Delta Air Lines, Inc. (DAL)

43.94
-0.17 (-0.39%)
Exchange
NYQ
Day Range
43.05 - 44.18
52 Week Range
30.12 - 51.06
Open
43.60
Avg. Vol
12,083,400
Market Cap
34.94B
Short ratio
1.60
PE ratio
19.43
PEG Ratio
0.53
Earnings Share
2.26

Delta Air Lines, Inc. (DAL) Historicals

Date Open High Low Vol Cls adjCls
15-07-27 43.60 44.18 43.05 7,295,800 43.93 43.93
15-07-24 45.61 45.64 43.76 8,545,400 44.10 44.10
15-07-23 46.30 46.64 45.05 11,380,900 45.16 45.16
15-07-22 44.51 45.42 44.46 8,986,600 45.22 45.22
15-07-21 44.08 44.73 44.08 6,138,200 44.65 44.65
15-07-20 45.10 45.10 43.96 7,349,400 44.09 44.09
15-07-17 44.65 45.10 44.38 9,616,300 44.94 44.94
15-07-16 44.50 44.87 44.19 12,726,100 44.47 44.47
15-07-15 42.59 44.43 42.40 23,554,000 43.99 43.99
Date Open High Low Vol Cls adjCls
15-07-14 42.95 43.96 42.61 13,551,100 43.66 43.66
15-07-13 43.21 43.52 43.00 10,094,800 43.37 43.37
15-07-10 41.45 42.72 41.31 13,708,100 42.46 42.46
15-07-09 40.58 41.09 40.49 8,253,600 40.55 40.55
15-07-08 40.46 40.88 40.01 8,610,400 40.17 40.17
15-07-07 40.67 41.30 39.96 9,118,600 41.18 41.18
15-07-06 39.88 40.79 39.88 9,674,300 40.48 40.48
15-07-02 40.23 41.03 39.75 11,293,200 40.00 40.00
15-07-01 41.75 41.81 38.81 30,785,800 40.27 40.27
Date Open High Low Vol Cls adjCls
15-06-30 41.68 41.83 41.03 10,196,000 41.08 41.08
15-06-29 41.77 42.45 41.08 7,863,200 41.12 41.12
15-06-26 42.78 42.90 42.06 9,554,800 42.35 42.35
15-06-25 42.98 43.38 42.57 6,197,900 42.60 42.60
15-06-24 42.97 43.13 42.50 7,391,200 42.66 42.66
15-06-23 43.38 43.71 43.00 7,772,700 43.10 43.10
15-06-22 42.72 43.08 42.36 10,354,300 42.93 42.93
15-06-19 41.99 42.81 41.83 10,918,100 41.99 41.99
15-06-18 40.67 41.43 40.46 7,179,300 41.35 41.35
Date Open High Low Vol Cls adjCls
15-06-17 40.42 41.08 40.23 7,028,500 40.80 40.80
15-06-16 40.65 41.01 40.04 8,274,800 40.57 40.57
15-06-15 40.92 41.20 40.53 9,605,900 40.70 40.70
15-06-12 40.74 41.56 40.58 7,794,900 41.14 41.14
15-06-11 41.33 41.79 40.74 9,220,100 40.80 40.80
15-06-10 40.62 41.56 40.34 11,587,200 41.06 41.06
15-06-09 40.10 41.15 38.97 28,777,600 40.72 40.72
15-06-08 42.37 42.62 40.65 18,207,400 40.75 40.75
15-06-05 42.83 43.15 42.28 9,890,500 42.90 42.90
Date Open High Low Vol Cls adjCls
15-06-04 43.40 44.11 42.44 13,256,400 42.92 42.92
15-06-03 43.52 43.77 42.95 9,210,100 43.24 43.24
15-06-02 42.99 43.62 42.87 18,412,300 43.21 43.21
15-06-01 43.21 44.79 42.94 17,656,200 44.35 44.35
15-05-29 42.19 43.19 41.89 12,487,500 42.92 42.92
15-05-28 42.64 43.13 42.17 10,862,900 42.25 42.25
15-05-27 42.03 43.12 42.03 12,350,200 42.53 42.53
15-05-26 43.42 43.47 41.72 18,210,900 41.85 41.85
15-05-22 43.98 44.00 43.13 9,949,800 43.18 43.18
Date Open High Low Vol Cls adjCls
15-05-21 43.50 44.15 42.69 16,181,700 43.75 43.75
15-05-20 45.86 45.93 43.16 37,593,500 43.62 43.62
15-05-19 47.70 47.87 46.11 12,736,800 46.21 46.21
15-05-18 46.99 47.59 46.87 7,938,800 47.37 47.37
15-05-15 47.83 47.94 46.97 9,596,200 47.00 47.00
15-05-14 47.34 47.78 46.87 8,811,300 47.40 47.40
15-05-13 47.39 47.98 46.45 16,781,100 46.78 46.78
15-05-12 46.32 46.40 45.95 7,542,500 46.10 46.10
15-05-11 46.04 47.34 45.90 12,461,400 46.81 46.81
Date Open High Low Vol Cls adjCls
15-05-08 45.60 46.43 45.60 9,936,500 46.17 46.17
15-05-07 44.27 45.97 44.27 15,678,600 45.36 45.36
15-05-06 43.54 44.26 42.84 12,783,300 44.06 44.06
15-05-05 44.38 45.00 43.88 11,350,400 43.90 43.81
15-05-04 45.91 46.50 45.12 9,653,100 45.29 45.20
15-05-01 44.81 46.03 44.68 11,469,900 45.66 45.57
15-04-30 44.76 45.72 44.36 9,256,600 44.64 44.55
15-04-29 45.84 46.00 44.26 11,460,600 45.03 44.94
15-04-28 46.29 46.45 45.16 8,684,600 46.20 46.11
Date Open High Low Vol Cls adjCls
15-04-27 47.04 47.10 46.33 10,000,200 46.45 46.35
15-04-24 46.77 47.38 46.68 10,280,600 46.98 46.88
15-04-23 46.27 46.93 46.12 10,077,000 46.43 46.33
15-04-22 46.35 46.62 45.67 9,691,300 46.53 46.43
15-04-21 45.90 46.39 45.56 9,400,600 46.23 46.14
15-04-20 45.14 45.82 44.76 8,819,100 45.73 45.64
15-04-17 44.72 45.23 44.58 9,581,400 44.76 44.67
15-04-16 44.20 45.40 44.16 13,257,600 44.99 44.90
15-04-15 44.48 45.34 43.80 22,814,900 44.20 44.11
Date Open High Low Vol Cls adjCls
15-04-14 43.06 43.19 42.45 10,244,200 43.08 42.99
15-04-13 43.08 43.87 42.99 10,223,200 43.07 42.98
15-04-10 43.12 43.53 43.04 8,160,300 43.23 43.14
15-04-09 43.42 43.97 42.76 9,704,800 43.14 43.05
15-04-08 41.94 43.30 41.91 14,039,100 43.29 43.20
15-04-07 42.00 42.45 41.61 9,166,300 41.64 41.55
15-04-06 41.41 41.91 41.02 18,500,400 41.76 41.67
15-04-02 42.91 43.37 42.25 15,554,800 42.25 42.16
15-04-01 43.67 43.99 42.92 19,301,700 43.26 43.17
Date Open High Low Vol Cls adjCls
15-03-31 45.58 45.62 44.66 9,679,100 44.96 44.87
15-03-30 45.34 45.90 45.34 8,325,800 45.56 45.47
15-03-27 44.38 45.22 44.32 7,983,200 44.88 44.79
15-03-26 43.14 44.35 42.60 15,909,700 44.09 44.00
15-03-25 45.91 45.97 44.38 10,383,800 44.52 44.43
15-03-24 46.34 46.43 46.02 9,517,400 46.03 45.94
15-03-23 47.42 47.59 46.56 10,793,900 46.58 46.48
15-03-20 46.81 47.63 46.81 21,270,700 47.42 47.32
15-03-19 46.36 47.35 46.35 16,818,100 47.26 47.16
Date Open High Low Vol Cls adjCls
15-03-18 46.75 46.78 45.41 19,021,400 45.81 45.72
15-03-17 46.50 46.95 46.20 11,583,500 46.65 46.55
15-03-16 46.15 46.49 45.96 8,517,000 46.16 46.07
15-03-13 45.45 46.37 45.33 10,039,200 45.50 45.41
15-03-12 44.13 45.40 44.07 9,284,900 45.33 45.24
15-03-11 43.46 44.39 43.44 8,603,500 44.02 43.93
15-03-10 44.36 44.39 43.27 9,909,400 43.42 43.33
15-03-09 43.87 44.72 43.80 8,415,200 44.57 44.48
15-03-06 44.31 44.72 43.63 7,527,200 43.78 43.69
Date Open High Low Vol Cls adjCls
15-03-05 45.47 45.47 44.05 12,145,300 44.39 44.30
15-03-04 45.36 45.50 44.80 10,364,100 45.15 45.06
15-03-03 44.58 45.81 44.27 12,972,500 45.78 45.69
15-03-02 44.52 45.51 44.52 11,247,500 45.39 45.30
15-02-27 45.80 45.87 44.50 15,235,200 44.52 44.43
15-02-26 47.20 47.38 45.57 14,477,500 45.92 45.83
15-02-25 47.93 48.01 46.60 10,815,800 46.84 46.74
15-02-24 46.90 48.27 46.40 12,044,300 48.03 47.93
15-02-23 47.97 48.27 46.86 12,104,600 47.19 47.09
Date Open High Low Vol Cls adjCls
15-02-20 45.73 47.48 45.51 13,624,800 47.44 47.34
15-02-19 46.86 47.39 45.84 14,676,200 45.92 45.83
15-02-18 45.15 45.45 44.65 9,889,600 45.27 45.18
15-02-17 44.78 45.32 44.62 12,153,500 44.76 44.58
15-02-13 44.08 44.53 43.35 16,355,700 44.50 44.32
15-02-12 44.35 44.90 43.73 15,764,800 44.81 44.63
15-02-11 45.72 45.93 44.80 9,619,100 44.98 44.80
15-02-10 45.13 45.74 44.74 11,276,400 45.32 45.14
15-02-09 44.50 44.88 43.71 14,027,000 44.45 44.27
Date Open High Low Vol Cls adjCls
15-02-06 45.97 46.68 45.29 10,804,600 45.51 45.33
15-02-05 46.93 46.98 45.27 11,306,700 46.14 45.95
15-02-04 46.55 47.45 46.43 12,204,300 46.96 46.77
15-02-03 45.00 46.23 44.93 17,599,000 46.01 45.82
15-02-02 47.10 47.16 44.81 20,909,800 46.51 46.32
15-01-30 49.33 49.80 47.01 17,133,900 47.31 47.12
15-01-29 48.67 50.35 48.20 9,764,600 50.21 50.01
15-01-28 49.50 49.91 48.28 9,575,400 48.46 48.26
15-01-27 49.29 49.90 48.91 9,786,600 49.18 48.98
Date Open High Low Vol Cls adjCls
15-01-26 50.23 50.83 49.95 9,386,200 50.15 49.95
15-01-23 50.35 51.06 50.06 8,613,600 50.56 50.35
15-01-22 49.93 50.81 49.18 16,033,200 50.70 50.49
15-01-21 48.77 49.60 48.20 14,918,700 49.18 48.98
15-01-20 47.01 49.29 46.91 21,172,700 49.17 48.97
15-01-16 45.00 45.90 44.61 13,020,100 45.84 45.65
15-01-15 45.09 45.76 44.91 8,532,400 45.05 44.87
15-01-14 45.84 46.16 44.47 13,115,700 45.31 45.13
15-01-13 46.68 47.75 45.96 12,499,100 46.61 46.42
Date Open High Low Vol Cls adjCls
15-01-12 46.72 46.97 45.55 11,573,400 46.06 45.87
15-01-09 48.33 48.50 46.79 8,860,800 46.88 46.69
15-01-08 47.48 48.32 47.26 10,499,300 48.19 47.99
15-01-07 47.48 47.59 46.51 10,516,200 46.97 46.78
15-01-06 48.55 48.74 46.25 12,880,400 47.22 47.03
15-01-05 49.46 49.48 47.81 10,556,500 48.36 48.16
15-01-02 49.92 50.01 48.71 8,637,300 49.18 48.98
14-12-31 49.58 50.16 49.10 7,801,700 49.19 48.99
14-12-30 48.74 49.43 48.62 7,318,900 49.23 49.03
Date Open High Low Vol Cls adjCls
14-12-29 48.01 48.87 47.43 6,656,700 48.78 48.58
14-12-26 48.14 48.60 47.84 5,303,100 48.39 48.19
14-12-24 47.47 48.16 47.27 4,296,200 48.05 47.86
14-12-23 47.72 47.77 46.39 6,606,300 47.13 46.94
14-12-22 47.78 48.68 47.30 8,206,700 47.41 47.22
14-12-19 46.47 47.75 46.45 13,059,600 47.38 47.19
14-12-18 46.40 46.95 45.68 12,578,400 46.77 46.58
14-12-17 45.52 46.41 44.30 17,268,400 46.17 45.98
14-12-16 47.90 48.00 45.34 19,653,600 45.38 45.20
Date Open High Low Vol Cls adjCls
14-12-15 47.73 48.27 46.71 12,391,100 47.80 47.61
14-12-12 49.62 49.62 47.65 15,141,600 47.68 47.49
14-12-11 46.65 48.55 46.65 19,911,400 48.33 48.13
14-12-10 46.89 47.34 46.07 15,790,800 46.22 46.03
14-12-09 45.94 46.36 45.21 14,027,400 46.33 46.14
14-12-08 47.06 47.67 46.71 14,718,700 47.34 47.15
14-12-05 46.86 47.63 46.78 15,045,100 47.28 47.09
14-12-04 46.07 46.94 45.55 14,723,100 46.42 46.23
14-12-03 45.14 45.50 43.90 11,034,800 44.75 44.57
Date Open High Low Vol Cls adjCls
14-12-02 44.93 46.28 44.05 18,295,800 44.67 44.49
14-12-01 46.55 46.73 44.85 14,652,000 45.62 45.43
14-11-28 46.39 47.19 46.08 16,204,600 46.67 46.48
14-11-26 44.23 44.42 44.04 8,587,400 44.24 44.06
14-11-25 43.57 44.33 43.31 11,304,000 44.08 43.90
14-11-24 43.47 44.07 43.15 10,597,500 43.51 43.33
14-11-21 44.17 44.29 42.91 14,745,400 43.09 42.92
14-11-20 44.00 44.64 43.70 9,075,500 43.96 43.78
14-11-19 44.33 44.95 43.86 9,761,600 44.45 44.27
Date Open High Low Vol Cls adjCls
14-11-18 43.53 45.21 43.53 12,945,300 44.79 44.61
14-11-17 43.66 44.19 43.38 7,964,900 43.43 43.25
14-11-14 43.94 44.14 43.55 7,981,300 43.75 43.57
14-11-13 43.58 44.41 43.46 11,267,300 44.08 43.90
14-11-12 43.40 43.79 42.90 9,503,400 43.40 43.22
14-11-11 43.57 44.28 43.51 11,653,700 43.84 43.66
14-11-10 42.29 43.40 42.01 11,142,000 43.37 43.19
14-11-07 42.95 43.00 42.42 10,192,800 42.69 42.52
14-11-06 42.12 43.61 42.08 16,694,400 42.90 42.73
Date Open High Low Vol Cls adjCls
14-11-05 42.78 42.78 41.48 13,025,000 41.87 41.70
14-11-04 41.50 42.86 41.50 19,149,900 42.32 42.06
14-11-03 40.28 40.74 40.23 10,764,800 40.61 40.36
14-10-31 39.93 40.40 39.54 14,619,000 40.23 39.98
14-10-30 39.64 39.82 38.83 14,629,000 39.14 38.90
14-10-29 39.72 39.83 38.85 13,198,100 39.58 39.34
14-10-28 40.07 40.15 39.47 13,197,800 39.84 39.59
14-10-27 39.38 40.10 39.20 18,958,800 39.75 39.50
14-10-24 37.99 39.49 37.96 19,537,200 39.44 39.20
Date Open High Low Vol Cls adjCls
14-10-23 37.62 38.96 37.45 25,662,000 37.92 37.69
14-10-22 37.66 37.86 37.25 16,448,900 37.30 37.07
14-10-21 36.77 37.59 36.70 21,351,600 37.48 37.25
14-10-20 35.51 36.13 35.01 19,943,900 36.04 35.82
14-10-17 34.57 35.14 34.15 21,497,300 34.39 34.18
14-10-16 31.30 34.12 31.25 29,696,600 33.32 33.11
14-10-15 31.08 33.50 30.43 37,245,100 32.38 32.18
14-10-14 31.71 33.27 31.28 27,229,100 32.79 32.59
14-10-13 33.30 33.31 30.12 41,248,000 30.90 30.71
Date Open High Low Vol Cls adjCls
14-10-10 33.81 34.12 32.71 24,808,300 32.91 32.71
14-10-09 35.51 35.94 33.61 28,211,700 33.71 33.50
14-10-08 35.68 35.74 33.92 25,258,700 34.81 34.60
14-10-07 35.65 35.82 35.03 16,028,000 35.27 35.05
14-10-06 37.32 37.32 36.07 11,973,500 36.11 35.89
14-10-03 35.97 37.14 35.96 15,957,100 36.95 36.72
14-10-02 35.33 35.99 34.42 19,361,100 35.28 35.06
14-10-01 35.35 35.39 34.29 24,756,500 34.90 34.68
14-09-30 36.01 36.53 35.18 15,101,800 36.15 35.93
Date Open High Low Vol Cls adjCls
14-09-29 36.04 36.35 35.74 9,684,100 36.00 35.78
14-09-26 36.40 36.73 36.13 15,665,300 36.52 36.29
14-09-25 37.41 37.49 36.44 14,536,800 36.66 36.43
14-09-24 37.78 38.02 37.46 11,253,000 37.66 37.43
14-09-23 37.72 38.19 37.07 11,913,900 37.70 37.47
14-09-22 38.64 38.78 37.85 8,181,900 37.95 37.72
14-09-19 39.62 39.68 38.64 10,491,000 38.64 38.40
14-09-18 39.11 39.55 39.00 6,511,400 39.44 39.20
14-09-17 39.52 39.91 38.76 10,551,900 38.94 38.70
Date Open High Low Vol Cls adjCls
14-09-16 39.14 39.60 38.60 7,581,500 39.52 39.28
14-09-15 39.64 39.85 39.15 6,750,500 39.20 38.96
14-09-12 39.43 39.96 39.30 8,266,700 39.69 39.44
14-09-11 39.70 39.99 39.15 9,353,400 39.56 39.32
14-09-10 38.96 39.55 38.70 9,198,600 39.55 39.31
14-09-09 38.83 39.43 38.29 9,508,600 38.82 38.58
14-09-08 39.42 39.80 39.02 9,095,800 39.04 38.80
14-09-05 39.28 39.61 38.72 10,321,800 39.22 38.98
14-09-04 39.22 39.50 38.82 12,810,300 39.29 39.05
Date Open High Low Vol Cls adjCls
14-09-03 39.49 39.80 38.37 24,332,900 38.82 38.58
14-09-02 39.80 40.97 39.75 11,664,100 40.93 40.68
14-08-29 40.00 40.05 39.30 6,721,900 39.58 39.34
14-08-28 39.91 40.13 39.55 5,722,800 39.89 39.64
14-08-27 40.05 40.33 39.85 7,529,000 40.16 39.91
14-08-26 40.55 40.70 39.88 7,258,900 39.90 39.65
14-08-25 40.71 40.77 40.23 5,645,700 40.52 40.27
14-08-22 39.95 40.60 39.91 6,735,700 40.41 40.16
14-08-21 40.61 40.77 39.88 8,285,700 39.91 39.66
Date Open High Low Vol Cls adjCls
14-08-20 39.62 40.62 39.60 9,484,200 40.52 40.27
14-08-19 39.73 39.90 39.34 7,092,700 39.54 39.30
14-08-18 38.92 39.78 38.81 9,095,000 39.51 39.27
14-08-15 38.52 38.63 37.81 10,294,100 38.53 38.29
14-08-14 37.39 38.42 36.24 9,026,000 38.40 38.16
14-08-13 36.69 37.50 36.57 7,330,000 37.27 37.04
14-08-12 36.74 36.82 36.23 6,490,000 36.51 36.28
14-08-11 37.00 37.25 36.33 10,172,900 36.69 36.46
14-08-08 35.51 36.28 34.59 13,959,300 36.24 36.02
Date Open High Low Vol Cls adjCls
14-08-07 36.36 36.72 35.22 11,838,000 35.61 35.39
14-08-06 35.77 36.33 35.35 12,689,800 36.02 35.80
14-08-05 37.01 37.22 35.87 16,393,800 36.23 35.92
