59
04-06-15 14.90 15.05 14.76 11,092,500 14.96 2.66
04-06-14 15.00 15.16 14.69 9,496,900 14.84 2.64
04-06-10 15.48 15.63 15.13 12,120,700 15.29 2.72
04-06-09 16.28 16.28 15.36 11,076,300 15.37 2.73
04-06-08 16.05 16.38 16.05 6,469,600 16.28 2.90
04-06-07 15.98 16.30 15.87 13,696,800 16.30 2.90
04-06-04 15.65 15.94 15.53 10,545,100 15.77 2.80
04-06-03 15.70 15.70 15.21 10,214,200 15.24 2.71
Date Open High Low Vol Cls adjCls
04-06-02 16.08 16.13 15.56 16,124,000 15.66 2.78
04-06-01 16.36 16.38 15.92 16,606,600 16.09 2.86
04-05-28 16.19 16.37 15.82 19,663,500 16.36 2.91
04-05-27 16.00 16.40 15.98 21,685,700 16.15 2.87
04-05-26 15.31 15.90 15.11 20,971,300 15.80 2.81
04-05-25 14.16 15.34 14.15 25,992,100 15.30 2.72
04-05-24 14.25 14.53 14.08 11,002,700 14.09 2.51
04-05-21 14.00 14.15 13.89 9,360,000 14.06 2.50
04-05-20 14.06 14.17 13.74 10,706,100 13.83 2.46
Date Open High Low Vol Cls adjCls
04-05-19 14.35 14.51 13.90 17,610,300 13.96 2.48
04-05-18 13.58 13.84 13.41 24,944,000 13.82 2.46
04-05-17 13.75 13.75 13.25 25,705,600 13.25 2.36
04-05-14 14.52 14.52 13.88 14,894,400 13.93 2.48
04-05-13 14.59 14.74 14.26 14,972,600 14.27 2.54
04-05-12 15.00 15.00 14.21 21,832,900 14.59 2.59
04-05-11 15.05 15.18 14.90 20,906,500 15.17 2.70
04-05-10 14.84 15.10 14.35 18,043,000 14.58 2.59
04-05-07 14.92 15.25 14.70 13,620,000 14.83 2.64
Date Open High Low Vol Cls adjCls
04-05-06 14.88 15.13 14.35 19,312,800 14.85 2.64
04-05-05 14.80 15.26 14.60 40,218,400 14.87 2.64
04-05-04 13.79 14.20 13.78 26,017,100 14.05 2.50
04-05-03 14.10 14.22 13.25 28,894,900 13.56 2.41
04-04-30 14.47 14.57 13.90 17,114,200 13.97 2.48
04-04-29 14.88 14.97 13.90 20,063,800 14.33 2.55
04-04-28 15.11 15.37 14.81 21,623,300 14.87 2.64
04-04-27 15.76 15.94 15.03 12,964,300 15.15 2.69
04-04-26 16.40 16.53 15.64 14,724,200 15.80 2.81
Date Open High Low Vol Cls adjCls
04-04-23 15.65 16.33 15.62 22,581,600 16.30 2.90
04-04-22 15.65 16.12 15.40 14,863,900 15.70 2.79
04-04-21 16.00 16.05 15.29 28,334,100 15.65 2.78
04-04-20 16.77 16.84 15.60 21,244,300 15.60 2.77
04-04-19 16.95 17.05 16.60 25,789,400 16.73 2.98
04-04-16 17.74 17.74 16.00 67,000,400 16.61 2.95
04-04-15 20.30 20.40 17.73 70,320,600 17.75 3.16
04-04-14 20.40 20.63 20.22 22,498,300 20.35 3.62
04-04-13 21.55 21.56 20.68 9,111,500 20.73 3.69
Date Open High Low Vol Cls adjCls
04-04-12 20.87 21.30 20.65 7,893,500 21.30 3.79
04-04-08 20.99 21.25 20.66 3,849,100 20.88 3.71
04-04-07 20.85 20.89 20.38 9,387,700 20.74 3.69
04-04-06 20.90 21.01 20.67 10,305,400 20.94 3.72
04-04-05 20.95 21.26 20.85 5,601,100 21.22 3.77
04-04-02 21.05 21.18 20.76 7,800,500 21.00 3.73
04-04-01 20.65 20.90 20.54 5,369,700 20.71 3.68
04-03-31 20.55 20.75 20.28 7,099,400 20.47 3.64
04-03-30 20.35 20.61 20.30 8,286,900 20.45 3.64
Date Open High Low Vol Cls adjCls
04-03-29 20.65 21.00 20.39 6,011,100 20.54 3.65
04-03-26 20.40 20.70 20.25 9,796,300 20.41 3.63
04-03-25 20.10 20.55 20.03 12,925,400 20.39 3.63
04-03-24 19.47 20.00 19.39 15,006,900 19.80 3.52
04-03-23 20.00 20.10 19.25 26,785,700 19.51 3.47
04-03-22 19.89 20.16 19.31 14,953,200 19.71 3.51
04-03-19 20.71 20.71 19.90 15,572,400 19.95 3.55
04-03-18 21.00 21.26 20.50 9,926,800 20.71 3.68
04-03-17 20.80 21.21 20.80 4,518,200 21.10 3.75
Date Open High Low Vol Cls adjCls
04-03-16 20.90 21.05 20.37 12,010,600 20.73 3.69
04-03-15 21.27 21.35 20.44 8,465,500 20.74 3.69
04-03-12 20.90 21.48 20.90 10,217,000 21.44 3.81
04-03-11 20.55 21.18 20.51 7,675,600 20.67 3.68
04-03-10 21.14 21.48 20.77 14,068,400 20.86 3.71
04-03-09 21.35 21.43 21.02 14,241,500 21.21 3.77
04-03-08 22.01 22.33 21.36 11,537,200 21.39 3.80
04-03-05 21.80 22.28 21.80 6,855,600 22.10 3.93
04-03-04 22.15 22.47 22.05 12,689,000 22.40 3.98
Date Open High Low Vol Cls adjCls
04-03-03 21.85 22.14 21.69 8,636,200 21.90 3.89
04-03-02 22.30 22.58 21.86 8,478,400 21.96 3.91
04-03-01 21.58 22.31 21.58 11,421,100 22.30 3.97
04-02-27 21.80 21.99 21.52 7,654,700 21.58 3.84
04-02-26 21.50 22.00 21.20 7,977,300 21.73 3.86
04-02-25 21.25 21.61 21.25 7,869,500 21.51 3.83
04-02-24 21.03 21.44 20.59 12,425,700 21.16 3.76
04-02-23 21.56 21.62 20.94 13,918,500 21.03 3.74
04-02-20 21.82 21.82 21.16 12,435,400 21.51 3.83
Date Open High Low Vol Cls adjCls
04-02-19 22.55 22.55 21.79 8,731,600 21.83 3.88
04-02-18 21.81 22.30 21.80 12,761,600 22.17 3.94
04-02-17 22.03 22.08 21.71 13,284,500 21.74 3.87
04-02-13 22.50 22.50 21.64 16,831,000 21.72 3.86
04-02-12 22.26 22.46 21.78 13,023,100 21.78 3.87
04-02-11 22.00 22.36 21.95 15,514,100 22.26 3.96
04-02-10 21.80 22.05 21.78 16,583,000 21.90 3.89
04-02-09 22.00 22.25 21.42 13,122,100 21.53 3.83
04-02-06 20.47 21.51 20.45 14,543,700 21.50 3.82
Date Open High Low Vol Cls adjCls
04-02-05 20.33 20.74 20.09 9,038,800 20.55 3.65
04-02-04 20.50 20.50 20.12 16,914,300 20.18 3.59
04-02-03 20.65 20.97 20.55 12,161,400 20.81 3.70
04-02-02 21.30 21.32 20.70 7,465,900 20.85 3.71
04-01-30 20.77 21.32 20.61 10,825,000 21.20 3.77
04-01-29 21.61 21.76 20.52 23,515,000 20.77 3.69
04-01-28 22.15 22.25 21.40 15,438,600 21.56 3.83
04-01-27 22.44 22.53 21.83 15,268,800 21.91 3.90
04-01-26 22.47 22.65 21.90 13,977,700 22.45 3.99
Date Open High Low Vol Cls adjCls
04-01-23 22.90 22.98 22.27 12,279,900 22.40 3.98
04-01-22 23.45 23.60 22.68 26,105,000 22.91 4.07
04-01-21 23.10 23.19 22.41 11,759,300 22.54 4.01
04-01-20 23.80 23.95 23.03 16,963,900 23.40 4.16
04-01-16 23.40 24.08 23.20 27,250,800 23.68 4.21
04-01-15 22.73 23.44 22.62 9,757,000 23.39 4.16
04-01-14 23.00 23.18 22.37 13,616,300 22.86 4.07
04-01-13 23.30 23.48 22.68 12,546,000 22.87 4.07
04-01-12 22.78 23.31 22.43 11,219,300 23.30 4.14
Date Open High Low Vol Cls adjCls
04-01-09 22.26 23.32 22.20 7,858,800 22.61 4.02
04-01-08 22.55 22.75 22.32 11,541,800 22.72 4.04
04-01-07 22.15 22.37 22.02 9,018,000 22.15 3.94
04-01-06 21.66 22.18 21.66 7,596,400 21.95 3.90
04-01-05 21.56 22.00 21.56 6,518,200 21.90 3.89
04-01-02 21.63 21.80 21.31 5,048,100 21.31 3.79
03-12-31 21.62 21.72 21.21 6,922,200 21.36 3.80
03-12-30 21.68 21.81 21.46 6,299,300 21.47 3.82
03-12-29 21.20 21.73 21.16 7,509,900 21.69 3.86
Date Open High Low Vol Cls adjCls
03-12-26 21.05 21.27 20.95 2,049,500 20.95 3.73
03-12-24 21.32 21.34 20.89 5,013,800 20.98 3.73
03-12-23 21.04 21.51 20.99 6,623,700 21.33 3.79
03-12-22 20.92 21.34 20.76 12,186,400 21.04 3.74
03-12-19 21.70 21.74 20.86 13,770,000 20.91 3.72
03-12-18 20.20 20.95 20.08 19,191,500 20.80 3.70
03-12-17 19.64 19.99 19.32 9,486,300 19.74 3.51
03-12-16 20.13 20.25 19.10 16,587,200 19.60 3.49
03-12-15 21.10 21.17 20.10 20,368,800 20.20 3.59
Date Open High Low Vol Cls adjCls
03-12-12 20.00 20.11 19.77 10,833,400 19.99 3.55
03-12-11 19.14 20.10 18.95 23,144,300 20.00 3.56
03-12-10 19.41 19.65 18.72 23,964,300 19.14 3.40
03-12-09 20.92 20.92 19.35 33,369,200 19.50 3.47
03-12-08 20.85 21.21 20.33 24,187,800 20.72 3.68
03-12-05 21.10 21.68 20.69 11,876,400 21.15 3.76
03-12-04 22.20 22.52 21.01 47,377,100 21.36 3.80
03-12-03 22.95 23.08 22.13 22,435,900 22.14 3.94
03-12-02 22.90 23.45 22.85 13,188,300 22.95 4.08
Date Open High Low Vol Cls adjCls
03-12-01 22.80 23.14 22.10 12,869,900 23.03 4.10
03-11-28 22.42 22.67 22.30 3,999,500 22.38 3.98
03-11-26 22.93 22.98 22.25 19,982,400 22.42 3.99
03-11-25 22.68 22.77 22.46 12,342,400 22.53 4.01
03-11-24 22.00 22.64 21.85 14,930,100 22.63 4.02
03-11-21 21.70 22.01 21.49 8,908,300 21.80 3.88
