Delta Air Lines, Inc. (DAL)

43.23
+0.75 (+1.78%)
Exchange
NYQ
Day Range
41.83 - 43.20
52 Week Range
34.61 - 52.77
Open
42.92
Avg. Vol
9,684,490
Market Cap
33.32B
Short ratio
2.58
PE ratio
7.62
PEG Ratio
0.34
Earnings Share
5.63

Delta Air Lines, Inc. (DAL) Historicals

Date Open High Low Vol Cls adjCls
16-05-02 42.11 42.49 41.80 10,699,500 42.17 42.17
16-04-29 42.55 42.71 41.22 16,580,600 41.67 41.67
16-04-28 43.44 43.80 42.76 10,185,900 42.86 42.86
16-04-27 43.75 44.24 43.28 9,053,200 43.69 43.69
16-04-26 44.15 44.52 43.06 11,540,200 43.59 43.59
16-04-25 44.52 44.88 43.79 8,711,900 43.93 43.93
16-04-22 43.43 44.67 43.16 14,219,800 44.62 44.62
16-04-21 46.28 46.31 44.74 15,213,000 44.97 44.97
16-04-20 46.90 47.53 46.58 8,078,700 46.60 46.60
Date Open High Low Vol Cls adjCls
16-04-19 46.69 47.42 46.60 8,759,000 46.87 46.87
16-04-18 47.65 47.65 46.21 11,661,100 46.55 46.55
16-04-15 48.74 48.81 47.15 11,807,800 47.50 47.50
16-04-14 48.95 49.80 48.27 15,895,200 48.49 48.49
16-04-13 47.15 48.13 46.86 10,856,700 48.04 48.04
16-04-12 46.83 47.26 46.52 8,233,800 46.63 46.63
16-04-11 46.87 47.80 46.50 8,866,300 46.55 46.55
16-04-08 46.10 46.62 45.66 5,837,800 46.29 46.29
16-04-07 47.00 47.19 45.41 10,387,000 45.80 45.80
Date Open High Low Vol Cls adjCls
16-04-06 47.22 47.32 46.85 5,483,200 47.20 47.20
16-04-05 46.97 47.81 46.72 6,475,100 47.16 47.16
16-04-04 47.11 48.32 46.76 7,863,200 47.15 47.15
16-04-01 47.50 47.57 46.74 13,898,400 47.01 47.01
16-03-31 49.37 49.74 48.66 6,523,900 48.68 48.68
16-03-30 49.54 50.08 49.29 5,756,600 49.33 49.33
16-03-29 48.10 49.18 48.03 7,261,600 49.13 49.13
16-03-28 47.90 48.51 47.77 5,875,600 48.20 48.20
16-03-24 48.48 48.56 47.36 9,126,500 47.84 47.84
Date Open High Low Vol Cls adjCls
16-03-23 49.59 49.73 48.60 8,772,600 48.91 48.91
16-03-22 48.71 49.74 48.20 13,345,800 49.39 49.39
16-03-21 50.04 50.50 49.94 7,211,900 50.12 50.12
16-03-18 48.67 50.30 48.58 12,414,000 50.05 50.05
16-03-17 48.58 48.78 48.06 6,574,300 48.62 48.62
16-03-16 47.47 48.80 47.37 6,369,900 48.77 48.77
16-03-15 47.82 47.94 47.43 4,749,800 47.76 47.76
16-03-14 47.50 48.24 47.32 5,751,700 47.89 47.89
16-03-11 47.47 48.07 47.28 6,630,100 47.69 47.69
Date Open High Low Vol Cls adjCls
16-03-10 47.00 47.49 46.28 8,293,400 47.00 47.00
16-03-09 46.31 46.94 46.22 8,448,900 46.74 46.74
16-03-08 46.71 47.10 46.01 13,501,300 46.22 46.22
16-03-07 48.24 48.48 47.85 7,922,300 48.39 48.39
16-03-04 49.06 49.10 48.47 8,512,300 48.67 48.67
16-03-03 48.59 49.01 48.35 8,835,200 48.79 48.79
16-03-02 48.10 48.58 47.61 8,922,500 48.55 48.55
16-03-01 48.73 49.25 48.42 7,845,300 48.90 48.90
16-02-29 47.75 48.80 47.40 7,907,200 48.24 48.24
Date Open High Low Vol Cls adjCls
16-02-26 49.35 49.45 47.70 12,275,400 47.86 47.86
16-02-25 49.08 49.45 48.67 7,523,200 49.20 49.20
16-02-24 48.45 49.05 47.79 9,035,600 48.94 48.94
16-02-23 48.47 49.45 48.45 9,388,000 48.95 48.95
16-02-22 46.72 48.91 46.72 12,741,900 48.82 48.82
16-02-19 46.46 47.15 46.24 10,572,300 46.72 46.72
16-02-18 46.40 46.68 45.98 10,915,500 46.46 46.46
16-02-17 44.98 46.27 44.95 10,328,100 46.10 46.10
16-02-16 43.49 44.67 43.09 8,095,400 44.58 44.58
Date Open High Low Vol Cls adjCls
16-02-12 43.00 43.14 42.14 7,552,700 42.99 42.99
16-02-11 42.62 43.52 42.14 10,019,500 42.70 42.57
16-02-10 42.63 43.78 42.47 11,356,200 43.27 43.13
16-02-09 40.35 42.49 40.03 12,082,600 41.98 41.85
16-02-08 41.31 41.60 40.05 15,450,900 40.77 40.64
16-02-05 44.14 44.55 41.67 14,206,000 42.01 41.88
16-02-04 43.78 44.37 43.36 9,444,000 44.04 43.90
16-02-03 43.97 44.15 42.11 10,049,100 43.80 43.66
16-02-02 45.19 45.52 43.32 8,994,000 43.61 43.47
Date Open High Low Vol Cls adjCls
16-02-01 44.73 45.58 44.01 8,618,200 45.21 45.07
16-01-29 43.14 44.34 42.42 12,820,100 44.29 44.15
16-01-28 44.84 45.00 42.52 13,996,900 43.20 43.06
16-01-27 46.36 47.00 44.62 10,669,700 44.72 44.58
16-01-26 46.49 46.90 45.63 8,685,100 46.11 45.96
16-01-25 47.59 47.62 45.85 8,602,600 45.94 45.79
16-01-22 47.09 47.49 46.53 9,419,500 46.76 46.61
16-01-21 46.65 47.12 45.37 12,817,400 46.52 46.37
16-01-20 46.09 46.76 42.54 21,927,500 45.69 45.55
Date Open High Low Vol Cls adjCls
16-01-19 45.80 46.75 45.19 16,014,700 45.96 45.81
16-01-15 43.88 45.36 43.45 16,408,600 44.50 44.36
16-01-14 45.03 45.75 44.02 11,555,000 45.34 45.20
16-01-13 47.50 47.50 44.54 10,964,500 44.94 44.80
16-01-12 47.07 47.48 45.82 12,163,400 46.96 46.81
16-01-11 46.99 47.29 45.57 12,096,400 46.74 46.59
16-01-08 47.48 48.95 46.49 10,850,300 46.61 46.46
16-01-07 48.39 48.68 46.74 11,301,100 47.00 46.85
16-01-06 47.79 49.30 47.63 10,375,900 48.93 48.78
Date Open High Low Vol Cls adjCls
16-01-05 49.31 49.75 47.04 14,557,200 48.57 48.42
16-01-04 49.42 49.42 48.30 12,323,200 48.66 48.51
15-12-31 51.00 51.08 50.35 5,911,400 50.69 50.53
15-12-30 52.23 52.30 51.07 5,060,000 51.17 51.01
15-12-29 51.93 52.41 51.89 4,300,100 52.17 52.01
15-12-28 52.41 52.72 51.32 5,295,300 51.95 51.79
15-12-24 51.71 52.65 51.69 3,834,200 52.26 52.09
15-12-23 51.74 51.87 50.91 5,843,600 51.74 51.58
15-12-22 51.65 51.95 51.16 6,745,600 51.75 51.59
Date Open High Low Vol Cls adjCls
15-12-21 50.46 51.50 50.42 8,822,100 51.46 51.30
15-12-18 51.04 51.95 49.96 15,753,500 49.96 49.80
15-12-17 51.98 52.77 51.02 10,024,900 51.03 50.87
15-12-16 51.40 52.29 50.85 9,172,900 52.12 51.96
15-12-15 50.67 51.41 50.07 8,079,700 51.15 50.99
15-12-14 49.52 50.41 48.76 10,006,400 50.18 50.02
15-12-11 50.37 50.65 49.22 8,651,600 49.28 49.12
15-12-10 49.71 51.92 49.54 10,089,600 51.28 51.12
15-12-09 50.02 50.74 49.14 8,144,700 49.51 49.35
Date Open High Low Vol Cls adjCls
15-12-08 51.33 51.82 49.89 13,469,200 50.27 50.11
15-12-07 50.27 51.82 50.19 13,829,500 51.78 51.62
15-12-04 49.00 49.80 48.67 12,775,600 49.78 49.62
15-12-03 48.42 48.99 47.85 11,634,400 48.22 48.07
15-12-02 49.17 49.33 48.18 12,810,600 48.33 48.18
15-12-01 46.81 47.70 46.58 6,335,800 47.67 47.52
15-11-30 47.21 47.44 46.44 8,731,300 46.46 46.31
15-11-27 46.99 47.50 46.78 2,597,700 47.14 46.99
15-11-25 47.45 47.62 46.37 7,731,700 46.87 46.72
Date Open High Low Vol Cls adjCls
15-11-24 47.36 48.00 46.67 11,111,000 47.24 47.09
15-11-23 49.00 49.19 48.40 6,261,100 48.74 48.59
15-11-20 48.47 48.87 48.43 6,878,200 48.76 48.61
15-11-19 48.20 48.76 48.02 7,857,100 48.51 48.36
15-11-18 47.83 47.99 46.65 10,952,800 47.75 47.60
15-11-17 48.06 49.06 47.72 10,417,300 47.77 47.62
15-11-16 47.86 48.15 47.01 12,339,200 47.93 47.78
15-11-13 49.82 50.08 48.75 9,207,300 48.99 48.84
15-11-12 49.99 50.43 49.90 9,350,200 49.98 49.82
Date Open High Low Vol Cls adjCls
15-11-11 50.49 50.73 49.96 6,116,400 49.98 49.82
15-11-10 50.60 51.00 49.55 7,348,900 50.30 50.14
15-11-09 50.93 50.95 50.23 5,559,100 50.63 50.47
15-11-06 50.53 51.48 50.45 6,376,100 51.20 51.04
15-11-05 50.83 51.15 50.32 5,736,700 50.54 50.38
15-11-04 51.26 51.26 50.47 7,353,500 50.66 50.50
15-11-03 51.65 52.00 50.85 10,988,100 51.00 50.70
15-11-02 50.90 51.27 50.67 8,548,100 50.70 50.41
15-10-30 50.50 51.45 50.29 7,052,500 50.84 50.55
Date Open High Low Vol Cls adjCls
15-10-29 50.04 50.65 49.61 5,632,800 50.50 50.21
15-10-28 51.13 51.13 49.54 7,435,100 50.14 49.85
15-10-27 51.00 51.48 50.39 7,910,200 50.87 50.57
15-10-26 50.89 51.47 50.32 5,579,300 51.32 51.02
15-10-23 51.23 51.66 50.50 11,458,600 51.00 50.70
15-10-22 50.14 50.94 49.35 9,528,500 50.81 50.52
15-10-21 49.80 50.59 49.34 7,607,300 49.44 49.15
15-10-20 50.32 50.77 49.80 8,745,500 50.15 49.86
15-10-19 49.21 50.58 49.13 11,037,800 50.27 49.98
Date Open High Low Vol Cls adjCls
15-10-16 48.74 49.13 48.08 14,162,300 49.12 48.84
15-10-15 48.95 49.32 48.36 8,423,700 48.93 48.65
15-10-14 48.58 49.48 47.93 15,052,900 48.59 48.31
15-10-13 48.10 49.11 47.72 13,839,900 47.73 47.45
15-10-12 47.52 48.50 47.52 10,647,300 48.50 48.22
15-10-09 46.29 47.33 46.16 10,715,300 47.21 46.94
15-10-08 45.80 46.07 45.17 8,905,400 45.96 45.69
15-10-07 45.20 46.00 44.47 11,737,900 45.99 45.72
15-10-06 46.73 47.24 45.00 9,081,000 45.09 44.83
Date Open High Low Vol Cls adjCls
15-10-05 45.22 47.04 45.04 8,629,300 46.96 46.69
15-10-02 44.94 44.94 43.35 10,918,900 44.87 44.61
15-10-01 44.71 45.50 44.14 8,096,500 45.41 45.15
15-09-30 44.72 45.04 43.86 9,525,700 44.87 44.61
15-09-29 44.51 44.93 43.57 7,508,800 44.04 43.78
15-09-28 45.87 45.94 44.36 7,367,300 44.66 44.40
15-09-25 46.52 46.84 45.59 6,882,900 46.04 45.77
15-09-24 46.33 46.38 45.06 8,871,600 45.91 45.64
15-09-23 46.50 46.88 45.93 4,872,500 46.59 46.32
Date Open High Low Vol Cls adjCls
15-09-22 46.90 47.17 45.96 8,329,500 46.46 46.19
15-09-21 46.77 47.67 46.69 7,670,500 47.25 46.98
15-09-18 47.08 47.19 46.55 11,862,900 46.67 46.40
15-09-17 47.31 48.18 46.88 11,128,000 47.49 47.21
15-09-16 46.83 47.41 46.53 7,903,500 47.09 46.82
15-09-15 47.00 47.12 46.31 8,804,600 46.89 46.62
15-09-14 46.97 47.29 46.60 5,253,000 46.89 46.62
15-09-11 46.50 47.05 46.27 7,030,100 46.92 46.65
15-09-10 46.29 47.00 46.12 8,754,700 46.49 46.22
Date Open High Low Vol Cls adjCls
15-09-09 46.94 47.19 45.90 9,614,000 46.01 45.74
15-09-08 46.22 46.65 45.96 8,177,800 46.59 46.32
15-09-04 44.55 45.99 44.31 8,955,300 45.40 45.14
15-09-03 46.06 46.55 44.91 10,909,000 45.06 44.80
15-09-02 44.65 46.00 44.35 15,227,900 45.99 45.72
15-09-01 43.95 44.46 43.30 11,269,300 43.77 43.52
15-08-31 43.97 44.60 43.54 8,387,000 43.78 43.53
15-08-28 43.94 44.30 43.41 9,205,800 43.94 43.69
15-08-27 44.19 44.35 42.77 12,853,000 43.86 43.61
Date Open High Low Vol Cls adjCls
15-08-26 42.61 43.88 41.49 14,221,500 43.70 43.45
15-08-25 43.84 43.84 41.37 10,465,900 41.37 41.13
15-08-24 39.50 44.16 34.61 15,222,400 42.15 41.91
15-08-21 45.50 45.58 43.59 14,908,800 43.60 43.35
15-08-20 46.55 47.08 45.67 9,484,800 45.71 45.44
15-08-19 47.36 47.59 46.61 9,389,300 47.08 46.81
15-08-18 48.08 48.30 46.92 8,076,100 47.36 47.09
15-08-17 47.77 48.25 47.32 8,136,600 47.99 47.71
15-08-14 47.36 47.96 47.28 6,117,400 47.63 47.35
Date Open High Low Vol Cls adjCls
15-08-13 46.89 47.87 46.47 9,953,500 47.45 47.17
15-08-12 46.80 46.81 44.77 11,334,000 46.60 46.33
15-08-11 46.29 47.48 46.13 9,734,300 47.10 46.83
15-08-10 46.73 47.19 46.21 6,325,400 46.32 46.05
15-08-07 45.84 46.48 45.76 6,825,100 46.35 46.08
15-08-06 46.48 46.79 45.76 6,525,100 46.04 45.77
15-08-05 46.36 46.53 46.13 5,838,700 46.30 46.03
15-08-04 46.32 47.10 45.78 11,268,300 46.35 45.95
15-08-03 44.68 45.85 44.57 12,159,300 45.73 45.33
Date Open High Low Vol Cls adjCls
15-07-31 44.15 44.40 43.88 5,973,700 44.34 43.95
15-07-30 44.16 44.37 43.64 5,297,100 44.03 43.65
15-07-29 44.81 45.33 43.85 10,355,300 44.18 43.80
15-07-28 43.93 44.95 43.90 7,624,700 44.91 44.52
15-07-27 43.60 44.18 43.05 7,301,600 43.93 43.55
15-07-24 45.61 45.64 43.76 8,550,100 44.10 43.72
15-07-23 46.30 46.64 45.05 11,449,800 45.16 44.77
15-07-22 44.51 45.42 44.46 8,995,500 45.22 44.83
15-07-21 44.08 44.73 44.08 6,166,500 44.65 44.26
Date Open High Low Vol Cls adjCls
15-07-20 45.10 45.10 43.96 7,746,100 44.09 43.71
15-07-17 44.65 45.10 44.38 9,625,000 44.94 44.55