14-08-04 37.64 38.00 36.45 11,250,600 37.28 36.96
14-08-01 37.38 37.75 36.90 10,073,500 37.58 37.26
14-07-31 37.44 37.96 36.83 10,679,600 37.46 37.14
14-07-30 37.82 38.13 37.50 10,040,400 37.84 37.51
14-07-29 38.25 38.62 37.64 11,423,000 37.68 37.35
14-07-28 38.37 38.53 37.82 10,621,800 38.19 37.86
Date Open High Low Vol Cls adjCls
14-07-25 38.09 38.92 37.91 10,057,700 38.06 37.73
14-07-24 39.49 39.75 37.94 14,606,000 38.07 37.74
14-07-23 37.78 39.30 37.76 18,509,000 39.15 38.81
14-07-22 37.44 37.89 37.37 10,255,600 37.68 37.35
14-07-21 37.02 37.22 36.59 6,598,100 37.15 36.83
14-07-18 36.95 37.67 36.86 10,546,500 37.18 36.86
14-07-17 37.60 37.95 36.44 16,479,000 36.57 36.25
14-07-16 38.33 38.41 37.73 9,148,100 37.87 37.54
14-07-15 37.59 38.20 37.52 12,018,900 38.03 37.70
Date Open High Low Vol Cls adjCls
14-07-14 37.58 37.75 37.30 8,388,500 37.38 37.06
14-07-11 37.60 37.88 37.07 11,699,500 37.23 36.91
14-07-10 36.20 37.69 36.08 16,116,000 37.45 37.13
14-07-09 37.57 37.83 36.58 15,679,900 36.96 36.64
14-07-08 35.60 36.74 34.77 43,293,800 36.44 36.13
14-07-07 38.43 38.50 36.71 19,850,000 36.90 36.58
14-07-03 38.35 38.96 38.29 8,751,600 38.60 38.27
14-07-02 38.96 39.00 38.03 29,005,300 38.24 37.91
14-07-01 39.00 40.41 38.90 13,673,700 40.31 39.96
Date Open High Low Vol Cls adjCls
14-06-30 39.18 39.33 38.60 11,834,400 38.72 38.39
14-06-27 39.26 39.41 38.93 17,022,700 39.33 38.99
14-06-26 39.28 39.52 38.85 10,651,000 39.30 38.96
14-06-25 38.51 39.50 38.04 8,944,000 39.35 39.01
14-06-24 38.89 39.37 38.55 8,813,100 38.57 38.24
14-06-23 39.41 39.67 38.57 13,342,100 39.07 38.73
14-06-20 39.75 39.97 39.41 11,776,100 39.57 39.23
14-06-19 39.83 40.34 39.42 10,209,500 39.62 39.28
14-06-18 39.40 39.82 39.01 10,161,400 39.75 39.41
Date Open High Low Vol Cls adjCls
14-06-17 39.13 39.78 39.03 11,030,800 39.49 39.15
14-06-16 38.60 39.14 38.25 14,132,500 38.84 38.50
14-06-13 38.51 39.63 38.48 19,864,000 39.24 38.90
14-06-12 39.82 39.85 38.10 36,333,100 38.50 38.17
14-06-11 41.00 41.08 39.88 23,352,200 40.71 40.36
14-06-10 41.86 42.02 41.26 7,033,800 41.92 41.56
14-06-09 42.35 42.47 41.58 9,511,500 41.87 41.51
14-06-06 41.77 42.27 41.73 8,466,700 42.23 41.86
14-06-05 42.47 42.66 41.48 15,651,100 41.50 41.14
Date Open High Low Vol Cls adjCls
14-06-04 41.29 42.35 40.77 13,825,900 42.17 41.81
14-06-03 40.84 41.39 40.67 11,273,200 41.15 40.79
14-06-02 40.14 40.95 39.76 10,306,700 40.77 40.42
14-05-30 40.14 40.54 39.67 7,947,700 39.91 39.57
14-05-29 40.32 40.65 39.64 9,408,900 40.14 39.79
14-05-28 39.52 40.69 39.49 9,579,300 40.27 39.92
14-05-27 39.56 39.60 39.32 7,278,500 39.46 39.12
14-05-23 38.77 39.55 38.65 7,091,300 39.16 38.82
14-05-22 38.37 38.85 38.29 6,668,400 38.63 38.30
Date Open High Low Vol Cls adjCls
14-05-21 38.01 38.47 37.97 6,500,300 38.34 38.01
14-05-20 38.40 38.45 37.47 9,062,800 37.83 37.50
14-05-19 37.68 38.72 37.60 6,850,400 38.39 38.06
14-05-16 38.04 38.19 37.41 9,214,000 37.86 37.53
14-05-15 38.08 38.36 37.33 11,211,400 38.13 37.80
14-05-14 38.64 38.86 38.19 8,417,700 38.44 38.11
14-05-13 38.52 39.11 38.37 6,636,500 38.78 38.44
14-05-12 37.77 38.69 37.74 8,269,600 38.65 38.32
14-05-09 37.82 37.82 36.95 9,852,300 37.67 37.34
Date Open High Low Vol Cls adjCls
14-05-08 38.07 38.58 37.50 11,164,100 37.70 37.37
14-05-07 37.81 38.26 37.31 10,513,500 38.24 37.91
14-05-06 38.45 38.82 37.46 13,277,500 37.69 37.30
14-05-05 37.01 37.70 36.63 8,766,600 37.55 37.17
14-05-02 37.11 37.47 36.56 9,365,600 37.23 36.85
14-05-01 37.00 37.53 36.97 11,867,300 37.12 36.74
14-04-30 36.81 37.18 36.30 11,962,800 36.83 36.45
14-04-29 36.02 36.75 35.87 10,035,400 36.74 36.36
14-04-28 36.20 36.67 35.13 12,646,300 35.84 35.47
Date Open High Low Vol Cls adjCls
14-04-25 36.50 36.61 35.78 10,323,800 36.07 35.70
14-04-24 37.15 37.47 36.33 16,534,100 36.73 36.35
14-04-23 36.87 37.41 36.00 22,024,400 37.09 36.71
14-04-22 34.18 35.25 34.17 14,105,200 34.95 34.59
14-04-21 33.58 34.08 33.25 8,893,100 33.94 33.59
14-04-17 33.61 33.88 32.88 13,151,800 33.76 33.41
14-04-16 32.22 33.73 32.17 14,163,400 33.62 33.28
14-04-15 31.80 32.43 30.54 19,269,200 31.91 31.58
14-04-14 32.86 33.00 31.13 15,615,700 31.73 31.41
Date Open High Low Vol Cls adjCls
14-04-11 32.88 33.85 32.27 12,681,600 32.52 32.19
14-04-10 35.10 35.14 33.00 14,715,400 33.01 32.67
14-04-09 33.73 34.82 33.43 9,554,000 34.73 34.37
14-04-08 33.90 34.28 32.41 16,158,400 33.51 33.17
14-04-07 34.51 35.37 33.69 13,775,500 33.99 33.64
14-04-04 35.69 35.70 34.48 9,353,600 34.61 34.26
14-04-03 35.73 36.07 34.97 8,904,100 35.37 35.01
14-04-02 35.91 36.52 35.53 12,018,200 35.70 35.34
14-04-01 34.93 35.78 34.92 11,630,500 35.75 35.38
Date Open High Low Vol Cls adjCls
14-03-31 33.75 34.91 33.75 10,215,900 34.65 34.30
14-03-28 34.14 34.69 33.51 10,434,900 33.53 33.19
14-03-27 33.90 34.29 32.97 11,952,200 34.13 33.78
14-03-26 34.50 34.55 33.91 12,058,800 33.96 33.61
14-03-25 33.46 34.51 33.46 11,544,300 34.43 34.08
14-03-24 33.11 33.53 32.52 11,289,700 33.32 32.98
14-03-21 34.07 34.07 32.73 22,078,800 32.73 32.40
14-03-20 33.80 33.91 33.30 7,001,400 33.64 33.30
14-03-19 34.10 34.32 33.33 9,846,200 33.73 33.39
Date Open High Low Vol Cls adjCls
14-03-18 34.49 34.58 34.05 8,857,900 34.07 33.72
14-03-17 34.58 34.58 33.75 9,175,600 34.20 33.85
14-03-14 33.49 34.63 33.25 11,883,800 34.12 33.77
14-03-13 34.76 34.78 33.29 13,340,700 33.58 33.24
14-03-12 34.60 34.84 34.21 9,953,500 34.50 34.15
14-03-11 35.06 35.45 34.77 9,975,900 34.92 34.56
14-03-10 35.34 35.82 34.71 10,695,400 35.17 34.81
14-03-07 35.72 35.85 34.80 11,828,800 35.36 35.00
14-03-06 35.06 35.58 35.03 12,030,900 35.37 35.01
Date Open High Low Vol Cls adjCls
14-03-05 34.85 35.15 34.61 11,323,000 34.72 34.37
14-03-04 33.50 34.72 33.49 13,583,500 34.45 34.10
14-03-03 32.39 32.73 31.90 14,410,000 32.59 32.26
14-02-28 32.93 33.45 32.66 10,860,700 33.21 32.87
14-02-27 33.39 33.95 33.28 10,851,800 33.32 32.98
14-02-26 33.46 33.75 33.09 11,732,700 33.51 33.17
14-02-25 32.62 33.50 32.62 15,329,800 33.24 32.90
14-02-24 31.92 32.73 31.84 11,241,100 32.45 32.12
14-02-21 31.88 32.19 31.71 9,632,100 31.76 31.44
Date Open High Low Vol Cls adjCls
14-02-20 30.58 31.89 30.55 12,151,100 31.84 31.51
14-02-19 30.82 31.04 30.44 10,555,900 30.57 30.26
14-02-18 31.36 31.59 30.92 10,427,800 30.92 30.54
14-02-14 31.19 31.62 30.94 7,007,600 31.34 30.96
14-02-13 30.79 31.50 30.43 8,717,700 31.35 30.97
14-02-12 31.51 31.51 30.78 9,535,200 31.13 30.75
14-02-11 31.30 31.44 30.62 12,510,900 31.41 31.03
14-02-10 31.75 31.80 30.93 10,751,100 31.21 30.83
14-02-07 31.33 31.85 31.08 12,866,200 31.65 31.27
Date Open High Low Vol Cls adjCls
14-02-06 30.01 31.34 29.81 9,460,400 30.89 30.51
14-02-05 29.66 30.10 29.12 13,892,600 30.02 29.66
14-02-04 30.00 30.03 29.26 14,439,900 29.94 29.58
14-02-03 30.64 30.80 29.22 16,778,900 29.38 29.02
14-01-31 30.19 30.84 30.00 11,438,800 30.61 30.24
14-01-30 30.45 30.87 30.28 10,021,000 30.58 30.21
14-01-29 30.44 31.29 29.78 16,374,700 29.92 29.56
14-01-28 30.58 31.51 30.54 11,917,500 30.90 30.52
14-01-27 31.22 31.59 29.66 19,140,400 30.59 30.22
Date Open High Low Vol Cls adjCls
14-01-24 32.03 32.31 30.96 14,874,200 31.11 30.73
14-01-23 32.55 32.69 32.10 13,397,300 32.50 32.11
14-01-22 32.38 32.92 32.28 11,534,900 32.84 32.44
14-01-21 32.39 32.65 31.65 17,955,300 32.08 31.69
14-01-17 31.27 31.39 30.88 15,822,000 31.07 30.69
14-01-16 31.46 31.73 31.33 7,461,700 31.58 31.20
14-01-15 32.30 32.30 31.08 18,087,100 31.50 31.12
14-01-14 31.08 32.07 31.02 14,279,900 32.01 31.62
14-01-13 31.77 31.78 30.87 15,114,200 30.92 30.54
Date Open High Low Vol Cls adjCls
14-01-10 31.19 31.48 30.66 13,196,400 31.47 31.09
14-01-09 30.54 31.58 30.40 18,690,400 31.06 30.68
14-01-08 28.77 30.10 28.61 17,910,500 29.80 29.44
14-01-07 29.44 29.66 28.59 13,041,100 28.78 28.43
14-01-06 29.43 29.80 29.05 15,782,700 29.29 28.93
14-01-03 28.37 29.36 28.24 19,087,100 29.23 28.88
14-01-02 27.26 28.05 27.26 11,703,400 27.70 27.36
13-12-31 27.23 27.65 27.20 9,152,400 27.47 27.14
13-12-30 26.94 27.38 26.89 7,570,900 27.19 26.86
Date Open High Low Vol Cls adjCls
13-12-27 27.86 27.89 26.86 9,960,200 27.03 26.70
13-12-26 27.86 27.98 27.59 6,127,500 27.88 27.54
13-12-24 27.51 27.92 27.51 4,899,200 27.84 27.50
13-12-23 27.77 27.89 27.46 7,464,900 27.57 27.24
13-12-20 27.56 27.91 27.32 18,881,100 27.55 27.22
13-12-19 27.39 27.72 27.31 11,138,500 27.51 27.18
13-12-18 26.86 27.23 26.40 16,441,500 27.11 26.78
13-12-17 27.95 27.96 26.90 17,570,900 26.94 26.61
13-12-16 28.67 28.77 27.82 11,246,400 27.92 27.58
Date Open High Low Vol Cls adjCls
13-12-13 28.40 28.78 28.25 11,055,000 28.37 28.03
13-12-12 27.77 28.42 27.75 11,555,900 28.21 27.87
13-12-11 28.85 29.05 27.65 16,735,900 27.66 27.32
13-12-10 28.83 29.12 28.57 10,638,500 28.77 28.42
13-12-09 28.26 28.95 28.20 11,504,500 28.88 28.53
13-12-06 28.37 28.68 28.11 11,333,300 28.23 27.89
13-12-05 27.63 28.01 27.62 13,599,600 27.94 27.60
13-12-04 27.99 28.01 27.30 15,919,100 27.61 27.27
13-12-03 28.95 28.97 27.84 17,541,900 28.05 27.71
Date Open High Low Vol Cls adjCls
13-12-02 29.00 29.42 28.91 8,905,300 29.00 28.65
13-11-29 29.42 29.44 28.86 5,589,100 28.98 28.63
13-11-27 29.17 29.42 29.00 9,180,300 29.34 28.98
13-11-26 29.18 29.24 28.74 10,968,300 29.04 28.69
13-11-25 29.00 29.39 28.72 14,535,700 29.17 28.82
13-11-22 28.25 28.90 28.25 14,684,400 28.60 28.25
13-11-21 27.85 28.13 27.72 8,489,000 28.04 27.70
13-11-20 27.99 28.08 27.42 12,442,400 27.71 27.37
13-11-19 28.16 28.75 27.83 13,900,000 27.85 27.51
Date Open High Low Vol Cls adjCls
13-11-18 28.27 28.70 28.05 13,631,800 28.12 27.78
13-11-15 28.01 28.19 27.79 10,508,100 28.12 27.78
13-11-14 27.89 28.19 27.68 10,551,900 27.94 27.60
13-11-13 28.11 28.22 27.58 11,977,300 27.79 27.45
13-11-12 27.44 28.47 27.43 29,670,200 28.12 27.78
13-11-11 27.19 27.56 27.13 7,869,200 27.47 27.14
13-11-08 26.64 27.63 26.62 17,707,900 26.89 26.56
13-11-07 27.01 27.39 26.60 13,309,400 26.68 26.36
13-11-06 27.66 27.70 26.77 13,371,800 26.88 26.55
Date Open High Low Vol Cls adjCls
13-11-05 27.70 27.71 27.12 13,766,200 27.46 27.13
13-11-04 27.13 27.79 27.01 17,463,300 27.44 27.11
13-11-01 26.46 26.94 26.05 13,682,300 26.70 26.32
13-10-31 26.47 26.62 26.26 10,144,300 26.38 26.00
13-10-30 26.59 26.72 26.00 12,238,300 26.48 26.10
13-10-29 26.34 26.69 26.24 9,611,200 26.35 25.97
13-10-28 26.42 26.44 25.98 9,529,800 26.14 25.76
13-10-25 26.30 26.68 26.05 13,052,800 26.31 25.93
13-10-24 25.85 26.47 25.67 18,251,900 26.32 25.94
Date Open High Low Vol Cls adjCls
13-10-23 25.44 25.95 25.29 12,626,900 25.61 25.24
13-10-22 25.56 26.24 25.26 22,623,200 25.49 25.12
13-10-21 25.20 25.23 24.46 12,851,900 24.69 24.34
13-10-18 24.97 25.18 24.82 11,466,700 25.01 24.65
13-10-17 24.38 24.90 24.38 12,646,400 24.79 24.43
13-10-16 24.18 24.51 23.88 10,759,400 24.42 24.07
13-10-15 24.10 24.27 23.83 11,664,000 24.02 23.68
13-10-14 24.20 24.35 23.77 18,373,500 24.11 23.76
13-10-11 24.58 24.79 24.17 12,404,400 24.40 24.05
Date Open High Low Vol Cls adjCls
13-10-10 24.64 24.94 24.38 12,480,400 24.51 24.16
13-10-09 24.29 24.55 23.72 10,944,400 24.25 23.90
13-10-08 24.76 24.82 24.05 12,505,800 24.23 23.88
13-10-07 24.95 25.09 24.81 8,462,700 24.85 24.49
13-10-04 24.69 25.43 24.55 17,398,300 25.19 24.83
13-10-03 24.49 24.70 23.90 16,929,500 24.54 24.19
13-10-02 24.55 24.77 24.11 21,639,200 24.25 23.90
13-10-01 23.68 24.22 23.63 15,105,900 24.21 23.86
13-09-30 23.16 23.69 22.71 10,827,400 23.59 23.25
Date Open High Low Vol Cls adjCls
13-09-27 23.38 23.95 23.10 16,040,400 23.57 23.23
13-09-26 23.79 24.02 23.64 12,969,100 24.01 23.67
13-09-25 23.80 23.84 23.20 11,788,300 23.81 23.47
13-09-24 23.25 24.10 23.25 11,199,300 23.76 23.42
13-09-23 23.31 23.51 23.14 9,871,500 23.32 22.99
13-09-20 23.58 23.72 23.25 14,547,300 23.30 22.97
13-09-19 23.32 23.59 23.08 9,416,200 23.45 23.11
13-09-18 23.00 23.55 22.91 17,592,100 23.31 22.98
13-09-17 23.66 23.71 23.07 14,278,100 23.32 22.99
Date Open High Low Vol Cls adjCls
13-09-16 22.98 23.57 22.78 21,517,800 23.15 22.82
13-09-13 22.20 22.59 22.15 15,015,300 22.47 22.15
13-09-12 22.33 22.44 22.08 26,098,900 22.17 21.85
13-09-11 22.43 22.71 22.30 27,856,100 22.42 22.10
13-09-10 22.11 23.13 21.97 206,372,300 22.63 22.30
13-09-09 20.85 21.79 20.76 48,677,200 21.76 21.45
13-09-06 20.51 20.61 19.75 12,276,100 19.89 19.60
13-09-05 20.33 20.74 20.20 9,206,400 20.25 19.96
13-09-04 20.17 20.44 20.00 12,499,200 20.31 20.02
Date Open High Low Vol Cls adjCls
13-09-03 20.05 20.45 19.57 16,288,300 19.84 19.56
13-08-30 19.70 20.15 19.58 12,920,000 19.73 19.45
13-08-29 19.62 20.00 19.33 12,982,100 19.64 19.36
13-08-28 19.08 19.22 18.92 10,242,800 19.13 18.86
13-08-27 19.62 19.66 18.85 19,939,000 19.11 18.84
13-08-26 20.14 20.55 19.85 10,372,200 20.27 19.98
13-08-23 20.28 20.44 20.05 6,310,900 20.12 19.83
13-08-22 19.69 20.40 19.69 13,194,900 20.25 19.96
13-08-21 19.27 19.77 19.17 12,699,800 19.56 19.28
Date Open High Low Vol Cls adjCls
13-08-20 19.31 19.48 18.98 13,639,200 19.19 18.91
13-08-19 19.77 19.79 19.01 8,353,200 19.13 18.86
13-08-16 19.60 20.18 19.53 11,501,700 19.83 19.55
13-08-15 19.08 19.75 18.95 17,556,800 19.53 19.25
13-08-14 19.30 19.43 18.75 30,584,800 19.04 18.77
13-08-13 21.14 21.31 18.53 71,984,800 19.55 19.27
13-08-12 20.51 21.09 20.45 8,250,000 21.04 20.74
13-08-09 21.09 21.10 20.54 6,656,700 20.57 20.27
13-08-08 21.24 21.35 20.98 6,645,500 21.06 20.76
Date Open High Low Vol Cls adjCls
13-08-07 20.95 21.09 20.51 5,775,400 20.98 20.68
13-08-06 21.71 21.75 20.97 6,922,300 20.98 20.62