03-11-20 21.80 22.28 21.69 11,546,900 21.70 3.86
03-11-19 21.75 22.00 21.56 9,440,000 21.93 3.90
03-11-18 21.96 22.22 21.55 19,188,800 21.55 3.83
Date Open High Low Vol Cls adjCls
03-11-17 21.55 22.05 21.23 33,584,900 21.59 3.84
03-11-14 22.00 22.35 21.40 14,088,800 21.47 3.82
03-11-13 22.00 22.68 21.90 7,783,400 22.15 3.94
03-11-12 22.10 22.68 22.10 11,414,600 22.51 4.00
03-11-11 22.00 22.10 21.63 10,137,400 21.99 3.91
03-11-10 22.00 22.86 22.00 12,891,700 22.11 3.93
03-11-07 23.65 23.70 22.70 32,697,300 22.84 4.06
03-11-06 23.09 23.30 22.75 12,998,600 23.06 4.10
03-11-05 22.74 23.21 22.65 17,684,800 23.06 4.10
Date Open High Low Vol Cls adjCls
03-11-04 22.45 23.50 22.22 16,103,100 22.74 4.04
03-11-03 21.90 22.45 21.80 14,370,100 22.45 3.99
03-10-31 21.73 21.85 21.46 20,700,600 21.46 3.82
03-10-30 22.51 22.51 21.65 22,213,300 21.74 3.87
03-10-29 21.10 22.00 21.04 16,190,100 21.81 3.88
03-10-28 20.40 21.05 20.40 13,052,200 21.04 3.74
03-10-27 19.93 20.20 19.74 6,399,300 20.03 3.56
03-10-24 19.42 19.67 19.30 6,896,300 19.64 3.49
03-10-23 19.70 19.90 19.51 10,547,800 19.60 3.49
Date Open High Low Vol Cls adjCls
03-10-22 20.20 20.35 19.95 11,087,900 20.18 3.59
03-10-21 20.10 20.70 20.02 11,848,200 20.65 3.67
03-10-20 19.95 20.05 19.52 10,552,000 19.79 3.52
03-10-17 20.50 20.50 19.55 12,166,100 19.72 3.51
03-10-16 18.52 20.35 18.52 20,991,200 20.25 3.60
03-10-15 20.65 20.68 19.63 20,246,600 19.70 3.50
03-10-14 20.15 20.38 19.75 11,737,100 20.37 3.62
03-10-13 20.69 20.98 20.17 7,151,300 20.49 3.64
03-10-10 20.55 20.70 20.04 5,658,900 20.44 3.63
Date Open High Low Vol Cls adjCls
03-10-09 19.75 20.90 19.72 21,795,900 20.27 3.60
03-10-08 19.64 19.71 19.30 17,006,000 19.44 3.46
03-10-07 19.57 19.69 19.27 16,016,100 19.60 3.49
03-10-06 19.80 19.88 19.42 10,219,300 19.57 3.48
03-10-03 19.40 19.99 19.40 19,051,800 19.73 3.51
03-10-02 18.12 18.92 18.05 21,627,000 18.78 3.34
03-10-01 18.00 18.15 17.64 18,382,600 18.12 3.22
03-09-30 17.99 18.24 17.36 14,241,000 17.68 3.14
03-09-29 18.10 18.25 17.62 13,038,400 17.98 3.20
Date Open High Low Vol Cls adjCls
03-09-26 18.40 18.79 17.82 19,227,600 17.89 3.18
03-09-25 18.93 19.12 18.39 18,047,600 18.40 3.27
03-09-24 19.15 19.68 18.69 20,764,900 18.70 3.33
03-09-23 18.78 19.18 18.35 14,726,500 19.15 3.41
03-09-22 18.00 18.93 17.90 22,492,300 18.86 3.35
03-09-19 18.30 18.53 18.14 8,341,900 18.35 3.26
03-09-18 18.38 18.53 18.13 9,090,600 18.30 3.25
03-09-17 18.33 18.75 18.14 9,607,500 18.58 3.30
03-09-16 17.87 18.39 17.87 9,784,800 18.32 3.26
Date Open High Low Vol Cls adjCls
03-09-15 18.20 18.29 17.76 6,283,600 17.87 3.18
03-09-12 17.82 18.12 17.58 7,384,500 18.05 3.21
03-09-11 17.50 18.21 17.40 16,040,200 17.86 3.18
03-09-10 18.03 18.03 17.09 13,960,200 17.10 3.04
03-09-09 18.47 18.47 17.97 11,147,100 18.02 3.20
03-09-08 18.20 18.70 18.13 14,399,300 18.47 3.28
03-09-05 17.96 18.60 17.82 22,983,800 18.20 3.24
03-09-04 17.85 18.15 17.50 26,066,100 17.96 3.19
03-09-03 18.47 18.48 17.74 14,512,700 17.94 3.19
Date Open High Low Vol Cls adjCls
03-09-02 18.57 18.75 18.00 11,430,800 18.44 3.28
03-08-29 18.20 18.61 18.05 12,861,600 18.57 3.30
03-08-28 18.24 18.45 17.77 11,521,900 18.13 3.22
03-08-27 16.74 18.24 16.74 20,538,100 18.13 3.22
03-08-26 16.84 16.84 16.14 12,440,500 16.74 2.98
03-08-25 17.00 17.15 16.67 13,837,100 16.84 2.99
03-08-22 17.22 17.90 17.01 12,610,300 17.15 3.05
03-08-21 16.23 17.00 16.19 18,845,900 16.91 3.01
03-08-20 15.92 16.20 15.81 8,430,800 16.04 2.85
Date Open High Low Vol Cls adjCls
03-08-19 15.92 16.11 15.58 16,621,400 16.10 2.86
03-08-18 14.69 15.99 14.63 21,815,300 15.92 2.83
03-08-15 14.35 14.55 14.15 1,824,600 14.30 2.54
03-08-14 14.22 14.50 14.04 4,332,700 14.43 2.57
03-08-13 13.98 14.39 13.98 6,123,500 14.16 2.52
03-08-12 13.48 13.97 13.41 5,774,600 13.96 2.48
03-08-11 12.95 13.50 12.88 5,014,800 13.43 2.39
03-08-08 13.50 13.50 12.76 5,970,800 12.80 2.28
03-08-07 13.62 13.69 13.18 8,317,900 13.22 2.35
Date Open High Low Vol Cls adjCls
03-08-06 13.81 13.99 13.54 5,903,200 13.61 2.42
03-08-05 14.61 14.69 13.97 7,269,700 14.04 2.50
03-08-04 14.35 14.65 14.00 7,638,100 14.61 2.60
03-08-01 13.98 14.40 13.90 7,515,900 14.30 2.54
03-07-31 14.60 14.60 13.90 13,346,100 13.98 2.49
03-07-30 12.95 13.85 12.91 14,762,600 13.80 2.45
03-07-29 12.98 13.33 12.80 7,261,400 13.07 2.32
03-07-28 12.65 13.20 12.13 10,876,900 13.08 2.33
03-07-25 12.52 12.75 12.10 9,743,100 12.65 2.25
Date Open High Low Vol Cls adjCls
03-07-24 13.32 13.45 12.54 8,679,300 12.57 2.24
03-07-23 13.25 13.28 12.70 6,925,400 13.27 2.36
03-07-22 12.60 13.16 12.59 9,297,500 13.15 2.34
03-07-21 12.53 12.53 12.15 4,652,900 12.37 2.20
03-07-18 12.80 12.89 12.17 10,145,300 12.53 2.23
03-07-17 13.65 13.74 11.97 42,480,700 12.70 2.26
03-07-16 14.79 14.79 13.68 13,409,000 14.39 2.56
03-07-15 14.74 14.82 14.16 9,783,800 14.44 2.57
03-07-14 14.11 14.81 14.11 14,309,500 14.54 2.59
Date Open High Low Vol Cls adjCls
03-07-11 13.53 14.20 13.53 13,720,400 13.84 2.46
03-07-10 13.60 13.75 13.40 14,713,500 13.56 2.41
03-07-09 13.84 14.20 13.65 20,463,200 13.85 2.46
03-07-08 13.18 13.85 12.92 15,441,400 13.68 2.43
03-07-07 12.65 13.46 12.65 18,688,500 13.28 2.36
03-07-03 12.45 12.79 12.42 3,385,400 12.55 2.23
03-07-02 12.02 12.80 11.60 11,227,600 12.62 2.24
03-07-01 11.90 12.02 11.49 6,969,400 12.02 2.14
03-06-30 12.17 12.28 11.75 10,585,800 12.00 2.13
Date Open High Low Vol Cls adjCls
03-06-27 12.39 12.40 11.68 7,998,600 12.00 2.13
03-06-26 11.76 12.35 11.52 13,792,200 12.31 2.19
03-06-25 10.98 11.91 10.93 13,883,300 11.52 2.05
03-06-24 11.30 11.30 10.51 14,827,800 10.88 1.93
03-06-23 11.93 11.98 11.05 11,016,600 11.30 2.01
03-06-20 12.49 12.51 11.74 10,888,900 11.92 2.12
03-06-19 12.62 13.00 12.32 7,834,700 12.44 2.21
03-06-18 11.76 12.80 11.62 7,434,500 12.62 2.24
03-06-17 12.05 12.06 11.00 5,432,600 11.86 2.11
Date Open High Low Vol Cls adjCls
03-06-16 12.00 12.09 11.55 5,409,500 12.05 2.14
03-06-13 12.30 12.51 11.81 9,515,900 11.90 2.12
03-06-12 12.35 12.53 11.96 12,745,400 12.33 2.19
03-06-11 11.25 12.50 11.25 10,314,200 12.21 2.17
03-06-10 11.98 12.40 11.56 13,910,200 11.92 2.12
03-06-09 12.80 12.86 11.90 10,092,500 11.92 2.12
03-06-06 13.21 13.79 12.70 13,352,100 12.86 2.29
03-06-05 12.68 12.95 12.39 13,571,000 12.95 2.30
03-06-04 11.78 12.90 11.75 16,972,200 12.90 2.29
Date Open High Low Vol Cls adjCls
03-06-03 11.92 11.98 11.65 24,328,000 11.78 2.09
03-06-02 11.60 12.25 11.36 35,112,900 12.04 2.14
03-05-30 11.28 11.50 10.91 21,542,800 11.05 1.97
03-05-29 10.30 11.24 10.30 80,651,500 11.13 1.98
03-05-28 10.51 10.78 10.36 9,465,900 10.59 1.88
03-05-27 9.52 10.51 9.48 9,294,700 10.51 1.87
03-05-23 9.95 9.95 9.57 4,328,500 9.60 1.71
03-05-22 9.40 9.95 9.40 13,043,000 9.88 1.76
03-05-21 9.30 9.41 9.05 6,523,800 9.40 1.67
Date Open High Low Vol Cls adjCls
03-05-20 9.35 9.54 9.10 4,783,800 9.30 1.65
03-05-19 9.80 9.87 9.27 7,096,700 9.30 1.65
03-05-16 9.80 9.96 9.70 7,158,700 9.80 1.74
03-05-15 9.98 10.15 9.79 12,199,900 9.80 1.74
03-05-14 9.97 10.07 9.75 11,033,700 9.80 1.74
03-05-13 10.15 10.15 9.82 16,917,100 9.97 1.77
03-05-12 10.18 10.29 10.05 16,130,400 10.15 1.81
03-05-09 10.00 10.18 9.86 20,257,200 10.18 1.81
03-05-08 10.20 10.29 9.50 16,884,700 9.85 1.75
Date Open High Low Vol Cls adjCls
03-05-07 10.45 10.76 10.33 9,975,000 10.45 1.86
03-05-06 10.85 10.85 10.45 14,744,000 10.72 1.91