15-07-16 44.50 44.87 44.19 12,804,800 44.47 44.08
15-07-15 42.59 44.43 42.40 23,558,400 43.99 43.61
15-07-14 42.95 43.96 42.61 13,648,600 43.66 43.28
15-07-13 43.21 43.52 43.00 10,131,500 43.37 42.99
15-07-10 41.45 42.72 41.31 13,746,100 42.46 42.09
15-07-09 40.58 41.09 40.49 8,541,600 40.55 40.20
15-07-08 40.46 40.88 40.01 8,642,700 40.17 39.82
Date Open High Low Vol Cls adjCls
15-07-07 40.67 41.30 39.96 9,136,400 41.18 40.82
15-07-06 39.88 40.79 39.88 9,714,600 40.48 40.13
15-07-02 40.23 41.03 39.75 11,310,800 40.00 39.65
15-07-01 41.75 41.81 38.81 30,993,500 40.27 39.92
15-06-30 41.68 41.83 41.03 10,416,400 41.08 40.72
15-06-29 41.77 42.45 41.08 7,881,500 41.12 40.76
15-06-26 42.78 42.90 42.06 15,144,800 42.35 41.98
15-06-25 42.98 43.38 42.57 6,208,700 42.60 42.23
15-06-24 42.97 43.13 42.50 7,413,400 42.66 42.29
Date Open High Low Vol Cls adjCls
15-06-23 43.38 43.71 43.00 7,789,400 43.10 42.73
15-06-22 42.72 43.08 42.36 10,407,000 42.93 42.56
15-06-19 41.99 42.81 41.83 11,189,300 41.99 41.62
15-06-18 40.67 41.43 40.46 7,198,400 41.35 40.99
15-06-17 40.42 41.08 40.23 7,057,900 40.80 40.45
15-06-16 40.65 41.01 40.04 8,314,900 40.57 40.22
15-06-15 40.92 41.20 40.53 9,649,400 40.70 40.35
15-06-12 40.74 41.56 40.58 7,838,300 41.14 40.78
15-06-11 41.33 41.79 40.74 9,259,100 40.80 40.45
Date Open High Low Vol Cls adjCls
15-06-10 40.62 41.56 40.34 11,590,200 41.06 40.70
15-06-09 40.10 41.15 38.97 29,310,500 40.72 40.37
15-06-08 42.37 42.62 40.65 18,359,700 40.75 40.40
15-06-05 42.83 43.15 42.28 9,897,200 42.90 42.53
15-06-04 43.40 44.11 42.44 13,390,400 42.92 42.55
15-06-03 43.52 43.77 42.95 9,886,600 43.24 42.86
15-06-02 42.99 43.62 42.87 18,431,500 43.21 42.83
15-06-01 43.21 44.79 42.94 17,682,300 44.35 43.96
15-05-29 42.19 43.19 41.89 12,538,000 42.92 42.55
Date Open High Low Vol Cls adjCls
15-05-28 42.64 43.13 42.17 10,886,600 42.25 41.88
15-05-27 42.03 43.12 42.03 12,382,900 42.53 42.16
15-05-26 43.42 43.47 41.72 18,594,400 41.85 41.49
15-05-22 43.98 44.00 43.13 10,619,900 43.18 42.80
15-05-21 43.50 44.15 42.69 16,267,300 43.75 43.37
15-05-20 45.86 45.93 43.16 37,638,100 43.62 43.24
15-05-19 47.70 47.87 46.11 12,749,000 46.21 45.81
15-05-18 46.99 47.59 46.87 7,940,000 47.37 46.96
15-05-15 47.83 47.94 46.97 9,614,900 47.00 46.59
Date Open High Low Vol Cls adjCls
15-05-14 47.34 47.78 46.87 8,820,200 47.40 46.99
15-05-13 47.39 47.98 46.45 16,830,900 46.78 46.37
15-05-12 46.32 46.40 45.95 7,549,200 46.10 45.70
15-05-11 46.04 47.34 45.90 12,461,400 46.81 46.40
15-05-08 45.60 46.43 45.60 9,936,500 46.17 45.77
15-05-07 44.27 45.97 44.27 15,678,600 45.36 44.97
15-05-06 43.54 44.26 42.84 12,783,300 44.06 43.68
15-05-05 44.38 45.00 43.88 11,350,400 43.90 43.43
15-05-04 45.91 46.50 45.12 9,653,100 45.29 44.80
Date Open High Low Vol Cls adjCls
15-05-01 44.81 46.03 44.68 11,469,900 45.66 45.17
15-04-30 44.76 45.72 44.36 9,256,600 44.64 44.16
15-04-29 45.84 46.00 44.26 11,460,600 45.03 44.55
15-04-28 46.29 46.45 45.16 8,684,600 46.20 45.70
15-04-27 47.04 47.10 46.33 10,000,200 46.45 45.95
15-04-24 46.77 47.38 46.68 10,280,600 46.98 46.48
15-04-23 46.27 46.93 46.12 10,077,000 46.43 45.93
15-04-22 46.35 46.62 45.67 9,691,300 46.53 46.03
15-04-21 45.90 46.39 45.56 9,400,600 46.23 45.73
Date Open High Low Vol Cls adjCls
15-04-20 45.14 45.82 44.76 8,819,100 45.73 45.24
15-04-17 44.72 45.23 44.58 9,581,400 44.76 44.28
15-04-16 44.20 45.40 44.16 13,257,600 44.99 44.51
15-04-15 44.48 45.34 43.80 22,814,900 44.20 43.73
15-04-14 43.06 43.19 42.45 10,244,200 43.08 42.62
15-04-13 43.08 43.87 42.99 10,223,200 43.07 42.61
15-04-10 43.12 43.53 43.04 8,160,300 43.23 42.77
15-04-09 43.42 43.97 42.76 9,704,800 43.14 42.68
15-04-08 41.94 43.30 41.91 14,039,100 43.29 42.83
Date Open High Low Vol Cls adjCls
15-04-07 42.00 42.45 41.61 9,166,300 41.64 41.19
15-04-06 41.41 41.91 41.02 18,500,400 41.76 41.31
15-04-02 42.91 43.37 42.25 15,554,800 42.25 41.80
15-04-01 43.67 43.99 42.92 19,301,700 43.26 42.80
15-03-31 45.58 45.62 44.66 9,679,100 44.96 44.48
15-03-30 45.34 45.90 45.34 8,325,800 45.56 45.07
15-03-27 44.38 45.22 44.32 7,983,200 44.88 44.40
15-03-26 43.14 44.35 42.60 15,909,700 44.09 43.62
15-03-25 45.91 45.97 44.38 10,383,800 44.52 44.04
Date Open High Low Vol Cls adjCls
15-03-24 46.34 46.43 46.02 9,517,400 46.03 45.54
15-03-23 47.42 47.59 46.56 10,793,900 46.58 46.08
15-03-20 46.81 47.63 46.81 21,270,700 47.42 46.91
15-03-19 46.36 47.35 46.35 16,818,100 47.26 46.75
15-03-18 46.75 46.78 45.41 19,021,400 45.81 45.32
15-03-17 46.50 46.95 46.20 11,583,500 46.65 46.15
15-03-16 46.15 46.49 45.96 8,517,000 46.16 45.66
15-03-13 45.45 46.37 45.33 10,039,200 45.50 45.01
15-03-12 44.13 45.40 44.07 9,284,900 45.33 44.84
Date Open High Low Vol Cls adjCls
15-03-11 43.46 44.39 43.44 8,603,500 44.02 43.55
15-03-10 44.36 44.39 43.27 9,909,400 43.42 42.95
15-03-09 43.87 44.72 43.80 8,415,200 44.57 44.09
15-03-06 44.31 44.72 43.63 7,527,200 43.78 43.31
15-03-05 45.47 45.47 44.05 12,145,300 44.39 43.91
15-03-04 45.36 45.50 44.80 10,364,100 45.15 44.67
15-03-03 44.58 45.81 44.27 12,972,500 45.78 45.29
15-03-02 44.52 45.51 44.52 11,247,500 45.39 44.90
15-02-27 45.80 45.87 44.50 15,235,200 44.52 44.04
Date Open High Low Vol Cls adjCls
15-02-26 47.20 47.38 45.57 14,477,500 45.92 45.43
15-02-25 47.93 48.01 46.60 10,815,800 46.84 46.34
15-02-24 46.90 48.27 46.40 12,044,300 48.03 47.51
15-02-23 47.97 48.27 46.86 12,104,600 47.19 46.68
15-02-20 45.73 47.48 45.51 13,624,800 47.44 46.93
15-02-19 46.86 47.39 45.84 14,676,200 45.92 45.43
15-02-18 45.15 45.45 44.65 9,889,600 45.27 44.78
15-02-17 44.78 45.32 44.62 12,153,500 44.76 44.19
15-02-13 44.08 44.53 43.35 16,355,700 44.50 43.93
Date Open High Low Vol Cls adjCls
15-02-12 44.35 44.90 43.73 15,764,800 44.81 44.24
15-02-11 45.72 45.93 44.80 9,619,100 44.98 44.41
15-02-10 45.13 45.74 44.74 11,276,400 45.32 44.74
15-02-09 44.50 44.88 43.71 14,027,000 44.45 43.88
15-02-06 45.97 46.68 45.29 10,804,600 45.51 44.93
15-02-05 46.93 46.98 45.27 11,306,700 46.14 45.55
15-02-04 46.55 47.45 46.43 12,204,300 46.96 46.36
15-02-03 45.00 46.23 44.93 17,599,000 46.01 45.42
15-02-02 47.10 47.16 44.81 20,909,800 46.51 45.92
Date Open High Low Vol Cls adjCls
15-01-30 49.33 49.80 47.01 17,133,900 47.31 46.71
15-01-29 48.67 50.35 48.20 9,764,600 50.21 49.57
15-01-28 49.50 49.91 48.28 9,575,400 48.46 47.84
15-01-27 49.29 49.90 48.91 9,786,600 49.18 48.55
15-01-26 50.23 50.83 49.95 9,386,200 50.15 49.51
15-01-23 50.35 51.06 50.06 8,613,600 50.56 49.92
15-01-22 49.93 50.81 49.18 16,033,200 50.70 50.06
15-01-21 48.77 49.60 48.20 14,918,700 49.18 48.55
15-01-20 47.01 49.29 46.91 21,172,700 49.17 48.54
Date Open High Low Vol Cls adjCls
15-01-16 45.00 45.90 44.61 13,020,100 45.84 45.26
15-01-15 45.09 45.76 44.91 8,532,400 45.05 44.48
15-01-14 45.84 46.16 44.47 13,115,700 45.31 44.73
15-01-13 46.68 47.75 45.96 12,499,100 46.61 46.02
15-01-12 46.72 46.97 45.55 11,573,400 46.06 45.47
15-01-09 48.33 48.50 46.79 8,860,800 46.88 46.28
15-01-08 47.48 48.32 47.26 10,499,300 48.19 47.58
15-01-07 47.48 47.59 46.51 10,516,200 46.97 46.37
15-01-06 48.55 48.74 46.25 12,880,400 47.22 46.62
Date Open High Low Vol Cls adjCls
15-01-05 49.46 49.48 47.81 10,556,500 48.36 47.74
15-01-02 49.92 50.01 48.71 8,637,300 49.18 48.55
14-12-31 49.58 50.16 49.10 7,801,700 49.19 48.56
14-12-30 48.74 49.43 48.62 7,318,900 49.23 48.60
14-12-29 48.01 48.87 47.43 6,656,700 48.78 48.16
14-12-26 48.14 48.60 47.84 5,303,100 48.39 47.77
14-12-24 47.47 48.16 47.27 4,296,200 48.05 47.44
14-12-23 47.72 47.77 46.39 6,606,300 47.13 46.53
14-12-22 47.78 48.68 47.30 8,206,700 47.41 46.81
Date Open High Low Vol Cls adjCls
14-12-19 46.47 47.75 46.45 13,059,600 47.38 46.78
14-12-18 46.40 46.95 45.68 12,578,400 46.77 46.18
14-12-17 45.52 46.41 44.30 17,268,400 46.17 45.58
14-12-16 47.90 48.00 45.34 19,653,600 45.38 44.80
14-12-15 47.73 48.27 46.71 12,391,100 47.80 47.19
14-12-12 49.62 49.62 47.65 15,141,600 47.68 47.07
14-12-11 46.65 48.55 46.65 19,911,400 48.33 47.72
14-12-10 46.89 47.34 46.07 15,790,800 46.22 45.63
14-12-09 45.94 46.36 45.21 14,027,400 46.33 45.74
Date Open High Low Vol Cls adjCls
14-12-08 47.06 47.67 46.71 14,718,700 47.34 46.74
14-12-05 46.86 47.63 46.78 15,045,100 47.28 46.68
14-12-04 46.07 46.94 45.55 14,723,100 46.42 45.83
14-12-03 45.14 45.50 43.90 11,034,800 44.75 44.18
14-12-02 44.93 46.28 44.05 18,295,800 44.67 44.10
14-12-01 46.55 46.73 44.85 14,652,000 45.62 45.04
14-11-28 46.39 47.19 46.08 16,204,600 46.67 46.08
14-11-26 44.23 44.42 44.04 8,587,400 44.24 43.68
14-11-25 43.57 44.33 43.31 11,304,000 44.08 43.52
Date Open High Low Vol Cls adjCls
14-11-24 43.47 44.07 43.15 10,597,500 43.51 42.96
14-11-21 44.17 44.29 42.91 14,745,400 43.09 42.54
14-11-20 44.00 44.64 43.70 9,075,500 43.96 43.40
14-11-19 44.33 44.95 43.86 9,761,600 44.45 43.88
14-11-18 43.53 45.21 43.53 12,945,300 44.79 44.22
14-11-17 43.66 44.19 43.38 7,964,900 43.43 42.88
14-11-14 43.94 44.14 43.55 7,981,300 43.75 43.19
14-11-13 43.58 44.41 43.46 11,267,300 44.08 43.52
14-11-12 43.40 43.79 42.90 9,503,400 43.40 42.85
Date Open High Low Vol Cls adjCls
14-11-11 43.57 44.28 43.51 11,653,700 43.84 43.28
14-11-10 42.29 43.40 42.01 11,142,000 43.37 42.82
14-11-07 42.95 43.00 42.42 10,192,800 42.69 42.15
14-11-06 42.12 43.61 42.08 16,694,400 42.90 42.35
14-11-05 42.78 42.78 41.48 13,025,000 41.87 41.34
14-11-04 41.50 42.86 41.50 19,149,900 42.32 41.69
14-11-03 40.28 40.74 40.23 10,764,800 40.61 40.01
14-10-31 39.93 40.40 39.54 14,619,000 40.23 39.63
14-10-30 39.64 39.82 38.83 14,629,000 39.14 38.56
Date Open High Low Vol Cls adjCls
14-10-29 39.72 39.83 38.85 13,198,100 39.58 38.99
14-10-28 40.07 40.15 39.47 13,197,800 39.84 39.25
14-10-27 39.38 40.10 39.20 18,958,800 39.75 39.16
14-10-24 37.99 39.49 37.96 19,537,200 39.44 38.86
14-10-23 37.62 38.96 37.45 25,662,000 37.92 37.36
14-10-22 37.66 37.86 37.25 16,448,900 37.30 36.75
14-10-21 36.77 37.59 36.70 21,351,600 37.48 36.92
14-10-20 35.51 36.13 35.01 19,943,900 36.04 35.51
14-10-17 34.57 35.14 34.15 21,497,300 34.39 33.88
Date Open High Low Vol Cls adjCls
14-10-16 31.30 34.12 31.25 29,696,600 33.32 32.83
14-10-15 31.08 33.50 30.43 37,245,100 32.38 31.90
14-10-14 31.71 33.27 31.28 27,229,100 32.79 32.30
14-10-13 33.30 33.31 30.12 41,248,000 30.90 30.44
14-10-10 33.81 34.12 32.71 24,808,300 32.91 32.42
14-10-09 35.51 35.94 33.61 28,211,700 33.71 33.21
14-10-08 35.68 35.74 33.92 25,258,700 34.81 34.29
14-10-07 35.65 35.82 35.03 16,028,000 35.27 34.75
14-10-06 37.32 37.32 36.07 11,973,500 36.11 35.57
Date Open High Low Vol Cls adjCls
14-10-03 35.97 37.14 35.96 15,957,100 36.95 36.40
14-10-02 35.33 35.99 34.42 19,361,100 35.28 34.76
14-10-01 35.35 35.39 34.29 24,756,500 34.90 34.38
14-09-30 36.01 36.53 35.18 15,101,800 36.15 35.61
14-09-29 36.04 36.35 35.74 9,684,100 36.00 35.47
14-09-26 36.40 36.73 36.13 15,665,300 36.52 35.98
14-09-25 37.41 37.49 36.44 14,536,800 36.66 36.12
14-09-24 37.78 38.02 37.46 11,253,000 37.66 37.10
14-09-23 37.72 38.19 37.07 11,913,900 37.70 37.14