13-08-05 21.85 21.96 21.57 4,653,900 21.71 21.34
13-08-02 21.97 22.02 21.74 6,716,700 21.95 21.57
13-08-01 21.53 22.05 21.40 9,941,900 22.05 21.67
13-07-31 21.33 21.44 21.13 5,684,600 21.23 20.87
13-07-30 21.48 21.50 20.98 7,459,800 21.19 20.83
13-07-29 21.82 22.01 21.22 7,833,700 21.32 20.95
13-07-26 21.27 21.99 21.15 8,877,900 21.90 21.52
Date Open High Low Vol Cls adjCls
13-07-25 20.97 21.50 20.76 12,557,300 21.48 21.11
13-07-24 21.08 21.64 20.72 17,975,400 20.80 20.44
13-07-23 20.46 20.55 20.06 8,767,800 20.45 20.10
13-07-22 20.21 20.39 20.08 4,967,700 20.37 20.02
13-07-19 20.28 20.42 20.03 7,419,200 20.29 19.94
13-07-18 20.00 20.70 20.00 15,283,100 20.56 20.21
13-07-17 19.31 20.19 19.31 11,346,200 19.92 19.58
13-07-16 19.50 19.59 19.20 5,463,500 19.29 18.96
13-07-15 19.45 19.68 19.22 6,599,600 19.44 19.11
Date Open High Low Vol Cls adjCls
13-07-12 18.88 19.39 18.79 8,801,100 19.29 18.96
13-07-11 19.06 19.11 18.45 9,921,800 18.86 18.54
13-07-10 19.36 19.64 18.52 15,637,600 18.70 18.38
13-07-09 19.17 19.57 19.08 6,139,200 19.33 19.00
13-07-08 19.15 19.25 18.95 4,717,900 19.03 18.70
13-07-05 18.84 19.18 18.71 6,658,800 19.00 18.67
13-07-03 18.73 18.90 18.30 6,578,000 18.41 18.09
13-07-02 19.36 19.42 18.66 8,702,000 18.99 18.66
13-07-01 18.80 19.73 18.80 13,262,600 19.36 19.03
Date Open High Low Vol Cls adjCls
13-06-28 18.61 18.87 18.51 7,486,400 18.71 18.39
13-06-27 18.48 18.70 18.25 4,852,600 18.69 18.37
13-06-26 18.25 18.43 18.09 4,871,800 18.41 18.09
13-06-25 17.57 18.23 17.57 9,019,300 18.15 17.84
13-06-24 18.09 18.09 17.29 12,095,600 17.36 17.06
13-06-21 18.54 18.66 17.82 10,310,600 18.28 17.97
13-06-20 18.47 18.75 18.23 11,287,500 18.41 18.09
13-06-19 18.99 19.04 18.69 4,749,700 18.69 18.37
13-06-18 18.80 19.05 18.64 5,265,200 18.97 18.64
Date Open High Low Vol Cls adjCls
13-06-17 18.97 19.05 18.59 8,832,100 18.82 18.50
13-06-14 18.63 18.96 18.53 10,445,000 18.85 18.53
13-06-13 18.09 18.80 17.91 12,372,400 18.71 18.39
13-06-12 18.68 18.80 18.01 6,379,400 18.07 17.76
13-06-11 18.27 18.73 18.06 8,208,200 18.52 18.20
13-06-10 18.47 18.69 18.21 7,801,700 18.59 18.27
13-06-07 17.75 18.38 17.65 10,492,900 18.38 18.06
13-06-06 17.50 17.79 16.94 12,921,100 17.49 17.19
13-06-05 17.99 18.10 17.35 10,279,700 17.56 17.26
Date Open High Low Vol Cls adjCls
13-06-04 17.97 18.66 17.80 12,083,100 18.09 17.78
13-06-03 18.12 18.37 17.55 9,934,100 17.81 17.50
13-05-31 18.10 18.42 17.97 7,024,200 18.01 17.70
13-05-30 18.22 18.40 18.07 5,579,200 18.10 17.79
13-05-29 18.53 18.62 17.75 13,292,700 18.08 17.77
13-05-28 19.12 19.25 18.48 9,908,300 18.72 18.40
13-05-24 18.21 18.93 18.21 11,080,300 18.93 18.60
13-05-23 17.85 18.55 17.68 9,341,900 18.49 18.17
13-05-22 18.20 18.51 18.10 10,284,700 18.18 17.87
Date Open High Low Vol Cls adjCls
13-05-21 18.36 18.45 17.90 9,161,500 18.13 17.82
13-05-20 18.58 18.87 18.22 8,101,600 18.36 18.04
13-05-17 18.73 18.95 18.44 10,414,800 18.54 18.22
13-05-16 18.95 19.30 18.62 10,451,100 18.64 18.32
13-05-15 18.30 19.43 18.25 21,079,200 18.96 18.63
13-05-14 18.00 18.27 17.95 8,452,500 18.25 17.94
13-05-13 18.08 18.18 17.78 8,181,700 17.89 17.58
13-05-10 17.82 18.24 17.72 11,567,200 18.13 17.82
13-05-09 18.73 18.88 17.63 23,003,700 17.70 17.40
Date Open High Low Vol Cls adjCls
13-05-08 18.25 18.84 18.25 26,633,800 18.66 18.34
13-05-07 18.06 18.15 17.90 7,301,400 18.08 17.77
13-05-06 17.99 18.24 17.77 7,968,700 18.06 17.75
13-05-03 17.72 18.31 17.68 17,308,400 17.96 17.65
13-05-02 16.87 17.54 16.69 16,788,000 17.49 17.19
13-05-01 17.26 17.55 16.68 13,514,600 16.84 16.55
13-04-30 16.93 17.33 16.75 12,023,700 17.14 16.85
13-04-29 16.74 17.10 16.68 10,950,900 16.95 16.66
13-04-26 16.35 16.87 16.18 11,495,100 16.81 16.52
Date Open High Low Vol Cls adjCls
13-04-25 16.51 16.90 16.28 20,782,200 16.29 16.01
13-04-24 16.62 16.75 16.32 11,143,400 16.47 16.19
13-04-23 14.93 16.75 14.84 28,073,700 16.72 16.43
13-04-22 15.33 15.70 14.91 17,120,100 15.14 14.88
13-04-19 15.22 15.47 14.85 9,027,300 15.26 15.00
13-04-18 15.53 15.53 15.07 14,419,200 15.15 14.89
13-04-17 15.69 15.70 15.20 22,305,600 15.53 15.26
13-04-16 15.40 15.89 15.27 11,532,500 15.87 15.60
13-04-15 15.58 15.69 14.71 15,407,200 14.91 14.65
Date Open High Low Vol Cls adjCls
13-04-12 15.49 15.91 15.39 8,501,600 15.48 15.21
13-04-11 15.25 15.74 15.25 11,817,700 15.55 15.28
13-04-10 14.92 15.32 14.87 11,900,400 15.25 14.99
13-04-09 15.17 15.24 14.75 14,994,800 14.80 14.55
13-04-08 14.60 14.98 14.40 12,334,100 14.93 14.67
13-04-05 14.04 14.62 13.94 38,513,400 14.39 14.14
13-04-04 14.42 14.85 14.41 16,159,800 14.75 14.50
13-04-03 14.98 15.14 14.26 26,394,900 14.56 14.31
13-04-02 15.40 15.58 14.77 41,032,200 14.94 14.68
Date Open High Low Vol Cls adjCls
13-04-01 16.43 16.94 16.25 10,897,400 16.25 15.97
13-03-28 16.69 16.94 16.47 10,119,400 16.51 16.23
13-03-27 16.37 16.76 16.29 7,921,800 16.59 16.30
13-03-26 16.50 16.69 16.29 10,003,800 16.55 16.27
13-03-25 16.78 16.88 16.22 11,366,000 16.31 16.03
13-03-22 17.03 17.04 16.59 10,148,700 16.71 16.42
13-03-21 16.94 17.25 16.83 10,723,800 16.84 16.55
13-03-20 16.71 17.09 16.58 13,076,400 17.07 16.78
13-03-19 16.42 16.73 16.30 9,146,200 16.54 16.26
Date Open High Low Vol Cls adjCls
13-03-18 15.83 16.38 15.76 8,001,000 16.27 15.99
13-03-15 16.15 16.23 15.82 15,200,400 16.00 15.73
13-03-14 16.34 16.48 16.17 9,249,800 16.28 16.00
13-03-13 15.95 16.41 15.95 11,475,800 16.36 16.08
13-03-12 16.20 16.30 15.97 9,592,100 16.03 15.75
13-03-11 16.05 16.42 15.77 11,617,300 16.23 15.95
13-03-08 16.14 16.40 15.81 18,025,800 16.24 15.96
13-03-07 15.70 15.93 15.59 6,443,600 15.90 15.63
13-03-06 16.00 16.07 15.47 12,824,800 15.67 15.40
Date Open High Low Vol Cls adjCls
13-03-05 15.71 15.93 15.67 12,270,800 15.86 15.59
13-03-04 14.75 15.89 14.61 25,397,700 15.65 15.38
13-03-01 14.26 15.08 14.26 16,031,300 14.82 14.57
13-02-28 14.34 14.42 14.23 7,523,500 14.27 14.02
13-02-27 13.89 14.35 13.85 7,947,600 14.27 14.02
13-02-26 13.94 14.00 13.60 11,452,000 13.90 13.66
13-02-25 13.84 14.34 13.82 16,933,300 14.02 13.78
13-02-22 13.56 13.77 13.39 8,462,800 13.75 13.51
13-02-21 13.96 13.99 13.16 21,229,600 13.56 13.33
Date Open High Low Vol Cls adjCls
13-02-20 14.29 14.32 13.78 13,822,800 13.82 13.58
13-02-19 14.40 14.62 14.20 12,245,700 14.30 14.05
13-02-15 14.37 14.56 14.31 14,248,600 14.45 14.20
13-02-14 14.60 14.68 14.02 17,917,800 14.24 14.00
13-02-13 14.57 14.80 14.50 7,230,400 14.78 14.53
13-02-12 14.64 14.79 14.46 7,146,700 14.50 14.25
13-02-11 14.66 14.90 14.61 7,583,800 14.69 14.44
13-02-08 14.77 14.88 14.52 9,197,200 14.62 14.37
13-02-07 14.49 14.89 14.46 16,685,200 14.86 14.60
Date Open High Low Vol Cls adjCls
13-02-06 13.91 14.49 13.91 16,494,800 14.47 14.22
13-02-05 13.83 14.10 13.80 19,010,700 13.93 13.69
13-02-04 13.64 13.95 13.44 10,041,800 13.86 13.62
13-02-01 13.97 14.09 13.74 10,069,500 13.82 13.58
13-01-31 13.77 13.92 13.72 6,967,400 13.89 13.65
13-01-30 13.72 13.92 13.68 8,168,500 13.84 13.60
13-01-29 13.89 13.93 13.61 16,123,200 13.68 13.44
13-01-28 14.16 14.20 13.90 9,593,800 13.94 13.70
13-01-25 13.94 14.18 13.82 10,746,000 14.17 13.93
Date Open High Low Vol Cls adjCls
13-01-24 13.83 14.17 13.71 14,578,900 13.93 13.69
13-01-23 14.05 14.15 13.74 20,839,900 13.78 13.54
13-01-22 13.64 14.15 13.46 16,829,300 14.01 13.77
13-01-18 13.85 13.91 13.60 11,337,100 13.61 13.38
13-01-17 13.95 14.00 13.72 9,910,600 13.83 13.59
13-01-16 13.55 14.11 13.52 20,083,000 13.92 13.68
13-01-15 13.25 13.74 13.21 17,041,000 13.63 13.40
13-01-14 13.30 13.49 13.17 7,996,300 13.44 13.21
13-01-11 13.33 13.41 13.09 14,934,900 13.35 13.12
Date Open High Low Vol Cls adjCls
13-01-10 13.45 13.65 13.17 27,721,200 13.30 13.07
13-01-09 13.00 13.16 12.89 10,251,700 13.11 12.88
13-01-08 13.05 13.26 12.87 16,685,700 12.98 12.76
13-01-07 13.14 13.38 12.89 23,137,100 12.99 12.77
13-01-04 12.56 13.08 12.55 17,125,600 12.98 12.76
13-01-03 12.14 12.61 12.12 16,272,400 12.58 12.36
13-01-02 12.07 12.28 11.97 10,628,500 12.23 12.02
12-12-31 11.57 12.05 11.55 11,658,400 11.87 11.67
12-12-28 11.54 11.68 11.46 6,935,700 11.50 11.30
Date Open High Low Vol Cls adjCls
12-12-27 11.61 11.76 11.43 6,388,400 11.57 11.37
12-12-26 11.68 11.89 11.63 5,844,700 11.65 11.45
12-12-24 11.80 11.97 11.65 4,118,800 11.78 11.58
12-12-21 11.74 11.91 11.68 12,579,200 11.86 11.66
12-12-20 11.81 11.98 11.65 13,366,300 11.94 11.73
12-12-19 11.54 11.94 11.49 25,298,300 11.83 11.63
12-12-18 11.26 11.61 11.20 14,538,500 11.53 11.33
12-12-17 11.48 11.75 11.16 19,546,900 11.23 11.04
12-12-14 11.27 11.43 11.12 12,007,100 11.22 11.03
Date Open High Low Vol Cls adjCls
12-12-13 10.87 11.30 10.80 20,240,700 11.29 11.10
12-12-12 10.62 11.10 10.47 19,529,800 10.72 10.54
12-12-11 10.26 10.94 10.19 28,373,100 10.66 10.48
12-12-10 10.11 10.20 9.95 8,756,700 10.14 9.97
12-12-07 9.95 10.24 9.88 10,243,300 10.11 9.94
12-12-06 9.76 10.03 9.73 11,550,100 10.02 9.85
12-12-05 9.81 9.82 9.56 9,922,200 9.71 9.54
12-12-04 9.86 9.96 9.50 9,928,900 9.73 9.56
12-12-03 9.99 10.01 9.60 9,804,900 9.62 9.45
Date Open High Low Vol Cls adjCls
12-11-30 9.98 10.05 9.85 9,740,500 10.00 9.83
12-11-29 10.07 10.12 9.86 10,219,500 10.05 9.88
12-11-28 9.78 10.15 9.75 11,320,000 10.00 9.83
12-11-27 9.76 9.97 9.74 7,973,400 9.82 9.65
12-11-26 9.78 9.94 9.57 6,888,900 9.80 9.63
12-11-23 9.74 9.86 9.70 2,652,600 9.84 9.67
12-11-21 9.69 9.73 9.49 9,163,100 9.72 9.55
12-11-20 9.60 9.86 9.41 6,981,800 9.68 9.51
12-11-19 9.46 9.56 9.32 6,730,300 9.55 9.39
Date Open High Low Vol Cls adjCls
12-11-16 9.49 9.54 9.21 9,599,900 9.33 9.17
12-11-15 9.55 9.81 9.46 13,064,400 9.49 9.33
12-11-14 10.23 10.42 9.48 16,717,900 9.56 9.40
12-11-13 10.19 10.50 10.18 8,238,400 10.21 10.03
12-11-12 10.23 10.44 10.07 7,384,800 10.30 10.12
12-11-09 10.19 10.49 10.09 10,308,400 10.19 10.01
12-11-08 9.87 10.30 9.83 11,436,300 10.29 10.11
12-11-07 9.98 10.02 9.62 11,258,200 9.94 9.77
12-11-06 9.76 10.04 9.71 6,963,400 10.04 9.87
Date Open High Low Vol Cls adjCls
12-11-05 9.64 9.83 9.60 6,273,400 9.77 9.60
12-11-02 9.77 9.79 9.54 7,063,300 9.70 9.53
12-11-01 9.64 9.78 9.63 6,025,800 9.70 9.53
12-10-31 9.53 9.82 9.50 8,323,100 9.63 9.46
12-10-26 9.70 9.77 9.49 9,458,300 9.64 9.47
12-10-25 10.05 10.10 9.55 11,605,300 9.64 9.47
12-10-24 10.08 10.28 9.81 14,129,700 10.04 9.87
12-10-23 10.14 10.25 9.91 11,526,200 10.15 9.98
12-10-22 10.00 10.20 9.90 7,317,200 10.14 9.97
Date Open High Low Vol Cls adjCls
12-10-19 10.18 10.21 9.95 7,182,800 10.00 9.83
12-10-18 10.20 10.40 10.20 8,861,600 10.21 10.03
12-10-17 9.97 10.30 9.93 9,621,300 10.19 10.01
12-10-16 10.09 10.15 9.93 11,032,000 9.99 9.82
12-10-15 10.08 10.20 10.01 7,159,900 10.11 9.94
12-10-12 9.84 10.11 9.77 11,387,000 10.02 9.85
12-10-11 9.88 9.90 9.72 7,802,900 9.75 9.58
12-10-10 9.90 9.97 9.75 8,140,100 9.84 9.67
12-10-09 10.14 10.19 9.84 9,063,400 9.89 9.72
Date Open High Low Vol Cls adjCls
12-10-08 10.28 10.49 10.09 7,033,400 10.13 9.96
12-10-05 10.25 10.48 10.13 7,120,200 10.28 10.10
12-10-04 10.21 10.21 9.90 11,015,700 10.14 9.97
12-10-03 9.87 10.27 9.75 17,180,400 10.16 9.99
12-10-02 9.40 9.80 9.35 15,425,300 9.77 9.60
12-10-01 9.12 9.66 9.11 15,083,700 9.47 9.31
12-09-28 9.14 9.20 9.04 7,016,300 9.16 9.00
12-09-27 9.14 9.30 9.04 8,492,400 9.23 9.07
12-09-26 8.96 9.21 8.95 5,420,900 9.16 9.00
Date Open High Low Vol Cls adjCls
12-09-25 9.13 9.20 9.00 13,833,700 9.02 8.87
12-09-24 9.02 9.25 8.89 8,190,600 9.13 8.97
12-09-21 9.18 9.25 9.04 10,426,200 9.07 8.91
12-09-20 9.28 9.33 9.12 7,380,000 9.15 8.99
12-09-19 9.12 9.42 9.08 19,155,500 9.37 9.21
12-09-18 9.16 9.28 8.94 12,421,300 8.96 8.81
12-09-17 9.25 9.32 9.04 11,245,300 9.23 9.07
12-09-14 9.43 9.45 9.23 9,551,000 9.27 9.11
12-09-13 9.48 9.52 9.31 7,533,300 9.45 9.29
Date Open High Low Vol Cls adjCls
12-09-12 9.28 9.55 9.27 10,244,900 9.50 9.34
12-09-11 9.30 9.47 9.21 6,210,500 9.28 9.12
12-09-10 9.28 9.70 9.26 10,470,700 9.38 9.22
12-09-07 9.26 9.49 9.20 13,606,400 9.28 9.12
12-09-06 8.94 9.31 8.92 14,112,100 9.20 9.04
12-09-05 8.62 8.97 8.60 12,740,500 8.88 8.73
12-09-04 8.66 8.70 8.42 12,021,100 8.56 8.41
12-08-31 8.75 8.83 8.65 11,402,000 8.65 8.50
12-08-30 8.63 8.65 8.51 13,066,400 8.55 8.40
Date Open High Low Vol Cls adjCls
12-08-29 8.73 8.75 8.46 15,102,100 8.61 8.46
12-08-28 9.03 9.04 8.67 20,934,300 8.70 8.55
12-08-27 9.14 9.21 9.05 6,968,300 9.06 8.90
12-08-24 9.20 9.22 9.09 7,277,200 9.11 8.95
12-08-23 9.50 9.57 9.07 11,852,000 9.15 8.99
12-08-22 9.64 9.70 9.39 10,371,400 9.53 9.37
12-08-21 9.53 9.93 9.48 24,099,900 9.71 9.54
12-08-20 9.10 9.50 9.10 14,686,500 9.46 9.30
12-08-17 9.11 9.18 9.04 12,886,100 9.13 8.97
Date Open High Low Vol Cls adjCls
12-08-16 9.27 9.33 9.02 9,995,300 9.03 8.87
12-08-15 9.22 9.30 9.17 7,577,200 9.26 9.10
12-08-14 9.26 9.47 9.21 10,919,600 9.28 9.12
12-08-13 9.06 9.28 8.99 8,650,300 9.26 9.10
12-08-10 9.11 9.19 8.97 7,633,300 9.06 8.90
12-08-09 9.35 9.38 9.04 13,486,900 9.07 8.91
12-08-08 9.37 9.56 9.25 12,932,000 9.39 9.23
12-08-07 9.35 9.44 9.22 12,499,800 9.32 9.16
12-08-06 9.31 9.43 9.26 8,104,000 9.37 9.21
Date Open High Low Vol Cls adjCls
12-08-03 9.30 9.40 9.17 7,073,700 9.29 9.13
12-08-02 9.38 9.47 9.14 14,795,700 9.23 9.07
12-08-01 9.49 9.62 9.40 15,043,400 9.48 9.32
12-07-31 9.47 9.77 9.36 18,124,100 9.65 9.48
12-07-30 9.40 9.57 9.22 17,242,600 9.47 9.31
12-07-27 9.47 9.55 9.28 14,923,500 9.42 9.26
12-07-26 9.58 9.58 9.20 19,560,100 9.41 9.25
12-07-25 9.63 9.83 9.08 24,152,400 9.47 9.31
12-07-24 9.72 9.80 9.21 14,537,700 9.33 9.17