03-05-05 10.90 11.15 10.72 15,475,200 10.90 1.94
03-05-02 9.89 11.15 9.75 51,662,600 10.60 1.89
03-05-01 8.58 9.50 8.53 19,448,800 9.48 1.69
03-04-30 8.87 8.91 8.41 4,219,300 8.72 1.55
03-04-29 8.80 9.06 8.47 9,034,700 8.99 1.60
03-04-28 8.20 8.46 8.20 7,339,100 8.43 1.50
03-04-25 8.68 8.72 8.17 13,176,700 8.25 1.47
Date Open High Low Vol Cls adjCls
03-04-24 9.10 9.24 8.55 13,753,300 8.68 1.54
03-04-23 8.90 9.54 8.81 16,511,300 9.35 1.66
03-04-22 8.74 8.92 8.58 9,223,900 8.80 1.56
03-04-21 8.60 8.75 8.35 8,876,900 8.70 1.55
03-04-17 8.00 8.64 7.85 15,339,600 8.49 1.51
03-04-16 8.22 8.36 8.10 10,556,200 8.21 1.46
03-04-15 7.73 7.99 7.60 4,755,200 7.99 1.42
03-04-14 7.56 7.85 7.47 3,566,800 7.83 1.39
03-04-11 7.94 7.94 7.47 6,940,700 7.56 1.34
Date Open High Low Vol Cls adjCls
03-04-10 7.61 7.85 7.51 5,094,800 7.82 1.39
03-04-09 7.68 7.96 7.60 7,280,800 7.61 1.35
03-04-08 7.73 7.96 7.64 13,519,200 7.68 1.37
03-04-07 8.23 8.25 8.00 9,139,200 8.11 1.44
03-04-04 7.70 7.85 7.47 10,427,100 7.73 1.37
03-04-03 8.00 8.15 7.89 7,745,400 8.03 1.43
03-04-02 7.78 8.30 7.71 10,924,500 7.93 1.41
03-04-01 6.94 7.50 6.90 14,416,900 7.44 1.32
03-03-31 7.09 7.20 6.80 11,834,300 6.90 1.23
Date Open High Low Vol Cls adjCls
03-03-28 7.30 7.60 7.25 10,491,900 7.34 1.31
03-03-27 7.50 7.59 7.37 6,688,500 7.37 1.31
03-03-26 7.43 7.73 7.35 9,879,200 7.70 1.37
03-03-25 7.11 7.60 7.10 7,702,900 7.48 1.33
03-03-24 7.52 7.52 7.06 4,861,100 7.19 1.28
03-03-21 7.57 7.65 7.44 11,155,000 7.52 1.34
03-03-20 7.27 7.61 7.27 6,206,300 7.50 1.33
03-03-19 7.45 7.75 7.28 8,113,800 7.42 1.32
03-03-18 7.44 7.66 7.20 12,577,500 7.48 1.33
Date Open High Low Vol Cls adjCls
03-03-17 6.53 7.65 6.51 18,616,300 7.60 1.35
03-03-14 6.87 6.90 6.60 9,401,600 6.63 1.18
03-03-13 6.30 6.81 6.26 10,987,000 6.79 1.21
03-03-12 6.15 6.30 6.02 7,120,300 6.07 1.08
03-03-11 5.98 6.19 5.97 4,813,500 6.15 1.09
03-03-10 5.93 6.04 5.89 3,894,400 5.96 1.06
03-03-07 5.89 6.08 5.75 4,404,900 6.00 1.07
03-03-06 5.93 6.07 5.91 5,599,200 5.99 1.07
03-03-05 6.15 6.27 5.92 9,881,500 5.98 1.06
Date Open High Low Vol Cls adjCls
03-03-04 6.25 6.42 6.15 12,337,800 6.15 1.09
03-03-03 6.40 6.48 6.09 6,111,500 6.15 1.09
03-02-28 6.20 6.44 6.18 6,930,500 6.41 1.14
03-02-27 6.21 6.30 6.01 8,652,000 6.11 1.09
03-02-26 6.20 6.34 6.11 5,169,300 6.19 1.10
03-02-25 6.16 6.29 6.06 7,000,900 6.25 1.11
03-02-24 6.17 6.45 6.14 7,245,700 6.25 1.11
03-02-21 6.27 6.29 6.15 5,614,000 6.16 1.10
03-02-20 6.12 6.34 6.10 7,872,700 6.26 1.11
Date Open High Low Vol Cls adjCls
03-02-19 6.19 6.26 6.03 10,474,700 6.07 1.08
03-02-18 5.96 6.26 5.92 8,694,500 6.19 1.10
03-02-14 5.84 5.92 5.69 7,134,600 5.80 1.03
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 1.00
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 0.96
03-02-06 5.34 5.45 5.25 5,423,400 5.25 0.93
Date Open High Low Vol Cls adjCls
03-02-05 5.16 5.42 5.14 8,132,800 5.42 0.96
03-02-04 5.11 5.14 4.91 4,487,200 5.11 0.91
03-02-03 5.26 5.30 5.10 4,812,500 5.11 0.91
03-01-31 5.31 5.32 5.00 6,491,400 5.25 0.93
03-01-30 5.56 5.63 5.25 4,329,400 5.30 0.94
03-01-29 5.65 5.68 5.46 5,614,500 5.56 0.99
03-01-28 5.59 5.65 5.43 4,003,200 5.55 0.99
03-01-27 5.70 5.77 5.51 6,849,100 5.55 0.99
03-01-24 5.77 5.91 5.70 5,421,500 5.82 1.04
Date Open High Low Vol Cls adjCls
03-01-23 6.29 6.29 5.51 13,125,400 5.90 1.05
03-01-22 5.65 6.11 5.64 12,666,300 6.07 1.08
03-01-21 5.54 5.63 5.33 3,510,400 5.55 0.99
03-01-17 5.73 5.73 5.38 4,068,900 5.44 0.97
03-01-16 6.10 6.14 5.79 3,940,300 5.85 1.04
03-01-15 6.33 6.35 5.88 6,974,500 6.09 1.08
03-01-14 6.15 6.25 6.00 5,146,600 6.23 1.11
03-01-13 6.65 6.74 6.13 5,677,900 6.16 1.10
03-01-10 6.02 6.52 6.00 8,747,300 6.51 1.16
Date Open High Low Vol Cls adjCls
03-01-09 6.14 6.35 6.06 7,775,100 6.26 1.11
03-01-08 6.41 6.45 6.01 5,727,900 6.01 1.07
03-01-07 6.32 6.74 6.32 10,299,300 6.61 1.18
03-01-06 5.98 6.35 5.98 6,421,100 6.31 1.12
03-01-03 6.01 6.12 5.85 4,010,100 5.93 1.05
03-01-02 5.82 6.04 5.65 6,703,300 6.01 1.07
02-12-31 5.50 5.80 5.50 5,898,600 5.72 1.02
02-12-30 5.80 5.84 5.47 6,214,200 5.51 0.98
02-12-27 5.80 5.80 5.70 4,160,100 5.70 1.01
Date Open High Low Vol Cls adjCls
02-12-26 5.72 5.89 5.70 6,615,400 5.71 1.02
02-12-24 5.80 5.85 5.67 6,285,900 5.71 1.02
02-12-23 5.29 5.62 5.10 15,976,300 5.60 1.00
02-12-20 5.68 5.89 5.18 17,925,000 5.30 0.94
02-12-19 5.79 5.95 5.62 4,711,700 5.67 1.01
02-12-18 6.38 6.38 5.75 10,429,800 5.80 1.03
02-12-17 6.48 6.68 6.35 8,387,700 6.44 1.15
02-12-16 6.04 6.46 5.95 8,629,800 6.38 1.13
02-12-13 6.21 6.21 5.95 8,149,400 6.01 1.07
Date Open High Low Vol Cls adjCls
02-12-12 6.42 6.52 6.13 9,012,000 6.20 1.10
02-12-11 6.29 6.66 6.12 11,608,900 6.35 1.13
02-12-10 6.35 6.60 6.25 12,898,600 6.43 1.14
02-12-09 6.62 6.74 6.30 9,283,600 6.35 1.13
02-12-06 6.72 7.14 6.70 7,343,300 7.00 1.24
02-12-05 7.28 7.50 7.00 7,735,700 7.15 1.27
02-12-04 6.86 7.23 6.80 24,309,100 7.03 1.25
02-12-03 8.52 8.52 7.75 11,147,100 7.89 1.40
02-12-02 9.00 9.50 8.55 17,465,900 8.75 1.56
Date Open High Low Vol Cls adjCls
02-11-29 8.78 8.85 8.58 4,670,900 8.64 1.54
02-11-27 8.08 8.78 7.80 11,160,500 8.54 1.52
02-11-26 7.98 8.00 7.45 12,655,200 7.82 1.39
02-11-25 7.63 8.40 7.63 14,224,800 7.97 1.42
02-11-22 7.53 7.73 7.05 13,473,300 7.62 1.36
02-11-21 6.25 7.65 6.15 23,663,100 7.52 1.34
02-11-20 5.56 6.09 5.49 9,102,200 5.96 1.06
02-11-19 5.60 5.68 5.40 4,966,600 5.45 0.97
02-11-18 5.60 5.77 5.43 8,150,800 5.62 1.00
Date Open High Low Vol Cls adjCls
02-11-15 5.21 5.45 5.11 3,262,800 5.45 0.97
02-11-14 5.35 5.52 5.22 7,223,900 5.47 0.97
02-11-13 5.06 5.32 5.00 6,099,000 5.15 0.92
02-11-12 5.17 5.37 4.99 10,794,500 5.05 0.90
02-11-11 5.44 5.48 5.00 8,356,700 5.10 0.91
02-11-08 5.76 5.91 5.35 6,532,100 5.59 0.99
02-11-07 6.73 6.73 5.75 10,036,500 5.75 1.02
02-11-06 6.35 6.78 6.20 6,020,300 6.72 1.20
02-11-05 6.40 6.49 6.00 5,859,300 6.35 1.13
Date Open High Low Vol Cls adjCls
02-11-04 6.35 6.81 6.18 14,283,200 6.38 1.13
02-11-01 5.55 6.18 5.48 26,597,400 6.10 1.08
02-10-31 5.65 5.72 5.50 8,017,100 5.62 1.00
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 0.97
02-10-28 5.71 6.05 5.65 10,934,200 5.90 1.05
02-10-25 5.20 5.61 5.10 9,665,400 5.50 0.98
02-10-24 5.28 5.70 5.14 12,718,600 5.35 0.95
02-10-23 4.70 5.14 4.63 6,310,900 5.13 0.91
Date Open High Low Vol Cls adjCls
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 0.84
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 0.87
02-10-16 5.36 5.36 4.87 9,371,500 4.98 0.89
02-10-15 5.70 6.45 5.55 13,347,900 5.61 1.00
02-10-14 4.98 5.19 4.86 4,537,700 5.02 0.89
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 0.78
Date Open High Low Vol Cls adjCls
02-10-09 3.89 4.30 3.86 9,759,800 3.92 0.70
02-10-08 4.05 4.19 3.76 13,867,100 3.97 0.71
02-10-07 3.90 4.15 3.66 12,098,100 3.81 0.68
02-10-04 5.15 5.15 3.60 30,464,500 3.99 0.71
02-10-03 6.20 6.20 5.15 17,754,700 5.15 0.92
02-10-02 6.38 6.70 6.15 13,811,600 6.20 1.10
02-10-01 6.70 6.70 6.25 12,500,600 6.44 1.15
02-09-30 6.66 6.74 6.39 5,927,300 6.56 1.17
02-09-27 7.38 7.48 6.88 6,268,800 6.88 1.22
Date Open High Low Vol Cls adjCls
02-09-26 7.81 7.88 7.20 2,728,300 7.48 1.33
02-09-25 7.53 7.85 7.27 3,345,600 7.73 1.37
02-09-24 6.85 7.50 6.77 5,490,500 7.23 1.29
02-09-23 7.50 7.50 7.10 4,701,000 7.24 1.29
02-09-20 7.95 7.97 7.49 6,707,500 7.53 1.34