Date Open High Low Vol Cls adjCls
14-09-22 38.64 38.78 37.85 8,181,900 37.95 37.39
14-09-19 39.62 39.68 38.64 10,491,000 38.64 38.07
14-09-18 39.11 39.55 39.00 6,511,400 39.44 38.86
14-09-17 39.52 39.91 38.76 10,551,900 38.94 38.36
14-09-16 39.14 39.60 38.60 7,581,500 39.52 38.93
14-09-15 39.64 39.85 39.15 6,750,500 39.20 38.62
14-09-12 39.43 39.96 39.30 8,266,700 39.69 39.10
14-09-11 39.70 39.99 39.15 9,353,400 39.56 38.97
14-09-10 38.96 39.55 38.70 9,198,600 39.55 38.96
Date Open High Low Vol Cls adjCls
14-09-09 38.83 39.43 38.29 9,508,600 38.82 38.24
14-09-08 39.42 39.80 39.02 9,095,800 39.04 38.46
14-09-05 39.28 39.61 38.72 10,321,800 39.22 38.64
14-09-04 39.22 39.50 38.82 12,810,300 39.29 38.71
14-09-03 39.49 39.80 38.37 24,332,900 38.82 38.24
14-09-02 39.80 40.97 39.75 11,664,100 40.93 40.32
14-08-29 40.00 40.05 39.30 6,721,900 39.58 38.99
14-08-28 39.91 40.13 39.55 5,722,800 39.89 39.30
14-08-27 40.05 40.33 39.85 7,529,000 40.16 39.56
Date Open High Low Vol Cls adjCls
14-08-26 40.55 40.70 39.88 7,258,900 39.90 39.31
14-08-25 40.71 40.77 40.23 5,645,700 40.52 39.92
14-08-22 39.95 40.60 39.91 6,735,700 40.41 39.81
14-08-21 40.61 40.77 39.88 8,285,700 39.91 39.32
14-08-20 39.62 40.62 39.60 9,484,200 40.52 39.92
14-08-19 39.73 39.90 39.34 7,092,700 39.54 38.95
14-08-18 38.92 39.78 38.81 9,095,000 39.51 38.92
14-08-15 38.52 38.63 37.81 10,294,100 38.53 37.96
14-08-14 37.39 38.42 36.24 9,026,000 38.40 37.83
Date Open High Low Vol Cls adjCls
14-08-13 36.69 37.50 36.57 7,330,000 37.27 36.72
14-08-12 36.74 36.82 36.23 6,490,000 36.51 35.97
14-08-11 37.00 37.25 36.33 10,172,900 36.69 36.15
14-08-08 35.51 36.28 34.59 13,959,300 36.24 35.70
14-08-07 36.36 36.72 35.22 11,838,000 35.61 35.08
14-08-06 35.77 36.33 35.35 12,689,800 36.02 35.49
14-08-05 37.01 37.22 35.87 16,393,800 36.23 35.60
14-08-04 37.64 38.00 36.45 11,250,600 37.28 36.64
14-08-01 37.38 37.75 36.90 10,073,500 37.58 36.93
Date Open High Low Vol Cls adjCls
14-07-31 37.44 37.96 36.83 10,679,600 37.46 36.81
14-07-30 37.82 38.13 37.50 10,040,400 37.84 37.19
14-07-29 38.25 38.62 37.64 11,423,000 37.68 37.03
14-07-28 38.37 38.53 37.82 10,621,800 38.19 37.53
14-07-25 38.09 38.92 37.91 10,057,700 38.06 37.40
14-07-24 39.49 39.75 37.94 14,606,000 38.07 37.41
14-07-23 37.78 39.30 37.76 18,509,000 39.15 38.47
14-07-22 37.44 37.89 37.37 10,255,600 37.68 37.03
14-07-21 37.02 37.22 36.59 6,598,100 37.15 36.51
Date Open High Low Vol Cls adjCls
14-07-18 36.95 37.67 36.86 10,546,500 37.18 36.54
14-07-17 37.60 37.95 36.44 16,479,000 36.57 35.94
14-07-16 38.33 38.41 37.73 9,148,100 37.87 37.22
14-07-15 37.59 38.20 37.52 12,018,900 38.03 37.37
14-07-14 37.58 37.75 37.30 8,388,500 37.38 36.73
14-07-11 37.60 37.88 37.07 11,699,500 37.23 36.59
14-07-10 36.20 37.69 36.08 16,116,000 37.45 36.80
14-07-09 37.57 37.83 36.58 15,679,900 36.96 36.32
14-07-08 35.60 36.74 34.77 43,293,800 36.44 35.81
Date Open High Low Vol Cls adjCls
14-07-07 38.43 38.50 36.71 19,850,000 36.90 36.26
14-07-03 38.35 38.96 38.29 8,751,600 38.60 37.93
14-07-02 38.96 39.00 38.03 29,005,300 38.24 37.58
14-07-01 39.00 40.41 38.90 13,673,700 40.31 39.61
14-06-30 39.18 39.33 38.60 11,834,400 38.72 38.05
14-06-27 39.26 39.41 38.93 17,022,700 39.33 38.65
14-06-26 39.28 39.52 38.85 10,651,000 39.30 38.62
14-06-25 38.51 39.50 38.04 8,944,000 39.35 38.67
14-06-24 38.89 39.37 38.55 8,813,100 38.57 37.90
Date Open High Low Vol Cls adjCls
14-06-23 39.41 39.67 38.57 13,342,100 39.07 38.40
14-06-20 39.75 39.97 39.41 11,776,100 39.57 38.89
14-06-19 39.83 40.34 39.42 10,209,500 39.62 38.94
14-06-18 39.40 39.82 39.01 10,161,400 39.75 39.06
14-06-17 39.13 39.78 39.03 11,030,800 39.49 38.81
14-06-16 38.60 39.14 38.25 14,132,500 38.84 38.17
14-06-13 38.51 39.63 38.48 19,864,000 39.24 38.56
14-06-12 39.82 39.85 38.10 36,333,100 38.50 37.84
14-06-11 41.00 41.08 39.88 23,352,200 40.71 40.01
Date Open High Low Vol Cls adjCls
14-06-10 41.86 42.02 41.26 7,033,800 41.92 41.20
14-06-09 42.35 42.47 41.58 9,511,500 41.87 41.15
14-06-06 41.77 42.27 41.73 8,466,700 42.23 41.50
14-06-05 42.47 42.66 41.48 15,651,100 41.50 40.78
14-06-04 41.29 42.35 40.77 13,825,900 42.17 41.44
14-06-03 40.84 41.39 40.67 11,273,200 41.15 40.44
14-06-02 40.14 40.95 39.76 10,306,700 40.77 40.07
14-05-30 40.14 40.54 39.67 7,947,700 39.91 39.22
14-05-29 40.32 40.65 39.64 9,408,900 40.14 39.45
Date Open High Low Vol Cls adjCls
14-05-28 39.52 40.69 39.49 9,579,300 40.27 39.57
14-05-27 39.56 39.60 39.32 7,278,500 39.46 38.78
14-05-23 38.77 39.55 38.65 7,091,300 39.16 38.48
14-05-22 38.37 38.85 38.29 6,668,400 38.63 37.96
14-05-21 38.01 38.47 37.97 6,500,300 38.34 37.68
14-05-20 38.40 38.45 37.47 9,062,800 37.83 37.18
14-05-19 37.68 38.72 37.60 6,850,400 38.39 37.73
14-05-16 38.04 38.19 37.41 9,214,000 37.86 37.21
14-05-15 38.08 38.36 37.33 11,211,400 38.13 37.47
Date Open High Low Vol Cls adjCls
14-05-14 38.64 38.86 38.19 8,417,700 38.44 37.78
14-05-13 38.52 39.11 38.37 6,636,500 38.78 38.11
14-05-12 37.77 38.69 37.74 8,269,600 38.65 37.98
14-05-09 37.82 37.82 36.95 9,852,300 37.67 37.02
14-05-08 38.07 38.58 37.50 11,164,100 37.70 37.05
14-05-07 37.81 38.26 37.31 10,513,500 38.24 37.58
14-05-06 38.45 38.82 37.46 13,277,500 37.69 36.98
14-05-05 37.01 37.70 36.63 8,766,600 37.55 36.84
14-05-02 37.11 37.47 36.56 9,365,600 37.23 36.53
Date Open High Low Vol Cls adjCls
14-05-01 37.00 37.53 36.97 11,867,300 37.12 36.42
14-04-30 36.81 37.18 36.30 11,962,800 36.83 36.14
14-04-29 36.02 36.75 35.87 10,035,400 36.74 36.05
14-04-28 36.20 36.67 35.13 12,646,300 35.84 35.17
14-04-25 36.50 36.61 35.78 10,323,800 36.07 35.39
14-04-24 37.15 37.47 36.33 16,534,100 36.73 36.04
14-04-23 36.87 37.41 36.00 22,024,400 37.09 36.39
14-04-22 34.18 35.25 34.17 14,105,200 34.95 34.29
14-04-21 33.58 34.08 33.25 8,893,100 33.94 33.30
Date Open High Low Vol Cls adjCls
14-04-17 33.61 33.88 32.88 13,151,800 33.76 33.12
14-04-16 32.22 33.73 32.17 14,163,400 33.62 32.99
14-04-15 31.80 32.43 30.54 19,269,200 31.91 31.31
14-04-14 32.86 33.00 31.13 15,615,700 31.73 31.13
14-04-11 32.88 33.85 32.27 12,681,600 32.52 31.91
14-04-10 35.10 35.14 33.00 14,715,400 33.01 32.39
14-04-09 33.73 34.82 33.43 9,554,000 34.73 34.08
14-04-08 33.90 34.28 32.41 16,158,400 33.51 32.88
14-04-07 34.51 35.37 33.69 13,775,500 33.99 33.35
Date Open High Low Vol Cls adjCls
14-04-04 35.69 35.70 34.48 9,353,600 34.61 33.96
14-04-03 35.73 36.07 34.97 8,904,100 35.37 34.70
14-04-02 35.91 36.52 35.53 12,018,200 35.70 35.03
14-04-01 34.93 35.78 34.92 11,630,500 35.75 35.08
14-03-31 33.75 34.91 33.75 10,215,900 34.65 34.00
14-03-28 34.14 34.69 33.51 10,434,900 33.53 32.90
14-03-27 33.90 34.29 32.97 11,952,200 34.13 33.49
14-03-26 34.50 34.55 33.91 12,058,800 33.96 33.32
14-03-25 33.46 34.51 33.46 11,544,300 34.43 33.78
Date Open High Low Vol Cls adjCls
14-03-24 33.11 33.53 32.52 11,289,700 33.32 32.69
14-03-21 34.07 34.07 32.73 22,078,800 32.73 32.11
14-03-20 33.80 33.91 33.30 7,001,400 33.64 33.01
14-03-19 34.10 34.32 33.33 9,846,200 33.73 33.09
14-03-18 34.49 34.58 34.05 8,857,900 34.07 33.43
14-03-17 34.58 34.58 33.75 9,175,600 34.20 33.56
14-03-14 33.49 34.63 33.25 11,883,800 34.12 33.48
14-03-13 34.76 34.78 33.29 13,340,700 33.58 32.95
14-03-12 34.60 34.84 34.21 9,953,500 34.50 33.85
Date Open High Low Vol Cls adjCls
14-03-11 35.06 35.45 34.77 9,975,900 34.92 34.26
14-03-10 35.34 35.82 34.71 10,695,400 35.17 34.51
14-03-07 35.72 35.85 34.80 11,828,800 35.36 34.69
14-03-06 35.06 35.58 35.03 12,030,900 35.37 34.70
14-03-05 34.85 35.15 34.61 11,323,000 34.72 34.07
14-03-04 33.50 34.72 33.49 13,583,500 34.45 33.80
14-03-03 32.39 32.73 31.90 14,410,000 32.59 31.98
14-02-28 32.93 33.45 32.66 10,860,700 33.21 32.58
14-02-27 33.39 33.95 33.28 10,851,800 33.32 32.69
Date Open High Low Vol Cls adjCls
14-02-26 33.46 33.75 33.09 11,732,700 33.51 32.88
14-02-25 32.62 33.50 32.62 15,329,800 33.24 32.61
14-02-24 31.92 32.73 31.84 11,241,100 32.45 31.84
14-02-21 31.88 32.19 31.71 9,632,100 31.76 31.16
14-02-20 30.58 31.89 30.55 12,151,100 31.84 31.24
14-02-19 30.82 31.04 30.44 10,555,900 30.57 29.99
14-02-18 31.36 31.59 30.92 10,427,800 30.92 30.28
14-02-14 31.19 31.62 30.94 7,007,600 31.34 30.69
14-02-13 30.79 31.50 30.43 8,717,700 31.35 30.70
Date Open High Low Vol Cls adjCls
14-02-12 31.51 31.51 30.78 9,535,200 31.13 30.48
14-02-11 31.30 31.44 30.62 12,510,900 31.41 30.76
14-02-10 31.75 31.80 30.93 10,751,100 31.21 30.56
14-02-07 31.33 31.85 31.08 12,866,200 31.65 30.99
14-02-06 30.01 31.34 29.81 9,460,400 30.89 30.25
14-02-05 29.66 30.10 29.12 13,892,600 30.02 29.40
14-02-04 30.00 30.03 29.26 14,439,900 29.94 29.32
14-02-03 30.64 30.80 29.22 16,778,900 29.38 28.77
14-01-31 30.19 30.84 30.00 11,438,800 30.61 29.98
Date Open High Low Vol Cls adjCls
14-01-30 30.45 30.87 30.28 10,021,000 30.58 29.95
14-01-29 30.44 31.29 29.78 16,374,700 29.92 29.30
14-01-28 30.58 31.51 30.54 11,917,500 30.90 30.26
14-01-27 31.22 31.59 29.66 19,140,400 30.59 29.96
14-01-24 32.03 32.31 30.96 14,874,200 31.11 30.47
14-01-23 32.55 32.69 32.10 13,397,300 32.50 31.83
14-01-22 32.38 32.92 32.28 11,534,900 32.84 32.16
14-01-21 32.39 32.65 31.65 17,955,300 32.08 31.41
14-01-17 31.27 31.39 30.88 15,822,000 31.07 30.43
Date Open High Low Vol Cls adjCls
14-01-16 31.46 31.73 31.33 7,461,700 31.58 30.93
14-01-15 32.30 32.30 31.08 18,087,100 31.50 30.85
14-01-14 31.08 32.07 31.02 14,279,900 32.01 31.35
14-01-13 31.77 31.78 30.87 15,114,200 30.92 30.28
14-01-10 31.19 31.48 30.66 13,196,400 31.47 30.82
14-01-09 30.54 31.58 30.40 18,690,400 31.06 30.42
14-01-08 28.77 30.10 28.61 17,910,500 29.80 29.18
14-01-07 29.44 29.66 28.59 13,041,100 28.78 28.18
14-01-06 29.43 29.80 29.05 15,782,700 29.29 28.68
Date Open High Low Vol Cls adjCls
14-01-03 28.37 29.36 28.24 19,087,100 29.23 28.62
14-01-02 27.26 28.05 27.26 11,703,400 27.70 27.13
13-12-31 27.23 27.65 27.20 9,152,400 27.47 26.90
13-12-30 26.94 27.38 26.89 7,570,900 27.19 26.63
13-12-27 27.86 27.89 26.86 9,960,200 27.03 26.47
13-12-26 27.86 27.98 27.59 6,127,500 27.88 27.30
13-12-24 27.51 27.92 27.51 4,899,200 27.84 27.26
13-12-23 27.77 27.89 27.46 7,464,900 27.57 27.00
13-12-20 27.56 27.91 27.32 18,881,100 27.55 26.98
Date Open High Low Vol Cls adjCls
13-12-19 27.39 27.72 27.31 11,138,500 27.51 26.94
13-12-18 26.86 27.23 26.40 16,441,500 27.11 26.55
13-12-17 27.95 27.96 26.90 17,570,900 26.94 26.38
13-12-16 28.67 28.77 27.82 11,246,400 27.92 27.34
13-12-13 28.40 28.78 28.25 11,055,000 28.37 27.78
13-12-12 27.77 28.42 27.75 11,555,900 28.21 27.63
13-12-11 28.85 29.05 27.65 16,735,900 27.66 27.09
13-12-10 28.83 29.12 28.57 10,638,500 28.77 28.17
13-12-09 28.26 28.95 28.20 11,504,500 28.88 28.28
Date Open High Low Vol Cls adjCls
13-12-06 28.37 28.68 28.11 11,333,300 28.23 27.64
13-12-05 27.63 28.01 27.62 13,599,600 27.94 27.36
13-12-04 27.99 28.01 27.30 15,919,100 27.61 27.04
13-12-03 28.95 28.97 27.84 17,541,900 28.05 27.47
13-12-02 29.00 29.42 28.91 8,905,300 29.00 28.40
13-11-29 29.42 29.44 28.86 5,589,100 28.98 28.38
13-11-27 29.17 29.42 29.00 9,180,300 29.34 28.73