Date Open High Low Vol Cls adjCls
12-07-23 9.84 9.86 9.55 12,583,800 9.66 9.49
12-07-20 9.98 10.17 9.85 12,053,500 9.94 9.77
12-07-19 10.39 10.48 9.94 15,720,100 10.00 9.83
12-07-18 10.82 10.86 10.17 19,709,300 10.23 10.05
12-07-17 11.10 11.10 10.72 10,406,800 10.80 10.61
12-07-16 10.86 11.11 10.75 7,189,800 10.97 10.78
12-07-13 10.76 10.88 10.70 5,318,900 10.82 10.63
12-07-12 10.73 10.99 10.68 9,789,900 10.75 10.57
12-07-11 10.74 11.15 10.72 11,355,600 11.09 10.90
Date Open High Low Vol Cls adjCls
12-07-10 10.90 10.96 10.50 13,815,500 10.72 10.54
12-07-09 11.07 11.12 10.77 7,082,200 10.91 10.72
12-07-06 10.63 11.06 10.57 9,499,300 11.00 10.81
12-07-05 10.71 10.79 10.54 8,504,000 10.63 10.45
12-07-03 11.05 11.05 10.70 6,082,600 10.76 10.58
12-07-02 11.11 11.25 10.95 7,967,100 11.12 10.93
12-06-29 11.21 11.27 10.92 11,398,200 10.95 10.76
12-06-28 11.10 11.18 10.72 9,647,500 11.16 10.97
12-06-27 11.10 11.38 10.83 12,157,400 11.07 10.88
Date Open High Low Vol Cls adjCls
12-06-26 10.47 11.23 10.41 21,807,000 11.14 10.95
12-06-25 11.00 11.04 10.43 12,840,500 10.52 10.34
12-06-22 11.18 11.32 10.97 8,435,000 11.04 10.85
12-06-21 11.21 11.33 10.98 17,544,300 11.23 11.04
12-06-20 10.84 11.21 10.72 13,200,100 11.21 11.02
12-06-19 10.60 10.96 10.58 8,012,700 10.91 10.72
12-06-18 10.25 10.63 10.16 9,463,800 10.63 10.45
12-06-15 10.37 10.47 10.07 8,161,600 10.26 10.08
12-06-14 10.30 10.70 10.26 8,616,600 10.45 10.27
Date Open High Low Vol Cls adjCls
12-06-13 10.16 10.55 10.00 16,726,400 10.29 10.11
12-06-12 10.24 10.44 10.00 12,803,400 10.04 9.87
12-06-11 10.58 10.59 10.15 11,489,900 10.17 10.00
12-06-08 10.06 10.51 9.89 20,033,400 10.38 10.20
12-06-07 10.68 10.87 10.28 15,796,300 10.28 10.10
12-06-06 10.70 10.79 10.45 14,791,800 10.61 10.43
12-06-05 10.35 10.63 10.34 11,215,400 10.58 10.40
12-06-04 11.37 11.38 10.11 29,678,300 10.18 10.01
12-06-01 12.02 12.04 11.43 17,554,100 11.51 11.31
Date Open High Low Vol Cls adjCls
12-05-31 11.85 12.25 11.61 20,830,500 12.10 11.89
12-05-30 11.70 12.00 11.63 13,803,100 11.75 11.55
12-05-29 11.49 11.83 11.37 18,680,200 11.80 11.60
12-05-25 11.31 11.55 11.22 11,596,300 11.37 11.17
12-05-24 10.90 11.54 10.88 19,379,500 11.27 11.08
12-05-23 10.52 10.75 10.25 9,144,000 10.74 10.56
12-05-22 10.68 10.80 10.47 12,860,300 10.54 10.36
12-05-21 10.15 10.62 10.15 14,203,200 10.58 10.40
12-05-18 10.43 10.44 10.03 18,994,600 10.14 9.97
Date Open High Low Vol Cls adjCls
12-05-17 11.34 11.35 10.32 20,742,400 10.41 10.23
12-05-16 11.23 11.51 11.23 9,472,000 11.39 11.19
12-05-15 11.40 11.45 11.10 9,694,200 11.17 10.98
12-05-14 11.38 11.58 11.31 15,907,800 11.43 11.23
12-05-11 10.97 11.42 10.95 7,838,200 11.37 11.17
12-05-10 11.00 11.15 10.95 8,887,400 11.03 10.84
12-05-09 11.07 11.09 10.84 11,634,200 10.91 10.72
12-05-08 11.10 11.23 10.99 11,789,400 11.17 10.98
12-05-07 11.00 11.25 10.95 11,680,500 11.17 10.98
Date Open High Low Vol Cls adjCls
12-05-04 11.05 11.20 10.90 15,183,900 11.00 10.81
12-05-03 10.81 11.13 10.81 8,483,900 10.96 10.77
12-05-02 10.97 11.04 10.76 7,707,300 10.87 10.68
12-05-01 11.14 11.34 10.98 13,729,900 11.05 10.86
12-04-30 10.77 11.12 10.72 13,160,200 10.96 10.77
12-04-27 10.39 10.85 10.30 10,975,200 10.82 10.63
12-04-26 10.52 10.64 10.25 8,304,000 10.40 10.22
12-04-25 10.46 10.72 10.25 12,228,400 10.48 10.30
12-04-24 10.40 10.62 10.39 9,782,600 10.48 10.30
Date Open High Low Vol Cls adjCls
12-04-23 10.53 10.62 10.30 9,612,100 10.39 10.21
12-04-20 10.85 10.94 10.56 12,197,600 10.75 10.57
12-04-19 10.56 11.03 10.38 22,660,200 10.82 10.63
12-04-18 10.42 10.61 10.39 10,180,200 10.53 10.35
12-04-17 10.35 10.48 10.19 12,285,200 10.44 10.26
12-04-16 10.15 10.46 10.08 15,157,900 10.25 10.07
12-04-13 10.21 10.26 10.08 7,007,000 10.13 9.96
12-04-12 9.98 10.49 9.98 10,834,900 10.26 10.08
12-04-11 9.94 10.08 9.84 6,920,800 9.91 9.74
Date Open High Low Vol Cls adjCls
12-04-10 10.26 10.36 9.78 9,603,000 9.81 9.64
12-04-09 10.30 10.40 10.15 5,835,400 10.29 10.11
12-04-05 10.40 10.64 10.29 8,456,300 10.37 10.19
12-04-04 10.25 10.62 10.20 12,339,800 10.48 10.30
12-04-03 10.08 10.58 10.07 16,724,700 10.32 10.14
12-04-02 9.88 10.08 9.80 10,551,700 10.01 9.84
12-03-30 10.02 10.02 9.73 11,853,600 9.92 9.75
12-03-29 10.01 10.11 9.76 11,634,700 10.07 9.90
12-03-28 9.87 10.28 9.86 17,276,600 10.00 9.83
Date Open High Low Vol Cls adjCls
12-03-27 9.85 9.92 9.72 8,508,500 9.81 9.64
12-03-26 9.68 9.90 9.53 10,079,500 9.88 9.71
12-03-23 9.51 9.69 9.45 9,249,700 9.62 9.45
12-03-22 9.73 9.96 9.46 14,986,700 9.53 9.37
12-03-21 9.58 9.93 9.45 21,023,800 9.74 9.57
12-03-20 9.36 9.63 9.24 9,882,800 9.53 9.37
12-03-19 9.25 9.41 9.17 9,817,500 9.31 9.15
12-03-16 9.66 9.69 9.21 14,737,100 9.21 9.05
12-03-15 9.29 9.83 9.25 22,472,900 9.63 9.46
Date Open High Low Vol Cls adjCls
12-03-14 9.30 9.31 9.07 12,680,700 9.30 9.14
12-03-13 9.38 9.40 9.14 16,418,800 9.31 9.15
12-03-12 9.40 9.53 9.19 11,235,700 9.19 9.03
12-03-09 9.60 9.60 9.34 10,153,900 9.37 9.21
12-03-08 9.31 9.56 9.24 10,089,500 9.47 9.31
12-03-07 9.39 9.60 9.34 7,012,500 9.37 9.21
12-03-06 9.53 9.82 9.29 10,179,200 9.36 9.20
12-03-05 9.71 9.75 9.41 12,015,200 9.67 9.50
12-03-02 9.67 10.09 9.62 15,245,600 9.77 9.60
Date Open High Low Vol Cls adjCls
12-03-01 9.80 9.93 9.59 10,799,300 9.64 9.47
12-02-29 9.85 10.07 9.75 9,454,600 9.81 9.64
12-02-28 9.67 9.92 9.60 12,150,400 9.90 9.73
12-02-27 9.57 9.74 9.40 10,316,600 9.66 9.49
12-02-24 9.74 9.86 9.49 9,416,100 9.53 9.37
12-02-23 10.02 10.04 9.57 10,959,500 9.69 9.52
12-02-22 10.00 10.21 9.93 9,361,000 9.93 9.76
12-02-21 10.83 10.83 9.57 26,706,000 10.05 9.88
12-02-17 11.00 11.05 10.68 7,612,000 10.83 10.64
Date Open High Low Vol Cls adjCls
12-02-16 10.80 10.99 10.67 10,332,600 10.93 10.74
12-02-15 10.94 11.08 10.74 8,594,100 10.83 10.64
12-02-14 11.10 11.15 10.82 9,437,400 10.94 10.75
12-02-13 10.94 11.24 10.91 7,591,600 11.15 10.96
12-02-10 10.93 11.15 10.81 8,179,100 10.89 10.70
12-02-09 11.00 11.15 10.78 8,789,600 11.12 10.93
12-02-08 10.91 11.04 10.70 7,824,800 10.99 10.80
12-02-07 11.03 11.24 10.93 8,105,500 10.97 10.78
12-02-06 11.26 11.28 10.92 9,530,600 10.99 10.80
Date Open High Low Vol Cls adjCls
12-02-03 11.25 11.58 11.25 15,182,000 11.30 11.11
12-02-02 10.90 11.17 10.82 10,674,900 11.10 10.91
12-02-01 10.68 11.01 10.61 11,502,100 10.90 10.71
12-01-31 10.77 10.80 10.30 14,524,000 10.55 10.37
12-01-30 10.42 10.88 10.27 15,348,800 10.77 10.58
12-01-27 10.08 10.58 10.01 12,840,700 10.39 10.21
12-01-26 10.28 10.55 10.11 31,724,900 10.17 10.00
12-01-25 9.92 10.30 9.92 41,332,200 9.96 9.79
12-01-24 9.29 9.49 9.19 12,709,100 9.38 9.22
Date Open High Low Vol Cls adjCls
12-01-23 9.42 9.56 9.29 15,346,500 9.29 9.13
12-01-20 9.30 9.50 9.25 7,844,600 9.41 9.25
12-01-19 8.94 9.47 8.92 14,325,100 9.33 9.17
12-01-18 8.79 9.12 8.63 14,086,800 8.92 8.77
12-01-17 8.87 8.91 8.66 6,881,500 8.73 8.58
12-01-13 8.70 9.01 8.62 10,127,900 8.85 8.70
12-01-12 8.60 8.98 8.47 12,891,800 8.87 8.72
12-01-11 8.34 8.62 8.22 6,801,100 8.61 8.46
12-01-10 8.35 8.39 8.13 6,933,800 8.27 8.13
Date Open High Low Vol Cls adjCls
12-01-09 8.34 8.50 8.26 9,015,700 8.28 8.14
12-01-06 8.26 8.43 8.24 6,683,300 8.32 8.18
12-01-05 8.03 8.35 7.87 10,509,800 8.33 8.19
12-01-04 8.03 8.14 7.83 7,412,900 8.01 7.87
12-01-03 8.23 8.30 8.02 7,093,200 8.04 7.90
11-12-30 8.09 8.16 8.01 3,678,600 8.09 7.95
11-12-29 8.07 8.21 8.05 4,602,800 8.09 7.95
11-12-28 8.16 8.20 8.02 5,651,700 8.12 7.98
11-12-27 8.26 8.40 8.08 5,595,900 8.18 8.04
Date Open High Low Vol Cls adjCls
11-12-23 8.28 8.33 8.06 10,046,700 8.33 8.19
11-12-22 8.61 8.61 8.32 8,449,600 8.36 8.22
11-12-21 8.54 8.81 8.43 9,603,300 8.47 8.32
11-12-20 8.63 8.73 8.55 7,492,300 8.63 8.48
11-12-19 9.05 9.10 8.46 13,485,600 8.51 8.36
11-12-16 8.70 9.13 8.70 22,224,500 9.02 8.87
11-12-15 8.35 8.84 8.29 22,844,700 8.59 8.44
11-12-14 8.20 8.35 8.01 15,140,400 8.15 8.01
11-12-13 8.53 8.57 7.93 11,750,000 7.99 7.85
Date Open High Low Vol Cls adjCls
11-12-12 8.35 8.65 8.30 8,173,700 8.50 8.35
11-12-09 8.25 8.65 8.23 9,216,400 8.50 8.35
11-12-08 8.42 8.60 8.09 10,778,900 8.18 8.04
11-12-07 8.39 8.65 8.36 10,077,200 8.56 8.41
11-12-06 8.55 8.67 8.40 11,847,700 8.47 8.32
11-12-05 8.56 8.72 8.51 13,640,600 8.61 8.46
11-12-02 8.57 8.65 8.35 12,820,600 8.41 8.27
11-12-01 8.04 8.62 8.03 15,642,600 8.52 8.37
11-11-30 7.58 8.21 7.51 28,064,300 8.12 7.98
Date Open High Low Vol Cls adjCls
11-11-29 7.50 7.90 7.48 17,632,000 7.80 7.67
11-11-28 7.40 7.51 7.30 8,346,300 7.43 7.30
11-11-25 7.08 7.30 7.08 2,949,900 7.12 7.00
11-11-23 7.20 7.35 7.12 12,493,000 7.12 7.00
11-11-22 7.26 7.40 7.18 10,112,500 7.28 7.15
11-11-21 7.20 7.28 7.08 7,395,800 7.21 7.09
11-11-18 7.33 7.37 7.26 11,443,400 7.36 7.23
11-11-17 7.59 7.66 7.15 14,791,000 7.28 7.15
11-11-16 7.93 7.95 7.57 9,692,800 7.58 7.45
Date Open High Low Vol Cls adjCls
11-11-15 8.06 8.09 7.87 12,773,800 8.00 7.86
11-11-14 8.02 8.36 7.98 15,831,500 8.06 7.92
11-11-11 7.75 8.01 7.65 9,485,300 7.95 7.81
11-11-10 8.02 8.09 7.50 15,540,200 7.62 7.49
11-11-09 8.04 8.15 7.95 9,113,300 8.00 7.86
11-11-08 8.29 8.36 8.02 14,866,000 8.20 8.06
11-11-07 8.37 8.43 8.19 7,735,900 8.31 8.17
11-11-04 8.28 8.37 8.15 9,418,500 8.35 8.21
11-11-03 8.41 8.41 8.01 13,038,200 8.30 8.16
Date Open High Low Vol Cls adjCls
11-11-02 8.40 8.50 8.20 11,882,800 8.25 8.11
11-11-01 8.20 8.43 8.11 20,844,200 8.33 8.19
11-10-31 8.41 8.53 8.36 7,863,300 8.52 8.37
11-10-28 8.55 8.63 8.45 7,706,900 8.51 8.36
11-10-27 8.80 8.85 8.49 11,819,700 8.64 8.49
11-10-26 8.62 8.65 8.37 11,869,200 8.56 8.41
11-10-25 8.65 8.68 8.31 19,332,600 8.44 8.29
11-10-24 8.70 8.98 8.60 9,921,000 8.90 8.75
11-10-21 8.76 8.80 8.42 9,328,800 8.66 8.51
Date Open High Low Vol Cls adjCls
11-10-20 8.46 8.70 8.36 8,126,900 8.70 8.55
11-10-19 8.65 8.71 8.36 8,098,000 8.50 8.35
11-10-18 8.39 8.80 8.34 11,463,300 8.71 8.56
11-10-17 8.65 8.74 8.29 9,431,700 8.40 8.26
11-10-14 8.75 8.80 8.45 9,250,200 8.57 8.42
11-10-13 8.32 8.74 8.22 14,798,700 8.68 8.53
11-10-12 8.21 8.55 8.20 11,724,900 8.42 8.28
11-10-11 7.97 8.36 7.97 12,251,700 8.21 8.07
11-10-10 7.92 8.11 7.89 12,199,000 8.05 7.91
Date Open High Low Vol Cls adjCls
11-10-07 7.90 8.07 7.69 13,825,500 7.80 7.67
11-10-06 7.51 7.83 7.38 11,214,600 7.78 7.65
11-10-05 7.31 7.53 7.18 12,280,400 7.43 7.30
11-10-04 6.83 7.29 6.68 22,000,000 7.29 7.16
11-10-03 7.39 7.45 6.64 34,613,200 6.65 6.54
11-09-30 7.86 7.87 7.47 14,810,400 7.50 7.37
11-09-29 8.24 8.29 7.85 9,619,500 7.95 7.81
11-09-28 8.05 8.23 7.97 9,365,400 8.11 7.97
11-09-27 8.47 8.49 8.10 9,701,400 8.14 8.00
Date Open High Low Vol Cls adjCls
11-09-26 8.24 8.41 8.05 12,215,400 8.30 8.16
11-09-23 7.52 8.24 7.51 19,052,200 8.17 8.03
11-09-22 7.73 7.97 7.52 18,378,800 7.58 7.45
11-09-21 8.36 8.50 7.98 9,239,100 8.00 7.86
11-09-20 8.40 8.49 8.28 7,574,800 8.37 8.23
11-09-19 8.14 8.40 8.08 7,291,100 8.31 8.17
11-09-16 8.41 8.57 8.38 8,792,200 8.40 8.26
11-09-15 8.47 8.54 8.32 14,276,900 8.46 8.31
11-09-14 8.17 8.55 8.04 21,972,200 8.39 8.25
Date Open High Low Vol Cls adjCls
11-09-13 7.38 8.10 7.25 22,862,900 7.99 7.85
11-09-12 7.16 7.40 7.09 9,878,900 7.38 7.25
11-09-09 7.26 7.51 7.12 6,394,500 7.18 7.06
11-09-08 7.37 7.49 7.25 5,642,300 7.31 7.18
11-09-07 7.21 7.48 7.16 6,746,500 7.47 7.34
11-09-06 7.08 7.24 7.06 8,010,600 7.13 7.01
11-09-02 7.26 7.48 7.20 7,748,700 7.27 7.15
11-09-01 7.55 7.66 7.42 13,388,100 7.42 7.29
11-08-31 7.72 7.81 7.47 14,169,800 7.53 7.40
Date Open High Low Vol Cls adjCls
11-08-30 7.45 7.75 7.38 9,547,600 7.61 7.48
11-08-29 7.19 7.51 7.19 9,652,300 7.50 7.37
11-08-26 6.72 7.15 6.70 13,300,600 7.12 7.00
11-08-25 7.10 7.29 6.71 24,540,600 6.83 6.71
11-08-24 7.20 7.33 7.06 10,507,700 7.25 7.13
11-08-23 7.30 7.33 7.05 13,576,700 7.26 7.14
11-08-22 7.52 7.65 7.17 21,189,100 7.22 7.10
11-08-19 7.24 7.74 7.18 13,253,800 7.21 7.09
11-08-18 7.47 7.49 7.21 16,193,100 7.39 7.26
Date Open High Low Vol Cls adjCls
11-08-17 7.64 7.84 7.54 14,279,600 7.80 7.67
11-08-16 7.27 7.91 7.22 23,754,400 7.66 7.53
11-08-15 7.05 7.41 7.01 13,434,500 7.32 7.19
11-08-12 7.15 7.25 6.87 11,327,000 6.97 6.85
11-08-11 6.78 7.05 6.65 12,644,800 6.97 6.85
11-08-10 6.84 6.89 6.60 14,141,100 6.68 6.57
11-08-09 6.91 7.11 6.60 18,504,700 7.08 6.96
11-08-08 6.44 6.90 6.41 26,006,400 6.62 6.51
11-08-05 7.28 7.28 6.58 29,538,700 6.97 6.85
Date Open High Low Vol Cls adjCls
11-08-04 7.53 7.66 6.98 22,335,000 7.02 6.90
11-08-03 7.54 7.59 7.09 32,955,700 7.55 7.42
11-08-02 7.85 7.85 7.40 17,884,500 7.43 7.30
11-08-01 8.20 8.24 7.67 14,368,800 7.80 7.67
11-07-29 7.53 7.94 7.42 13,439,200 7.89 7.75
11-07-28 7.73 7.82 7.56 16,710,100 7.63 7.50
11-07-27 7.81 7.89 7.28 41,433,000 7.61 7.48
11-07-26 7.89 8.15 7.85 22,110,100 8.02 7.88
11-07-25 8.05 8.09 7.78 17,931,700 7.86 7.72
Date Open High Low Vol Cls adjCls
11-07-22 8.22 8.25 8.03 8,025,800 8.10 7.96
11-07-21 8.27 8.30 8.02 10,000,300 8.17 8.03
11-07-20 8.35 8.38 8.08 6,007,800 8.14 8.00
11-07-19 8.14 8.29 7.92 17,366,300 8.26 8.12
11-07-18 8.28 8.39 7.90 24,686,900 8.06 7.92
11-07-15 8.66 8.67 8.31 12,181,300 8.41 8.27
11-07-14 8.74 8.74 8.50 10,182,100 8.51 8.36
11-07-13 8.79 8.82 8.62 15,208,200 8.70 8.55
11-07-12 8.97 9.02 8.56 30,189,600 8.61 8.46
Date Open High Low Vol Cls adjCls
11-07-11 9.21 9.26 8.98 10,281,000 9.00 8.85
11-07-08 9.19 9.39 9.17 9,610,200 9.35 9.19
11-07-07 9.19 9.41 9.05 12,604,500 9.41 9.25
11-07-06 9.12 9.20 9.01 14,801,100 9.13 8.97
11-07-05 9.37 9.41 9.11 10,995,200 9.12 8.96
11-07-01 9.24 9.38 9.17 14,412,300 9.29 9.13
11-06-30 9.27 9.36 9.16 20,603,300 9.17 9.01