02-09-19 7.88 8.19 7.74 6,426,100 7.85 1.40
02-09-18 7.75 8.10 7.75 10,698,700 7.98 1.42
02-09-17 9.00 9.13 7.95 12,872,700 7.99 1.42
02-09-16 9.19 9.30 8.50 5,011,100 8.68 1.54
Date Open High Low Vol Cls adjCls
02-09-13 9.40 9.67 9.14 4,366,400 9.14 1.63
02-09-12 9.68 9.79 9.45 6,013,800 9.45 1.68
02-09-11 9.97 10.88 9.80 10,353,000 9.97 1.77
02-09-10 9.04 9.60 9.04 4,566,800 9.30 1.65
02-09-09 8.85 9.22 8.64 9,211,000 9.03 1.61
02-09-06 9.90 10.20 8.70 22,073,100 8.85 1.57
02-09-05 9.80 10.03 9.24 8,900,000 9.53 1.69
02-09-04 10.10 10.30 9.64 5,022,200 10.28 1.83
02-09-03 10.30 10.32 9.90 5,955,100 10.02 1.78
Date Open High Low Vol Cls adjCls
02-08-30 10.30 10.80 10.10 3,997,600 10.53 1.87
02-08-29 10.55 11.08 10.10 6,836,600 10.57 1.88
02-08-28 11.36 11.36 10.90 2,298,400 10.94 1.95
02-08-27 12.35 12.35 11.33 3,737,100 11.38 2.02
02-08-26 12.35 12.35 11.84 2,972,600 12.35 2.20
02-08-23 12.75 13.05 12.16 3,771,800 12.16 2.16
02-08-22 12.95 13.30 12.69 5,730,200 13.03 2.32
02-08-21 12.76 13.25 12.50 7,770,400 13.14 2.34
02-08-20 12.90 12.94 12.50 5,114,200 12.70 2.26
Date Open High Low Vol Cls adjCls
02-08-19 12.48 13.26 12.30 4,974,000 12.99 2.31
02-08-16 12.07 13.00 11.76 7,914,300 12.48 2.22
02-08-15 10.65 12.25 10.65 17,292,400 12.10 2.15
02-08-14 9.77 10.71 9.55 6,946,700 10.55 1.88
02-08-13 9.85 10.39 9.55 4,875,900 9.55 1.70
02-08-12 9.95 10.34 9.93 6,124,400 10.09 1.79
02-08-09 10.90 10.93 10.46 3,299,300 10.46 1.86
02-08-08 10.60 11.15 10.23 3,759,800 11.06 1.97
02-08-07 10.85 11.19 10.01 5,512,700 10.50 1.87
Date Open High Low Vol Cls adjCls
02-08-06 9.90 10.65 9.76 6,363,200 10.30 1.83
02-08-05 10.42 10.42 9.45 5,151,300 9.61 1.71
02-08-02 10.70 10.72 10.00 2,921,300 10.42 1.85
02-08-01 11.22 11.47 10.59 5,311,800 10.80 1.92
02-07-31 11.87 11.87 11.12 3,829,700 11.48 2.04
02-07-30 11.45 12.10 11.28 8,683,900 11.87 2.11
02-07-29 11.60 11.80 11.15 6,843,100 11.73 2.09
02-07-26 11.90 12.00 10.45 9,318,800 10.95 1.95
02-07-25 12.90 12.91 11.20 7,937,500 11.50 2.05
Date Open High Low Vol Cls adjCls
02-07-24 12.25 13.25 11.80 5,859,700 13.25 2.36
02-07-23 13.75 14.10 12.60 5,337,300 12.85 2.29
02-07-22 14.20 14.55 13.38 6,080,900 13.75 2.45
02-07-19 14.00 14.48 13.70 6,204,000 14.25 2.53
02-07-18 14.27 14.56 13.79 6,036,500 14.20 2.53
02-07-17 15.26 15.54 14.11 5,140,200 14.37 2.56
02-07-16 14.50 15.44 14.35 8,276,700 14.64 2.60
02-07-15 14.00 14.53 13.51 4,697,300 14.50 2.58
02-07-12 14.00 14.30 13.54 4,551,500 14.00 2.49
Date Open High Low Vol Cls adjCls
02-07-11 12.97 13.91 12.82 4,856,000 13.80 2.45
02-07-10 13.60 13.85 13.15 8,633,500 13.22 2.35
02-07-09 13.60 13.70 13.19 4,011,500 13.20 2.35
02-07-08 14.62 14.89 13.70 4,813,000 13.85 2.46
02-07-05 14.00 14.75 14.00 3,457,100 14.75 2.62
02-07-03 13.28 13.64 12.85 5,310,500 13.62 2.42
02-07-02 14.07 14.08 13.14 5,684,400 13.28 2.36
02-07-01 15.18 15.18 14.11 5,579,300 14.17 2.52
02-06-28 14.40 15.45 14.40 6,459,000 15.18 2.70
Date Open High Low Vol Cls adjCls
02-06-27 14.60 15.25 14.03 11,361,800 14.35 2.55
02-06-26 13.85 14.25 13.40 6,312,300 14.11 2.51
02-06-25 14.95 15.20 14.08 4,736,200 14.14 2.51
02-06-24 14.14 15.25 14.00 8,878,200 14.95 2.66
02-06-21 15.35 15.75 14.40 9,924,500 14.40 2.56
02-06-20 16.35 16.70 15.34 5,998,600 15.51 2.76
02-06-19 16.95 17.18 16.20 4,724,200 16.20 2.88
02-06-18 17.90 18.32 17.35 5,006,400 17.35 3.09
02-06-17 17.53 17.98 17.34 3,464,100 17.92 3.19
Date Open High Low Vol Cls adjCls
02-06-14 16.78 17.22 16.42 5,230,900 17.14 3.05
02-06-13 17.62 18.14 16.90 3,595,000 17.25 3.07
02-06-12 17.22 17.90 17.05 6,136,900 17.62 3.13
02-06-11 18.35 18.50 17.20 7,637,600 17.21 3.06
02-06-10 18.42 18.64 17.91 2,725,100 17.91 3.19
02-06-07 17.60 18.40 17.55 5,833,400 18.22 3.24
02-06-06 19.11 19.15 18.26 6,738,500 18.42 3.28
02-06-05 19.43 19.54 18.79 3,306,800 19.36 3.44
02-06-04 18.82 19.50 18.80 6,500,200 19.18 3.41
Date Open High Low Vol Cls adjCls
02-06-03 19.90 20.01 18.97 5,730,600 19.07 3.39
02-05-31 20.54 20.57 19.85 3,194,800 19.93 3.54
02-05-30 20.11 20.45 19.75 4,192,500 20.16 3.59
02-05-29 20.26 20.46 20.07 3,241,500 20.15 3.58
02-05-28 20.90 21.18 20.33 2,790,800 20.67 3.68
02-05-24 21.16 21.17 20.65 3,592,300 20.79 3.70
02-05-23 21.47 21.70 20.87 6,743,600 21.39 3.80
02-05-22 21.50 22.19 21.08 3,712,100 21.47 3.82
02-05-21 22.75 22.75 21.57 5,725,500 21.75 3.87
Date Open High Low Vol Cls adjCls
02-05-20 22.41 22.52 22.05 3,084,200 22.15 3.94
02-05-17 22.64 22.89 22.30 4,498,300 22.60 4.02
02-05-16 22.35 22.52 22.13 7,677,400 22.31 3.97
02-05-15 22.43 22.88 21.85 6,744,500 22.36 3.98
02-05-14 22.05 22.62 22.00 8,360,400 22.50 4.00
02-05-13 20.90 21.50 20.50 5,571,000 21.47 3.82
02-05-10 21.34 21.70 20.50 4,055,000 20.68 3.68
02-05-09 22.09 22.30 21.30 4,128,100 21.33 3.79
02-05-08 21.06 22.20 21.06 7,408,100 22.20 3.95
Date Open High Low Vol Cls adjCls
02-05-07 20.39 20.48 19.76 6,612,200 20.13 3.58
02-05-06 20.40 21.08 20.04 5,467,800 20.14 3.58
02-05-03 21.37 21.40 20.51 8,248,000 20.61 3.67
02-05-02 22.00 22.49 21.26 3,130,400 21.37 3.80
02-05-01 22.45 22.48 21.50 6,404,400 22.20 3.95
02-04-30 21.50 22.45 21.50 5,736,200 22.27 3.96
02-04-29 21.50 21.95 21.41 6,238,700 21.59 3.84
02-04-26 22.55 22.74 21.29 4,989,800 21.44 3.81
02-04-25 21.90 22.60 21.80 6,043,000 22.32 3.97
Date Open High Low Vol Cls adjCls
02-04-24 23.09 23.50 22.19 4,889,400 22.20 3.95
02-04-23 23.49 23.58 22.85 4,208,600 22.87 4.07
02-04-22 23.44 23.65 22.78 3,312,800 23.20 4.13
02-04-19 23.98 24.25 23.45 3,126,300 23.68 4.21
02-04-18 23.42 24.09 23.01 8,100,800 23.81 4.23
02-04-17 23.82 23.99 23.27 5,050,400 23.41 4.16
02-04-16 23.34 23.90 23.25 7,771,800 23.43 4.17
02-04-15 22.45 22.98 22.20 3,516,400 22.86 4.07
02-04-12 22.39 22.55 22.00 4,360,400 22.52 4.00
Date Open High Low Vol Cls adjCls
02-04-11 22.25 22.82 21.80 4,916,700 22.16 3.94
02-04-10 22.65 22.90 22.10 4,586,700 22.58 4.02
02-04-09 22.51 23.07 22.37 6,278,500 22.39 3.98
02-04-08 21.75 22.85 21.51 5,413,200 22.50 4.00
02-04-05 22.70 22.84 22.32 4,243,800 22.50 4.00
02-04-04 22.00 22.68 21.90 3,768,100 22.40 3.98
02-04-03 22.76 23.27 22.00 4,929,100 22.24 3.96
02-04-02 23.05 23.32 22.76 2,969,400 22.76 4.05
02-04-01 22.85 23.77 22.41 3,180,400 23.57 4.19
Date Open High Low Vol Cls adjCls
02-03-28 22.89 23.45 22.80 4,603,400 23.00 4.09
02-03-27 22.82 23.16 22.49 3,379,400 22.61 4.02
02-03-26 22.25 22.98 22.17 2,951,800 22.82 4.06
02-03-25 23.00 23.34 22.30 3,628,400 22.40 3.98
02-03-22 22.90 23.50 22.63 3,521,900 22.95 4.08
02-03-21 22.77 23.30 22.51 5,485,800 23.09 4.11
02-03-20 22.90 23.15 22.75 3,579,800 22.77 4.05
02-03-19 23.47 23.80 23.17 4,464,100 23.52 4.18
02-03-18 23.55 23.98 23.24 3,952,700 23.47 4.17
Date Open High Low Vol Cls adjCls
02-03-15 23.00 23.27 22.63 3,727,900 23.14 4.12
02-03-14 22.85 23.50 22.85 2,463,600 22.98 4.09
02-03-13 23.20 23.55 22.90 4,456,200 22.92 4.08
02-03-12 23.83 24.19 23.20 3,818,100 23.83 4.24
02-03-11 25.00 25.05 23.97 4,763,000 24.69 4.39
02-03-08 24.75 25.48 24.75 8,194,800 25.04 4.45
02-03-07 24.65 24.75 23.86 5,706,100 24.36 4.33
02-03-06 23.90 24.39 23.25 7,409,900 24.21 4.31
02-03-05 23.17 24.05 22.76 7,391,400 23.93 4.26
Date Open High Low Vol Cls adjCls
02-03-04 21.70 23.70 21.70 7,887,500 23.17 4.12
02-03-01 20.20 21.89 20.20 5,903,200 21.89 3.89
02-02-28 20.42 20.70 19.62 4,541,800 19.85 3.53