13-11-26 29.18 29.24 28.74 10,968,300 29.04 28.44
13-11-25 29.00 29.39 28.72 14,535,700 29.17 28.57
Date Open High Low Vol Cls adjCls
13-11-22 28.25 28.90 28.25 14,684,400 28.60 28.01
13-11-21 27.85 28.13 27.72 8,489,000 28.04 27.46
13-11-20 27.99 28.08 27.42 12,442,400 27.71 27.14
13-11-19 28.16 28.75 27.83 13,900,000 27.85 27.27
13-11-18 28.27 28.70 28.05 13,631,800 28.12 27.54
13-11-15 28.01 28.19 27.79 10,508,100 28.12 27.54
13-11-14 27.89 28.19 27.68 10,551,900 27.94 27.36
13-11-13 28.11 28.22 27.58 11,977,300 27.79 27.21
13-11-12 27.44 28.47 27.43 29,670,200 28.12 27.54
Date Open High Low Vol Cls adjCls
13-11-11 27.19 27.56 27.13 7,869,200 27.47 26.90
13-11-08 26.64 27.63 26.62 17,707,900 26.89 26.33
13-11-07 27.01 27.39 26.60 13,309,400 26.68 26.13
13-11-06 27.66 27.70 26.77 13,371,800 26.88 26.32
13-11-05 27.70 27.71 27.12 13,766,200 27.46 26.89
13-11-04 27.13 27.79 27.01 17,463,300 27.44 26.87
13-11-01 26.46 26.94 26.05 13,682,300 26.70 26.09
13-10-31 26.47 26.62 26.26 10,144,300 26.38 25.78
13-10-30 26.59 26.72 26.00 12,238,300 26.48 25.87
Date Open High Low Vol Cls adjCls
13-10-29 26.34 26.69 26.24 9,611,200 26.35 25.75
13-10-28 26.42 26.44 25.98 9,529,800 26.14 25.54
13-10-25 26.30 26.68 26.05 13,052,800 26.31 25.71
13-10-24 25.85 26.47 25.67 18,251,900 26.32 25.72
13-10-23 25.44 25.95 25.29 12,626,900 25.61 25.02
13-10-22 25.56 26.24 25.26 22,623,200 25.49 24.91
13-10-21 25.20 25.23 24.46 12,851,900 24.69 24.12
13-10-18 24.97 25.18 24.82 11,466,700 25.01 24.44
13-10-17 24.38 24.90 24.38 12,646,400 24.79 24.22
Date Open High Low Vol Cls adjCls
13-10-16 24.18 24.51 23.88 10,759,400 24.42 23.86
13-10-15 24.10 24.27 23.83 11,664,000 24.02 23.47
13-10-14 24.20 24.35 23.77 18,373,500 24.11 23.56
13-10-11 24.58 24.79 24.17 12,404,400 24.40 23.84
13-10-10 24.64 24.94 24.38 12,480,400 24.51 23.95
13-10-09 24.29 24.55 23.72 10,944,400 24.25 23.69
13-10-08 24.76 24.82 24.05 12,505,800 24.23 23.67
13-10-07 24.95 25.09 24.81 8,462,700 24.85 24.28
13-10-04 24.69 25.43 24.55 17,398,300 25.19 24.61
Date Open High Low Vol Cls adjCls
13-10-03 24.49 24.70 23.90 16,929,500 24.54 23.98
13-10-02 24.55 24.77 24.11 21,639,200 24.25 23.69
13-10-01 23.68 24.22 23.63 15,105,900 24.21 23.65
13-09-30 23.16 23.69 22.71 10,827,400 23.59 23.05
13-09-27 23.38 23.95 23.10 16,040,400 23.57 23.03
13-09-26 23.79 24.02 23.64 12,969,100 24.01 23.46
13-09-25 23.80 23.84 23.20 11,788,300 23.81 23.26
13-09-24 23.25 24.10 23.25 11,199,300 23.76 23.22
13-09-23 23.31 23.51 23.14 9,871,500 23.32 22.79
Date Open High Low Vol Cls adjCls
13-09-20 23.58 23.72 23.25 14,547,300 23.30 22.77
13-09-19 23.32 23.59 23.08 9,416,200 23.45 22.91
13-09-18 23.00 23.55 22.91 17,592,100 23.31 22.78
13-09-17 23.66 23.71 23.07 14,278,100 23.32 22.79
13-09-16 22.98 23.57 22.78 21,517,800 23.15 22.62
13-09-13 22.20 22.59 22.15 15,015,300 22.47 21.95
13-09-12 22.33 22.44 22.08 26,098,900 22.17 21.66
13-09-11 22.43 22.71 22.30 27,856,100 22.42 21.91
13-09-10 22.11 23.13 21.97 206,372,300 22.63 22.11
Date Open High Low Vol Cls adjCls
13-09-09 20.85 21.79 20.76 48,677,200 21.76 21.26
13-09-06 20.51 20.61 19.75 12,276,100 19.89 19.43
13-09-05 20.33 20.74 20.20 9,206,400 20.25 19.79
13-09-04 20.17 20.44 20.00 12,499,200 20.31 19.84
13-09-03 20.05 20.45 19.57 16,288,300 19.84 19.39
13-08-30 19.70 20.15 19.58 12,920,000 19.73 19.28
13-08-29 19.62 20.00 19.33 12,982,100 19.64 19.19
13-08-28 19.08 19.22 18.92 10,242,800 19.13 18.69
13-08-27 19.62 19.66 18.85 19,939,000 19.11 18.67
Date Open High Low Vol Cls adjCls
13-08-26 20.14 20.55 19.85 10,372,200 20.27 19.81
13-08-23 20.28 20.44 20.05 6,310,900 20.12 19.66
13-08-22 19.69 20.40 19.69 13,194,900 20.25 19.79
13-08-21 19.27 19.77 19.17 12,699,800 19.56 19.11
13-08-20 19.31 19.48 18.98 13,639,200 19.19 18.75
13-08-19 19.77 19.79 19.01 8,353,200 19.13 18.69
13-08-16 19.60 20.18 19.53 11,501,700 19.83 19.38
13-08-15 19.08 19.75 18.95 17,556,800 19.53 19.08
13-08-14 19.30 19.43 18.75 30,584,800 19.04 18.60
Date Open High Low Vol Cls adjCls
13-08-13 21.14 21.31 18.53 71,984,800 19.55 19.10
13-08-12 20.51 21.09 20.45 8,250,000 21.04 20.56
13-08-09 21.09 21.10 20.54 6,656,700 20.57 20.10
13-08-08 21.24 21.35 20.98 6,645,500 21.06 20.58
13-08-07 20.95 21.09 20.51 5,775,400 20.98 20.50
13-08-06 21.71 21.75 20.97 6,922,300 20.98 20.44
13-08-05 21.85 21.96 21.57 4,653,900 21.71 21.15
13-08-02 21.97 22.02 21.74 6,716,700 21.95 21.39
13-08-01 21.53 22.05 21.40 9,941,900 22.05 21.48
Date Open High Low Vol Cls adjCls
13-07-31 21.33 21.44 21.13 5,684,600 21.23 20.68
13-07-30 21.48 21.50 20.98 7,459,800 21.19 20.64
13-07-29 21.82 22.01 21.22 7,833,700 21.32 20.77
13-07-26 21.27 21.99 21.15 8,877,900 21.90 21.34
13-07-25 20.97 21.50 20.76 12,557,300 21.48 20.93
13-07-24 21.08 21.64 20.72 17,975,400 20.80 20.26
13-07-23 20.46 20.55 20.06 8,767,800 20.45 19.92
13-07-22 20.21 20.39 20.08 4,967,700 20.37 19.85
13-07-19 20.28 20.42 20.03 7,419,200 20.29 19.77
Date Open High Low Vol Cls adjCls
13-07-18 20.00 20.70 20.00 15,283,100 20.56 20.03
13-07-17 19.31 20.19 19.31 11,346,200 19.92 19.41
13-07-16 19.50 19.59 19.20 5,463,500 19.29 18.79
13-07-15 19.45 19.68 19.22 6,599,600 19.44 18.94
13-07-12 18.88 19.39 18.79 8,801,100 19.29 18.79
13-07-11 19.06 19.11 18.45 9,921,800 18.86 18.37
13-07-10 19.36 19.64 18.52 15,637,600 18.70 18.22
13-07-09 19.17 19.57 19.08 6,139,200 19.33 18.83
13-07-08 19.15 19.25 18.95 4,717,900 19.03 18.54
Date Open High Low Vol Cls adjCls
13-07-05 18.84 19.18 18.71 6,658,800 19.00 18.51
13-07-03 18.73 18.90 18.30 6,578,000 18.41 17.94
13-07-02 19.36 19.42 18.66 8,702,000 18.99 18.50
13-07-01 18.80 19.73 18.80 13,262,600 19.36 18.86
13-06-28 18.61 18.87 18.51 7,486,400 18.71 18.23
13-06-27 18.48 18.70 18.25 4,852,600 18.69 18.21
13-06-26 18.25 18.43 18.09 4,871,800 18.41 17.94
13-06-25 17.57 18.23 17.57 9,019,300 18.15 17.68
13-06-24 18.09 18.09 17.29 12,095,600 17.36 16.91
Date Open High Low Vol Cls adjCls
13-06-21 18.54 18.66 17.82 10,310,600 18.28 17.81
13-06-20 18.47 18.75 18.23 11,287,500 18.41 17.94
13-06-19 18.99 19.04 18.69 4,749,700 18.69 18.21
13-06-18 18.80 19.05 18.64 5,265,200 18.97 18.48
13-06-17 18.97 19.05 18.59 8,832,100 18.82 18.34
13-06-14 18.63 18.96 18.53 10,445,000 18.85 18.37
13-06-13 18.09 18.80 17.91 12,372,400 18.71 18.23
13-06-12 18.68 18.80 18.01 6,379,400 18.07 17.61
13-06-11 18.27 18.73 18.06 8,208,200 18.52 18.04
Date Open High Low Vol Cls adjCls
13-06-10 18.47 18.69 18.21 7,801,700 18.59 18.11
13-06-07 17.75 18.38 17.65 10,492,900 18.38 17.91
13-06-06 17.50 17.79 16.94 12,921,100 17.49 17.04
13-06-05 17.99 18.10 17.35 10,279,700 17.56 17.11
13-06-04 17.97 18.66 17.80 12,083,100 18.09 17.62
13-06-03 18.12 18.37 17.55 9,934,100 17.81 17.35
13-05-31 18.10 18.42 17.97 7,024,200 18.01 17.55
13-05-30 18.22 18.40 18.07 5,579,200 18.10 17.63
13-05-29 18.53 18.62 17.75 13,292,700 18.08 17.61
Date Open High Low Vol Cls adjCls
13-05-28 19.12 19.25 18.48 9,908,300 18.72 18.24
13-05-24 18.21 18.93 18.21 11,080,300 18.93 18.44
13-05-23 17.85 18.55 17.68 9,341,900 18.49 18.01
13-05-22 18.20 18.51 18.10 10,284,700 18.18 17.71
13-05-21 18.36 18.45 17.90 9,161,500 18.13 17.66
13-05-20 18.58 18.87 18.22 8,101,600 18.36 17.89
13-05-17 18.73 18.95 18.44 10,414,800 18.54 18.06
13-05-16 18.95 19.30 18.62 10,451,100 18.64 18.16
13-05-15 18.30 19.43 18.25 21,079,200 18.96 18.47
Date Open High Low Vol Cls adjCls
13-05-14 18.00 18.27 17.95 8,452,500 18.25 17.78
13-05-13 18.08 18.18 17.78 8,181,700 17.89 17.43
13-05-10 17.82 18.24 17.72 11,567,200 18.13 17.66
13-05-09 18.73 18.88 17.63 23,003,700 17.70 17.24
13-05-08 18.25 18.84 18.25 26,633,800 18.66 18.18
13-05-07 18.06 18.15 17.90 7,301,400 18.08 17.61
13-05-06 17.99 18.24 17.77 7,968,700 18.06 17.60
13-05-03 17.72 18.31 17.68 17,308,400 17.96 17.50
13-05-02 16.87 17.54 16.69 16,788,000 17.49 17.04
Date Open High Low Vol Cls adjCls
13-05-01 17.26 17.55 16.68 13,514,600 16.84 16.41
13-04-30 16.93 17.33 16.75 12,023,700 17.14 16.70
13-04-29 16.74 17.10 16.68 10,950,900 16.95 16.51
13-04-26 16.35 16.87 16.18 11,495,100 16.81 16.38
13-04-25 16.51 16.90 16.28 20,782,200 16.29 15.87
13-04-24 16.62 16.75 16.32 11,143,400 16.47 16.05
13-04-23 14.93 16.75 14.84 28,073,700 16.72 16.29
13-04-22 15.33 15.70 14.91 17,120,100 15.14 14.75
13-04-19 15.22 15.47 14.85 9,027,300 15.26 14.87
Date Open High Low Vol Cls adjCls
13-04-18 15.53 15.53 15.07 14,419,200 15.15 14.76
13-04-17 15.69 15.70 15.20 22,305,600 15.53 15.13
13-04-16 15.40 15.89 15.27 11,532,500 15.87 15.46
13-04-15 15.58 15.69 14.71 15,407,200 14.91 14.53
13-04-12 15.49 15.91 15.39 8,501,600 15.48 15.08
13-04-11 15.25 15.74 15.25 11,817,700 15.55 15.15
13-04-10 14.92 15.32 14.87 11,900,400 15.25 14.86
13-04-09 15.17 15.24 14.75 14,994,800 14.80 14.42
13-04-08 14.60 14.98 14.40 12,334,100 14.93 14.55
Date Open High Low Vol Cls adjCls
13-04-05 14.04 14.62 13.94 38,513,400 14.39 14.02
13-04-04 14.42 14.85 14.41 16,159,800 14.75 14.37
13-04-03 14.98 15.14 14.26 26,394,900 14.56 14.19
13-04-02 15.40 15.58 14.77 41,032,200 14.94 14.56
13-04-01 16.43 16.94 16.25 10,897,400 16.25 15.83
13-03-28 16.69 16.94 16.47 10,119,400 16.51 16.09
13-03-27 16.37 16.76 16.29 7,921,800 16.59 16.16
13-03-26 16.50 16.69 16.29 10,003,800 16.55 16.12
13-03-25 16.78 16.88 16.22 11,366,000 16.31 15.89
Date Open High Low Vol Cls adjCls
13-03-22 17.03 17.04 16.59 10,148,700 16.71 16.28
13-03-21 16.94 17.25 16.83 10,723,800 16.84 16.41
13-03-20 16.71 17.09 16.58 13,076,400 17.07 16.63
13-03-19 16.42 16.73 16.30 9,146,200 16.54 16.11
13-03-18 15.83 16.38 15.76 8,001,000 16.27 15.85
13-03-15 16.15 16.23 15.82 15,200,400 16.00 15.59
13-03-14 16.34 16.48 16.17 9,249,800 16.28 15.86
13-03-13 15.95 16.41 15.95 11,475,800 16.36 15.94
13-03-12 16.20 16.30 15.97 9,592,100 16.03 15.62
Date Open High Low Vol Cls adjCls
13-03-11 16.05 16.42 15.77 11,617,300 16.23 15.81
13-03-08 16.14 16.40 15.81 18,025,800 16.24 15.82
13-03-07 15.70 15.93 15.59 6,443,600 15.90 15.49
13-03-06 16.00 16.07 15.47 12,824,800 15.67 15.27
13-03-05 15.71 15.93 15.67 12,270,800 15.86 15.45
13-03-04 14.75 15.89 14.61 25,397,700 15.65 15.25
13-03-01 14.26 15.08 14.26 16,031,300 14.82 14.44
13-02-28 14.34 14.42 14.23 7,523,500 14.27 13.90
13-02-27 13.89 14.35 13.85 7,947,600 14.27 13.90
Date Open High Low Vol Cls adjCls
13-02-26 13.94 14.00 13.60 11,452,000 13.90 13.54
13-02-25 13.84 14.34 13.82 16,933,300 14.02 13.66
13-02-22 13.56 13.77 13.39 8,462,800 13.75 13.40
13-02-21 13.96 13.99 13.16 21,229,600 13.56 13.21
13-02-20 14.29 14.32 13.78 13,822,800 13.82 13.46
13-02-19 14.40 14.62 14.20 12,245,700 14.30 13.93
13-02-15 14.37 14.56 14.31 14,248,600 14.45 14.08
13-02-14 14.60 14.68 14.02 17,917,800 14.24 13.87
13-02-13 14.57 14.80 14.50 7,230,400 14.78 14.40
Date Open High Low Vol Cls adjCls
13-02-12 14.64 14.79 14.46 7,146,700 14.50 14.13
13-02-11 14.66 14.90 14.61 7,583,800 14.69 14.31
13-02-08 14.77 14.88 14.52 9,197,200 14.62 14.24
13-02-07 14.49 14.89 14.46 16,685,200 14.86 14.48