11-06-29 9.34 9.44 9.15 14,839,200 9.20 9.04
11-06-28 9.67 9.75 9.33 12,640,400 9.39 9.23
Date Open High Low Vol Cls adjCls
11-06-27 9.51 9.70 9.33 10,334,000 9.66 9.49
11-06-24 9.64 9.65 9.25 21,424,600 9.43 9.27
11-06-23 9.87 10.13 9.71 20,251,200 9.94 9.77
11-06-22 9.78 9.93 9.59 9,758,800 9.59 9.43
11-06-21 9.68 9.90 9.56 10,605,900 9.81 9.64
11-06-20 9.62 9.75 9.53 8,154,900 9.69 9.52
11-06-17 9.56 9.74 9.48 9,424,600 9.58 9.42
11-06-16 9.33 9.58 9.26 9,785,400 9.40 9.24
11-06-15 9.41 9.46 9.10 15,364,400 9.33 9.17
Date Open High Low Vol Cls adjCls
11-06-14 9.40 9.58 9.38 13,880,900 9.50 9.34
11-06-13 9.36 9.54 9.24 7,324,900 9.26 9.10
11-06-10 9.25 9.39 9.19 9,087,500 9.22 9.06
11-06-09 9.19 9.40 9.11 10,648,400 9.18 9.02
11-06-08 9.26 9.60 9.12 11,940,400 9.14 8.98
11-06-07 9.46 9.53 9.19 12,390,100 9.26 9.10
11-06-06 9.54 9.62 9.25 14,622,000 9.33 9.17
11-06-03 9.53 9.78 9.51 13,708,100 9.62 9.45
11-06-02 9.73 9.92 9.58 18,965,700 9.62 9.45
Date Open High Low Vol Cls adjCls
11-06-01 10.08 10.18 9.58 19,373,900 9.68 9.51
11-05-31 10.04 10.14 9.91 13,701,400 10.08 9.91
11-05-27 10.18 10.27 9.96 25,949,600 10.00 9.83
11-05-26 10.49 10.52 10.12 32,679,600 10.18 10.01
11-05-25 11.04 11.27 10.47 21,536,800 10.49 10.31
11-05-24 11.20 11.26 10.92 11,729,700 11.09 10.90
11-05-23 11.34 11.53 11.22 11,458,700 11.23 11.04
11-05-20 11.27 11.60 11.15 16,707,900 11.51 11.31
11-05-19 10.99 11.50 10.84 19,203,000 11.38 11.18
Date Open High Low Vol Cls adjCls
11-05-18 10.97 10.99 10.69 14,215,100 10.93 10.74
11-05-17 10.90 11.20 10.90 12,000,700 11.01 10.82
11-05-16 10.76 11.12 10.73 12,249,700 11.00 10.81
11-05-13 10.78 10.83 10.54 8,481,400 10.65 10.47
11-05-12 11.12 11.17 10.74 9,424,800 10.87 10.68
11-05-11 10.81 11.10 10.63 14,412,000 11.06 10.87
11-05-10 10.93 11.08 10.76 11,151,800 10.80 10.61
11-05-09 10.84 11.13 10.78 9,825,400 10.81 10.62
11-05-06 11.31 11.35 10.85 17,845,700 11.21 11.02
Date Open High Low Vol Cls adjCls
11-05-05 10.56 11.45 10.55 27,716,600 11.22 11.03
11-05-04 10.53 10.71 10.20 14,880,200 10.47 10.29
11-05-03 10.30 10.62 10.30 12,300,200 10.52 10.34
11-05-02 10.66 10.80 10.30 13,659,400 10.46 10.28
11-04-29 9.92 10.70 9.87 22,643,800 10.38 10.20
11-04-28 10.04 10.13 9.81 12,692,700 10.07 9.90
11-04-27 9.81 10.19 9.80 20,141,900 10.05 9.88
11-04-26 9.27 10.06 9.21 42,708,800 9.99 9.82
11-04-25 9.03 9.24 9.00 12,798,000 9.00 8.85
Date Open High Low Vol Cls adjCls
11-04-21 9.02 9.18 9.00 9,601,900 9.05 8.89
11-04-20 9.12 9.19 8.91 21,788,700 9.07 8.91
11-04-19 9.19 9.24 9.03 10,729,500 9.13 8.97
11-04-18 9.27 9.42 9.01 23,191,400 9.14 8.98
11-04-15 9.34 9.45 9.13 15,754,300 9.25 9.09
11-04-14 9.56 9.61 9.22 10,837,100 9.35 9.19
11-04-13 9.91 9.99 9.51 16,160,700 9.58 9.42
11-04-12 9.38 10.13 9.38 41,929,600 9.90 9.73
11-04-11 9.00 9.52 8.99 24,897,700 9.43 9.27
Date Open High Low Vol Cls adjCls
11-04-08 9.37 9.38 8.93 23,145,000 9.04 8.88
11-04-07 9.59 9.61 9.33 13,453,400 9.41 9.25
11-04-06 9.79 9.79 9.31 20,997,600 9.59 9.43
11-04-05 9.79 9.82 9.69 13,820,500 9.70 9.53
11-04-04 9.79 9.88 9.70 8,698,400 9.83 9.66
11-04-01 9.89 9.94 9.77 9,176,700 9.82 9.65
11-03-31 9.84 9.98 9.71 11,487,500 9.80 9.63
11-03-30 9.86 10.06 9.81 16,671,800 9.94 9.77
11-03-29 9.96 10.00 9.75 13,127,900 9.79 9.62
Date Open High Low Vol Cls adjCls
11-03-28 9.96 10.02 9.83 14,556,400 9.91 9.74
11-03-25 10.08 10.14 9.80 19,484,500 9.80 9.63
11-03-24 9.92 10.08 9.86 20,215,600 10.01 9.84
11-03-23 9.93 10.10 9.73 18,303,400 9.91 9.74
11-03-22 10.28 10.32 9.92 19,680,100 10.00 9.83
11-03-21 10.22 10.35 10.00 16,684,200 10.17 10.00
11-03-18 10.18 10.39 10.08 23,324,800 10.24 10.06
11-03-17 10.38 10.50 9.83 24,147,900 9.86 9.69
11-03-16 10.70 10.75 10.14 18,074,700 10.20 10.02
Date Open High Low Vol Cls adjCls
11-03-15 10.51 10.94 10.45 14,991,100 10.69 10.51
11-03-14 11.18 11.25 10.82 11,344,400 10.97 10.78
11-03-11 11.28 11.64 11.15 19,396,900 11.23 11.04
11-03-10 10.86 11.46 10.68 28,579,300 11.18 10.99
11-03-09 10.74 10.92 10.64 14,066,700 10.88 10.69
11-03-08 10.17 11.17 10.12 32,077,000 11.07 10.88
11-03-07 10.01 10.21 9.91 23,553,500 10.09 9.92
11-03-04 10.28 10.28 9.87 17,888,700 9.91 9.74
11-03-03 10.44 10.58 10.08 34,584,500 10.26 10.08
Date Open High Low Vol Cls adjCls
11-03-02 10.63 10.80 10.12 23,831,900 10.15 9.98
11-03-01 11.26 11.26 10.60 16,176,000 10.61 10.43
11-02-28 11.03 11.32 11.01 20,998,700 11.24 11.05
11-02-25 11.25 11.29 11.00 16,741,600 11.12 10.93
11-02-24 10.79 11.31 10.67 25,498,500 11.13 10.94
11-02-23 10.63 11.08 10.37 35,794,200 11.02 10.83
11-02-22 10.99 10.99 10.45 34,083,100 10.74 10.56
11-02-18 11.74 11.74 11.40 13,203,300 11.50 11.30
11-02-17 11.85 11.87 11.60 12,979,000 11.65 11.45
Date Open High Low Vol Cls adjCls
11-02-16 11.95 12.13 11.71 12,390,100 11.82 11.62
11-02-15 11.78 11.99 11.66 11,202,400 11.90 11.70
11-02-14 11.90 12.01 11.63 12,949,100 11.82 11.62
11-02-11 11.65 12.03 11.61 16,926,800 11.90 11.70
11-02-10 11.61 11.78 11.53 15,732,700 11.69 11.49
11-02-09 11.88 11.91 11.74 28,676,400 11.74 11.54
11-02-08 11.61 11.99 11.59 15,172,000 11.86 11.66
11-02-07 11.49 11.70 11.45 13,949,600 11.55 11.35
11-02-04 11.53 11.56 11.35 14,999,500 11.40 11.20
Date Open High Low Vol Cls adjCls
11-02-03 11.41 11.86 11.39 15,575,000 11.53 11.33
11-02-02 11.67 11.73 11.32 14,214,300 11.35 11.15
11-02-01 11.75 11.88 11.65 10,836,000 11.79 11.59
11-01-31 12.09 12.12 11.67 13,665,000 11.67 11.47
11-01-28 12.23 12.29 11.59 16,905,000 11.83 11.63
11-01-27 11.95 12.34 11.90 18,365,800 12.30 12.09
11-01-26 11.80 12.01 11.73 24,451,000 11.98 11.77
11-01-25 11.93 12.02 11.49 18,292,600 11.63 11.43
11-01-24 11.63 12.07 11.61 22,252,200 12.02 11.81
Date Open High Low Vol Cls adjCls
11-01-21 11.71 11.78 11.39 15,559,900 11.54 11.34
11-01-20 11.37 11.61 11.11 21,903,600 11.61 11.41
11-01-19 11.86 11.95 11.35 21,069,900 11.45 11.25
11-01-18 12.49 12.55 11.70 24,240,100 11.70 11.50
11-01-14 12.51 12.81 12.50 11,113,000 12.75 12.53
11-01-13 12.58 12.68 12.28 8,514,800 12.61 12.39
11-01-12 12.52 12.55 12.32 6,715,400 12.51 12.30
11-01-11 12.70 12.70 12.32 7,395,400 12.35 12.14
11-01-10 12.98 12.98 12.56 10,294,200 12.60 12.38
Date Open High Low Vol Cls adjCls
11-01-07 12.89 13.06 12.80 12,458,400 13.00 12.78
11-01-06 12.93 13.11 12.73 13,100,900 12.91 12.69
11-01-05 12.65 13.21 12.58 23,780,500 12.98 12.76
11-01-04 12.58 12.79 12.37 19,143,500 12.53 12.31
11-01-03 12.69 12.85 12.47 15,060,100 12.58 12.36
10-12-31 12.45 12.63 12.42 4,262,400 12.60 12.38
10-12-30 12.66 12.76 12.42 6,807,300 12.49 12.28
10-12-29 12.47 12.73 12.44 5,223,100 12.66 12.44
10-12-28 12.41 12.67 12.41 5,098,800 12.48 12.27
Date Open High Low Vol Cls adjCls
10-12-27 12.29 12.67 12.21 7,330,900 12.45 12.24
10-12-23 12.45 12.45 12.15 6,568,900 12.23 12.02
10-12-22 12.61 12.66 12.23 12,164,600 12.43 12.22
10-12-21 12.54 12.85 12.45 7,408,300 12.65 12.43
10-12-20 12.52 12.65 12.33 5,587,700 12.53 12.31
10-12-17 12.57 12.67 12.35 9,038,700 12.46 12.25
10-12-16 12.67 12.90 12.57 12,697,900 12.57 12.35
10-12-15 12.98 13.12 12.56 13,393,200 12.64 12.42
10-12-14 13.02 13.27 12.95 7,993,000 13.07 12.85
Date Open High Low Vol Cls adjCls
10-12-13 13.08 13.21 12.90 10,138,200 13.08 12.86
10-12-10 13.29 13.36 13.02 8,749,700 13.02 12.80
10-12-09 13.17 13.50 12.92 12,208,400 13.31 13.08
10-12-08 13.03 13.13 12.81 9,767,700 13.10 12.87
10-12-07 13.59 13.63 13.01 13,197,600 13.12 12.89
10-12-06 13.59 13.75 13.31 9,590,000 13.48 13.25
10-12-03 13.40 13.82 13.39 9,256,600 13.63 13.40
10-12-02 13.77 13.93 13.38 11,955,500 13.51 13.28
10-12-01 13.96 14.10 13.75 9,654,800 13.88 13.64
Date Open High Low Vol Cls adjCls
10-11-30 14.12 14.14 13.67 27,737,100 13.68 13.44
10-11-29 14.13 14.26 13.94 9,593,900 14.15 13.91
10-11-26 14.17 14.38 14.12 4,033,900 14.23 13.99
10-11-24 13.74 14.34 13.59 10,658,700 14.33 14.08
10-11-23 13.58 13.73 13.39 12,173,300 13.71 13.47
10-11-22 13.70 13.84 13.48 7,653,800 13.76 13.52
10-11-19 13.70 13.91 13.45 7,462,700 13.76 13.52
10-11-18 13.33 13.87 13.33 10,132,800 13.77 13.53
10-11-17 13.05 13.37 12.87 10,050,200 13.21 12.98
Date Open High Low Vol Cls adjCls
10-11-16 13.10 13.45 12.93 9,095,100 13.15 12.92
10-11-15 13.34 13.47 13.13 10,599,300 13.20 12.97
10-11-12 13.42 13.65 13.40 5,516,200 13.46 13.23
10-11-11 13.38 13.81 13.25 10,201,800 13.54 13.31
10-11-10 13.86 14.07 13.54 8,911,000 13.54 13.31
10-11-09 14.14 14.20 13.81 8,341,100 13.86 13.62
10-11-08 14.13 14.27 13.86 7,809,500 14.09 13.85
10-11-05 14.21 14.54 14.15 6,893,000 14.26 14.01
10-11-04 14.31 14.35 13.88 12,042,500 14.18 13.94
Date Open High Low Vol Cls adjCls
10-11-03 13.89 14.48 13.63 13,846,300 14.19 13.95
10-11-02 13.86 13.92 13.60 6,661,300 13.85 13.61
10-11-01 13.90 13.97 13.45 7,474,200 13.72 13.48
10-10-29 13.87 13.93 13.46 11,073,200 13.89 13.65
10-10-28 13.80 14.10 13.77 11,263,500 13.88 13.64
10-10-27 13.17 13.80 13.16 9,277,000 13.78 13.54
10-10-26 13.32 13.64 13.13 8,190,200 13.33 13.10
10-10-25 13.35 13.65 13.21 8,404,500 13.47 13.24
10-10-22 13.45 13.47 13.06 7,956,400 13.18 12.95
Date Open High Low Vol Cls adjCls
10-10-21 13.03 13.54 12.90 20,095,600 13.53 13.30
10-10-20 12.47 13.17 12.33 30,285,400 12.97 12.75
10-10-19 11.33 11.72 11.30 12,510,300 11.70 11.50
10-10-18 11.43 11.51 11.12 7,043,400 11.51 11.31
10-10-15 11.50 11.60 11.31 6,667,900 11.38 11.18
10-10-14 11.60 11.62 11.38 7,282,400 11.45 11.25
10-10-13 11.49 11.73 11.23 9,462,200 11.58 11.38
10-10-12 11.17 11.57 10.96 12,218,700 11.42 11.22
10-10-11 11.44 11.55 11.14 8,441,200 11.24 11.05
Date Open High Low Vol Cls adjCls
10-10-08 11.71 11.79 11.35 13,098,100 11.40 11.20
10-10-07 11.80 11.82 11.61 7,162,500 11.77 11.57
10-10-06 11.87 12.05 11.56 10,124,100 11.78 11.58
10-10-05 11.57 11.87 11.45 12,624,100 11.83 11.63
10-10-04 11.70 12.01 11.45 7,916,400 11.51 11.31
10-10-01 11.75 12.01 11.71 9,094,900 12.01 11.80
10-09-30 11.61 11.69 11.39 8,396,100 11.64 11.44
10-09-29 11.47 11.63 11.35 6,901,300 11.59 11.39
10-09-28 11.34 11.60 11.27 7,828,900 11.59 11.39
Date Open High Low Vol Cls adjCls
10-09-27 11.69 11.83 11.29 9,240,500 11.39 11.19
10-09-24 11.52 11.71 11.42 7,840,700 11.70 11.50
10-09-23 11.20 11.56 11.16 5,163,100 11.32 11.13
10-09-22 11.82 11.90 11.34 8,765,000 11.42 11.22
10-09-21 11.63 12.00 11.59 9,052,900 11.95 11.74
10-09-20 11.31 11.65 11.21 6,180,100 11.55 11.35
10-09-17 11.65 11.67 11.13 8,566,400 11.18 10.99
10-09-16 11.43 11.68 11.25 8,944,400 11.58 11.38
10-09-15 11.22 11.53 11.22 8,238,400 11.50 11.30
Date Open High Low Vol Cls adjCls
10-09-14 10.61 11.45 10.54 13,273,000 11.18 10.99
10-09-13 10.64 10.85 10.58 5,359,500 10.65 10.47
10-09-10 10.67 10.82 10.46 5,673,200 10.54 10.36
10-09-09 10.86 10.86 10.45 5,883,400 10.63 10.45
10-09-08 10.66 10.87 10.40 6,849,500 10.69 10.51
10-09-07 10.95 11.02 10.61 8,304,200 10.67 10.49
10-09-03 11.07 11.25 10.94 7,834,700 11.05 10.86
10-09-02 10.73 11.02 10.66 7,181,200 10.84 10.65
10-09-01 10.83 10.86 10.53 7,972,200 10.68 10.50
Date Open High Low Vol Cls adjCls
10-08-31 10.28 10.51 10.21 5,834,800 10.46 10.28
10-08-30 10.38 10.78 10.34 6,209,000 10.37 10.19
10-08-27 10.06 10.67 9.85 10,308,000 10.46 10.28
10-08-26 10.12 10.32 9.97 7,133,800 10.04 9.87
10-08-25 9.74 10.06 9.60 11,440,000 10.03 9.86
10-08-24 10.13 10.22 9.77 15,559,800 9.96 9.79
10-08-23 10.54 10.88 10.39 6,190,600 10.47 10.29
10-08-20 10.68 10.74 10.37 7,988,600 10.53 10.35
10-08-19 11.28 11.41 10.34 24,099,900 10.78 10.59
Date Open High Low Vol Cls adjCls
10-08-18 11.40 11.47 11.27 5,054,400 11.36 11.16
10-08-17 11.58 11.65 11.27 9,363,100 11.36 11.16
10-08-16 11.53 11.65 11.33 4,548,300 11.48 11.28
10-08-13 11.38 11.64 11.22 5,167,200 11.55 11.35
10-08-12 11.15 11.61 11.05 5,839,300 11.48 11.28
10-08-11 11.68 11.70 11.21 6,684,400 11.36 11.16
10-08-10 12.09 12.09 11.66 6,206,500 11.80 11.60
10-08-09 11.93 12.24 11.77 6,923,900 12.19 11.98
10-08-06 11.60 11.95 11.57 6,764,200 11.81 11.61
Date Open High Low Vol Cls adjCls
10-08-05 11.80 12.13 11.72 8,084,800 11.80 11.60
10-08-04 12.26 12.39 11.68 8,127,200 11.86 11.66
10-08-03 12.52 12.61 11.78 9,692,100 12.15 11.94
10-08-02 12.08 12.80 11.93 13,109,600 12.61 12.39
10-07-30 11.54 11.93 11.33 7,858,600 11.88 11.68
10-07-29 11.64 11.80 11.32 5,777,000 11.69 11.49
10-07-28 11.71 11.87 11.34 5,144,900 11.54 11.34
10-07-27 12.15 12.24 11.69 6,278,500 11.71 11.51
10-07-26 11.42 12.00 11.39 7,334,800 11.98 11.77
Date Open High Low Vol Cls adjCls
10-07-23 11.43 11.57 11.25 6,727,200 11.45 11.25
10-07-22 11.15 11.53 11.06 9,812,600 11.46 11.26
10-07-21 11.54 11.76 10.85 15,492,500 10.90 10.71
10-07-20 11.18 11.62 11.10 9,408,900 11.53 11.33
10-07-19 11.43 11.70 10.40 29,991,000 11.38 11.18
10-07-16 11.95 12.14 11.68 8,205,100 11.72 11.52
10-07-15 12.26 12.32 11.80 8,121,800 12.01 11.80
10-07-14 12.16 12.40 12.00 8,406,400 12.21 12.00
10-07-13 11.90 12.27 11.90 10,829,200 12.11 11.90
Date Open High Low Vol Cls adjCls
10-07-12 11.71 12.08 11.43 9,615,500 11.67 11.47
10-07-09 11.78 11.90 11.51 6,974,700 11.65 11.45
10-07-08 11.90 11.96 11.50 5,722,400 11.77 11.57
10-07-07 11.28 11.74 10.93 10,661,800 11.71 11.51
10-07-06 11.40 11.70 10.96 9,754,900 11.10 10.91
10-07-02 11.64 11.82 10.71 18,289,100 11.03 10.84
10-07-01 11.97 12.28 11.33 14,191,300 11.72 11.52
10-06-30 11.37 12.25 11.30 16,054,200 11.75 11.55
10-06-29 11.78 11.78 11.24 10,400,100 11.31 11.12
Date Open High Low Vol Cls adjCls
10-06-28 12.09 12.32 11.93 7,610,400 12.04 11.83