02-02-27 20.85 20.97 20.12 7,574,200 20.41 3.63
02-02-26 20.18 20.75 19.85 8,628,400 20.43 3.63
02-02-25 19.25 20.18 19.25 3,661,700 20.18 3.59
02-02-22 19.00 19.49 18.35 8,262,300 19.00 3.38
02-02-21 20.15 20.38 19.00 7,924,500 19.00 3.38
02-02-20 20.51 20.92 19.76 8,522,400 20.40 3.63
Date Open High Low Vol Cls adjCls
02-02-19 21.19 21.45 20.49 4,214,700 20.52 3.65
02-02-15 22.48 22.48 21.28 9,185,000 21.49 3.82
02-02-14 21.10 22.10 21.10 8,129,500 21.60 3.84
02-02-13 20.70 21.33 20.53 9,932,900 20.95 3.73
02-02-12 20.45 20.88 20.21 3,502,000 20.62 3.67
02-02-11 20.16 21.00 20.15 4,629,300 21.00 3.73
02-02-08 19.87 20.18 19.34 4,114,700 20.15 3.58
02-02-07 20.29 20.45 19.71 4,467,300 19.71 3.51
02-02-06 20.75 20.85 20.06 3,383,600 20.53 3.65
Date Open High Low Vol Cls adjCls
02-02-05 20.11 21.00 20.10 4,771,400 20.45 3.64
02-02-04 21.55 21.70 20.62 4,523,800 20.81 3.70
02-02-01 21.77 21.84 20.86 4,643,200 21.29 3.79
02-01-31 22.47 22.50 21.50 12,158,200 21.76 3.87
02-01-30 20.60 22.02 20.11 9,573,800 22.02 3.92
02-01-29 21.25 21.45 20.23 10,912,500 20.60 3.66
02-01-28 20.20 21.23 20.20 11,919,000 21.23 3.78
02-01-25 19.90 20.80 19.51 7,893,100 20.39 3.63
02-01-24 19.00 20.30 18.55 17,181,300 19.97 3.55
Date Open High Low Vol Cls adjCls
02-01-23 18.55 18.81 18.04 7,129,500 18.66 3.32
02-01-22 19.55 19.56 18.05 13,669,100 18.22 3.24
02-01-18 19.95 19.96 19.51 5,988,800 19.69 3.50
02-01-17 20.25 20.30 19.61 6,683,900 20.25 3.60
02-01-16 19.94 20.22 19.52 12,575,600 19.81 3.52
02-01-15 20.45 20.85 20.01 4,844,500 20.15 3.58
02-01-14 20.89 21.21 20.21 6,040,200 20.23 3.60
02-01-11 21.42 21.69 20.80 6,441,400 20.88 3.71
02-01-10 21.45 21.70 21.16 6,177,200 21.21 3.77
Date Open High Low Vol Cls adjCls
02-01-09 22.35 22.74 21.26 7,316,500 21.52 3.83
02-01-08 21.25 21.99 21.01 8,080,000 21.95 3.90
02-01-07 22.40 22.40 20.98 8,360,400 21.25 3.78
02-01-04 22.35 22.61 21.24 9,546,500 21.60 3.84
02-01-03 20.75 22.28 20.75 12,744,000 22.00 3.91
02-01-02 20.36 20.57 19.90 6,470,600 20.35 3.62
01-12-31 20.25 20.62 19.93 5,334,100 19.93 3.54
01-12-28 20.66 20.94 20.40 4,385,900 20.62 3.67
01-12-27 20.21 20.65 20.10 4,038,400 20.52 3.65
Date Open High Low Vol Cls adjCls
01-12-26 19.90 20.50 19.83 5,730,600 19.89 3.54
01-12-24 20.05 20.13 19.61 2,067,000 19.65 3.49
01-12-21 19.80 20.39 19.73 11,490,500 20.05 3.57
01-12-20 20.74 20.74 19.50 12,649,600 19.75 3.51
01-12-19 21.49 21.49 20.70 7,985,600 20.70 3.68
01-12-18 22.11 22.49 21.57 5,788,500 21.97 3.91
01-12-17 21.59 22.43 21.25 7,048,100 22.10 3.93
01-12-14 21.20 21.70 20.95 11,807,900 21.14 3.76
01-12-13 22.40 22.41 20.95 10,117,000 20.95 3.73
Date Open High Low Vol Cls adjCls
01-12-12 23.10 23.48 22.31 7,551,500 22.87 4.07
01-12-11 23.60 23.95 22.81 9,768,600 22.95 4.08
01-12-10 24.00 24.18 23.25 6,996,700 23.35 4.15
01-12-07 25.12 25.78 24.00 8,286,400 24.00 4.27
01-12-06 25.65 26.20 25.03 10,836,600 25.87 4.60
01-12-05 24.33 25.83 24.33 11,337,300 25.49 4.53
01-12-04 22.70 24.00 22.60 7,364,600 23.61 4.20
01-12-03 22.86 23.38 22.11 8,743,600 22.15 3.94
01-11-30 23.63 23.63 22.90 4,710,300 23.02 4.09
Date Open High Low Vol Cls adjCls
01-11-29 23.00 23.75 22.80 7,374,300 23.62 4.20
01-11-28 24.00 24.13 22.88 6,745,000 23.00 4.09
01-11-27 24.10 24.98 23.69 6,042,100 24.14 4.29
01-11-26 23.50 24.36 23.50 4,921,300 24.36 4.33
01-11-23 22.90 23.38 22.50 1,416,000 23.28 4.14
01-11-21 22.35 22.98 22.30 6,632,500 22.75 4.05
01-11-20 23.43 23.43 22.52 8,210,500 22.60 4.02
01-11-19 23.74 23.94 22.89 7,958,300 23.43 4.17
01-11-16 24.00 24.39 23.45 5,010,600 23.55 4.19
Date Open High Low Vol Cls adjCls
01-11-15 24.14 24.70 23.75 6,675,100 24.01 4.27
01-11-14 24.55 25.00 23.85 7,381,700 24.39 4.34
01-11-13 24.10 24.40 23.70 7,410,900 24.25 4.31
01-11-12 22.00 23.48 21.77 6,408,600 23.36 4.15
01-11-09 22.86 23.24 22.44 13,364,100 22.85 4.06
01-11-08 23.30 24.45 22.77 21,350,300 23.15 4.12
01-11-07 21.98 23.35 21.50 13,014,300 23.06 4.10
01-11-06 21.83 22.25 21.00 13,151,700 21.97 3.91
01-11-05 21.24 22.26 21.07 12,634,800 22.25 3.96
Date Open High Low Vol Cls adjCls
01-11-02 20.68 21.05 20.16 9,043,400 20.65 3.67
01-11-01 19.62 20.50 19.12 8,192,900 20.43 3.63
01-10-31 19.15 19.99 19.00 11,553,900 19.75 3.51
01-10-30 19.40 19.41 18.49 6,145,700 18.55 3.30
01-10-29 20.02 20.30 19.29 5,782,000 19.43 3.46
01-10-26 20.25 20.80 20.17 6,944,900 20.49 3.64
01-10-25 19.58 20.43 19.00 11,591,300 20.35 3.62
01-10-24 19.22 20.00 19.02 7,132,800 20.00 3.56
01-10-23 19.20 19.95 18.85 6,850,900 18.97 3.37
Date Open High Low Vol Cls adjCls
01-10-22 18.40 19.24 17.86 8,145,700 19.20 3.41
01-10-19 17.51 18.38 17.16 7,244,700 18.20 3.24
01-10-18 17.51 18.25 16.99 11,402,500 17.51 3.11
01-10-17 19.00 19.00 17.50 5,093,900 17.51 3.11
01-10-16 18.09 18.49 17.55 6,834,300 18.25 3.25
01-10-15 18.10 18.40 17.48 4,524,200 18.03 3.21
01-10-12 18.76 18.97 17.80 6,296,600 18.60 3.31
01-10-11 17.50 19.30 17.50 10,858,300 18.85 3.35
01-10-10 15.89 17.40 15.75 5,735,300 17.21 3.06
Date Open High Low Vol Cls adjCls
01-10-09 16.45 16.74 15.82 5,124,900 15.88 2.82
01-10-08 16.45 17.80 15.11 7,560,800 16.84 2.99
01-10-05 16.00 16.23 15.02 6,311,800 16.00 2.85
01-10-04 15.50 16.51 15.15 11,919,000 16.12 2.87
01-10-03 14.28 15.51 14.02 22,385,400 15.30 2.72
01-10-02 14.46 14.88 14.00 7,609,900 14.27 2.54
01-10-01 14.86 15.08 14.25 4,724,200 14.61 2.60
01-09-28 14.43 15.19 14.25 6,883,300 14.86 2.64
01-09-27 15.38 15.38 14.04 12,151,300 14.43 2.57
Date Open High Low Vol Cls adjCls
01-09-26 16.59 16.59 15.02 9,008,300 15.23 2.71
01-09-25 16.50 16.97 15.80 5,311,400 16.34 2.91
01-09-24 15.61 16.40 15.56 8,601,100 16.39 2.91
01-09-21 15.14 15.80 15.00 13,117,500 15.27 2.72
01-09-20 16.50 17.33 16.03 10,610,300 16.35 2.91
01-09-19 17.16 17.73 16.02 11,711,200 17.05 3.03
01-09-18 18.46 18.94 17.11 12,615,900 17.11 3.04
01-09-17 17.02 18.40 17.02 11,362,700 18.21 3.24
01-09-10 19.51 20.33 19.24 6,382,200 19.31 3.43
Date Open High Low Vol Cls adjCls
01-09-07 19.73 20.54 19.23 6,133,700 19.91 3.54
01-09-06 20.26 20.30 19.43 8,193,400 19.73 3.51
01-09-05 20.97 21.49 19.65 10,184,600 20.26 3.60
01-09-04 21.61 21.95 20.82 5,404,900 20.97 3.73
01-08-31 21.19 21.85 21.00 4,426,600 21.61 3.84
01-08-30 21.65 22.05 20.92 10,504,300 21.19 3.77
01-08-29 23.10 23.10 21.79 13,839,800 22.01 3.91
01-08-28 23.86 24.25 23.01 8,348,400 23.34 4.15
01-08-27 23.75 24.58 23.60 5,250,300 24.12 4.29
Date Open High Low Vol Cls adjCls
01-08-24 22.84 23.95 22.84 8,028,600 23.90 4.25
01-08-23 22.95 23.50 22.55 6,102,700 22.78 4.05
01-08-22 22.58 23.25 22.15 7,046,700 23.10 4.11
01-08-21 23.00 23.20 22.25 5,803,300 22.36 3.98
01-08-20 23.00 23.83 23.00 6,164,700 23.37 4.16
01-08-17 23.37 23.81 22.86 6,835,200 22.99 4.09
01-08-16 23.76 24.32 23.11 6,779,700 24.05 4.28
01-08-15 24.70 25.06 23.90 4,713,500 24.11 4.29
01-08-14 25.75 25.75 24.60 4,405,800 24.79 4.41
Date Open High Low Vol Cls adjCls
01-08-13 25.35 25.47 24.69 7,964,800 25.28 4.50
01-08-10 24.71 24.88 23.81 8,515,900 24.57 4.37
01-08-09 24.75 25.15 24.02 9,565,000 24.36 4.33
01-08-08 25.66 26.25 24.57 8,136,900 25.00 4.45
01-08-07 25.75 25.99 25.11 11,564,000 25.65 4.56
01-08-06 27.12 27.13 26.20 9,793,100 26.75 4.76
01-08-03 28.61 28.61 27.12 9,364,600 27.25 4.85
01-08-02 28.00 28.65 27.44 12,170,700 28.61 5.09
01-08-01 28.24 28.95 27.82 13,754,200 27.90 4.96
Date Open High Low Vol Cls adjCls