13-02-06 13.91 14.49 13.91 16,494,800 14.47 14.10
13-02-05 13.83 14.10 13.80 19,010,700 13.93 13.57
13-02-04 13.64 13.95 13.44 10,041,800 13.86 13.50
13-02-01 13.97 14.09 13.74 10,069,500 13.82 13.46
13-01-31 13.77 13.92 13.72 6,967,400 13.89 13.53
Date Open High Low Vol Cls adjCls
13-01-30 13.72 13.92 13.68 8,168,500 13.84 13.48
13-01-29 13.89 13.93 13.61 16,123,200 13.68 13.33
13-01-28 14.16 14.20 13.90 9,593,800 13.94 13.58
13-01-25 13.94 14.18 13.82 10,746,000 14.17 13.81
13-01-24 13.83 14.17 13.71 14,578,900 13.93 13.57
13-01-23 14.05 14.15 13.74 20,839,900 13.78 13.43
13-01-22 13.64 14.15 13.46 16,829,300 14.01 13.65
13-01-18 13.85 13.91 13.60 11,337,100 13.61 13.26
13-01-17 13.95 14.00 13.72 9,910,600 13.83 13.47
Date Open High Low Vol Cls adjCls
13-01-16 13.55 14.11 13.52 20,083,000 13.92 13.56
13-01-15 13.25 13.74 13.21 17,041,000 13.63 13.28
13-01-14 13.30 13.49 13.17 7,996,300 13.44 13.09
13-01-11 13.33 13.41 13.09 14,934,900 13.35 13.01
13-01-10 13.45 13.65 13.17 27,721,200 13.30 12.96
13-01-09 13.00 13.16 12.89 10,251,700 13.11 12.77
13-01-08 13.05 13.26 12.87 16,685,700 12.98 12.65
13-01-07 13.14 13.38 12.89 23,137,100 12.99 12.66
13-01-04 12.56 13.08 12.55 17,125,600 12.98 12.65
Date Open High Low Vol Cls adjCls
13-01-03 12.14 12.61 12.12 16,272,400 12.58 12.26
13-01-02 12.07 12.28 11.97 10,628,500 12.23 11.92
12-12-31 11.57 12.05 11.55 11,658,400 11.87 11.56
12-12-28 11.54 11.68 11.46 6,935,700 11.50 11.20
12-12-27 11.61 11.76 11.43 6,388,400 11.57 11.27
12-12-26 11.68 11.89 11.63 5,844,700 11.65 11.35
12-12-24 11.80 11.97 11.65 4,118,800 11.78 11.48
12-12-21 11.74 11.91 11.68 12,579,200 11.86 11.55
12-12-20 11.81 11.98 11.65 13,366,300 11.94 11.63
Date Open High Low Vol Cls adjCls
12-12-19 11.54 11.94 11.49 25,298,300 11.83 11.53
12-12-18 11.26 11.61 11.20 14,538,500 11.53 11.23
12-12-17 11.48 11.75 11.16 19,546,900 11.23 10.94
12-12-14 11.27 11.43 11.12 12,007,100 11.22 10.93
12-12-13 10.87 11.30 10.80 20,240,700 11.29 11.00
12-12-12 10.62 11.10 10.47 19,529,800 10.72 10.44
12-12-11 10.26 10.94 10.19 28,373,100 10.66 10.39
12-12-10 10.11 10.20 9.95 8,756,700 10.14 9.88
12-12-07 9.95 10.24 9.88 10,243,300 10.11 9.85
Date Open High Low Vol Cls adjCls
12-12-06 9.76 10.03 9.73 11,550,100 10.02 9.76
12-12-05 9.81 9.82 9.56 9,922,200 9.71 9.46
12-12-04 9.86 9.96 9.50 9,928,900 9.73 9.48
12-12-03 9.99 10.01 9.60 9,804,900 9.62 9.37
12-11-30 9.98 10.05 9.85 9,740,500 10.00 9.74
12-11-29 10.07 10.12 9.86 10,219,500 10.05 9.79
12-11-28 9.78 10.15 9.75 11,320,000 10.00 9.74
12-11-27 9.76 9.97 9.74 7,973,400 9.82 9.57
12-11-26 9.78 9.94 9.57 6,888,900 9.80 9.55
Date Open High Low Vol Cls adjCls
12-11-23 9.74 9.86 9.70 2,652,600 9.84 9.59
12-11-21 9.69 9.73 9.49 9,163,100 9.72 9.47
12-11-20 9.60 9.86 9.41 6,981,800 9.68 9.43
12-11-19 9.46 9.56 9.32 6,730,300 9.55 9.30
12-11-16 9.49 9.54 9.21 9,599,900 9.33 9.09
12-11-15 9.55 9.81 9.46 13,064,400 9.49 9.25
12-11-14 10.23 10.42 9.48 16,717,900 9.56 9.31
12-11-13 10.19 10.50 10.18 8,238,400 10.21 9.95
12-11-12 10.23 10.44 10.07 7,384,800 10.30 10.04
Date Open High Low Vol Cls adjCls
12-11-09 10.19 10.49 10.09 10,308,400 10.19 9.93
12-11-08 9.87 10.30 9.83 11,436,300 10.29 10.03
12-11-07 9.98 10.02 9.62 11,258,200 9.94 9.68
12-11-06 9.76 10.04 9.71 6,963,400 10.04 9.78
12-11-05 9.64 9.83 9.60 6,273,400 9.77 9.52
12-11-02 9.77 9.79 9.54 7,063,300 9.70 9.45
12-11-01 9.64 9.78 9.63 6,025,800 9.70 9.45
12-10-31 9.53 9.82 9.50 8,323,100 9.63 9.38
12-10-26 9.70 9.77 9.49 9,458,300 9.64 9.39
Date Open High Low Vol Cls adjCls
12-10-25 10.05 10.10 9.55 11,605,300 9.64 9.39
12-10-24 10.08 10.28 9.81 14,129,700 10.04 9.78
12-10-23 10.14 10.25 9.91 11,526,200 10.15 9.89
12-10-22 10.00 10.20 9.90 7,317,200 10.14 9.88
12-10-19 10.18 10.21 9.95 7,182,800 10.00 9.74
12-10-18 10.20 10.40 10.20 8,861,600 10.21 9.95
12-10-17 9.97 10.30 9.93 9,621,300 10.19 9.93
12-10-16 10.09 10.15 9.93 11,032,000 9.99 9.73
12-10-15 10.08 10.20 10.01 7,159,900 10.11 9.85
Date Open High Low Vol Cls adjCls
12-10-12 9.84 10.11 9.77 11,387,000 10.02 9.76
12-10-11 9.88 9.90 9.72 7,802,900 9.75 9.50
12-10-10 9.90 9.97 9.75 8,140,100 9.84 9.59
12-10-09 10.14 10.19 9.84 9,063,400 9.89 9.64
12-10-08 10.28 10.49 10.09 7,033,400 10.13 9.87
12-10-05 10.25 10.48 10.13 7,120,200 10.28 10.02
12-10-04 10.21 10.21 9.90 11,015,700 10.14 9.88
12-10-03 9.87 10.27 9.75 17,180,400 10.16 9.90
12-10-02 9.40 9.80 9.35 15,425,300 9.77 9.52
Date Open High Low Vol Cls adjCls
12-10-01 9.12 9.66 9.11 15,083,700 9.47 9.23
12-09-28 9.14 9.20 9.04 7,016,300 9.16 8.92
12-09-27 9.14 9.30 9.04 8,492,400 9.23 8.99
12-09-26 8.96 9.21 8.95 5,420,900 9.16 8.92
12-09-25 9.13 9.20 9.00 13,833,700 9.02 8.79
12-09-24 9.02 9.25 8.89 8,190,600 9.13 8.90
12-09-21 9.18 9.25 9.04 10,426,200 9.07 8.84
12-09-20 9.28 9.33 9.12 7,380,000 9.15 8.91
12-09-19 9.12 9.42 9.08 19,155,500 9.37 9.13
Date Open High Low Vol Cls adjCls
12-09-18 9.16 9.28 8.94 12,421,300 8.96 8.73
12-09-17 9.25 9.32 9.04 11,245,300 9.23 8.99
12-09-14 9.43 9.45 9.23 9,551,000 9.27 9.03
12-09-13 9.48 9.52 9.31 7,533,300 9.45 9.21
12-09-12 9.28 9.55 9.27 10,244,900 9.50 9.26
12-09-11 9.30 9.47 9.21 6,210,500 9.28 9.04
12-09-10 9.28 9.70 9.26 10,470,700 9.38 9.14
12-09-07 9.26 9.49 9.20 13,606,400 9.28 9.04
12-09-06 8.94 9.31 8.92 14,112,100 9.20 8.96
Date Open High Low Vol Cls adjCls
12-09-05 8.62 8.97 8.60 12,740,500 8.88 8.65
12-09-04 8.66 8.70 8.42 12,021,100 8.56 8.34
12-08-31 8.75 8.83 8.65 11,402,000 8.65 8.43
12-08-30 8.63 8.65 8.51 13,066,400 8.55 8.33
12-08-29 8.73 8.75 8.46 15,102,100 8.61 8.39
12-08-28 9.03 9.04 8.67 20,934,300 8.70 8.48
12-08-27 9.14 9.21 9.05 6,968,300 9.06 8.83
12-08-24 9.20 9.22 9.09 7,277,200 9.11 8.88
12-08-23 9.50 9.57 9.07 11,852,000 9.15 8.91
Date Open High Low Vol Cls adjCls
12-08-22 9.64 9.70 9.39 10,371,400 9.53 9.28
12-08-21 9.53 9.93 9.48 24,099,900 9.71 9.46
12-08-20 9.10 9.50 9.10 14,686,500 9.46 9.22
12-08-17 9.11 9.18 9.04 12,886,100 9.13 8.90
12-08-16 9.27 9.33 9.02 9,995,300 9.03 8.80
12-08-15 9.22 9.30 9.17 7,577,200 9.26 9.02
12-08-14 9.26 9.47 9.21 10,919,600 9.28 9.04
12-08-13 9.06 9.28 8.99 8,650,300 9.26 9.02
12-08-10 9.11 9.19 8.97 7,633,300 9.06 8.83
Date Open High Low Vol Cls adjCls
12-08-09 9.35 9.38 9.04 13,486,900 9.07 8.84
12-08-08 9.37 9.56 9.25 12,932,000 9.39 9.15
12-08-07 9.35 9.44 9.22 12,499,800 9.32 9.08
12-08-06 9.31 9.43 9.26 8,104,000 9.37 9.13
12-08-03 9.30 9.40 9.17 7,073,700 9.29 9.05
12-08-02 9.38 9.47 9.14 14,795,700 9.23 8.99
12-08-01 9.49 9.62 9.40 15,043,400 9.48 9.24
12-07-31 9.47 9.77 9.36 18,124,100 9.65 9.40
12-07-30 9.40 9.57 9.22 17,242,600 9.47 9.23
Date Open High Low Vol Cls adjCls
12-07-27 9.47 9.55 9.28 14,923,500 9.42 9.18
12-07-26 9.58 9.58 9.20 19,560,100 9.41 9.17
12-07-25 9.63 9.83 9.08 24,152,400 9.47 9.23
12-07-24 9.72 9.80 9.21 14,537,700 9.33 9.09
12-07-23 9.84 9.86 9.55 12,583,800 9.66 9.41
12-07-20 9.98 10.17 9.85 12,053,500 9.94 9.68
12-07-19 10.39 10.48 9.94 15,720,100 10.00 9.74
12-07-18 10.82 10.86 10.17 19,709,300 10.23 9.97
12-07-17 11.10 11.10 10.72 10,406,800 10.80 10.52
Date Open High Low Vol Cls adjCls
12-07-16 10.86 11.11 10.75 7,189,800 10.97 10.69
12-07-13 10.76 10.88 10.70 5,318,900 10.82 10.54
12-07-12 10.73 10.99 10.68 9,789,900 10.75 10.47
12-07-11 10.74 11.15 10.72 11,355,600 11.09 10.80
12-07-10 10.90 10.96 10.50 13,815,500 10.72 10.44
12-07-09 11.07 11.12 10.77 7,082,200 10.91 10.63
12-07-06 10.63 11.06 10.57 9,499,300 11.00 10.72
12-07-05 10.71 10.79 10.54 8,504,000 10.63 10.36
12-07-03 11.05 11.05 10.70 6,082,600 10.76 10.48
Date Open High Low Vol Cls adjCls
12-07-02 11.11 11.25 10.95 7,967,100 11.12 10.83
12-06-29 11.21 11.27 10.92 11,398,200 10.95 10.67
12-06-28 11.10 11.18 10.72 9,647,500 11.16 10.87
12-06-27 11.10 11.38 10.83 12,157,400 11.07 10.79
12-06-26 10.47 11.23 10.41 21,807,000 11.14 10.85
12-06-25 11.00 11.04 10.43 12,840,500 10.52 10.25
12-06-22 11.18 11.32 10.97 8,435,000 11.04 10.76
12-06-21 11.21 11.33 10.98 17,544,300 11.23 10.94
12-06-20 10.84 11.21 10.72 13,200,100 11.21 10.92
Date Open High Low Vol Cls adjCls
12-06-19 10.60 10.96 10.58 8,012,700 10.91 10.63
12-06-18 10.25 10.63 10.16 9,463,800 10.63 10.36
12-06-15 10.37 10.47 10.07 8,161,600 10.26 10.00
12-06-14 10.30 10.70 10.26 8,616,600 10.45 10.18
12-06-13 10.16 10.55 10.00 16,726,400 10.29 10.03
12-06-12 10.24 10.44 10.00 12,803,400 10.04 9.78
12-06-11 10.58 10.59 10.15 11,489,900 10.17 9.91
12-06-08 10.06 10.51 9.89 20,033,400 10.38 10.11
12-06-07 10.68 10.87 10.28 15,796,300 10.28 10.02
Date Open High Low Vol Cls adjCls
12-06-06 10.70 10.79 10.45 14,791,800 10.61 10.34
12-06-05 10.35 10.63 10.34 11,215,400 10.58 10.31
12-06-04 11.37 11.38 10.11 29,678,300 10.18 9.92
12-06-01 12.02 12.04 11.43 17,554,100 11.51 11.21
12-05-31 11.85 12.25 11.61 20,830,500 12.10 11.79
12-05-30 11.70 12.00 11.63 13,803,100 11.75 11.45
12-05-29 11.49 11.83 11.37 18,680,200 11.80 11.50
12-05-25 11.31 11.55 11.22 11,596,300 11.37 11.08
12-05-24 10.90 11.54 10.88 19,379,500 11.27 10.98
Date Open High Low Vol Cls adjCls
12-05-23 10.52 10.75 10.25 9,144,000 10.74 10.46
12-05-22 10.68 10.80 10.47 12,860,300 10.54 10.27
12-05-21 10.15 10.62 10.15 14,203,200 10.58 10.31
12-05-18 10.43 10.44 10.03 18,994,600 10.14 9.88
12-05-17 11.34 11.35 10.32 20,742,400 10.41 10.14
12-05-16 11.23 11.51 11.23 9,472,000 11.39 11.10
12-05-15 11.40 11.45 11.10 9,694,200 11.17 10.88
12-05-14 11.38 11.58 11.31 15,907,800 11.43 11.14
12-05-11 10.97 11.42 10.95 7,838,200 11.37 11.08
Date Open High Low Vol Cls adjCls
12-05-10 11.00 11.15 10.95 8,887,400 11.03 10.75
12-05-09 11.07 11.09 10.84 11,634,200 10.91 10.63
12-05-08 11.10 11.23 10.99 11,789,400 11.17 10.88
12-05-07 11.00 11.25 10.95 11,680,500 11.17 10.88
12-05-04 11.05 11.20 10.90 15,183,900 11.00 10.72
12-05-03 10.81 11.13 10.81 8,483,900 10.96 10.68
12-05-02 10.97 11.04 10.76 7,707,300 10.87 10.59
12-05-01 11.14 11.34 10.98 13,729,900 11.05 10.77
12-04-30 10.77 11.12 10.72 13,160,200 10.96 10.68
Date Open High Low Vol Cls adjCls
12-04-27 10.39 10.85 10.30 10,975,200 10.82 10.54
12-04-26 10.52 10.64 10.25 8,304,000 10.40 10.13
12-04-25 10.46 10.72 10.25 12,228,400 10.48 10.21
12-04-24 10.40 10.62 10.39 9,782,600 10.48 10.21
12-04-23 10.53 10.62 10.30 9,612,100 10.39 10.12
12-04-20 10.85 10.94 10.56 12,197,600 10.75 10.47
12-04-19 10.56 11.03 10.38 22,660,200 10.82 10.54
12-04-18 10.42 10.61 10.39 10,180,200 10.53 10.26
12-04-17 10.35 10.48 10.19 12,285,200 10.44 10.17
Date Open High Low Vol Cls adjCls
12-04-16 10.15 10.46 10.08 15,157,900 10.25 9.99
12-04-13 10.21 10.26 10.08 7,007,000 10.13 9.87
12-04-12 9.98 10.49 9.98 10,834,900 10.26 10.00
12-04-11 9.94 10.08 9.84 6,920,800 9.91 9.66
12-04-10 10.26 10.36 9.78 9,603,000 9.81 9.56
12-04-09 10.30 10.40 10.15 5,835,400 10.29 10.03
12-04-05 10.40 10.64 10.29 8,456,300 10.37 10.10
12-04-04 10.25 10.62 10.20 12,339,800 10.48 10.21
12-04-03 10.08 10.58 10.07 16,724,700 10.32 10.05
Date Open High Low Vol Cls adjCls
12-04-02 9.88 10.08 9.80 10,551,700 10.01 9.75