10-06-25 12.30 12.35 11.81 11,967,400 12.00 11.79
10-06-24 12.52 12.74 12.29 7,594,100 12.31 12.10
10-06-23 12.73 12.88 12.42 7,757,100 12.66 12.44
10-06-22 13.49 13.61 12.62 11,331,000 12.67 12.45
10-06-21 13.88 14.00 13.33 8,075,000 13.49 13.26
10-06-18 14.18 14.20 13.44 13,390,000 13.71 13.47
10-06-17 14.16 14.40 13.95 7,956,300 14.19 13.95
10-06-16 13.88 14.48 13.78 12,239,100 14.08 13.84
Date Open High Low Vol Cls adjCls
10-06-15 13.89 14.16 13.75 12,452,700 13.99 13.75
10-06-14 13.65 14.06 13.61 16,056,800 13.69 13.45
10-06-11 13.21 13.59 13.08 9,612,100 13.45 13.22
10-06-10 13.64 13.70 13.33 12,495,600 13.35 13.12
10-06-09 13.25 13.73 13.25 8,691,600 13.36 13.13
10-06-08 13.26 13.43 12.78 10,711,200 13.19 12.96
10-06-07 13.68 13.88 13.11 8,644,600 13.13 12.90
10-06-04 13.95 14.10 13.50 10,129,700 13.58 13.35
10-06-03 14.18 14.50 14.04 10,460,200 14.28 14.03
Date Open High Low Vol Cls adjCls
10-06-02 13.89 14.25 13.86 17,184,800 14.09 13.85
10-06-01 13.31 13.88 13.24 11,559,500 13.54 13.31
10-05-28 13.65 13.91 13.40 8,475,200 13.58 13.35
10-05-27 14.09 14.26 13.84 12,319,900 13.95 13.71
10-05-26 13.97 14.48 13.43 16,419,800 13.85 13.61
10-05-25 13.00 13.92 13.00 12,158,200 13.84 13.60
10-05-24 13.12 13.90 13.01 9,253,200 13.46 13.23
10-05-21 12.68 13.54 12.65 11,238,500 13.34 13.11
10-05-20 13.23 13.40 12.86 15,818,600 12.91 12.69
Date Open High Low Vol Cls adjCls
10-05-19 13.40 13.85 13.20 10,407,300 13.63 13.40
10-05-18 13.98 14.10 13.45 11,284,500 13.57 13.34
10-05-17 13.76 14.00 13.30 10,750,400 13.94 13.70
10-05-14 13.21 13.90 13.01 19,889,400 13.74 13.50
10-05-13 13.50 13.97 13.18 10,911,900 13.25 13.02
10-05-12 12.54 13.62 12.50 19,995,700 13.55 13.32
10-05-11 12.17 12.51 11.92 13,176,200 12.40 12.19
10-05-10 12.44 12.44 12.10 9,885,000 12.30 12.09
10-05-07 11.73 12.31 11.40 22,890,900 11.70 11.50
Date Open High Low Vol Cls adjCls
10-05-06 12.15 12.53 10.90 21,529,100 11.72 11.52
10-05-05 11.51 12.42 11.30 24,063,000 12.33 12.12
10-05-04 12.28 12.35 11.49 18,811,600 11.76 11.56
10-05-03 12.30 12.74 12.16 12,473,500 12.59 12.37
10-04-30 12.21 12.58 12.00 22,022,900 12.08 11.87
10-04-29 12.36 12.51 11.95 13,514,300 12.11 11.90
10-04-28 12.47 12.57 12.11 13,210,400 12.18 11.97
10-04-27 12.88 12.99 12.20 13,762,800 12.22 12.01
10-04-26 13.08 13.15 12.78 14,005,900 12.95 12.73
Date Open High Low Vol Cls adjCls
10-04-23 12.47 13.22 12.45 20,970,900 13.01 12.79
10-04-22 12.60 12.84 12.10 26,749,900 12.36 12.15
10-04-21 13.37 13.37 12.35 25,576,200 12.57 12.35
10-04-20 13.40 13.48 12.68 25,945,600 13.16 12.93
10-04-19 13.78 14.20 13.17 18,874,700 13.18 12.95
10-04-16 14.38 14.40 13.70 13,023,100 13.87 13.63
10-04-15 14.40 14.56 14.01 14,046,900 14.39 14.14
10-04-14 14.47 14.78 14.33 10,568,900 14.39 14.14
10-04-13 14.84 14.92 14.30 9,319,100 14.37 14.12
Date Open High Low Vol Cls adjCls
10-04-12 14.67 14.94 14.61 8,403,200 14.93 14.67
10-04-09 14.76 14.86 14.49 11,695,600 14.58 14.33
10-04-08 14.63 14.83 14.36 13,900,700 14.81 14.56
10-04-07 14.55 14.65 14.06 16,171,400 14.17 13.93
10-04-06 14.27 14.66 14.27 9,131,800 14.66 14.41
10-04-05 14.69 14.78 14.25 12,949,300 14.42 14.17
10-04-01 14.63 14.89 14.61 7,045,600 14.69 14.44
10-03-31 14.48 14.70 14.39 6,676,200 14.59 14.34
10-03-30 14.66 14.82 14.50 11,130,600 14.62 14.37
Date Open High Low Vol Cls adjCls
10-03-29 14.57 14.76 14.49 12,981,500 14.65 14.40
10-03-26 14.15 14.90 14.15 12,418,800 14.50 14.25
10-03-25 13.88 14.45 13.85 17,938,500 14.20 13.96
10-03-24 13.35 13.87 13.34 11,060,200 13.81 13.57
10-03-23 13.07 13.44 12.81 9,092,700 13.43 13.20
10-03-22 12.42 13.09 12.33 7,552,800 13.07 12.85
10-03-19 12.57 13.09 12.56 9,765,000 12.57 12.35
10-03-18 12.91 13.15 12.90 6,619,800 13.11 12.88
10-03-17 12.92 13.05 12.76 8,628,800 12.94 12.72
Date Open High Low Vol Cls adjCls
10-03-16 12.83 13.00 12.67 8,101,500 12.98 12.76
10-03-15 12.84 12.84 12.51 13,433,400 12.66 12.44
10-03-12 13.10 13.11 12.68 7,359,600 12.83 12.61
10-03-11 13.18 13.28 12.86 10,470,400 12.99 12.77
10-03-10 13.00 13.56 12.95 17,016,700 13.30 13.07
10-03-09 12.68 13.27 12.62 17,172,100 12.81 12.59
10-03-08 12.70 12.90 12.52 10,698,200 12.54 12.32
10-03-05 12.84 12.94 12.61 7,205,000 12.70 12.48
10-03-04 13.07 13.07 12.59 7,559,000 12.78 12.56
Date Open High Low Vol Cls adjCls
10-03-03 12.83 13.07 12.73 5,705,700 12.93 12.71
10-03-02 13.18 13.42 12.73 9,626,600 12.78 12.56
10-03-01 12.93 13.50 12.93 8,057,800 13.17 12.94
10-02-26 12.74 13.02 12.67 6,592,000 12.92 12.70
10-02-25 12.58 12.74 12.36 6,528,800 12.66 12.44
10-02-24 12.62 12.77 12.45 6,896,100 12.75 12.53
10-02-23 12.73 12.93 12.48 5,596,600 12.64 12.42
10-02-22 12.73 13.21 12.68 9,824,800 12.73 12.51
10-02-19 12.48 12.74 12.48 4,816,200 12.69 12.47
Date Open High Low Vol Cls adjCls
10-02-18 12.61 12.82 12.41 7,197,400 12.55 12.33
10-02-17 12.33 12.80 12.33 10,321,500 12.73 12.51
10-02-16 12.33 12.62 12.30 7,985,600 12.48 12.27
10-02-12 11.69 12.27 11.57 12,768,600 12.25 12.04
10-02-11 11.65 12.22 11.58 14,521,800 11.83 11.63
10-02-10 12.27 12.33 11.49 19,463,200 11.58 11.38
10-02-09 11.53 12.55 11.53 23,978,700 12.39 12.18
10-02-08 11.31 11.60 11.14 9,296,400 11.25 11.06
10-02-05 11.41 11.73 10.93 20,004,600 11.30 11.11
Date Open High Low Vol Cls adjCls
10-02-04 11.79 12.03 11.32 17,073,600 11.46 11.26
10-02-03 12.91 12.91 12.32 9,609,600 12.42 12.21
10-02-02 12.80 13.07 12.66 12,952,100 12.90 12.68
10-02-01 12.37 12.64 12.32 9,733,500 12.63 12.41
10-01-29 12.80 13.16 12.19 19,296,900 12.23 12.02
10-01-28 13.23 13.54 12.63 17,086,500 12.65 12.43
10-01-27 13.01 13.44 12.82 24,581,400 13.16 12.93
10-01-26 12.78 13.40 12.70 16,290,600 13.15 12.92
10-01-25 13.38 13.64 12.95 19,299,600 13.33 13.10
Date Open High Low Vol Cls adjCls
10-01-22 13.31 13.73 12.91 22,279,200 13.29 13.06
10-01-21 13.50 13.69 13.15 24,669,200 13.44 13.21
10-01-20 12.97 13.49 12.69 20,133,800 13.41 13.18
10-01-19 12.80 13.29 12.79 9,836,500 13.03 12.81
10-01-15 13.18 13.33 12.59 9,127,500 12.74 12.52
10-01-14 12.72 13.31 12.69 12,026,800 13.17 12.94
10-01-13 12.53 12.96 12.41 11,763,200 12.85 12.63
10-01-12 12.67 12.91 12.31 12,905,500 12.54 12.32
10-01-11 12.34 12.89 12.13 16,220,400 12.79 12.57
Date Open High Low Vol Cls adjCls
10-01-08 12.62 12.85 12.05 24,589,200 12.47 12.26
10-01-07 12.06 12.86 12.05 19,814,500 12.69 12.47
10-01-06 11.99 12.24 11.85 14,980,700 12.11 11.90
10-01-05 11.32 12.34 11.29 25,066,000 12.10 11.89
10-01-04 11.22 11.43 10.95 14,482,500 11.22 11.03
09-12-31 11.30 11.48 11.22 8,734,300 11.38 11.18
09-12-30 11.26 11.40 11.05 8,492,500 11.37 11.17
09-12-29 11.13 11.39 11.03 9,232,300 11.33 11.14
09-12-28 11.44 11.52 11.11 13,631,500 11.29 11.10
Date Open High Low Vol Cls adjCls
09-12-24 11.86 11.93 11.62 3,451,000 11.77 11.57
09-12-23 11.76 11.96 11.45 8,726,100 11.81 11.61
09-12-22 11.50 12.08 11.50 17,657,900 11.79 11.59
09-12-21 11.20 11.66 11.20 13,272,600 11.39 11.19
09-12-18 11.58 11.66 10.89 20,701,400 11.66 11.46
09-12-17 11.54 11.99 11.38 12,232,500 11.60 11.40
09-12-16 11.04 11.67 10.90 14,941,800 11.65 11.45
09-12-15 10.75 11.14 10.61 14,672,100 10.95 10.76
09-12-14 11.51 11.70 10.89 21,146,400 11.09 10.90
Date Open High Low Vol Cls adjCls
09-12-11 9.93 11.45 9.93 43,409,100 11.25 11.06
09-12-10 9.88 10.02 9.78 8,632,300 9.88 9.71
09-12-09 9.84 10.00 9.64 9,194,100 9.87 9.70
09-12-08 10.01 10.27 9.84 15,393,000 9.88 9.71
09-12-07 9.66 10.32 9.43 20,451,300 10.16 9.99
09-12-04 9.50 9.99 9.40 21,419,800 9.94 9.77
09-12-03 9.25 9.38 9.02 11,087,700 9.38 9.22
09-12-02 8.70 9.30 8.70 18,165,900 9.29 9.13
09-12-01 8.31 8.65 8.20 12,252,400 8.62 8.47
Date Open High Low Vol Cls adjCls
09-11-30 7.87 8.19 7.82 9,449,800 8.19 8.05
09-11-27 7.66 7.93 7.49 3,149,200 7.91 7.77
09-11-25 7.74 7.90 7.65 6,441,200 7.89 7.75
09-11-24 7.70 7.81 7.50 8,591,600 7.66 7.53
09-11-23 7.71 7.81 7.62 9,051,600 7.73 7.60
09-11-20 7.58 7.69 7.46 7,665,900 7.62 7.49
09-11-19 7.66 7.68 7.40 6,059,700 7.59 7.46
09-11-18 7.94 7.98 7.67 5,219,500 7.76 7.63
09-11-17 8.08 8.08 7.84 4,053,000 7.90 7.76
Date Open High Low Vol Cls adjCls
09-11-16 7.91 8.13 7.88 8,563,300 7.99 7.85
09-11-13 7.89 7.99 7.78 5,500,300 7.80 7.67
09-11-12 7.90 8.16 7.79 8,189,400 7.80 7.67
09-11-11 7.84 8.01 7.79 8,015,400 7.93 7.79
09-11-10 7.90 7.90 7.68 6,528,600 7.73 7.60
09-11-09 7.92 8.03 7.73 8,623,800 7.89 7.75
09-11-06 7.29 7.95 7.29 9,312,600 7.79 7.66
09-11-05 7.21 7.38 7.09 6,557,500 7.33 7.20
09-11-04 7.32 7.69 7.15 9,928,800 7.16 7.04
Date Open High Low Vol Cls adjCls
09-11-03 6.95 7.34 6.93 13,076,600 7.22 7.10
09-11-02 7.14 7.30 6.78 11,587,900 6.95 6.83
09-10-30 7.25 7.46 6.92 10,238,600 7.14 7.02
09-10-29 7.32 7.62 7.27 9,348,900 7.36 7.23
09-10-28 7.74 7.74 7.17 14,951,300 7.19 7.07
09-10-27 7.94 7.94 7.56 12,166,400 7.64 7.51
09-10-26 8.24 8.42 7.76 15,043,300 7.79 7.66
09-10-23 8.38 8.38 8.09 11,424,700 8.24 8.10
09-10-22 8.59 8.66 7.73 23,380,000 8.32 8.18
Date Open High Low Vol Cls adjCls
09-10-21 9.02 9.20 8.22 29,808,200 8.33 8.19
09-10-20 9.04 9.16 8.97 10,996,900 9.02 8.87
09-10-19 8.95 9.05 8.82 14,738,100 8.99 8.84
09-10-16 8.99 9.11 8.95 9,034,900 9.03 8.87
09-10-15 9.00 9.19 8.88 16,666,500 9.07 8.91
09-10-14 9.02 9.15 8.98 9,047,900 9.05 8.89
09-10-13 8.90 8.98 8.73 8,685,200 8.90 8.75
09-10-12 8.74 8.94 8.57 9,939,200 8.90 8.75
09-10-09 8.64 8.85 8.52 6,043,600 8.67 8.52
Date Open High Low Vol Cls adjCls
09-10-08 8.35 8.83 8.35 10,533,600 8.62 8.47
09-10-07 8.49 8.53 8.26 7,273,000 8.28 8.14
09-10-06 8.65 8.81 8.31 9,347,300 8.45 8.30
09-10-05 8.36 8.69 8.32 9,839,400 8.44 8.29
09-10-02 7.97 8.49 7.90 14,677,100 8.32 8.18
09-10-01 8.95 8.95 8.09 13,969,800 8.14 8.00
09-09-30 9.18 9.28 8.90 13,142,200 8.96 8.81
09-09-29 9.14 9.30 9.06 11,311,500 9.20 9.04
09-09-28 9.18 9.24 8.97 11,278,300 9.00 8.85
Date Open High Low Vol Cls adjCls
09-09-25 9.04 9.34 8.98 11,932,500 9.05 8.89
09-09-24 9.10 9.24 8.90 10,580,800 8.92 8.77
09-09-23 9.57 9.57 8.85 13,719,600 9.09 8.93
09-09-22 9.58 9.88 9.35 14,670,800 9.50 9.34
09-09-21 8.75 9.70 8.71 17,046,300 9.65 9.48
09-09-18 9.14 9.23 8.66 14,600,600 8.96 8.81
09-09-17 9.66 9.78 8.94 20,330,000 9.16 9.00
09-09-16 9.31 9.84 9.02 23,538,300 9.45 9.29
09-09-15 8.63 9.38 8.63 27,904,000 9.15 8.99
Date Open High Low Vol Cls adjCls
09-09-14 8.09 8.73 7.94 19,562,600 8.60 8.45
09-09-11 8.11 8.52 7.98 15,809,300 8.06 7.92
09-09-10 7.59 8.25 7.59 30,430,400 8.10 7.96
09-09-09 7.27 7.50 7.17 9,099,800 7.33 7.20
09-09-08 7.40 7.50 7.25 8,509,700 7.30 7.17
09-09-04 7.11 7.46 7.11 8,522,600 7.39 7.26
09-09-03 6.88 7.27 6.86 10,317,300 7.16 7.04
09-09-02 6.81 6.98 6.74 9,498,700 6.84 6.72
09-09-01 7.12 7.22 6.75 16,075,800 6.90 6.78
Date Open High Low Vol Cls adjCls
09-08-31 7.16 7.29 7.08 8,286,500 7.22 7.10
09-08-28 7.51 7.64 7.30 7,247,800 7.34 7.21
09-08-27 7.48 7.50 7.25 10,430,300 7.49 7.36
09-08-26 7.37 7.69 7.27 12,284,200 7.46 7.33
09-08-25 7.15 7.41 7.13 11,041,800 7.37 7.24
09-08-24 7.14 7.50 7.02 10,571,200 7.09 6.97
09-08-21 6.83 7.13 6.83 8,120,200 7.13 7.01
09-08-20 6.65 6.97 6.65 5,700,000 6.80 6.68
09-08-19 6.66 6.79 6.57 4,675,900 6.60 6.49
Date Open High Low Vol Cls adjCls
09-08-18 6.72 6.79 6.65 4,708,300 6.75 6.63
09-08-17 6.76 6.83 6.55 6,153,400 6.60 6.49
09-08-14 7.14 7.19 6.93 6,355,900 7.02 6.90
09-08-13 7.25 7.29 7.11 7,270,900 7.20 7.08
09-08-12 6.90 7.34 6.83 9,053,400 7.20 7.08
09-08-11 7.00 7.06 6.82 7,973,000 7.02 6.90
09-08-10 7.42 7.42 7.00 13,006,100 7.08 6.96
09-08-07 7.35 7.79 7.08 17,177,500 7.41 7.28
09-08-06 7.23 7.40 7.20 11,340,700 7.29 7.16
Date Open High Low Vol Cls adjCls
09-08-05 7.20 7.36 6.95 16,199,800 7.32 7.19
09-08-04 6.89 7.40 6.85 15,680,400 7.17 7.05
09-08-03 7.04 7.04 6.78 10,444,500 6.98 6.86
09-07-31 6.85 6.95 6.79 6,954,200 6.93 6.81
09-07-30 6.80 6.95 6.69 10,067,600 6.86 6.74
09-07-29 6.42 6.85 6.35 14,453,100 6.83 6.71
09-07-28 6.20 6.55 6.16 10,910,700 6.50 6.39
09-07-27 6.14 6.43 6.14 9,729,900 6.20 6.09
09-07-24 5.96 6.27 5.88 10,841,800 6.20 6.09
Date Open High Low Vol Cls adjCls
09-07-23 5.87 6.10 5.58 19,803,800 6.06 5.96
09-07-22 6.00 6.22 5.77 14,066,000 5.77 5.67
09-07-21 6.35 6.37 5.71 12,702,100 6.06 5.96
09-07-20 6.01 6.44 6.00 13,048,700 6.27 6.16
09-07-17 6.14 6.21 6.01 6,614,100 6.08 5.98
09-07-16 6.12 6.23 6.02 7,825,100 6.12 6.01
09-07-15 6.10 6.26 5.95 15,418,600 6.16 6.05
09-07-14 5.86 6.05 5.84 8,551,900 5.98 5.88
09-07-13 5.99 6.05 5.70 11,536,700 5.97 5.87
Date Open High Low Vol Cls adjCls
09-07-10 5.74 5.95 5.62 7,030,800 5.90 5.80
09-07-09 5.87 5.87 5.62 6,770,600 5.75 5.65
09-07-08 5.78 5.90 5.56 9,514,000 5.68 5.58
09-07-07 5.69 5.77 5.59 7,472,700 5.71 5.61
09-07-06 5.91 6.02 5.69 9,679,100 5.73 5.63
09-07-02 5.95 6.00 5.85 12,536,600 5.88 5.78
09-07-01 5.82 6.14 5.81 11,359,800 5.85 5.75
09-06-30 5.80 5.84 5.57 11,255,500 5.79 5.69
09-06-29 5.75 5.90 5.65 7,698,200 5.79 5.69
Date Open High Low Vol Cls adjCls
09-06-26 6.02 6.09 5.64 21,005,800 5.70 5.60
09-06-25 5.60 6.05 5.50 14,931,500 6.03 5.93
09-06-24 5.50 5.66 5.40 12,706,600 5.53 5.43
09-06-23 5.67 5.83 5.31 19,412,400 5.40 5.31
09-06-22 6.01 6.05 5.59 7,359,000 5.65 5.55
09-06-19 6.02 6.09 5.92 8,133,100 6.07 5.97
09-06-18 6.28 6.28 5.90 7,043,000 5.98 5.88
09-06-17 6.15 6.38 5.93 13,028,100 6.18 6.07
09-06-16 6.25 6.45 6.00 10,371,800 6.16 6.05
Date Open High Low Vol Cls adjCls
09-06-15 6.20 6.30 6.03 11,147,000 6.10 6.00
09-06-12 6.68 6.74 6.37 11,720,900 6.40 6.29
09-06-11 6.46 6.77 6.25 11,698,400 6.68 6.57
09-06-10 6.84 6.90 6.38 16,396,400 6.55 6.44