01-07-31 26.59 28.34 26.01 13,720,000 27.28 4.85
01-07-30 26.39 26.68 25.84 6,150,800 26.34 4.68
01-07-27 26.02 26.80 25.78 11,779,700 26.16 4.65
01-07-26 22.97 26.45 22.67 17,683,000 26.38 4.69
01-07-25 22.30 22.80 21.82 7,434,900 22.59 4.02
01-07-24 22.70 23.15 21.80 5,442,800 22.03 3.92
01-07-23 23.30 23.50 22.52 3,491,400 22.92 4.08
01-07-20 23.78 23.79 22.79 9,527,500 23.10 4.11
01-07-19 22.95 23.90 22.79 11,338,700 23.85 4.24
Date Open High Low Vol Cls adjCls
01-07-18 22.00 22.75 21.48 3,616,800 21.61 3.84
01-07-17 21.71 22.85 21.56 5,353,000 22.84 4.06
01-07-16 23.49 23.49 21.99 5,877,800 22.15 3.94
01-07-13 23.34 23.85 22.52 6,521,000 23.40 4.16
01-07-12 21.80 23.85 21.62 11,242,900 23.59 4.20
01-07-11 20.19 20.88 20.00 8,611,700 20.86 3.71
01-07-10 21.50 21.75 19.95 9,620,500 20.20 3.59
01-07-09 21.08 21.93 21.08 6,434,000 21.34 3.80
01-07-06 22.75 22.75 21.50 4,603,400 21.78 3.87
Date Open High Low Vol Cls adjCls
01-07-05 23.65 23.65 23.00 4,350,700 23.28 4.14
01-07-03 23.42 23.89 22.96 2,688,500 23.65 4.21
01-07-02 23.65 24.19 23.05 5,094,400 23.42 4.16
01-06-29 23.11 24.10 22.75 10,068,000 23.85 4.24
01-06-28 22.25 23.48 21.90 6,844,900 22.71 4.04
01-06-27 21.60 22.08 21.34 6,481,200 22.08 3.93
01-06-26 21.20 21.94 21.00 3,863,000 21.57 3.84
01-06-25 21.40 21.71 20.83 4,469,200 21.45 3.81
01-06-22 21.40 21.99 20.70 8,296,100 21.05 3.74
Date Open High Low Vol Cls adjCls
01-06-21 21.11 21.88 20.86 9,550,600 21.28 3.78
01-06-20 20.89 21.81 20.74 9,969,900 21.60 3.84
01-06-19 22.60 23.24 21.60 5,219,800 21.75 3.87
01-06-18 22.51 23.05 21.99 4,500,200 22.01 3.91
01-06-15 22.40 22.71 21.67 6,279,900 22.50 4.00
01-06-14 23.32 23.70 22.33 5,254,900 22.49 4.00
01-06-13 23.82 24.45 23.65 10,803,300 23.82 4.24
01-06-12 22.85 24.20 22.06 10,902,800 23.82 4.24
01-06-11 23.90 23.90 23.20 5,327,100 23.46 4.17
Date Open High Low Vol Cls adjCls
01-06-08 24.85 24.95 23.70 7,591,800 24.07 4.28
01-06-07 23.12 25.36 23.12 17,293,800 25.14 4.47
01-06-06 23.10 23.48 22.60 8,406,700 23.12 4.11
01-06-05 22.25 23.49 22.25 10,940,700 23.10 4.11
01-06-04 22.00 22.40 21.30 10,280,400 21.87 3.89
01-06-01 21.15 21.95 21.10 8,167,000 21.60 3.84
01-05-31 20.80 21.50 20.70 10,369,200 21.15 3.76
01-05-30 21.75 21.77 20.30 21,797,700 20.98 3.73
01-05-29 23.30 23.45 22.58 13,532,100 22.75 4.05
Date Open High Low Vol Cls adjCls
01-05-25 23.52 24.35 23.45 10,917,600 24.01 4.27
01-05-24 24.00 24.06 23.08 23,023,100 23.51 4.18
01-05-23 24.75 24.91 24.01 19,334,100 24.09 4.28
01-05-22 23.54 25.25 23.25 17,379,400 24.85 4.42
01-05-21 21.98 23.65 21.93 9,631,100 23.54 4.19
01-05-18 21.30 22.02 21.30 4,181,300 21.98 3.91
01-05-17 21.50 22.00 21.25 6,782,000 21.75 3.87
01-05-16 20.55 21.50 20.41 9,669,500 21.34 3.80
01-05-15 20.55 21.30 20.50 11,637,600 20.91 3.72
Date Open High Low Vol Cls adjCls
01-05-14 21.55 21.55 20.60 6,580,200 20.80 3.70
01-05-11 22.11 22.17 21.30 8,603,800 21.43 3.81
01-05-10 22.79 23.15 22.10 6,769,000 22.10 3.93
01-05-09 22.25 23.10 22.00 6,144,800 22.54 4.01
01-05-08 22.97 23.39 22.60 6,446,500 23.04 4.10
01-05-07 22.52 23.40 22.32 7,993,000 22.97 4.08
01-05-04 21.00 22.70 21.00 15,313,200 22.68 4.03
01-05-03 23.13 23.16 21.95 12,307,700 22.00 3.91
01-05-02 24.00 24.40 23.38 14,800,500 23.38 4.16
Date Open High Low Vol Cls adjCls
01-05-01 22.10 23.40 21.79 8,533,000 23.00 4.09
01-04-30 22.25 23.10 22.20 11,962,500 22.60 4.02
01-04-27 21.85 22.00 21.55 7,332,200 21.99 3.91
01-04-26 21.49 21.60 20.89 18,549,700 21.25 3.78
01-04-25 20.00 20.98 19.52 11,783,800 20.66 3.67
01-04-24 20.00 21.30 19.90 9,149,400 20.16 3.59
01-04-23 21.05 21.05 20.35 12,941,200 20.38 3.62
01-04-20 20.91 21.80 20.80 15,259,100 21.53 3.83
01-04-19 19.90 21.81 19.69 20,066,100 21.56 3.83
Date Open High Low Vol Cls adjCls
01-04-18 19.00 21.00 18.85 20,123,000 20.01 3.56
01-04-17 17.46 18.49 17.28 8,500,200 17.55 3.12
01-04-16 17.75 18.35 17.32 7,566,400 17.66 3.14
01-04-12 17.46 18.99 16.99 9,398,800 18.61 3.31
01-04-11 18.90 18.98 17.53 18,835,700 17.66 3.14
01-04-10 15.38 16.95 15.11 15,417,800 16.34 2.91
01-04-09 15.76 15.90 14.66 14,375,200 15.40 2.74
01-04-06 16.05 16.44 15.56 12,732,500 15.76 2.80
01-04-05 15.00 16.79 14.72 19,233,600 16.37 2.91
Date Open High Low Vol Cls adjCls
01-04-04 14.15 14.85 13.72 21,326,200 13.91 2.47
01-04-03 16.20 16.45 14.00 35,490,000 14.00 2.49
01-04-02 18.00 18.19 16.06 14,312,800 16.14 2.87
01-03-30 18.24 18.25 17.06 7,244,700 17.73 3.15
01-03-29 18.25 19.44 17.51 8,794,500 17.76 3.16
01-03-28 18.75 19.70 18.25 7,727,900 18.45 3.28
01-03-27 19.70 20.58 19.06 10,867,100 19.57 3.48
01-03-26 20.45 20.45 19.35 7,818,600 19.70 3.50
01-03-23 20.70 20.90 19.15 13,902,800 20.45 3.64
Date Open High Low Vol Cls adjCls
01-03-22 19.00 19.92 18.14 19,722,300 19.92 3.54
01-03-21 17.33 18.49 17.21 12,786,200 18.20 3.24
01-03-20 17.60 18.65 17.28 12,922,200 17.33 3.08
01-03-19 16.90 17.90 16.56 6,798,700 17.90 3.18
01-03-16 17.28 17.45 16.50 7,863,400 16.73 2.98
01-03-15 18.52 18.90 17.00 7,186,000 17.07 3.04
01-03-14 18.00 18.76 17.20 9,234,600 18.03 3.21
01-03-13 17.60 18.30 17.30 9,858,300 18.00 3.20
01-03-12 17.50 18.73 17.03 10,239,700 17.29 3.07
Date Open High Low Vol Cls adjCls
01-03-09 19.10 19.10 17.52 10,615,400 17.97 3.20
01-03-08 19.40 20.15 19.00 12,994,900 19.27 3.43
01-03-07 20.50 20.51 19.30 10,331,300 19.83 3.53
01-03-06 20.36 20.99 20.06 14,597,400 20.51 3.65
01-03-05 20.00 20.00 19.00 14,188,800 19.13 3.40
01-03-02 17.70 20.05 17.00 21,503,000 18.86 3.35
01-03-01 18.95 18.95 16.55 44,541,800 18.45 3.28
01-02-28 21.30 21.30 19.08 14,443,700 19.58 3.48
01-02-27 22.00 22.00 20.86 5,885,700 21.00 3.73
Date Open High Low Vol Cls adjCls
01-02-26 21.90 22.50 21.55 11,157,700 22.05 3.92
01-02-23 21.76 22.75 20.62 14,416,400 21.80 3.88
01-02-22 22.50 23.75 21.40 9,296,600 22.31 3.97
01-02-21 23.06 24.25 22.75 9,558,000 22.81 4.06
01-02-20 25.24 25.24 23.04 7,597,800 23.12 4.11
01-02-16 25.30 25.50 24.15 10,062,900 24.60 4.37
01-02-15 25.45 26.98 24.94 14,452,100 26.52 4.72
01-02-14 23.01 24.97 23.01 12,308,100 24.26 4.31
01-02-13 24.25 24.50 23.35 6,665,400 23.41 4.16
Date Open High Low Vol Cls adjCls
01-02-12 22.91 24.15 22.61 6,653,800 23.75 4.22
01-02-09 23.01 23.45 22.65 11,339,600 22.90 4.07
01-02-08 23.61 23.90 22.52 15,161,900 23.39 4.16
01-02-07 24.15 24.42 22.89 9,631,100 23.61 4.20
01-02-06 24.23 25.43 24.05 7,212,400 24.60 4.37
01-02-05 25.20 25.20 23.50 8,922,700 24.23 4.31
01-02-02 27.30 27.99 25.16 10,652,000 25.20 4.48
01-02-01 27.51 28.40 26.80 9,366,400 27.70 4.93
01-01-31 26.30 29.25 26.30 15,258,200 27.33 4.86
Date Open High Low Vol Cls adjCls
01-01-30 26.00 26.80 25.75 9,701,900 26.54 4.72
01-01-29 25.56 26.70 25.01 7,213,700 26.51 4.71
01-01-26 23.25 25.88 23.06 15,639,900 25.56 4.55
01-01-25 25.56 25.88 24.75 10,073,500 24.88 4.42
01-01-24 26.75 27.25 25.56 16,084,200 26.00 4.62
01-01-23 26.06 28.38 25.00 20,867,600 27.75 4.93
01-01-22 27.44 27.44 26.06 11,365,500 26.44 4.70
01-01-19 28.25 28.69 27.13 15,307,700 27.75 4.93
01-01-18 25.00 28.25 24.88 17,907,400 27.81 4.95
Date Open High Low Vol Cls adjCls
01-01-17 24.75 26.38 24.75 15,425,200 25.44 4.52
01-01-16 24.75 24.75 22.81 7,136,500 23.50 4.18
01-01-12 24.81 25.13 23.94 18,066,100 24.63 4.38
01-01-11 23.75 25.50 23.75 19,269,700 24.81 4.41
01-01-10 22.00 24.81 21.94 12,637,200 24.69 4.39