12-03-30 10.02 10.02 9.73 11,853,600 9.92 9.66
12-03-29 10.01 10.11 9.76 11,634,700 10.07 9.81
12-03-28 9.87 10.28 9.86 17,276,600 10.00 9.74
12-03-27 9.85 9.92 9.72 8,508,500 9.81 9.56
12-03-26 9.68 9.90 9.53 10,079,500 9.88 9.63
12-03-23 9.51 9.69 9.45 9,249,700 9.62 9.37
12-03-22 9.73 9.96 9.46 14,986,700 9.53 9.28
12-03-21 9.58 9.93 9.45 21,023,800 9.74 9.49
Date Open High Low Vol Cls adjCls
12-03-20 9.36 9.63 9.24 9,882,800 9.53 9.28
12-03-19 9.25 9.41 9.17 9,817,500 9.31 9.07
12-03-16 9.66 9.69 9.21 14,737,100 9.21 8.97
12-03-15 9.29 9.83 9.25 22,472,900 9.63 9.38
12-03-14 9.30 9.31 9.07 12,680,700 9.30 9.06
12-03-13 9.38 9.40 9.14 16,418,800 9.31 9.07
12-03-12 9.40 9.53 9.19 11,235,700 9.19 8.95
12-03-09 9.60 9.60 9.34 10,153,900 9.37 9.13
12-03-08 9.31 9.56 9.24 10,089,500 9.47 9.23
Date Open High Low Vol Cls adjCls
12-03-07 9.39 9.60 9.34 7,012,500 9.37 9.13
12-03-06 9.53 9.82 9.29 10,179,200 9.36 9.12
12-03-05 9.71 9.75 9.41 12,015,200 9.67 9.42
12-03-02 9.67 10.09 9.62 15,245,600 9.77 9.52
12-03-01 9.80 9.93 9.59 10,799,300 9.64 9.39
12-02-29 9.85 10.07 9.75 9,454,600 9.81 9.56
12-02-28 9.67 9.92 9.60 12,150,400 9.90 9.65
12-02-27 9.57 9.74 9.40 10,316,600 9.66 9.41
12-02-24 9.74 9.86 9.49 9,416,100 9.53 9.28
Date Open High Low Vol Cls adjCls
12-02-23 10.02 10.04 9.57 10,959,500 9.69 9.44
12-02-22 10.00 10.21 9.93 9,361,000 9.93 9.67
12-02-21 10.83 10.83 9.57 26,706,000 10.05 9.79
12-02-17 11.00 11.05 10.68 7,612,000 10.83 10.55
12-02-16 10.80 10.99 10.67 10,332,600 10.93 10.65
12-02-15 10.94 11.08 10.74 8,594,100 10.83 10.55
12-02-14 11.10 11.15 10.82 9,437,400 10.94 10.66
12-02-13 10.94 11.24 10.91 7,591,600 11.15 10.86
12-02-10 10.93 11.15 10.81 8,179,100 10.89 10.61
Date Open High Low Vol Cls adjCls
12-02-09 11.00 11.15 10.78 8,789,600 11.12 10.83
12-02-08 10.91 11.04 10.70 7,824,800 10.99 10.71
12-02-07 11.03 11.24 10.93 8,105,500 10.97 10.69
12-02-06 11.26 11.28 10.92 9,530,600 10.99 10.71
12-02-03 11.25 11.58 11.25 15,182,000 11.30 11.01
12-02-02 10.90 11.17 10.82 10,674,900 11.10 10.81
12-02-01 10.68 11.01 10.61 11,502,100 10.90 10.62
12-01-31 10.77 10.80 10.30 14,524,000 10.55 10.28
12-01-30 10.42 10.88 10.27 15,348,800 10.77 10.49
Date Open High Low Vol Cls adjCls
12-01-27 10.08 10.58 10.01 12,840,700 10.39 10.12
12-01-26 10.28 10.55 10.11 31,724,900 10.17 9.91
12-01-25 9.92 10.30 9.92 41,332,200 9.96 9.70
12-01-24 9.29 9.49 9.19 12,709,100 9.38 9.14
12-01-23 9.42 9.56 9.29 15,346,500 9.29 9.05
12-01-20 9.30 9.50 9.25 7,844,600 9.41 9.17
12-01-19 8.94 9.47 8.92 14,325,100 9.33 9.09
12-01-18 8.79 9.12 8.63 14,086,800 8.92 8.69
12-01-17 8.87 8.91 8.66 6,881,500 8.73 8.51
Date Open High Low Vol Cls adjCls
12-01-13 8.70 9.01 8.62 10,127,900 8.85 8.62
12-01-12 8.60 8.98 8.47 12,891,800 8.87 8.64
12-01-11 8.34 8.62 8.22 6,801,100 8.61 8.39
12-01-10 8.35 8.39 8.13 6,933,800 8.27 8.06
12-01-09 8.34 8.50 8.26 9,015,700 8.28 8.07
12-01-06 8.26 8.43 8.24 6,683,300 8.32 8.11
12-01-05 8.03 8.35 7.87 10,509,800 8.33 8.12
12-01-04 8.03 8.14 7.83 7,412,900 8.01 7.80
12-01-03 8.23 8.30 8.02 7,093,200 8.04 7.83
Date Open High Low Vol Cls adjCls
11-12-30 8.09 8.16 8.01 3,678,600 8.09 7.88
11-12-29 8.07 8.21 8.05 4,602,800 8.09 7.88
11-12-28 8.16 8.20 8.02 5,651,700 8.12 7.91
11-12-27 8.26 8.40 8.08 5,595,900 8.18 7.97
11-12-23 8.28 8.33 8.06 10,046,700 8.33 8.12
11-12-22 8.61 8.61 8.32 8,449,600 8.36 8.14
11-12-21 8.54 8.81 8.43 9,603,300 8.47 8.25
11-12-20 8.63 8.73 8.55 7,492,300 8.63 8.41
11-12-19 9.05 9.10 8.46 13,485,600 8.51 8.29
Date Open High Low Vol Cls adjCls
11-12-16 8.70 9.13 8.70 22,224,500 9.02 8.79
11-12-15 8.35 8.84 8.29 22,844,700 8.59 8.37
11-12-14 8.20 8.35 8.01 15,140,400 8.15 7.94
11-12-13 8.53 8.57 7.93 11,750,000 7.99 7.78
11-12-12 8.35 8.65 8.30 8,173,700 8.50 8.28
11-12-09 8.25 8.65 8.23 9,216,400 8.50 8.28
11-12-08 8.42 8.60 8.09 10,778,900 8.18 7.97
11-12-07 8.39 8.65 8.36 10,077,200 8.56 8.34
11-12-06 8.55 8.67 8.40 11,847,700 8.47 8.25
Date Open High Low Vol Cls adjCls
11-12-05 8.56 8.72 8.51 13,640,600 8.61 8.39
11-12-02 8.57 8.65 8.35 12,820,600 8.41 8.19
11-12-01 8.04 8.62 8.03 15,642,600 8.52 8.30
11-11-30 7.58 8.21 7.51 28,064,300 8.12 7.91
11-11-29 7.50 7.90 7.48 17,632,000 7.80 7.60
11-11-28 7.40 7.51 7.30 8,346,300 7.43 7.24
11-11-25 7.08 7.30 7.08 2,949,900 7.12 6.94
11-11-23 7.20 7.35 7.12 12,493,000 7.12 6.94
11-11-22 7.26 7.40 7.18 10,112,500 7.28 7.09
Date Open High Low Vol Cls adjCls
11-11-21 7.20 7.28 7.08 7,395,800 7.21 7.02
11-11-18 7.33 7.37 7.26 11,443,400 7.36 7.17
11-11-17 7.59 7.66 7.15 14,791,000 7.28 7.09
11-11-16 7.93 7.95 7.57 9,692,800 7.58 7.38
11-11-15 8.06 8.09 7.87 12,773,800 8.00 7.79
11-11-14 8.02 8.36 7.98 15,831,500 8.06 7.85
11-11-11 7.75 8.01 7.65 9,485,300 7.95 7.75
11-11-10 8.02 8.09 7.50 15,540,200 7.62 7.42
11-11-09 8.04 8.15 7.95 9,113,300 8.00 7.79
Date Open High Low Vol Cls adjCls
11-11-08 8.29 8.36 8.02 14,866,000 8.20 7.99
11-11-07 8.37 8.43 8.19 7,735,900 8.31 8.10
11-11-04 8.28 8.37 8.15 9,418,500 8.35 8.14
11-11-03 8.41 8.41 8.01 13,038,200 8.30 8.09
11-11-02 8.40 8.50 8.20 11,882,800 8.25 8.04
11-11-01 8.20 8.43 8.11 20,844,200 8.33 8.12
11-10-31 8.41 8.53 8.36 7,863,300 8.52 8.30
11-10-28 8.55 8.63 8.45 7,706,900 8.51 8.29
11-10-27 8.80 8.85 8.49 11,819,700 8.64 8.42
Date Open High Low Vol Cls adjCls
11-10-26 8.62 8.65 8.37 11,869,200 8.56 8.34
11-10-25 8.65 8.68 8.31 19,332,600 8.44 8.22
11-10-24 8.70 8.98 8.60 9,921,000 8.90 8.67
11-10-21 8.76 8.80 8.42 9,328,800 8.66 8.44
11-10-20 8.46 8.70 8.36 8,126,900 8.70 8.48
11-10-19 8.65 8.71 8.36 8,098,000 8.50 8.28
11-10-18 8.39 8.80 8.34 11,463,300 8.71 8.49
11-10-17 8.65 8.74 8.29 9,431,700 8.40 8.18
11-10-14 8.75 8.80 8.45 9,250,200 8.57 8.35
Date Open High Low Vol Cls adjCls
11-10-13 8.32 8.74 8.22 14,798,700 8.68 8.46
11-10-12 8.21 8.55 8.20 11,724,900 8.42 8.20
11-10-11 7.97 8.36 7.97 12,251,700 8.21 8.00
11-10-10 7.92 8.11 7.89 12,199,000 8.05 7.84
11-10-07 7.90 8.07 7.69 13,825,500 7.80 7.60
11-10-06 7.51 7.83 7.38 11,214,600 7.78 7.58
11-10-05 7.31 7.53 7.18 12,280,400 7.43 7.24
11-10-04 6.83 7.29 6.68 22,000,000 7.29 7.10
11-10-03 7.39 7.45 6.64 34,613,200 6.65 6.48
Date Open High Low Vol Cls adjCls
11-09-30 7.86 7.87 7.47 14,810,400 7.50 7.31
11-09-29 8.24 8.29 7.85 9,619,500 7.95 7.75
11-09-28 8.05 8.23 7.97 9,365,400 8.11 7.90
11-09-27 8.47 8.49 8.10 9,701,400 8.14 7.93
11-09-26 8.24 8.41 8.05 12,215,400 8.30 8.09
11-09-23 7.52 8.24 7.51 19,052,200 8.17 7.96
11-09-22 7.73 7.97 7.52 18,378,800 7.58 7.38
11-09-21 8.36 8.50 7.98 9,239,100 8.00 7.79
11-09-20 8.40 8.49 8.28 7,574,800 8.37 8.15
Date Open High Low Vol Cls adjCls
11-09-19 8.14 8.40 8.08 7,291,100 8.31 8.10
11-09-16 8.41 8.57 8.38 8,792,200 8.40 8.18
11-09-15 8.47 8.54 8.32 14,276,900 8.46 8.24
11-09-14 8.17 8.55 8.04 21,972,200 8.39 8.17
11-09-13 7.38 8.10 7.25 22,862,900 7.99 7.78
11-09-12 7.16 7.40 7.09 9,878,900 7.38 7.19
11-09-09 7.26 7.51 7.12 6,394,500 7.18 7.00
11-09-08 7.37 7.49 7.25 5,642,300 7.31 7.12
11-09-07 7.21 7.48 7.16 6,746,500 7.47 7.28
Date Open High Low Vol Cls adjCls
11-09-06 7.08 7.24 7.06 8,010,600 7.13 6.95
11-09-02 7.26 7.48 7.20 7,748,700 7.27 7.08
11-09-01 7.55 7.66 7.42 13,388,100 7.42 7.23
11-08-31 7.72 7.81 7.47 14,169,800 7.53 7.34
11-08-30 7.45 7.75 7.38 9,547,600 7.61 7.41
11-08-29 7.19 7.51 7.19 9,652,300 7.50 7.31
11-08-26 6.72 7.15 6.70 13,300,600 7.12 6.94
11-08-25 7.10 7.29 6.71 24,540,600 6.83 6.65
11-08-24 7.20 7.33 7.06 10,507,700 7.25 7.06
Date Open High Low Vol Cls adjCls
11-08-23 7.30 7.33 7.05 13,576,700 7.26 7.07
11-08-22 7.52 7.65 7.17 21,189,100 7.22 7.03
11-08-19 7.24 7.74 7.18 13,253,800 7.21 7.02
11-08-18 7.47 7.49 7.21 16,193,100 7.39 7.20
11-08-17 7.64 7.84 7.54 14,279,600 7.80 7.60
11-08-16 7.27 7.91 7.22 23,754,400 7.66 7.46
11-08-15 7.05 7.41 7.01 13,434,500 7.32 7.13
11-08-12 7.15 7.25 6.87 11,327,000 6.97 6.79
11-08-11 6.78 7.05 6.65 12,644,800 6.97 6.79
Date Open High Low Vol Cls adjCls
11-08-10 6.84 6.89 6.60 14,141,100 6.68 6.51
11-08-09 6.91 7.11 6.60 18,504,700 7.08 6.90
11-08-08 6.44 6.90 6.41 26,006,400 6.62 6.45
11-08-05 7.28 7.28 6.58 29,538,700 6.97 6.79
11-08-04 7.53 7.66 6.98 22,335,000 7.02 6.84
11-08-03 7.54 7.59 7.09 32,955,700 7.55 7.36
11-08-02 7.85 7.85 7.40 17,884,500 7.43 7.24
11-08-01 8.20 8.24 7.67 14,368,800 7.80 7.60
11-07-29 7.53 7.94 7.42 13,439,200 7.89 7.69
Date Open High Low Vol Cls adjCls
11-07-28 7.73 7.82 7.56 16,710,100 7.63 7.43
11-07-27 7.81 7.89 7.28 41,433,000 7.61 7.41
11-07-26 7.89 8.15 7.85 22,110,100 8.02 7.81
11-07-25 8.05 8.09 7.78 17,931,700 7.86 7.66
11-07-22 8.22 8.25 8.03 8,025,800 8.10 7.89
11-07-21 8.27 8.30 8.02 10,000,300 8.17 7.96
11-07-20 8.35 8.38 8.08 6,007,800 8.14 7.93
11-07-19 8.14 8.29 7.92 17,366,300 8.26 8.05
11-07-18 8.28 8.39 7.90 24,686,900 8.06 7.85
Date Open High Low Vol Cls adjCls
11-07-15 8.66 8.67 8.31 12,181,300 8.41 8.19
11-07-14 8.74 8.74 8.50 10,182,100 8.51 8.29
11-07-13 8.79 8.82 8.62 15,208,200 8.70 8.48
11-07-12 8.97 9.02 8.56 30,189,600 8.61 8.39
11-07-11 9.21 9.26 8.98 10,281,000 9.00 8.77
11-07-08 9.19 9.39 9.17 9,610,200 9.35 9.11
11-07-07 9.19 9.41 9.05 12,604,500 9.41 9.17
11-07-06 9.12 9.20 9.01 14,801,100 9.13 8.90
11-07-05 9.37 9.41 9.11 10,995,200 9.12 8.89
Date Open High Low Vol Cls adjCls
11-07-01 9.24 9.38 9.17 14,412,300 9.29 9.05
11-06-30 9.27 9.36 9.16 20,603,300 9.17 8.93
11-06-29 9.34 9.44 9.15 14,839,200 9.20 8.96
11-06-28 9.67 9.75 9.33 12,640,400 9.39 9.15
11-06-27 9.51 9.70 9.33 10,334,000 9.66 9.41
11-06-24 9.64 9.65 9.25 21,424,600 9.43 9.19
11-06-23 9.87 10.13 9.71 20,251,200 9.94 9.68
11-06-22 9.78 9.93 9.59 9,758,800 9.59 9.34
11-06-21 9.68 9.90 9.56 10,605,900 9.81 9.56
Date Open High Low Vol Cls adjCls
11-06-20 9.62 9.75 9.53 8,154,900 9.69 9.44
11-06-17 9.56 9.74 9.48 9,424,600 9.58 9.33
11-06-16 9.33 9.58 9.26 9,785,400 9.40 9.16
11-06-15 9.41 9.46 9.10 15,364,400 9.33 9.09
11-06-14 9.40 9.58 9.38 13,880,900 9.50 9.26
11-06-13 9.36 9.54 9.24 7,324,900 9.26 9.02
11-06-10 9.25 9.39 9.19 9,087,500 9.22 8.98
11-06-09 9.19 9.40 9.11 10,648,400 9.18 8.94
11-06-08 9.26 9.60 9.12 11,940,400 9.14 8.90
Date Open High Low Vol Cls adjCls
11-06-07 9.46 9.53 9.19 12,390,100 9.26 9.02
11-06-06 9.54 9.62 9.25 14,622,000 9.33 9.09
11-06-03 9.53 9.78 9.51 13,708,100 9.62 9.37
11-06-02 9.73 9.92 9.58 18,965,700 9.62 9.37
11-06-01 10.08 10.18 9.58 19,373,900 9.68 9.43
11-05-31 10.04 10.14 9.91 13,701,400 10.08 9.82
11-05-27 10.18 10.27 9.96 25,949,600 10.00 9.74
11-05-26 10.49 10.52 10.12 32,679,600 10.18 9.92
11-05-25 11.04 11.27 10.47 21,536,800 10.49 10.22
Date Open High Low Vol Cls adjCls
11-05-24 11.20 11.26 10.92 11,729,700 11.09 10.80
11-05-23 11.34 11.53 11.22 11,458,700 11.23 10.94
11-05-20 11.27 11.60 11.15 16,707,900 11.51 11.21
11-05-19 10.99 11.50 10.84 19,203,000 11.38 11.09
11-05-18 10.97 10.99 10.69 14,215,100 10.93 10.65
11-05-17 10.90 11.20 10.90 12,000,700 11.01 10.73
11-05-16 10.76 11.12 10.73 12,249,700 11.00 10.72
11-05-13 10.78 10.83 10.54 8,481,400 10.65 10.38