09-06-09 6.85 6.91 6.68 5,867,200 6.90 6.78
09-06-08 6.78 6.94 6.59 8,352,500 6.72 6.60
09-06-05 7.20 7.25 6.85 9,799,500 7.02 6.90
09-06-04 7.14 7.20 6.91 13,781,800 7.14 7.02
09-06-03 6.81 7.24 6.64 19,371,400 7.21 7.09
Date Open High Low Vol Cls adjCls
09-06-02 6.63 7.09 6.50 15,915,700 6.88 6.76
09-06-01 6.09 6.47 5.96 16,400,100 6.43 6.32
09-05-29 5.50 5.81 5.43 40,407,700 5.81 5.71
09-05-28 5.67 5.67 5.40 23,461,400 5.50 5.41
09-05-27 6.28 6.36 5.48 27,902,500 5.56 5.46
09-05-26 6.19 6.37 6.15 10,211,800 6.25 6.14
09-05-22 6.38 6.53 6.14 9,387,900 6.22 6.11
09-05-21 6.30 6.59 6.30 8,256,700 6.46 6.35
09-05-20 6.92 6.96 6.42 9,809,700 6.47 6.36
Date Open High Low Vol Cls adjCls
09-05-19 6.80 6.90 6.59 7,495,400 6.60 6.49
09-05-18 6.47 6.78 6.31 7,376,700 6.78 6.66
09-05-15 6.32 6.59 6.23 11,900,300 6.33 6.22
09-05-14 6.30 6.78 6.14 14,794,800 6.37 6.26
09-05-13 6.41 6.58 6.28 9,330,700 6.34 6.23
09-05-12 6.94 7.06 6.46 9,386,700 6.63 6.52
09-05-11 6.77 7.14 6.63 8,079,200 6.91 6.79
09-05-08 7.09 7.17 6.69 9,451,600 6.96 6.84
09-05-07 7.51 7.51 6.74 13,007,100 6.98 6.86
Date Open High Low Vol Cls adjCls
09-05-06 7.70 7.88 7.19 12,900,200 7.33 7.20
09-05-05 7.15 7.55 7.03 20,575,100 7.53 7.40
09-05-04 6.72 7.15 6.67 20,046,200 7.02 6.90
09-05-01 6.28 6.55 6.25 11,660,600 6.42 6.31
09-04-30 6.46 6.47 6.10 19,076,800 6.17 6.06
09-04-29 6.36 6.50 6.15 26,880,100 6.22 6.11
09-04-28 6.35 6.95 5.98 31,823,900 6.08 5.98
09-04-27 6.82 7.00 6.15 31,677,000 6.75 6.63
09-04-24 8.13 8.13 7.83 8,995,800 7.88 7.74
Date Open High Low Vol Cls adjCls
09-04-23 7.80 8.27 7.68 16,303,100 8.00 7.86
09-04-22 7.88 8.24 7.40 17,275,100 7.65 7.52
09-04-21 6.92 8.15 6.80 19,112,200 8.11 7.97
09-04-20 7.19 7.25 6.73 10,625,800 6.81 6.69
09-04-17 7.22 7.41 7.15 7,133,100 7.32 7.19
09-04-16 7.41 7.46 7.04 13,652,300 7.28 7.15
09-04-15 6.87 7.48 6.60 22,206,200 7.28 7.15
09-04-14 7.44 7.48 6.83 12,096,400 7.00 6.88
09-04-13 7.27 7.54 7.16 10,827,900 7.51 7.38
Date Open High Low Vol Cls adjCls
09-04-09 7.18 7.44 7.08 13,980,000 7.39 7.26
09-04-08 6.72 7.00 6.72 8,876,700 6.91 6.79
09-04-07 6.83 6.99 6.50 9,306,700 6.66 6.55
09-04-06 6.50 7.16 6.50 14,306,100 6.94 6.82
09-04-03 6.54 6.78 6.30 10,076,300 6.64 6.53
09-04-02 6.01 6.63 5.97 14,053,600 6.45 6.34
09-04-01 5.52 5.95 5.36 10,889,900 5.91 5.81
09-03-31 5.58 5.85 5.40 10,703,900 5.63 5.53
09-03-30 5.87 5.87 5.29 10,306,000 5.40 5.31
Date Open High Low Vol Cls adjCls
09-03-27 6.23 6.39 5.96 11,567,700 6.04 5.94
09-03-26 5.80 6.45 5.72 13,275,300 6.28 6.17
09-03-25 5.58 5.99 5.37 12,549,000 5.68 5.58
09-03-24 5.26 5.66 5.04 11,119,700 5.45 5.36
09-03-23 5.20 5.45 4.90 13,453,900 5.44 5.35
09-03-20 5.40 5.55 4.85 12,608,300 5.02 4.93
09-03-19 6.02 6.07 5.29 13,994,700 5.37 5.28
09-03-18 5.97 6.35 5.62 14,077,100 6.07 5.97
09-03-17 5.65 6.19 5.49 9,272,000 6.15 6.04
Date Open High Low Vol Cls adjCls
09-03-16 6.06 6.26 5.47 13,374,600 5.54 5.44
09-03-13 5.44 6.10 5.43 14,573,800 5.82 5.72
09-03-12 4.81 5.50 4.52 11,557,100 5.33 5.24
09-03-11 4.76 5.12 4.71 12,873,000 4.80 4.72
09-03-10 4.40 4.75 4.13 22,514,300 4.74 4.66
09-03-09 3.90 4.47 3.81 10,657,500 4.19 4.12
09-03-06 3.97 4.06 3.51 19,134,400 4.06 3.99
09-03-05 4.27 4.35 3.85 15,275,700 3.93 3.86
09-03-04 4.40 4.99 4.32 15,851,200 4.46 4.38
Date Open High Low Vol Cls adjCls
09-03-03 4.62 4.76 3.95 21,878,200 4.26 4.19
09-03-02 4.85 4.95 4.53 11,809,100 4.59 4.51
09-02-27 5.50 5.50 4.95 28,606,000 5.03 4.94
09-02-26 5.85 6.00 5.38 13,172,200 5.69 5.59
09-02-25 6.01 6.01 5.45 10,602,400 5.71 5.61
09-02-24 5.98 6.04 5.52 10,671,100 5.95 5.85
09-02-23 5.82 6.28 5.61 16,385,800 5.71 5.61
09-02-20 5.70 5.74 4.86 19,568,100 5.56 5.46
09-02-19 5.89 6.10 5.66 11,394,300 5.73 5.63
Date Open High Low Vol Cls adjCls
09-02-18 6.35 6.46 5.43 21,440,100 5.71 5.61
09-02-17 6.81 6.83 6.33 9,951,600 6.35 6.24
09-02-13 7.07 7.24 6.72 10,952,800 7.11 6.99
09-02-12 6.64 6.99 6.52 9,564,400 6.97 6.85
09-02-11 7.02 7.02 6.16 15,873,300 6.47 6.36
09-02-10 7.13 7.50 6.80 12,281,000 6.84 6.72
09-02-09 7.43 7.50 7.16 7,765,800 7.30 7.17
09-02-06 6.76 7.67 6.67 19,547,500 7.34 7.21
09-02-05 6.51 7.00 6.06 16,950,300 6.53 6.42
Date Open High Low Vol Cls adjCls
09-02-04 7.00 7.12 6.50 11,712,200 6.51 6.40
09-02-03 7.25 7.26 6.65 12,648,100 6.90 6.78
09-02-02 7.09 7.15 6.64 16,042,100 7.07 6.95
09-01-30 8.16 8.27 6.74 24,654,100 6.90 6.78
09-01-29 8.60 8.97 7.86 12,747,300 8.02 7.88
09-01-28 8.34 8.84 8.21 13,099,200 8.74 8.59
09-01-27 9.25 9.36 7.50 32,765,000 7.93 7.79
09-01-26 10.60 10.60 9.75 7,357,800 9.93 9.76
09-01-23 10.10 10.83 9.93 9,394,900 10.26 10.08
Date Open High Low Vol Cls adjCls
09-01-22 10.00 10.73 9.76 14,128,100 10.58 10.40
09-01-21 11.28 11.50 9.04 21,666,900 10.10 9.93
09-01-20 11.40 11.86 10.98 11,927,500 11.04 10.85
09-01-16 11.02 11.65 10.82 9,946,400 11.43 11.23
09-01-15 10.43 11.60 10.15 14,226,500 10.97 10.78
09-01-14 10.85 11.05 10.10 8,518,400 10.29 10.11
09-01-13 11.11 11.33 10.80 9,980,300 11.11 10.92
09-01-12 11.89 12.24 10.89 8,979,600 11.30 11.11
09-01-09 12.19 12.19 11.60 9,873,200 11.76 11.56
Date Open High Low Vol Cls adjCls
09-01-08 11.75 12.36 11.30 12,583,300 12.22 12.01
09-01-07 12.13 12.42 11.53 12,450,000 11.88 11.68
09-01-06 11.79 12.65 11.79 14,419,500 12.38 12.17
09-01-05 11.85 12.11 11.58 7,662,200 11.95 11.74
09-01-02 11.31 12.56 11.30 12,131,800 12.13 11.92
08-12-31 10.97 11.50 10.78 9,921,800 11.46 11.26
08-12-30 10.85 11.15 10.67 6,092,700 10.92 10.73
08-12-29 10.24 10.89 10.22 6,310,100 10.78 10.59
08-12-26 10.50 10.70 10.30 2,711,400 10.60 10.42
Date Open High Low Vol Cls adjCls
08-12-24 10.38 10.80 10.14 4,376,700 10.47 10.29
08-12-23 10.13 10.56 10.10 7,654,400 10.27 10.09
08-12-22 10.50 10.52 9.96 12,425,500 10.25 10.07
08-12-19 11.15 11.40 10.47 12,998,200 10.57 10.39
08-12-18 11.16 11.50 10.76 19,423,500 11.01 10.82
08-12-17 10.61 11.20 10.50 17,388,800 11.00 10.81
08-12-16 10.85 11.40 10.50 11,474,000 11.18 10.99
08-12-15 10.26 10.88 10.10 8,593,200 10.63 10.45
08-12-12 9.48 10.59 9.40 7,659,500 10.50 10.32
Date Open High Low Vol Cls adjCls
08-12-11 10.73 10.88 9.41 12,290,800 9.97 9.80
08-12-10 10.73 11.25 10.73 10,910,500 11.00 10.81
08-12-09 10.78 11.64 10.53 18,926,300 10.87 10.68
08-12-08 10.78 11.13 9.91 20,026,700 11.02 10.83
08-12-05 8.93 10.43 8.62 18,310,300 10.36 10.18
08-12-04 8.78 9.33 8.45 12,866,300 8.88 8.73
08-12-03 8.45 8.79 8.00 10,961,300 8.74 8.59
08-12-02 8.10 8.59 7.96 9,413,600 8.47 8.32
08-12-01 8.60 8.61 7.80 9,192,300 7.96 7.82
Date Open High Low Vol Cls adjCls
08-11-28 8.21 8.86 8.02 4,626,500 8.81 8.66
08-11-26 8.00 8.65 7.75 11,546,700 8.42 8.28
08-11-25 7.35 8.40 7.35 14,679,300 8.39 8.25
08-11-24 6.90 7.48 6.57 11,889,700 7.35 7.22
08-11-21 7.26 7.48 6.29 14,946,700 6.82 6.70
08-11-20 6.87 7.62 6.50 13,942,200 7.02 6.90
08-11-19 7.85 8.01 6.97 15,044,900 7.00 6.88
08-11-18 8.00 8.49 7.61 10,868,300 7.88 7.74
08-11-17 7.80 8.18 7.48 8,422,500 7.87 7.73
Date Open High Low Vol Cls adjCls
08-11-14 8.09 8.46 7.76 8,104,200 7.85 7.72
08-11-13 7.26 8.17 7.19 15,547,200 8.17 8.03
08-11-12 8.84 8.84 7.11 22,729,500 7.37 7.24
08-11-11 9.07 9.20 8.59 8,692,300 8.84 8.69
08-11-10 9.05 9.39 8.63 11,513,700 8.98 8.83
08-11-07 10.07 10.14 9.17 10,835,100 9.46 9.30
08-11-06 10.25 10.61 9.40 13,832,700 9.52 9.36
08-11-05 11.15 11.36 10.28 17,223,200 10.48 10.30
08-11-04 11.08 12.00 10.03 24,872,000 11.28 11.09
Date Open High Low Vol Cls adjCls
08-11-03 11.14 11.72 10.99 16,670,300 11.52 11.32
08-10-31 9.86 11.90 9.40 36,638,200 10.98 10.79
08-10-30 8.76 9.55 8.48 19,420,700 9.55 9.39
08-10-29 8.04 8.47 7.75 21,301,800 7.99 7.85
08-10-28 8.16 8.42 7.20 15,803,300 8.16 8.02
08-10-27 8.56 8.84 7.51 17,844,900 7.66 7.53
08-10-24 8.00 9.41 7.84 14,406,800 8.31 8.17
08-10-23 9.46 9.80 8.44 14,302,200 8.80 8.65
08-10-22 9.91 10.66 8.60 23,933,600 9.93 9.76
Date Open High Low Vol Cls adjCls
08-10-21 9.60 10.25 9.26 20,725,600 9.76 9.59
08-10-20 8.90 9.41 8.59 14,318,600 9.41 9.25
08-10-17 8.34 9.19 8.29 21,158,000 9.19 9.03
08-10-16 7.63 8.89 7.45 24,894,700 8.84 8.69
08-10-15 7.05 7.93 6.93 17,699,700 7.44 7.31
08-10-14 7.13 7.42 6.63 16,499,100 7.35 7.22
08-10-13 6.56 6.80 6.09 13,758,400 6.80 6.68
08-10-10 5.61 6.04 5.28 23,903,100 6.03 5.93
08-10-09 6.09 6.56 5.54 18,419,200 5.66 5.56
Date Open High Low Vol Cls adjCls
08-10-08 5.56 6.05 5.10 14,440,400 5.64 5.54
08-10-07 7.47 7.47 5.61 20,630,200 5.71 5.61
08-10-06 7.74 7.80 6.75 14,867,000 7.24 7.12
08-10-03 8.46 8.46 7.52 12,244,600 7.86 7.72
08-10-02 8.98 8.98 7.52 19,925,900 7.91 7.77
08-10-01 7.64 8.88 7.45 17,813,100 8.55 8.40
08-09-30 7.50 7.71 6.76 11,559,500 7.45 7.32
08-09-29 8.32 8.32 7.17 14,016,900 7.33 7.20
08-09-26 8.06 8.51 7.84 12,564,900 7.95 7.81
Date Open High Low Vol Cls adjCls
08-09-25 8.44 8.55 8.06 14,759,400 8.06 7.92
08-09-24 8.70 8.77 8.03 15,789,300 8.03 7.89
08-09-23 8.95 9.21 8.68 16,010,200 8.85 8.70
08-09-22 9.35 9.43 8.08 21,652,700 8.70 8.55
08-09-19 9.40 9.70 8.76 17,084,300 9.67 9.50
08-09-18 8.56 9.50 8.37 23,124,200 9.45 9.29
08-09-17 9.55 9.57 8.23 21,188,100 9.00 8.85
08-09-16 8.24 10.10 8.22 47,668,700 9.94 9.77
08-09-15 8.35 8.52 7.97 27,615,200 8.05 7.91
Date Open High Low Vol Cls adjCls
08-09-12 7.99 8.19 7.65 12,438,700 8.13 7.99
08-09-11 7.44 8.34 7.39 14,668,000 8.09 7.95
08-09-10 8.11 8.27 7.59 15,606,000 7.87 7.73
08-09-09 8.99 9.09 8.21 16,150,100 8.23 8.09
08-09-08 8.79 9.09 6.46 27,723,900 8.59 8.44
08-09-05 8.84 9.33 8.81 15,881,000 8.81 8.66
08-09-04 9.03 9.60 8.92 17,969,300 8.96 8.81
08-09-03 9.37 9.74 8.97 18,650,100 9.11 8.95
08-09-02 9.32 9.90 9.07 31,725,800 9.17 9.01
Date Open High Low Vol Cls adjCls
08-08-29 7.88 8.30 7.71 10,810,100 8.13 7.99
08-08-28 7.17 8.30 7.17 16,625,300 8.19 8.05
08-08-27 7.60 7.85 6.92 27,247,800 7.32 7.19
08-08-26 8.30 8.40 7.77 10,027,200 7.94 7.80
08-08-25 8.51 8.92 8.31 12,632,700 8.37 8.23
08-08-22 8.25 8.85 8.19 10,831,200 8.63 8.48
08-08-21 7.56 7.95 7.42 14,490,100 7.90 7.76
08-08-20 8.26 8.49 7.69 18,496,400 8.27 8.13
08-08-19 9.41 9.52 8.44 13,706,100 8.57 8.42
Date Open High Low Vol Cls adjCls
08-08-18 9.25 9.78 9.10 14,029,100 9.40 9.24
08-08-15 9.27 9.69 9.08 15,447,700 9.41 9.25
08-08-14 8.56 9.08 8.41 20,255,000 8.82 8.67
08-08-13 9.12 9.17 8.21 19,081,900 8.34 8.20
08-08-12 9.35 10.03 9.17 25,886,600 9.24 9.08
08-08-11 9.14 10.26 9.00 27,981,400 9.34 9.18
08-08-08 9.05 9.40 9.00 19,090,200 9.12 8.96
08-08-07 8.18 8.89 8.13 15,805,600 8.79 8.64
08-08-06 8.59 8.81 8.01 18,919,900 8.73 8.58
Date Open High Low Vol Cls adjCls
08-08-05 8.56 8.76 8.15 22,999,800 8.70 8.55
08-08-04 7.80 8.42 7.41 18,672,100 8.12 7.98
08-08-01 7.81 7.83 7.16 12,986,100 7.70 7.57
08-07-31 7.10 7.80 7.02 15,833,300 7.54 7.41
08-07-30 8.11 8.44 7.00 24,472,300 7.19 7.07
08-07-29 7.29 7.97 7.04 21,221,100 7.91 7.77
08-07-28 7.19 7.55 6.70 15,768,800 6.90 6.78
08-07-25 7.25 7.73 7.04 22,090,100 7.34 7.21
08-07-24 8.16 8.34 6.45 34,379,900 6.80 6.68
Date Open High Low Vol Cls adjCls
08-07-23 8.10 8.79 7.41 34,163,200 8.60 8.45
08-07-22 6.78 7.90 6.75 38,305,000 7.71 7.58
08-07-21 6.77 7.14 6.50 10,032,000 6.56 6.45
08-07-18 6.76 7.25 6.47 14,705,200 6.93 6.81
08-07-17 6.15 7.00 5.52 22,248,600 6.81 6.69
08-07-16 4.76 6.11 4.75 34,130,000 5.91 5.81
08-07-15 4.60 4.95 4.00 15,186,000 4.67 4.59
08-07-14 5.28 5.28 4.64 8,584,200 4.64 4.56
08-07-11 4.90 5.23 4.59 14,565,500 4.93 4.85
Date Open High Low Vol Cls adjCls
08-07-10 5.22 5.55 4.96 10,383,200 5.19 5.10
08-07-09 5.74 5.88 5.20 15,418,500 5.28 5.19
08-07-08 5.16 5.90 5.06 15,903,400 5.84 5.74
08-07-07 5.34 5.34 4.72 15,207,100 4.88 4.80
08-07-03 5.00 5.21 4.71 6,977,600 4.95 4.86
08-07-02 5.52 5.52 4.85 12,043,300 4.90 4.82
08-07-01 5.47 5.67 5.21 12,666,300 5.53 5.43
08-06-30 5.42 5.76 5.20 10,611,700 5.70 5.60
08-06-27 5.31 5.54 5.22 14,732,700 5.52 5.43
Date Open High Low Vol Cls adjCls
08-06-26 5.05 5.46 5.05 22,894,600 5.46 5.37
08-06-25 5.48 5.76 5.27 14,928,600 5.31 5.22
08-06-24 5.10 5.50 4.84 16,049,300 5.26 5.17
08-06-23 5.89 5.89 4.95 18,983,300 5.00 4.91
08-06-20 5.93 6.08 5.51 13,350,900 5.68 5.58
08-06-19 5.47 6.38 5.44 13,864,700 6.38 6.27
08-06-18 5.50 5.65 5.21 9,909,200 5.45 5.36
08-06-17 5.75 5.82 5.54 8,018,400 5.73 5.63
08-06-16 5.19 5.66 5.06 13,063,300 5.56 5.46
Date Open High Low Vol Cls adjCls
08-06-13 5.34 5.49 5.20 14,150,700 5.32 5.23
08-06-12 5.58 5.71 4.80 19,832,000 5.14 5.05
08-06-11 5.85 5.88 5.34 11,500,800 5.36 5.27
08-06-10 5.93 6.24 5.83 10,392,200 5.93 5.83
08-06-09 6.40 6.50 5.92 12,055,400 6.09 5.99
08-06-06 6.38 6.67 6.14 16,676,600 6.30 6.19
08-06-05 6.30 7.03 6.30 20,509,100 6.84 6.72
08-06-04 6.11 6.33 6.00 14,734,700 6.10 6.00
08-06-03 5.99 6.13 5.87 8,720,600 6.10 6.00
Date Open High Low Vol Cls adjCls
08-06-02 6.25 6.25 5.75 9,104,100 5.85 5.75
08-05-30 6.17 6.23 5.85 6,889,500 6.15 6.04
08-05-29 5.78 6.16 5.53 9,499,100 6.14 6.03
08-05-28 6.22 6.35 5.57 12,853,600 5.65 5.55
08-05-27 5.71 6.00 5.53 12,920,100 5.92 5.82
08-05-23 5.65 5.78 5.37 13,950,500 5.50 5.41
08-05-22 6.01 6.17 5.74 13,338,600 5.77 5.67
08-05-21 6.80 6.88 5.69 25,114,200 5.77 5.67
08-05-20 7.10 7.10 6.68 7,104,600 6.90 6.78
Date Open High Low Vol Cls adjCls
08-05-19 7.48 7.55 7.07 8,380,300 7.15 7.03
08-05-16 7.79 7.89 7.44 8,203,200 7.50 7.37
08-05-15 7.85 8.18 7.60 7,882,100 7.85 7.72
08-05-14 7.46 7.98 7.43 8,243,200 7.95 7.81
08-05-13 7.59 7.62 7.25 7,796,800 7.39 7.26
08-05-12 7.98 7.98 7.38 7,737,600 7.44 7.31
08-05-09 7.31 7.93 7.27 11,068,700 7.65 7.52