01-01-09 22.75 23.44 22.13 8,815,800 22.81 4.06
01-01-08 22.63 22.75 21.00 8,910,600 22.75 4.05
01-01-05 24.00 24.06 22.25 11,602,900 22.31 3.97
01-01-04 23.44 25.56 22.06 20,727,900 24.19 4.30
Date Open High Low Vol Cls adjCls
01-01-03 19.69 23.13 19.00 16,946,300 22.63 4.02
01-01-02 20.31 20.50 19.38 11,147,100 19.69 3.50
00-12-29 20.56 20.63 19.50 10,602,400 19.69 3.50
00-12-28 20.56 21.25 20.19 9,447,400 20.38 3.62
00-12-27 20.25 21.75 20.06 13,739,400 20.56 3.66
00-12-26 20.13 20.75 19.50 7,321,100 20.25 3.60
00-12-22 19.94 20.13 19.31 14,591,800 20.13 3.58
00-12-21 20.13 20.13 18.62 11,562,700 18.81 3.35
00-12-20 20.75 21.63 18.75 14,337,800 19.19 3.41
Date Open High Low Vol Cls adjCls
00-12-19 21.50 23.38 21.38 13,864,800 21.94 3.90
00-12-18 22.75 23.31 21.50 10,517,800 21.63 3.85
00-12-15 22.38 23.00 22.00 9,856,000 22.88 4.07
00-12-14 24.25 24.31 23.19 9,282,200 23.19 4.12
00-12-13 25.69 25.69 23.50 11,936,600 23.69 4.21
00-12-12 27.25 27.38 24.56 15,133,200 24.81 4.41
00-12-11 25.50 27.94 24.75 17,300,700 27.94 4.97
00-12-08 23.75 25.44 23.75 12,655,700 25.31 4.50
00-12-07 22.50 22.88 21.38 8,716,700 22.44 3.99
Date Open High Low Vol Cls adjCls
00-12-06 24.00 24.25 23.00 11,215,600 23.00 4.09
00-12-05 22.31 24.31 22.31 14,061,000 24.13 4.29
00-12-04 22.44 22.88 21.88 13,566,800 22.31 3.97
00-12-01 21.13 23.25 21.13 22,602,400 22.19 3.95
00-11-30 21.31 21.69 18.25 37,310,900 21.13 3.76
00-11-29 24.44 25.50 23.25 11,598,300 24.13 4.29
00-11-28 26.06 26.75 24.00 16,242,000 24.31 4.32
00-11-27 28.00 29.00 26.25 15,950,000 26.81 4.77
00-11-24 28.00 30.13 27.81 5,514,500 29.94 5.32
Date Open High Low Vol Cls adjCls
00-11-22 28.00 29.25 26.81 16,046,200 27.25 4.85
00-11-21 30.19 30.94 28.19 13,422,400 28.63 5.09
00-11-20 30.75 31.44 28.69 15,096,200 30.44 5.41
00-11-17 31.88 32.00 29.75 11,105,900 30.94 5.50
00-11-16 33.75 34.25 31.44 10,112,400 31.50 5.60
00-11-15 33.75 36.38 33.56 12,243,400 35.06 6.24
00-11-14 32.50 33.94 32.06 10,691,300 33.00 5.87
00-11-13 30.00 32.50 29.25 19,193,800 31.19 5.55
00-11-10 30.25 31.25 30.13 16,752,800 30.44 5.41
Date Open High Low Vol Cls adjCls
00-11-09 32.13 33.38 30.56 20,156,800 31.75 5.65
00-11-08 34.25 34.63 32.63 12,512,200 32.69 5.81
00-11-07 35.00 35.25 33.50 28,798,200 33.88 6.02
00-11-06 38.44 39.69 38.06 11,488,100 38.63 6.87
00-11-03 38.25 38.81 37.00 8,990,700 37.69 6.70
00-11-02 36.00 38.50 36.00 16,298,400 38.00 6.76
00-11-01 35.56 35.94 34.50 19,271,100 35.81 6.37
00-10-31 34.88 37.44 34.44 13,922,700 37.44 6.66
00-10-30 32.88 34.75 32.69 16,626,000 34.00 6.05
Date Open High Low Vol Cls adjCls
00-10-27 35.63 36.69 32.75 16,721,400 32.88 5.85
00-10-26 34.00 36.00 33.00 12,937,900 35.88 6.38
00-10-25 35.50 35.56 33.25 16,883,800 34.00 6.05
00-10-24 38.75 39.88 36.56 19,894,400 37.44 6.66
00-10-23 41.13 42.56 40.31 9,438,600 41.50 7.38
00-10-20 40.38 42.19 39.06 15,500,200 41.19 7.32
00-10-19 38.88 40.94 37.81 27,417,800 40.50 7.20
00-10-18 32.75 38.00 31.69 21,416,400 34.69 6.17
00-10-17 37.69 38.00 32.00 22,761,200 34.44 6.12
Date Open High Low Vol Cls adjCls
00-10-16 38.00 38.19 35.69 13,433,100 36.69 6.52
00-10-13 32.00 39.00 32.00 23,773,700 38.63 6.87
00-10-12 34.94 34.94 30.88 19,397,900 31.88 5.67
00-10-11 30.19 34.13 29.56 23,588,100 32.75 5.82
00-10-10 33.88 33.94 30.50 23,066,600 32.00 5.69
00-10-09 36.00 36.69 33.19 10,653,800 35.50 6.31
00-10-06 36.56 37.75 35.56 11,117,000 36.75 6.54
00-10-05 39.63 39.63 36.06 19,207,300 36.81 6.55
00-10-04 37.69 40.50 36.63 14,578,800 40.50 7.20
Date Open High Low Vol Cls adjCls
00-10-03 39.63 40.44 36.56 12,147,600 36.88 6.56
00-10-02 42.00 42.50 37.88 12,386,300 39.00 6.94
00-09-29 42.31 43.13 41.25 9,077,700 41.56 7.39
00-09-28 41.56 44.44 40.38 9,639,900 43.94 7.81
00-09-27 43.50 44.00 40.50 12,681,100 41.38 7.36
00-09-26 41.63 43.13 41.31 10,890,300 42.88 7.62
00-09-25 44.69 44.81 40.94 9,291,900 41.44 7.37
00-09-22 42.00 43.63 41.94 15,456,200 43.38 7.71
00-09-21 46.63 46.94 40.50 12,566,400 41.13 7.31
Date Open High Low Vol Cls adjCls
00-09-20 45.00 48.00 43.31 23,255,900 48.00 8.54
00-09-19 40.88 45.13 40.88 11,156,800 44.00 7.82
00-09-18 42.13 43.38 40.50 9,724,600 40.69 7.24
00-09-15 43.94 43.94 41.13 8,316,500 41.50 7.38
00-09-14 44.75 44.75 42.06 7,852,300 43.00 7.65
00-09-13 40.06 43.25 40.06 11,243,400 42.63 7.58
00-09-12 42.44 43.19 40.69 7,979,100 40.94 7.28
00-09-11 43.38 44.75 42.06 8,723,700 42.25 7.51
00-09-08 45.50 47.00 43.63 14,296,100 44.38 7.89
Date Open High Low Vol Cls adjCls
00-09-07 43.38 45.63 43.13 12,700,100 45.50 8.09
00-09-06 45.63 45.63 42.13 16,905,500 42.13 7.49
00-09-05 46.75 46.94 44.75 8,952,300 46.38 8.25
00-09-01 49.81 49.94 47.00 9,473,300 47.13 8.38
00-08-31 47.69 49.50 47.69 9,281,800 49.06 8.73
00-08-30 48.50 48.50 47.50 7,911,600 47.75 8.49
00-08-29 47.75 49.25 47.75 11,734,300 49.13 8.74
00-08-28 47.75 48.44 47.31 5,916,700 47.81 8.50
00-08-25 48.94 49.00 47.56 6,810,700 48.38 8.60
Date Open High Low Vol Cls adjCls
00-08-24 47.56 48.56 47.31 10,465,500 48.50 8.63
00-08-23 44.63 47.31 43.75 9,851,900 47.00 8.36
00-08-22 45.63 46.00 44.38 9,248,900 44.63 7.94
00-08-21 47.00 47.50 44.94 13,475,200 46.00 8.18
00-08-18 45.00 47.00 45.00 18,594,100 46.75 8.31
00-08-17 45.06 45.88 43.00 13,888,000 45.00 8.00
00-08-16 45.44 46.81 43.75 19,822,300 45.88 8.16
00-08-15 41.94 44.38 41.56 24,319,700 43.00 7.65
00-08-14 40.38 41.13 39.56 11,674,200 40.69 7.24
Date Open High Low Vol Cls adjCls
00-08-11 40.00 40.50 37.75 15,824,100 39.25 6.98
00-08-10 37.94 41.13 37.69 44,280,400 40.00 7.11
00-08-09 33.38 37.00 33.00 23,125,400 36.25 6.45
00-08-08 32.69 33.75 31.88 17,647,800 32.50 5.78
00-08-07 32.44 33.88 31.69 14,886,600 32.63 5.80
00-08-04 34.00 34.38 31.88 16,972,200 33.94 6.04
00-08-03 30.50 33.44 30.38 43,567,300 33.00 5.87
00-08-02 35.75 38.56 35.38 14,685,300 36.00 6.40
00-08-01 37.50 37.81 35.25 10,993,900 35.75 6.36
Date Open High Low Vol Cls adjCls
00-07-31 37.88 38.38 36.13 16,679,300 37.50 6.67
00-07-28 37.06 40.00 35.25 29,800,500 37.75 6.71
00-07-27 37.00 37.88 34.88 60,798,200 36.50 6.49
00-07-26 43.94 44.25 41.31 20,061,500 43.00 7.65
00-07-25 46.75 48.00 45.75 16,320,200 45.75 8.14
00-07-24 46.00 47.75 44.06 12,687,100 44.88 7.98
00-07-21 47.44 47.88 45.06 11,080,900 45.94 8.17
00-07-20 48.88 51.06 46.56 17,521,500 47.50 8.45
00-07-19 52.50 52.50 48.00 14,457,600 51.00 9.07
Date Open High Low Vol Cls adjCls
00-07-18 53.00 53.88 50.69 26,962,900 52.75 9.38
00-07-17 53.44 55.75 53.06 35,209,100 55.50 9.87
00-07-14 52.00 52.50 50.50 19,515,000 52.44 9.33
00-07-13 48.38 51.00 47.81 27,308,600 50.00 8.89
00-07-12 44.94 46.88 44.44 16,341,900 46.56 8.28
00-07-11 44.44 45.19 42.56 19,366,900 43.56 7.75
00-07-10 43.75 43.75 41.13 8,558,500 41.75 7.42
00-07-07 40.38 42.88 40.38 11,020,300 42.81 7.61
00-07-06 39.94 40.69 38.50 11,789,900 40.38 7.18
Date Open High Low Vol Cls adjCls
00-07-05 38.50 39.88 37.44 22,274,800 38.75 6.89
00-07-03 42.13 43.50 42.00 5,386,300 43.38 7.71
00-06-30 42.63 44.00 41.06 17,137,800 42.27 7.52
00-06-29 40.94 44.69 40.94 26,828,700 42.56 7.57
00-06-28 41.75 42.81 39.56 30,108,700 40.38 7.18
00-06-27 45.31 45.50 40.25 20,140,200 43.00 7.65
00-06-26 47.88 48.50 44.81 9,820,900 46.00 8.18
00-06-23 48.75 49.69 47.44 9,407,600 47.88 8.51
00-06-22 51.13 51.25 48.13 14,178,100 48.38 8.60
Date Open High Low Vol Cls adjCls