11-05-12 11.12 11.17 10.74 9,424,800 10.87 10.59
Date Open High Low Vol Cls adjCls
11-05-11 10.81 11.10 10.63 14,412,000 11.06 10.78
11-05-10 10.93 11.08 10.76 11,151,800 10.80 10.52
11-05-09 10.84 11.13 10.78 9,825,400 10.81 10.53
11-05-06 11.31 11.35 10.85 17,845,700 11.21 10.92
11-05-05 10.56 11.45 10.55 27,716,600 11.22 10.93
11-05-04 10.53 10.71 10.20 14,880,200 10.47 10.20
11-05-03 10.30 10.62 10.30 12,300,200 10.52 10.25
11-05-02 10.66 10.80 10.30 13,659,400 10.46 10.19
11-04-29 9.92 10.70 9.87 22,643,800 10.38 10.11
Date Open High Low Vol Cls adjCls
11-04-28 10.04 10.13 9.81 12,692,700 10.07 9.81
11-04-27 9.81 10.19 9.80 20,141,900 10.05 9.79
11-04-26 9.27 10.06 9.21 42,708,800 9.99 9.73
11-04-25 9.03 9.24 9.00 12,798,000 9.00 8.77
11-04-21 9.02 9.18 9.00 9,601,900 9.05 8.82
11-04-20 9.12 9.19 8.91 21,788,700 9.07 8.84
11-04-19 9.19 9.24 9.03 10,729,500 9.13 8.90
11-04-18 9.27 9.42 9.01 23,191,400 9.14 8.90
11-04-15 9.34 9.45 9.13 15,754,300 9.25 9.01
Date Open High Low Vol Cls adjCls
11-04-14 9.56 9.61 9.22 10,837,100 9.35 9.11
11-04-13 9.91 9.99 9.51 16,160,700 9.58 9.33
11-04-12 9.38 10.13 9.38 41,929,600 9.90 9.65
11-04-11 9.00 9.52 8.99 24,897,700 9.43 9.19
11-04-08 9.37 9.38 8.93 23,145,000 9.04 8.81
11-04-07 9.59 9.61 9.33 13,453,400 9.41 9.17
11-04-06 9.79 9.79 9.31 20,997,600 9.59 9.34
11-04-05 9.79 9.82 9.69 13,820,500 9.70 9.45
11-04-04 9.79 9.88 9.70 8,698,400 9.83 9.58
Date Open High Low Vol Cls adjCls
11-04-01 9.89 9.94 9.77 9,176,700 9.82 9.57
11-03-31 9.84 9.98 9.71 11,487,500 9.80 9.55
11-03-30 9.86 10.06 9.81 16,671,800 9.94 9.68
11-03-29 9.96 10.00 9.75 13,127,900 9.79 9.54
11-03-28 9.96 10.02 9.83 14,556,400 9.91 9.66
11-03-25 10.08 10.14 9.80 19,484,500 9.80 9.55
11-03-24 9.92 10.08 9.86 20,215,600 10.01 9.75
11-03-23 9.93 10.10 9.73 18,303,400 9.91 9.66
11-03-22 10.28 10.32 9.92 19,680,100 10.00 9.74
Date Open High Low Vol Cls adjCls
11-03-21 10.22 10.35 10.00 16,684,200 10.17 9.91
11-03-18 10.18 10.39 10.08 23,324,800 10.24 9.98
11-03-17 10.38 10.50 9.83 24,147,900 9.86 9.61
11-03-16 10.70 10.75 10.14 18,074,700 10.20 9.94
11-03-15 10.51 10.94 10.45 14,991,100 10.69 10.41
11-03-14 11.18 11.25 10.82 11,344,400 10.97 10.69
11-03-11 11.28 11.64 11.15 19,396,900 11.23 10.94
11-03-10 10.86 11.46 10.68 28,579,300 11.18 10.89
11-03-09 10.74 10.92 10.64 14,066,700 10.88 10.60
Date Open High Low Vol Cls adjCls
11-03-08 10.17 11.17 10.12 32,077,000 11.07 10.79
11-03-07 10.01 10.21 9.91 23,553,500 10.09 9.83
11-03-04 10.28 10.28 9.87 17,888,700 9.91 9.66
11-03-03 10.44 10.58 10.08 34,584,500 10.26 10.00
11-03-02 10.63 10.80 10.12 23,831,900 10.15 9.89
11-03-01 11.26 11.26 10.60 16,176,000 10.61 10.34
11-02-28 11.03 11.32 11.01 20,998,700 11.24 10.95
11-02-25 11.25 11.29 11.00 16,741,600 11.12 10.83
11-02-24 10.79 11.31 10.67 25,498,500 11.13 10.84
Date Open High Low Vol Cls adjCls
11-02-23 10.63 11.08 10.37 35,794,200 11.02 10.74
11-02-22 10.99 10.99 10.45 34,083,100 10.74 10.46
11-02-18 11.74 11.74 11.40 13,203,300 11.50 11.20
11-02-17 11.85 11.87 11.60 12,979,000 11.65 11.35
11-02-16 11.95 12.13 11.71 12,390,100 11.82 11.52
11-02-15 11.78 11.99 11.66 11,202,400 11.90 11.59
11-02-14 11.90 12.01 11.63 12,949,100 11.82 11.52
11-02-11 11.65 12.03 11.61 16,926,800 11.90 11.59
11-02-10 11.61 11.78 11.53 15,732,700 11.69 11.39
Date Open High Low Vol Cls adjCls
11-02-09 11.88 11.91 11.74 28,676,400 11.74 11.44
11-02-08 11.61 11.99 11.59 15,172,000 11.86 11.55
11-02-07 11.49 11.70 11.45 13,949,600 11.55 11.25
11-02-04 11.53 11.56 11.35 14,999,500 11.40 11.11
11-02-03 11.41 11.86 11.39 15,575,000 11.53 11.23
11-02-02 11.67 11.73 11.32 14,214,300 11.35 11.06
11-02-01 11.75 11.88 11.65 10,836,000 11.79 11.49
11-01-31 12.09 12.12 11.67 13,665,000 11.67 11.37
11-01-28 12.23 12.29 11.59 16,905,000 11.83 11.53
Date Open High Low Vol Cls adjCls
11-01-27 11.95 12.34 11.90 18,365,800 12.30 11.98
11-01-26 11.80 12.01 11.73 24,451,000 11.98 11.67
11-01-25 11.93 12.02 11.49 18,292,600 11.63 11.33
11-01-24 11.63 12.07 11.61 22,252,200 12.02 11.71
11-01-21 11.71 11.78 11.39 15,559,900 11.54 11.24
11-01-20 11.37 11.61 11.11 21,903,600 11.61 11.31
11-01-19 11.86 11.95 11.35 21,069,900 11.45 11.16
11-01-18 12.49 12.55 11.70 24,240,100 11.70 11.40
11-01-14 12.51 12.81 12.50 11,113,000 12.75 12.42
Date Open High Low Vol Cls adjCls
11-01-13 12.58 12.68 12.28 8,514,800 12.61 12.29
11-01-12 12.52 12.55 12.32 6,715,400 12.51 12.19
11-01-11 12.70 12.70 12.32 7,395,400 12.35 12.03
11-01-10 12.98 12.98 12.56 10,294,200 12.60 12.28
11-01-07 12.89 13.06 12.80 12,458,400 13.00 12.67
11-01-06 12.93 13.11 12.73 13,100,900 12.91 12.58
11-01-05 12.65 13.21 12.58 23,780,500 12.98 12.65
11-01-04 12.58 12.79 12.37 19,143,500 12.53 12.21
11-01-03 12.69 12.85 12.47 15,060,100 12.58 12.26
Date Open High Low Vol Cls adjCls
10-12-31 12.45 12.63 12.42 4,262,400 12.60 12.28
10-12-30 12.66 12.76 12.42 6,807,300 12.49 12.17
10-12-29 12.47 12.73 12.44 5,223,100 12.66 12.33
10-12-28 12.41 12.67 12.41 5,098,800 12.48 12.16
10-12-27 12.29 12.67 12.21 7,330,900 12.45 12.13
10-12-23 12.45 12.45 12.15 6,568,900 12.23 11.92
10-12-22 12.61 12.66 12.23 12,164,600 12.43 12.11
10-12-21 12.54 12.85 12.45 7,408,300 12.65 12.32
10-12-20 12.52 12.65 12.33 5,587,700 12.53 12.21
Date Open High Low Vol Cls adjCls
10-12-17 12.57 12.67 12.35 9,038,700 12.46 12.14
10-12-16 12.67 12.90 12.57 12,697,900 12.57 12.25
10-12-15 12.98 13.12 12.56 13,393,200 12.64 12.31
10-12-14 13.02 13.27 12.95 7,993,000 13.07 12.73
10-12-13 13.08 13.21 12.90 10,138,200 13.08 12.74
10-12-10 13.29 13.36 13.02 8,749,700 13.02 12.69
10-12-09 13.17 13.50 12.92 12,208,400 13.31 12.97
10-12-08 13.03 13.13 12.81 9,767,700 13.10 12.76
10-12-07 13.59 13.63 13.01 13,197,600 13.12 12.78
Date Open High Low Vol Cls adjCls
10-12-06 13.59 13.75 13.31 9,590,000 13.48 13.13
10-12-03 13.40 13.82 13.39 9,256,600 13.63 13.28
10-12-02 13.77 13.93 13.38 11,955,500 13.51 13.16
10-12-01 13.96 14.10 13.75 9,654,800 13.88 13.52
10-11-30 14.12 14.14 13.67 27,737,100 13.68 13.33
10-11-29 14.13 14.26 13.94 9,593,900 14.15 13.79
10-11-26 14.17 14.38 14.12 4,033,900 14.23 13.86
10-11-24 13.74 14.34 13.59 10,658,700 14.33 13.96
10-11-23 13.58 13.73 13.39 12,173,300 13.71 13.36
Date Open High Low Vol Cls adjCls
10-11-22 13.70 13.84 13.48 7,653,800 13.76 13.41
10-11-19 13.70 13.91 13.45 7,462,700 13.76 13.41
10-11-18 13.33 13.87 13.33 10,132,800 13.77 13.42
10-11-17 13.05 13.37 12.87 10,050,200 13.21 12.87
10-11-16 13.10 13.45 12.93 9,095,100 13.15 12.81
10-11-15 13.34 13.47 13.13 10,599,300 13.20 12.86
10-11-12 13.42 13.65 13.40 5,516,200 13.46 13.11
10-11-11 13.38 13.81 13.25 10,201,800 13.54 13.19
10-11-10 13.86 14.07 13.54 8,911,000 13.54 13.19
Date Open High Low Vol Cls adjCls
10-11-09 14.14 14.20 13.81 8,341,100 13.86 13.50
10-11-08 14.13 14.27 13.86 7,809,500 14.09 13.73
10-11-05 14.21 14.54 14.15 6,893,000 14.26 13.89
10-11-04 14.31 14.35 13.88 12,042,500 14.18 13.82
10-11-03 13.89 14.48 13.63 13,846,300 14.19 13.82
10-11-02 13.86 13.92 13.60 6,661,300 13.85 13.49
10-11-01 13.90 13.97 13.45 7,474,200 13.72 13.37
10-10-29 13.87 13.93 13.46 11,073,200 13.89 13.53
10-10-28 13.80 14.10 13.77 11,263,500 13.88 13.52
Date Open High Low Vol Cls adjCls
10-10-27 13.17 13.80 13.16 9,277,000 13.78 13.43
10-10-26 13.32 13.64 13.13 8,190,200 13.33 12.99
10-10-25 13.35 13.65 13.21 8,404,500 13.47 13.12
10-10-22 13.45 13.47 13.06 7,956,400 13.18 12.84
10-10-21 13.03 13.54 12.90 20,095,600 13.53 13.18
10-10-20 12.47 13.17 12.33 30,285,400 12.97 12.64
10-10-19 11.33 11.72 11.30 12,510,300 11.70 11.40
10-10-18 11.43 11.51 11.12 7,043,400 11.51 11.21
10-10-15 11.50 11.60 11.31 6,667,900 11.38 11.09
Date Open High Low Vol Cls adjCls
10-10-14 11.60 11.62 11.38 7,282,400 11.45 11.16
10-10-13 11.49 11.73 11.23 9,462,200 11.58 11.28
10-10-12 11.17 11.57 10.96 12,218,700 11.42 11.13
10-10-11 11.44 11.55 11.14 8,441,200 11.24 10.95
10-10-08 11.71 11.79 11.35 13,098,100 11.40 11.11
10-10-07 11.80 11.82 11.61 7,162,500 11.77 11.47
10-10-06 11.87 12.05 11.56 10,124,100 11.78 11.48
10-10-05 11.57 11.87 11.45 12,624,100 11.83 11.53
10-10-04 11.70 12.01 11.45 7,916,400 11.51 11.21
Date Open High Low Vol Cls adjCls
10-10-01 11.75 12.01 11.71 9,094,900 12.01 11.70
10-09-30 11.61 11.69 11.39 8,396,100 11.64 11.34
10-09-29 11.47 11.63 11.35 6,901,300 11.59 11.29
10-09-28 11.34 11.60 11.27 7,828,900 11.59 11.29
10-09-27 11.69 11.83 11.29 9,240,500 11.39 11.10
10-09-24 11.52 11.71 11.42 7,840,700 11.70 11.40
10-09-23 11.20 11.56 11.16 5,163,100 11.32 11.03
10-09-22 11.82 11.90 11.34 8,765,000 11.42 11.13
10-09-21 11.63 12.00 11.59 9,052,900 11.95 11.64
Date Open High Low Vol Cls adjCls
10-09-20 11.31 11.65 11.21 6,180,100 11.55 11.25
10-09-17 11.65 11.67 11.13 8,566,400 11.18 10.89
10-09-16 11.43 11.68 11.25 8,944,400 11.58 11.28
10-09-15 11.22 11.53 11.22 8,238,400 11.50 11.20
10-09-14 10.61 11.45 10.54 13,273,000 11.18 10.89
10-09-13 10.64 10.85 10.58 5,359,500 10.65 10.38
10-09-10 10.67 10.82 10.46 5,673,200 10.54 10.27
10-09-09 10.86 10.86 10.45 5,883,400 10.63 10.36
10-09-08 10.66 10.87 10.40 6,849,500 10.69 10.41
Date Open High Low Vol Cls adjCls
10-09-07 10.95 11.02 10.61 8,304,200 10.67 10.40
10-09-03 11.07 11.25 10.94 7,834,700 11.05 10.77
10-09-02 10.73 11.02 10.66 7,181,200 10.84 10.56
10-09-01 10.83 10.86 10.53 7,972,200 10.68 10.41
10-08-31 10.28 10.51 10.21 5,834,800 10.46 10.19
10-08-30 10.38 10.78 10.34 6,209,000 10.37 10.10
10-08-27 10.06 10.67 9.85 10,308,000 10.46 10.19
10-08-26 10.12 10.32 9.97 7,133,800 10.04 9.78
10-08-25 9.74 10.06 9.60 11,440,000 10.03 9.77
Date Open High Low Vol Cls adjCls
10-08-24 10.13 10.22 9.77 15,559,800 9.96 9.70
10-08-23 10.54 10.88 10.39 6,190,600 10.47 10.20
10-08-20 10.68 10.74 10.37 7,988,600 10.53 10.26
10-08-19 11.28 11.41 10.34 24,099,900 10.78 10.50
10-08-18 11.40 11.47 11.27 5,054,400 11.36 11.07
10-08-17 11.58 11.65 11.27 9,363,100 11.36 11.07
10-08-16 11.53 11.65 11.33 4,548,300 11.48 11.18
10-08-13 11.38 11.64 11.22 5,167,200 11.55 11.25
10-08-12 11.15 11.61 11.05 5,839,300 11.48 11.18
Date Open High Low Vol Cls adjCls
10-08-11 11.68 11.70 11.21 6,684,400 11.36 11.07
10-08-10 12.09 12.09 11.66 6,206,500 11.80 11.50
10-08-09 11.93 12.24 11.77 6,923,900 12.19 11.88
10-08-06 11.60 11.95 11.57 6,764,200 11.81 11.51
10-08-05 11.80 12.13 11.72 8,084,800 11.80 11.50
10-08-04 12.26 12.39 11.68 8,127,200 11.86 11.55
10-08-03 12.52 12.61 11.78 9,692,100 12.15 11.84
10-08-02 12.08 12.80 11.93 13,109,600 12.61 12.29
10-07-30 11.54 11.93 11.33 7,858,600 11.88 11.57
Date Open High Low Vol Cls adjCls
10-07-29 11.64 11.80 11.32 5,777,000 11.69 11.39
10-07-28 11.71 11.87 11.34 5,144,900 11.54 11.24
10-07-27 12.15 12.24 11.69 6,278,500 11.71 11.41
10-07-26 11.42 12.00 11.39 7,334,800 11.98 11.67
10-07-23 11.43 11.57 11.25 6,727,200 11.45 11.16
10-07-22 11.15 11.53 11.06 9,812,600 11.46 11.17
10-07-21 11.54 11.76 10.85 15,492,500 10.90 10.62
10-07-20 11.18 11.62 11.10 9,408,900 11.53 11.23
10-07-19 11.43 11.70 10.40 29,991,000 11.38 11.09