08-05-08 7.60 7.83 7.46 9,057,400 7.57 7.44
08-05-07 7.90 8.10 7.53 7,083,500 7.67 7.54
Date Open High Low Vol Cls adjCls
08-05-06 7.92 7.95 7.65 9,182,300 7.87 7.73
08-05-05 8.38 8.40 7.96 7,458,600 8.11 7.97
08-05-02 8.91 8.94 8.15 8,266,300 8.50 8.35
08-05-01 8.64 9.02 8.57 15,114,600 8.83 8.68
08-04-30 8.22 8.67 8.04 15,215,200 8.51 8.36
08-04-29 7.35 8.24 7.35 18,722,700 8.24 8.10
08-04-28 6.95 7.23 6.82 8,425,400 7.19 7.07
08-04-25 7.11 7.30 6.71 11,496,500 7.01 6.89
08-04-24 6.93 7.39 6.57 19,369,000 7.26 7.14
Date Open High Low Vol Cls adjCls
08-04-23 6.93 7.19 6.50 21,487,200 6.56 6.45
08-04-22 8.00 8.10 6.70 20,105,200 6.80 6.68
08-04-21 8.61 8.73 8.12 6,377,300 8.20 8.06
08-04-18 8.80 9.06 8.66 8,146,500 8.75 8.60
08-04-17 8.64 8.78 8.40 6,431,600 8.55 8.40
08-04-16 9.15 9.40 8.59 20,470,700 8.62 8.47
08-04-15 10.75 10.89 8.84 32,262,700 9.16 9.00
08-04-14 10.69 10.75 10.15 9,120,600 10.48 10.30
08-04-11 10.28 10.55 9.90 10,824,400 10.01 9.84
Date Open High Low Vol Cls adjCls
08-04-10 9.06 10.00 8.76 7,788,800 9.75 9.58
08-04-09 9.38 9.58 8.43 8,312,300 8.91 8.76
08-04-08 9.36 9.50 9.10 5,180,100 9.34 9.18
08-04-07 9.10 9.40 8.79 5,758,800 9.29 9.13
08-04-04 8.84 8.91 8.59 5,451,000 8.75 8.60
08-04-03 8.77 8.95 8.52 3,448,100 8.81 8.66
08-04-02 9.01 9.19 8.70 5,335,200 8.80 8.65
08-04-01 8.94 9.38 8.76 9,635,000 9.14 8.98
08-03-31 8.67 8.79 8.15 17,690,900 8.60 8.45
Date Open High Low Vol Cls adjCls
08-03-28 8.45 9.04 7.94 17,147,800 8.61 8.46
08-03-27 8.84 8.84 8.34 10,543,800 8.35 8.21
08-03-26 10.04 10.04 8.68 8,665,200 8.74 8.59
08-03-25 10.11 10.29 9.90 4,329,900 9.97 9.80
08-03-24 10.14 10.39 9.87 8,519,100 10.01 9.84
08-03-20 10.67 10.67 9.92 8,116,500 10.00 9.83
08-03-19 10.13 11.06 10.02 6,991,300 10.43 10.25
08-03-18 9.01 10.85 8.90 7,490,500 10.09 9.92
08-03-17 9.41 9.42 8.61 6,345,200 9.23 9.07
Date Open High Low Vol Cls adjCls
08-03-14 10.93 11.01 9.38 6,092,600 9.60 9.44
08-03-13 9.82 10.72 9.56 6,963,100 10.52 10.34
08-03-12 11.58 11.80 10.05 8,642,300 10.13 9.96
08-03-11 12.16 12.64 11.64 3,518,000 12.11 11.90
08-03-10 12.92 13.26 11.95 2,178,400 11.98 11.77
08-03-07 13.13 13.75 12.71 3,572,300 12.89 12.67
08-03-06 14.15 14.45 13.34 2,223,100 13.50 13.27
08-03-05 13.19 14.60 12.87 7,429,900 14.33 14.08
08-03-04 12.85 13.53 12.51 3,849,400 13.14 12.91
Date Open High Low Vol Cls adjCls
08-03-03 13.27 13.35 12.50 4,713,200 12.98 12.76
08-02-29 14.32 14.32 13.24 4,857,100 13.35 13.12
08-02-28 15.14 15.23 13.91 3,728,200 14.09 13.85
08-02-27 15.36 15.52 14.75 5,586,300 15.00 14.74
08-02-26 15.95 16.21 15.50 2,247,100 15.91 15.64
08-02-25 16.40 16.54 15.40 3,352,300 16.15 15.87
08-02-22 16.36 16.52 15.62 3,048,700 16.37 16.09
08-02-21 16.99 17.15 15.81 2,810,000 16.21 15.93
08-02-20 16.75 17.00 16.08 3,164,400 16.81 16.52
Date Open High Low Vol Cls adjCls
08-02-19 17.63 17.63 16.49 4,181,100 16.77 16.48
08-02-15 17.06 17.56 17.03 3,059,700 17.32 17.02
08-02-14 17.90 17.90 16.81 4,152,400 17.05 16.76
08-02-13 17.42 17.94 17.35 5,251,800 17.71 17.41
08-02-12 18.00 18.13 17.06 3,576,100 17.53 17.23
08-02-11 18.59 18.59 17.70 2,770,500 18.00 17.69
08-02-08 18.03 18.50 17.99 5,579,200 18.19 17.88
08-02-07 18.74 18.99 17.94 5,527,600 18.49 18.17
08-02-06 16.50 18.56 16.50 7,828,300 17.95 17.64
Date Open High Low Vol Cls adjCls
08-02-05 16.90 17.77 16.82 3,938,800 17.03 16.74
08-02-04 18.44 18.79 17.10 5,381,900 17.25 16.95
08-02-01 16.80 18.64 16.44 6,948,200 18.53 18.21
08-01-31 15.90 17.00 15.90 3,900,100 16.82 16.53
08-01-30 15.95 16.66 15.92 4,750,800 16.15 15.87
08-01-29 16.16 16.55 15.83 4,795,200 16.01 15.73
08-01-28 16.21 16.69 15.91 3,912,900 16.16 15.88
08-01-25 16.00 16.50 15.56 3,093,400 16.21 15.93
08-01-24 15.98 16.21 15.60 3,163,200 15.99 15.72
Date Open High Low Vol Cls adjCls
08-01-23 14.21 16.24 14.00 3,333,000 15.98 15.71
08-01-22 13.70 15.39 13.70 4,542,900 14.85 14.59
08-01-18 15.58 15.64 14.87 2,418,300 15.14 14.88
08-01-17 16.10 16.47 14.68 4,649,600 15.19 14.93
08-01-16 16.00 16.22 14.83 6,175,000 16.00 15.73
08-01-15 15.35 16.44 15.30 6,826,300 15.98 15.71
08-01-14 15.70 15.85 14.95 3,313,800 15.30 15.04
08-01-11 16.20 16.50 14.77 7,343,700 15.48 15.21
08-01-10 14.06 16.93 13.80 17,947,800 15.98 15.71
Date Open High Low Vol Cls adjCls
08-01-09 12.60 13.85 11.76 8,358,000 13.52 13.29
08-01-08 13.30 13.55 11.50 9,311,200 11.77 11.57
08-01-07 13.43 13.74 12.81 4,133,200 13.39 13.16
08-01-04 13.39 13.62 12.66 7,777,400 13.37 13.14
08-01-03 13.69 13.97 13.50 7,725,900 13.65 13.42
08-01-02 14.73 14.79 13.58 6,351,800 13.79 13.55
07-12-31 14.64 15.25 14.50 2,783,600 14.89 14.63
07-12-28 14.46 14.85 14.28 2,671,400 14.60 14.35
07-12-27 14.73 14.73 14.20 3,084,600 14.42 14.17
Date Open High Low Vol Cls adjCls
07-12-26 15.01 15.01 14.47 1,801,100 14.78 14.53
07-12-24 15.10 15.45 14.69 1,342,700 15.11 14.85
07-12-21 14.37 15.18 14.12 3,425,500 15.08 14.82
07-12-20 14.75 14.92 14.07 3,701,100 14.38 14.13
07-12-19 14.28 14.88 14.04 2,949,400 14.74 14.49
07-12-18 14.70 14.73 14.11 5,104,100 14.17 13.93
07-12-17 15.61 15.63 14.50 4,956,000 14.53 14.28
07-12-14 15.56 15.83 14.45 4,805,000 15.60 15.33
07-12-13 15.55 16.45 14.94 6,570,400 15.35 15.09
Date Open High Low Vol Cls adjCls
07-12-12 17.20 17.21 14.83 7,499,400 15.74 15.47
07-12-11 18.34 18.34 16.96 3,213,700 17.03 16.74
07-12-10 18.86 18.86 18.10 2,739,700 18.24 17.93
07-12-07 18.50 19.45 18.50 4,594,500 18.70 18.38
07-12-06 18.32 18.78 18.20 2,877,000 18.38 18.06
07-12-05 18.65 18.77 18.22 2,176,400 18.30 17.99
07-12-04 18.65 18.98 17.86 6,339,900 18.61 18.29
07-12-03 19.75 20.00 18.94 2,688,900 19.58 19.24
07-11-30 19.18 19.87 19.08 6,946,400 19.76 19.42
Date Open High Low Vol Cls adjCls
07-11-29 18.69 19.17 18.12 3,546,800 18.63 18.31
07-11-28 17.67 19.02 17.45 5,421,900 18.77 18.45
07-11-27 18.20 18.39 17.25 2,609,200 17.56 17.26
07-11-26 18.35 18.48 17.27 2,520,600 17.48 17.18
07-11-23 18.25 18.56 18.04 1,118,600 18.15 17.84
07-11-21 17.10 18.10 16.27 4,742,900 17.91 17.60
07-11-20 18.73 18.85 17.03 5,969,900 17.45 17.15
07-11-19 19.50 19.75 18.89 3,604,800 19.01 18.68
07-11-16 19.91 20.49 19.26 6,111,800 19.97 19.63
Date Open High Low Vol Cls adjCls
07-11-15 19.52 20.46 19.16 8,292,100 19.84 19.50
07-11-14 18.70 21.10 17.87 17,352,700 19.52 19.18
07-11-13 18.33 19.12 18.08 3,435,700 18.75 18.43
07-11-12 16.88 17.96 16.77 4,727,700 17.88 17.57
07-11-09 16.50 17.14 16.40 3,750,000 16.50 16.22
07-11-08 17.45 17.53 16.20 7,390,600 17.00 16.71
07-11-07 18.47 18.49 16.96 6,915,500 17.45 17.15
07-11-06 19.50 19.85 18.12 3,132,100 18.51 18.19
07-11-05 19.80 20.09 19.27 1,633,800 19.51 19.17
Date Open High Low Vol Cls adjCls
07-11-02 20.22 20.29 19.68 1,623,200 19.93 19.59
07-11-01 20.45 20.86 20.15 2,519,000 20.20 19.85
07-10-31 20.02 20.85 19.94 4,577,700 20.80 20.44
07-10-30 19.91 20.94 19.90 3,845,600 20.68 20.32
07-10-29 19.59 20.36 19.50 1,893,500 19.85 19.51
07-10-26 20.25 20.29 19.41 2,171,200 19.74 19.40
07-10-25 20.40 20.75 19.85 2,479,300 20.06 19.72
07-10-24 20.73 21.05 20.47 3,971,300 20.58 20.23
07-10-23 20.18 21.00 20.10 5,704,400 20.82 20.46
Date Open High Low Vol Cls adjCls
07-10-22 19.21 20.25 19.20 3,344,200 20.00 19.66
07-10-19 20.04 20.04 19.49 2,029,600 19.50 19.16
07-10-18 20.35 20.40 19.79 2,480,600 19.96 19.62
07-10-17 20.36 20.56 20.03 5,631,600 20.40 20.05
07-10-16 20.25 20.50 19.30 7,945,800 20.08 19.74
07-10-15 19.78 20.00 19.17 3,955,300 20.00 19.66
07-10-12 19.25 19.98 19.08 2,331,600 19.96 19.62
07-10-11 19.64 19.68 19.24 2,948,600 19.39 19.06
07-10-10 19.25 19.69 19.22 2,415,800 19.63 19.29
Date Open High Low Vol Cls adjCls
07-10-09 19.42 19.78 19.21 1,839,200 19.59 19.25
07-10-08 19.12 19.66 19.11 1,546,800 19.48 19.15
07-10-05 18.63 19.70 18.63 3,334,700 19.19 18.86
07-10-04 19.12 19.55 18.40 4,998,500 18.61 18.29
07-10-03 19.03 19.29 18.51 3,078,200 19.28 18.95
07-10-02 18.40 19.00 18.37 2,982,300 18.98 18.65
07-10-01 18.00 18.33 17.81 2,277,700 18.22 17.91
07-09-28 17.60 17.96 17.27 1,505,000 17.95 17.64
07-09-27 17.93 18.04 17.57 1,443,000 17.82 17.51
Date Open High Low Vol Cls adjCls
07-09-26 17.15 17.95 16.95 4,915,600 17.87 17.56
07-09-25 16.00 17.08 15.90 3,470,300 17.08 16.79
07-09-24 17.52 17.57 16.01 5,237,600 16.03 15.75
07-09-21 18.19 18.19 17.46 1,767,300 17.56 17.26
07-09-20 18.17 18.18 17.64 1,631,700 17.72 17.42
07-09-19 17.50 18.34 17.50 3,484,000 18.29 17.98
07-09-18 17.35 17.56 16.87 1,800,800 17.45 17.15
07-09-17 17.57 17.67 17.11 939,100 17.15 16.86
07-09-14 17.34 17.70 17.27 873,900 17.65 17.35
Date Open High Low Vol Cls adjCls
07-09-13 17.31 17.62 17.16 1,365,600 17.59 17.29
07-09-12 17.65 17.65 17.06 2,217,800 17.15 16.86
07-09-11 17.40 17.90 17.31 2,066,700 17.69 17.39
07-09-10 17.73 17.99 17.26 2,483,400 17.44 17.14
07-09-07 17.58 17.74 17.39 1,533,800 17.62 17.32
07-09-06 17.75 18.30 17.26 2,205,500 18.07 17.76
07-09-05 17.50 17.98 17.50 1,847,900 17.62 17.32
07-09-04 17.04 17.68 16.97 1,992,800 17.53 17.23
07-08-31 17.05 17.27 16.82 1,239,900 16.88 16.59
Date Open High Low Vol Cls adjCls
07-08-30 17.05 17.30 16.82 1,210,500 16.98 16.69
07-08-29 17.46 17.64 17.31 1,092,700 17.36 17.06
07-08-28 17.55 17.68 17.23 1,240,500 17.35 17.05
07-08-27 17.61 18.23 17.50 1,321,100 17.70 17.40
07-08-24 17.79 18.28 17.62 983,600 18.24 17.93
07-08-23 18.00 18.15 17.55 2,271,300 18.00 17.69
07-08-22 18.15 18.65 17.64 4,715,900 18.10 17.79
07-08-21 16.01 17.83 15.95 5,527,200 17.71 17.41
07-08-20 16.10 16.65 15.86 1,933,600 16.08 15.80
Date Open High Low Vol Cls adjCls
07-08-17 16.55 16.60 15.02 4,152,000 16.00 15.73
07-08-16 15.25 16.20 14.94 6,312,100 15.92 15.65
07-08-15 16.85 16.95 15.02 3,556,000 15.75 15.48
07-08-14 17.29 17.58 15.96 5,720,100 16.97 16.68
07-08-13 17.65 18.05 17.18 2,050,800 17.29 16.99
07-08-10 17.50 17.61 16.95 3,903,000 17.56 17.26
07-08-09 18.04 18.13 17.65 3,314,300 17.87 17.56
07-08-08 18.38 18.85 18.05 2,724,100 18.49 18.17
07-08-07 17.85 18.77 17.85 2,725,000 18.45 18.13
Date Open High Low Vol Cls adjCls
07-08-06 18.94 19.00 17.71 5,659,800 18.02 17.71
07-08-03 18.88 19.17 18.19 3,412,800 18.70 18.38
07-08-02 18.67 19.50 18.26 7,427,800 18.88 18.56
07-08-01 18.00 18.65 17.18 7,082,200 18.35 18.03
07-07-31 18.28 18.54 17.72 3,582,900 17.82 17.51
07-07-30 18.50 18.59 17.32 8,926,900 18.05 17.74
07-07-27 19.71 19.72 18.37 4,562,800 18.59 18.27
07-07-26 20.56 20.56 18.87 9,754,300 19.36 19.03
07-07-25 21.30 21.31 20.45 2,779,100 20.78 20.42
Date Open High Low Vol Cls adjCls
07-07-24 21.15 21.60 20.73 6,101,200 21.33 20.96
07-07-23 21.40 21.50 21.01 4,399,000 21.11 20.75
07-07-20 21.41 21.58 21.00 4,248,400 21.40 21.03
07-07-19 21.48 21.80 21.40 8,636,500 21.51 21.14
07-07-18 21.79 21.80 21.15 9,011,300 21.37 21.00
07-07-17 21.00 21.25 20.78 4,383,100 21.19 20.83
07-07-16 20.45 21.00 20.31 2,891,700 20.94 20.58
07-07-13 20.35 20.54 20.08 1,751,700 20.50 20.15
07-07-12 20.43 20.63 20.11 3,455,400 20.43 20.08
Date Open High Low Vol Cls adjCls
07-07-11 20.18 20.59 20.00 2,387,700 20.12 19.77
07-07-10 21.18 21.25 20.53 2,367,100 20.65 20.30
07-07-09 20.94 21.39 20.86 2,872,800 21.33 20.96
07-07-06 20.55 20.90 20.38 1,966,900 20.83 20.47
07-07-05 20.01 20.73 19.92 2,640,100 20.52 20.17
07-07-03 19.71 20.26 19.71 2,960,900 20.25 19.90
07-07-02 19.57 19.76 19.53 1,831,600 19.58 19.24
07-06-29 19.55 19.83 19.51 2,022,200 19.70 19.36
07-06-28 19.75 19.89 19.62 2,547,200 19.67 19.33
Date Open High Low Vol Cls adjCls
07-06-27 19.40 19.59 19.13 2,216,000 19.42 19.09
07-06-26 19.50 19.66 19.27 2,237,000 19.49 19.16
07-06-25 19.69 19.74 19.11 1,974,400 19.43 19.10
07-06-22 19.50 19.85 19.37 11,822,000 19.75 19.41
07-06-21 19.20 19.60 19.02 3,985,700 19.51 19.17
07-06-20 19.00 19.49 18.82 4,031,500 19.36 19.03
07-06-19 18.59 19.08 18.55 3,113,000 18.87 18.55
07-06-18 18.65 18.90 18.50 1,339,900 18.54 18.22
07-06-15 18.89 19.14 18.45 3,418,900 18.88 18.56
Date Open High Low Vol Cls adjCls
07-06-14 18.50 19.01 18.43 8,069,700 18.90 18.58
07-06-13 18.48 18.70 18.36 3,110,200 18.64 18.32
07-06-12 18.15 18.71 18.02 8,636,200 18.40 18.08
07-06-11 18.55 18.82 18.22 1,870,000 18.38 18.06
07-06-08 18.20 18.83 18.20 2,124,100 18.83 18.51
07-06-07 18.77 18.85 18.15 3,062,100 18.48 18.16
07-06-06 18.70 18.93 18.65 2,595,300 18.93 18.60
07-06-05 18.85 19.04 18.73 4,510,000 18.95 18.62
07-06-04 18.70 19.05 18.69 5,692,700 18.84 18.52
Date Open High Low Vol Cls adjCls
07-06-01 19.10 19.80 19.05 2,299,400 19.55 19.21
07-05-31 19.15 19.28 19.03 3,435,200 19.05 18.72
07-05-30 19.05 19.15 18.81 2,829,300 18.98 18.65
07-05-29 18.91 19.20 18.85 2,918,800 19.09 18.76
07-05-25 19.02 19.05 18.69 895,000 18.76 18.44
07-05-24 19.21 19.33 18.85 2,362,000 19.02 18.69
07-05-23 19.50 19.70 19.10 2,387,100 19.21 18.88
07-05-22 19.10 19.53 19.00 4,014,700 19.48 19.15
07-05-21 19.20 19.34 19.00 2,077,700 19.00 18.67
Date Open High Low Vol Cls adjCls
07-05-18 19.47 19.49 18.54 6,562,200 19.31 18.98
07-05-17 18.80 19.75 18.67 8,979,000 19.02 18.69
07-05-16 18.06 18.48 18.02 2,607,600 18.34 18.02
07-05-15 18.65 18.85 18.15 3,438,700 18.20 17.89
07-05-14 19.15 19.39 18.75 1,924,800 18.89 18.57
07-05-11 19.71 19.80 19.11 3,539,400 19.30 18.97
07-05-10 19.79 19.99 19.55 3,170,600 19.70 19.36
07-05-09 19.75 20.20 19.63 7,541,100 19.79 19.45
07-05-08 20.00 20.00 19.30 4,166,100 19.63 19.29
Date Open High Low Vol Cls adjCls
07-05-07 21.20 21.29 20.20 2,646,300 20.36 20.01
07-05-04 21.25 21.35 20.70 5,437,300 20.98 20.62
07-05-03 21.75 21.95 20.55 8,052,800 20.72 20.36