00-06-21 48.38 50.88 48.38 18,359,000 49.06 8.73
00-06-20 50.50 51.94 48.00 22,096,200 49.50 8.80
00-06-19 46.00 51.00 46.00 9,517,300 51.00 9.07
00-06-16 46.69 47.38 45.25 8,646,400 47.00 8.36
00-06-15 44.75 46.44 44.38 11,111,900 45.63 8.11
00-06-14 48.44 49.38 43.75 11,008,700 44.25 7.87
00-06-13 48.38 48.69 46.31 8,862,500 48.00 8.54
00-06-12 50.00 50.44 47.50 8,805,600 48.00 8.54
00-06-09 52.44 52.44 50.75 6,907,900 51.31 9.13
Date Open High Low Vol Cls adjCls
00-06-08 52.50 52.75 50.00 7,345,600 50.31 8.95
00-06-07 50.06 50.94 48.50 6,943,000 50.94 9.06
00-06-06 53.00 53.94 49.50 7,770,900 50.06 8.90
00-06-05 50.00 53.63 49.00 10,823,600 53.06 9.44
00-06-02 49.88 50.81 49.25 13,253,100 50.19 8.93
00-06-01 44.38 47.25 44.00 11,038,800 45.88 8.16
00-05-31 44.00 44.75 42.06 8,889,800 42.25 7.51
00-05-30 41.50 43.38 41.38 8,329,400 43.00 7.65
00-05-26 39.63 42.19 39.06 5,125,800 39.94 7.10
Date Open High Low Vol Cls adjCls
00-05-25 43.50 44.50 40.50 11,539,100 41.50 7.38
00-05-24 41.19 42.50 35.25 21,092,000 41.00 7.29
00-05-23 43.63 44.75 40.13 7,396,100 41.00 7.29
00-05-22 46.50 46.75 41.75 12,982,400 43.00 7.65
00-05-19 48.31 49.13 46.19 7,597,800 46.25 8.22
00-05-18 52.25 52.25 49.00 5,280,800 49.25 8.76
00-05-17 49.81 52.94 49.81 5,577,500 50.13 8.91
00-05-16 52.00 53.31 50.13 8,258,600 52.25 9.29
00-05-15 48.88 50.63 47.06 8,533,000 50.63 9.00
Date Open High Low Vol Cls adjCls
00-05-12 51.88 53.94 48.38 9,425,200 49.63 8.83
00-05-11 49.75 52.00 49.06 12,523,800 52.00 9.25
00-05-10 50.31 51.13 47.75 11,060,100 48.31 8.59
00-05-09 54.50 54.94 50.50 12,632,100 52.38 9.31
00-05-08 56.25 56.63 54.06 8,532,100 56.00 9.96
00-05-05 54.75 58.00 54.69 21,965,700 57.75 10.27
00-05-04 50.13 52.44 49.88 9,122,600 51.56 9.17
00-05-03 50.00 51.50 46.06 10,456,200 49.50 8.80
00-05-02 52.00 54.38 50.00 10,433,100 51.00 9.07
Date Open High Low Vol Cls adjCls
00-05-01 52.19 52.75 50.81 11,439,600 51.50 9.16
00-04-28 53.88 54.63 51.75 12,019,800 52.06 9.26
00-04-27 49.13 53.19 48.63 13,775,500 52.94 9.41
00-04-26 52.25 52.25 49.50 8,889,400 50.00 8.89
00-04-25 47.69 52.50 47.69 8,942,600 52.00 9.25
00-04-24 47.50 47.81 45.44 6,005,000 46.00 8.18
00-04-20 50.25 50.44 48.06 6,777,800 48.63 8.65
00-04-19 52.69 54.00 49.00 10,091,600 49.69 8.84
00-04-18 50.00 53.88 48.19 19,736,600 52.50 9.34
Date Open High Low Vol Cls adjCls
00-04-17 45.25 49.00 44.00 12,865,300 49.00 8.71
00-04-14 50.00 50.00 43.75 10,596,400 45.94 8.17
00-04-13 50.63 53.00 48.44 14,628,800 50.50 8.98
00-04-12 53.63 53.69 46.00 10,353,500 48.00 8.54
00-04-11 47.94 54.50 46.75 18,685,700 52.75 9.38
00-04-10 57.00 57.25 50.81 9,237,800 56.00 9.96
00-04-07 53.63 57.00 53.19 14,450,200 57.00 10.14
00-04-06 48.00 52.88 46.75 13,973,600 52.00 9.25
00-04-05 43.50 48.50 43.13 12,554,800 46.06 8.19
Date Open High Low Vol Cls adjCls
00-04-04 45.38 47.00 36.25 15,050,900 45.00 8.00
00-04-03 49.00 49.00 44.69 6,019,400 45.13 8.02
00-03-31 48.13 49.50 47.00 10,786,200 49.25 8.76
00-03-30 46.00 48.00 43.75 8,322,000 45.50 8.09
00-03-29 50.00 50.69 45.00 9,435,400 45.00 8.00
00-03-28 52.88 53.00 49.50 5,496,900 49.81 8.86
00-03-27 54.13 54.44 51.88 7,518,700 52.00 9.25
00-03-24 53.38 54.69 51.44 4,061,000 52.31 9.30
00-03-23 54.19 54.50 52.06 4,553,400 52.06 9.26
Date Open High Low Vol Cls adjCls
00-03-22 49.56 54.13 49.50 13,840,800 53.31 9.48
00-03-21 50.00 51.00 46.75 8,248,900 50.50 8.98
00-03-20 48.75 50.44 48.38 12,315,100 49.63 8.83
00-03-17 43.50 46.38 43.50 5,714,400 46.00 8.18
00-03-16 45.50 46.13 41.88 11,582,100 44.88 7.98
00-03-15 43.50 46.13 42.31 13,189,200 43.81 7.79
00-03-14 48.75 49.63 42.63 9,725,100 42.81 7.61
00-03-13 46.56 49.00 43.75 7,436,800 47.63 8.47
00-03-10 50.56 51.50 47.00 4,191,500 47.00 8.36
Date Open High Low Vol Cls adjCls
00-03-09 48.38 52.00 48.00 9,085,100 52.00 9.25
00-03-08 49.94 51.13 45.38 8,998,100 51.13 9.09
00-03-07 52.75 52.94 49.00 15,892,600 49.94 8.88
00-03-06 45.75 47.88 45.69 4,782,900 46.94 8.35
00-03-03 46.00 46.00 44.50 6,505,300 45.50 8.09
00-03-02 44.50 45.94 43.13 6,340,100 43.50 7.74
00-03-01 47.25 50.00 42.00 11,602,400 43.00 7.65
00-02-29 42.00 47.00 41.88 15,562,700 45.75 8.14
00-02-28 41.00 41.19 38.94 6,082,800 40.06 7.12
Date Open High Low Vol Cls adjCls
00-02-25 41.00 42.00 40.75 4,042,100 41.00 7.29
00-02-24 39.81 41.75 38.50 7,628,800 41.75 7.42
00-02-23 39.50 40.38 39.38 4,810,200 39.94 7.10
00-02-22 39.94 40.25 38.06 5,732,900 39.56 7.04
00-02-18 41.56 41.75 39.56 2,988,800 40.06 7.12
00-02-17 40.25 42.13 39.88 4,694,100 41.81 7.44
00-02-16 38.88 40.81 38.88 5,906,000 39.56 7.04
00-02-15 40.94 40.94 37.00 7,783,800 39.56 7.04
00-02-14 41.25 41.25 39.38 4,374,300 40.00 7.11
Date Open High Low Vol Cls adjCls
00-02-11 41.25 41.94 40.44 6,663,100 41.06 7.30
00-02-10 41.38 41.50 40.06 6,162,400 41.13 7.31
00-02-09 40.06 41.13 39.50 8,048,500 41.13 7.31
00-02-08 40.50 40.94 39.00 11,725,100 40.69 7.24
00-02-07 37.06 39.44 37.06 5,267,900 38.63 6.87
00-02-04 36.13 38.38 36.06 5,981,400 37.06 6.59
00-02-03 35.00 36.75 34.88 8,322,000 35.88 6.38
00-02-02 36.19 36.50 34.88 7,490,500 35.00 6.22
00-02-01 33.75 36.81 32.94 8,327,100 36.50 6.49
Date Open High Low Vol Cls adjCls
00-01-31 34.19 34.63 32.00 7,530,300 33.50 5.96
00-01-28 33.25 35.38 33.25 7,273,900 34.19 6.08
00-01-27 36.38 37.06 34.13 5,836,600 34.69 6.17
00-01-26 36.94 37.19 35.94 5,096,700 36.00 6.40
00-01-25 37.13 37.44 34.50 8,573,300 36.38 6.47
00-01-24 36.75 37.44 35.81 5,850,000 36.56 6.50
00-01-21 37.81 37.88 36.25 6,412,300 36.38 6.47
00-01-20 36.69 37.69 36.00 12,528,400 36.00 6.40
00-01-19 36.44 36.94 35.44 9,137,800 36.00 6.40
Date Open High Low Vol Cls adjCls
00-01-18 36.75 36.75 34.63 11,362,300 35.75 6.36
00-01-14 35.88 37.75 35.88 8,080,900 37.06 6.59
00-01-13 35.75 35.88 34.44 11,941,600 35.63 6.34
00-01-12 33.00 36.50 32.38 20,451,600 35.75 6.36
00-01-11 31.94 33.44 30.88 5,292,900 31.06 5.52
00-01-10 30.00 32.00 29.94 6,000,400 31.81 5.66
00-01-07 28.94 29.81 28.88 3,273,000 29.44 5.24
00-01-06 30.06 30.44 28.88 2,986,500 29.06 5.17
00-01-05 30.44 30.69 28.56 3,673,700 29.81 5.30
Date Open High Low Vol Cls adjCls
00-01-04 31.81 32.19 30.00 6,763,900 30.19 5.37
00-01-03 32.88 33.00 29.88 5,632,100 32.81 5.84
99-12-31 32.25 32.38 31.13 1,702,900 32.38 5.76
99-12-30 33.31 33.50 31.88 3,251,200 32.00 5.69
99-12-29 31.19 33.44 31.13 6,801,400 33.44 5.95
99-12-28 30.81 31.50 30.00 5,993,000 31.25 5.56
99-12-27 30.38 31.19 29.88 5,145,300 30.88 5.49
99-12-23 30.13 30.56 29.31 3,693,100 29.94 5.32
99-12-22 29.94 30.25 28.81 4,376,200 30.06 5.35
Date Open High Low Vol Cls adjCls
99-12-21 29.00 30.25 28.88 4,593,200 29.94 5.32
99-12-20 28.81 29.13 28.13 3,748,700 28.75 5.11
99-12-17 29.38 29.50 28.63 5,681,600 29.06 5.17
99-12-16 29.00 29.25 27.81 10,546,500 29.13 5.18
99-12-15 25.50 26.81 25.13 9,439,600 26.50 4.71
99-12-14 28.00 28.50 26.38 13,248,900 26.38 4.69
99-12-13 25.94 27.75 25.75 13,393,300 26.81 4.77
99-12-10 26.38 27.19 25.75 15,506,200 25.88 4.60
99-12-09 28.00 28.13 25.94 8,729,700 26.38 4.69
Date Open High Low Vol Cls adjCls
99-12-08 28.94 29.13 27.00 7,452,500 28.00 4.98
99-12-07 30.13 30.19 29.00 3,641,800 29.19 5.19
99-12-06 29.25 30.50 29.00 5,201,200 30.19 5.37
99-12-03 30.38 30.81 29.13 8,038,400 29.50 5.25
99-12-02 27.25 29.94 27.25 9,887,500 29.88 5.31
99-12-01 27.63 28.19 27.25 7,41