Date Open High Low Vol Cls adjCls
10-07-16 11.95 12.14 11.68 8,205,100 11.72 11.42
10-07-15 12.26 12.32 11.80 8,121,800 12.01 11.70
10-07-14 12.16 12.40 12.00 8,406,400 12.21 11.90
10-07-13 11.90 12.27 11.90 10,829,200 12.11 11.80
10-07-12 11.71 12.08 11.43 9,615,500 11.67 11.37
10-07-09 11.78 11.90 11.51 6,974,700 11.65 11.35
10-07-08 11.90 11.96 11.50 5,722,400 11.77 11.47
10-07-07 11.28 11.74 10.93 10,661,800 11.71 11.41
10-07-06 11.40 11.70 10.96 9,754,900 11.10 10.81
Date Open High Low Vol Cls adjCls
10-07-02 11.64 11.82 10.71 18,289,100 11.03 10.75
10-07-01 11.97 12.28 11.33 14,191,300 11.72 11.42
10-06-30 11.37 12.25 11.30 16,054,200 11.75 11.45
10-06-29 11.78 11.78 11.24 10,400,100 11.31 11.02
10-06-28 12.09 12.32 11.93 7,610,400 12.04 11.73
10-06-25 12.30 12.35 11.81 11,967,400 12.00 11.69
10-06-24 12.52 12.74 12.29 7,594,100 12.31 11.99
10-06-23 12.73 12.88 12.42 7,757,100 12.66 12.33
10-06-22 13.49 13.61 12.62 11,331,000 12.67 12.34
Date Open High Low Vol Cls adjCls
10-06-21 13.88 14.00 13.33 8,075,000 13.49 13.14
10-06-18 14.18 14.20 13.44 13,390,000 13.71 13.36
10-06-17 14.16 14.40 13.95 7,956,300 14.19 13.82
10-06-16 13.88 14.48 13.78 12,239,100 14.08 13.72
10-06-15 13.89 14.16 13.75 12,452,700 13.99 13.63
10-06-14 13.65 14.06 13.61 16,056,800 13.69 13.34
10-06-11 13.21 13.59 13.08 9,612,100 13.45 13.10
10-06-10 13.64 13.70 13.33 12,495,600 13.35 13.01
10-06-09 13.25 13.73 13.25 8,691,600 13.36 13.02
Date Open High Low Vol Cls adjCls
10-06-08 13.26 13.43 12.78 10,711,200 13.19 12.85
10-06-07 13.68 13.88 13.11 8,644,600 13.13 12.79
10-06-04 13.95 14.10 13.50 10,129,700 13.58 13.23
10-06-03 14.18 14.50 14.04 10,460,200 14.28 13.91
10-06-02 13.89 14.25 13.86 17,184,800 14.09 13.73
10-06-01 13.31 13.88 13.24 11,559,500 13.54 13.19
10-05-28 13.65 13.91 13.40 8,475,200 13.58 13.23
10-05-27 14.09 14.26 13.84 12,319,900 13.95 13.59
10-05-26 13.97 14.48 13.43 16,419,800 13.85 13.49
Date Open High Low Vol Cls adjCls
10-05-25 13.00 13.92 13.00 12,158,200 13.84 13.48
10-05-24 13.12 13.90 13.01 9,253,200 13.46 13.11
10-05-21 12.68 13.54 12.65 11,238,500 13.34 13.00
10-05-20 13.23 13.40 12.86 15,818,600 12.91 12.58
10-05-19 13.40 13.85 13.20 10,407,300 13.63 13.28
10-05-18 13.98 14.10 13.45 11,284,500 13.57 13.22
10-05-17 13.76 14.00 13.30 10,750,400 13.94 13.58
10-05-14 13.21 13.90 13.01 19,889,400 13.74 13.39
10-05-13 13.50 13.97 13.18 10,911,900 13.25 12.91
Date Open High Low Vol Cls adjCls
10-05-12 12.54 13.62 12.50 19,995,700 13.55 13.20
10-05-11 12.17 12.51 11.92 13,176,200 12.40 12.08
10-05-10 12.44 12.44 12.10 9,885,000 12.30 11.98
10-05-07 11.73 12.31 11.40 22,890,900 11.70 11.40
10-05-06 12.15 12.53 10.90 21,529,100 11.72 11.42
10-05-05 11.51 12.42 11.30 24,063,000 12.33 12.01
10-05-04 12.28 12.35 11.49 18,811,600 11.76 11.46
10-05-03 12.30 12.74 12.16 12,473,500 12.59 12.27
10-04-30 12.21 12.58 12.00 22,022,900 12.08 11.77
Date Open High Low Vol Cls adjCls
10-04-29 12.36 12.51 11.95 13,514,300 12.11 11.80
10-04-28 12.47 12.57 12.11 13,210,400 12.18 11.87
10-04-27 12.88 12.99 12.20 13,762,800 12.22 11.91
10-04-26 13.08 13.15 12.78 14,005,900 12.95 12.62
10-04-23 12.47 13.22 12.45 20,970,900 13.01 12.68
10-04-22 12.60 12.84 12.10 26,749,900 12.36 12.04
10-04-21 13.37 13.37 12.35 25,576,200 12.57 12.25
10-04-20 13.40 13.48 12.68 25,945,600 13.16 12.82
10-04-19 13.78 14.20 13.17 18,874,700 13.18 12.84
Date Open High Low Vol Cls adjCls
10-04-16 14.38 14.40 13.70 13,023,100 13.87 13.51
10-04-15 14.40 14.56 14.01 14,046,900 14.39 14.02
10-04-14 14.47 14.78 14.33 10,568,900 14.39 14.02
10-04-13 14.84 14.92 14.30 9,319,100 14.37 14.00
10-04-12 14.67 14.94 14.61 8,403,200 14.93 14.55
10-04-09 14.76 14.86 14.49 11,695,600 14.58 14.20
10-04-08 14.63 14.83 14.36 13,900,700 14.81 14.43
10-04-07 14.55 14.65 14.06 16,171,400 14.17 13.81
10-04-06 14.27 14.66 14.27 9,131,800 14.66 14.28
Date Open High Low Vol Cls adjCls
10-04-05 14.69 14.78 14.25 12,949,300 14.42 14.05
10-04-01 14.63 14.89 14.61 7,045,600 14.69 14.31
10-03-31 14.48 14.70 14.39 6,676,200 14.59 14.21
10-03-30 14.66 14.82 14.50 11,130,600 14.62 14.24
10-03-29 14.57 14.76 14.49 12,981,500 14.65 14.27
10-03-26 14.15 14.90 14.15 12,418,800 14.50 14.13
10-03-25 13.88 14.45 13.85 17,938,500 14.20 13.83
10-03-24 13.35 13.87 13.34 11,060,200 13.81 13.45
10-03-23 13.07 13.44 12.81 9,092,700 13.43 13.08
Date Open High Low Vol Cls adjCls
10-03-22 12.42 13.09 12.33 7,552,800 13.07 12.73
10-03-19 12.57 13.09 12.56 9,765,000 12.57 12.25
10-03-18 12.91 13.15 12.90 6,619,800 13.11 12.77
10-03-17 12.92 13.05 12.76 8,628,800 12.94 12.61
10-03-16 12.83 13.00 12.67 8,101,500 12.98 12.65
10-03-15 12.84 12.84 12.51 13,433,400 12.66 12.33
10-03-12 13.10 13.11 12.68 7,359,600 12.83 12.50
10-03-11 13.18 13.28 12.86 10,470,400 12.99 12.66
10-03-10 13.00 13.56 12.95 17,016,700 13.30 12.96
Date Open High Low Vol Cls adjCls
10-03-09 12.68 13.27 12.62 17,172,100 12.81 12.48
10-03-08 12.70 12.90 12.52 10,698,200 12.54 12.22
10-03-05 12.84 12.94 12.61 7,205,000 12.70 12.37
10-03-04 13.07 13.07 12.59 7,559,000 12.78 12.45
10-03-03 12.83 13.07 12.73 5,705,700 12.93 12.60
10-03-02 13.18 13.42 12.73 9,626,600 12.78 12.45
10-03-01 12.93 13.50 12.93 8,057,800 13.17 12.83
10-02-26 12.74 13.02 12.67 6,592,000 12.92 12.59
10-02-25 12.58 12.74 12.36 6,528,800 12.66 12.33
Date Open High Low Vol Cls adjCls
10-02-24 12.62 12.77 12.45 6,896,100 12.75 12.42
10-02-23 12.73 12.93 12.48 5,596,600 12.64 12.31
10-02-22 12.73 13.21 12.68 9,824,800 12.73 12.40
10-02-19 12.48 12.74 12.48 4,816,200 12.69 12.36
10-02-18 12.61 12.82 12.41 7,197,400 12.55 12.23
10-02-17 12.33 12.80 12.33 10,321,500 12.73 12.40
10-02-16 12.33 12.62 12.30 7,985,600 12.48 12.16
10-02-12 11.69 12.27 11.57 12,768,600 12.25 11.93
10-02-11 11.65 12.22 11.58 14,521,800 11.83 11.53
Date Open High Low Vol Cls adjCls
10-02-10 12.27 12.33 11.49 19,463,200 11.58 11.28
10-02-09 11.53 12.55 11.53 23,978,700 12.39 12.07
10-02-08 11.31 11.60 11.14 9,296,400 11.25 10.96
10-02-05 11.41 11.73 10.93 20,004,600 11.30 11.01
10-02-04 11.79 12.03 11.32 17,073,600 11.46 11.17
10-02-03 12.91 12.91 12.32 9,609,600 12.42 12.10
10-02-02 12.80 13.07 12.66 12,952,100 12.90 12.57
10-02-01 12.37 12.64 12.32 9,733,500 12.63 12.31
10-01-29 12.80 13.16 12.19 19,296,900 12.23 11.92
Date Open High Low Vol Cls adjCls
10-01-28 13.23 13.54 12.63 17,086,500 12.65 12.32
10-01-27 13.01 13.44 12.82 24,581,400 13.16 12.82
10-01-26 12.78 13.40 12.70 16,290,600 13.15 12.81
10-01-25 13.38 13.64 12.95 19,299,600 13.33 12.99
10-01-22 13.31 13.73 12.91 22,279,200 13.29 12.95
10-01-21 13.50 13.69 13.15 24,669,200 13.44 13.09
10-01-20 12.97 13.49 12.69 20,133,800 13.41 13.06
10-01-19 12.80 13.29 12.79 9,836,500 13.03 12.69
10-01-15 13.18 13.33 12.59 9,127,500 12.74 12.41
Date Open High Low Vol Cls adjCls
10-01-14 12.72 13.31 12.69 12,026,800 13.17 12.83
10-01-13 12.53 12.96 12.41 11,763,200 12.85 12.52
10-01-12 12.67 12.91 12.31 12,905,500 12.54 12.22
10-01-11 12.34 12.89 12.13 16,220,400 12.79 12.46
10-01-08 12.62 12.85 12.05 24,589,200 12.47 12.15
10-01-07 12.06 12.86 12.05 19,814,500 12.69 12.36
10-01-06 11.99 12.24 11.85 14,980,700 12.11 11.80
10-01-05 11.32 12.34 11.29 25,066,000 12.10 11.79
10-01-04 11.22 11.43 10.95 14,482,500 11.22 10.93
Date Open High Low Vol Cls adjCls
09-12-31 11.30 11.48 11.22 8,734,300 11.38 11.09
09-12-30 11.26 11.40 11.05 8,492,500 11.37 11.08
09-12-29 11.13 11.39 11.03 9,232,300 11.33 11.04
09-12-28 11.44 11.52 11.11 13,631,500 11.29 11.00
09-12-24 11.86 11.93 11.62 3,451,000 11.77 11.47
09-12-23 11.76 11.96 11.45 8,726,100 11.81 11.51
09-12-22 11.50 12.08 11.50 17,657,900 11.79 11.49
09-12-21 11.20 11.66 11.20 13,272,600 11.39 11.10
09-12-18 11.58 11.66 10.89 20,701,400 11.66 11.36
Date Open High Low Vol Cls adjCls
09-12-17 11.54 11.99 11.38 12,232,500 11.60 11.30
09-12-16 11.04 11.67 10.90 14,941,800 11.65 11.35
09-12-15 10.75 11.14 10.61 14,672,100 10.95 10.67
09-12-14 11.51 11.70 10.89 21,146,400 11.09 10.80
09-12-11 9.93 11.45 9.93 43,409,100 11.25 10.96
09-12-10 9.88 10.02 9.78 8,632,300 9.88 9.63
09-12-09 9.84 10.00 9.64 9,194,100 9.87 9.62
09-12-08 10.01 10.27 9.84 15,393,000 9.88 9.63
09-12-07 9.66 10.32 9.43 20,451,300 10.16 9.90
Date Open High Low Vol Cls adjCls
09-12-04 9.50 9.99 9.40 21,419,800 9.94 9.68
09-12-03 9.25 9.38 9.02 11,087,700 9.38 9.14
09-12-02 8.70 9.30 8.70 18,165,900 9.29 9.05
09-12-01 8.31 8.65 8.20 12,252,400 8.62 8.40
09-11-30 7.87 8.19 7.82 9,449,800 8.19 7.98
09-11-27 7.66 7.93 7.49 3,149,200 7.91 7.71
09-11-25 7.74 7.90 7.65 6,441,200 7.89 7.69
09-11-24 7.70 7.81 7.50 8,591,600 7.66 7.46
09-11-23 7.71 7.81 7.62 9,051,600 7.73 7.53
Date Open High Low Vol Cls adjCls
09-11-20 7.58 7.69 7.46 7,665,900 7.62 7.42
09-11-19 7.66 7.68 7.40 6,059,700 7.59 7.39
09-11-18 7.94 7.98 7.67 5,219,500 7.76 7.56
09-11-17 8.08 8.08 7.84 4,053,000 7.90 7.70
09-11-16 7.91 8.13 7.88 8,563,300 7.99 7.78
09-11-13 7.89 7.99 7.78 5,500,300 7.80 7.60
09-11-12 7.90 8.16 7.79 8,189,400 7.80 7.60
09-11-11 7.84 8.01 7.79 8,015,400 7.93 7.73
09-11-10 7.90 7.90 7.68 6,528,600 7.73 7.53
Date Open High Low Vol Cls adjCls
09-11-09 7.92 8.03 7.73 8,623,800 7.89 7.69
09-11-06 7.29 7.95 7.29 9,312,600 7.79 7.59
09-11-05 7.21 7.38 7.09 6,557,500 7.33 7.14
09-11-04 7.32 7.69 7.15 9,928,800 7.16 6.98
09-11-03 6.95 7.34 6.93 13,076,600 7.22 7.03
09-11-02 7.14 7.30 6.78 11,587,900 6.95 6.77
09-10-30 7.25 7.46 6.92 10,238,600 7.14 6.96
09-10-29 7.32 7.62 7.27 9,348,900 7.36 7.17
09-10-28 7.74 7.74 7.17 14,951,300 7.19 7.01
Date Open High Low Vol Cls adjCls
09-10-27 7.94 7.94 7.56 12,166,400 7.64 7.44
09-10-26 8.24 8.42 7.76 15,043,300 7.79 7.59
09-10-23 8.38 8.38 8.09 11,424,700 8.24 8.03
09-10-22 8.59 8.66 7.73 23,380,000 8.32 8.11
09-10-21 9.02 9.20 8.22 29,808,200 8.33 8.12
09-10-20 9.04 9.16 8.97 10,996,900 9.02 8.79
09-10-19 8.95 9.05 8.82 14,738,100 8.99 8.76
09-10-16 8.99 9.11 8.95 9,034,900 9.03 8.80
09-10-15 9.00 9.19 8.88 16,666,500 9.07 8.84
Date Open High Low Vol Cls adjCls
09-10-14 9.02 9.15 8.98 9,047,900 9.05 8.82
09-10-13 8.90 8.98 8.73 8,685,200 8.90 8.67
09-10-12 8.74 8.94 8.57 9,939,200 8.90 8.67
09-10-09 8.64 8.85 8.52 6,043,600 8.67 8.45
09-10-08 8.35 8.83 8.35 10,533,600 8.62 8.40
09-10-07 8.49 8.53 8.26 7,273,000 8.28 8.07
09-10-06 8.65 8.81 8.31 9,347,300 8.45 8.23
09-10-05 8.36 8.69 8.32 9,839,400 8.44 8.22
09-10-02 7.97 8.49 7.90 14,677,100 8.32 8.11
Date Open High Low Vol Cls adjCls
09-10-01 8.95 8.95 8.09 13,969,800 8.14 7.93
09-09-30 9.18 9.28 8.90 13,142,200 8.96 8.73
09-09-29 9.14 9.30 9.06 11,311,500 9.20 8.96
09-09-28 9.18 9.24 8.97 11,278,300 9.00 8.77
09-09-25 9.04 9.34 8.98 11,932,500 9.05 8.82
09-09-24 9.10 9.24 8.90 10,580,800 8.92 8.69
09-09-23 9.57 9.57 8.85 13,719,600 9.09 8.86
09-09-22 9.58 9.88 9.35 14,670,800 9.50 9.26
09-09-21 8.75 9.70 8.71 17,046,300 9.65 9.40
Date Open High Low Vol Cls adjCls
09-09-18 9.14 9.23 8.66 14,600,600 8.96 8.73
09-09-17 9.66 9.78 8.94 20,330,000 9.16 8.92
09-09-16 9.31 9.84 9.02 23,538,300 9.45 9.21
09-09-15 8.63 9.38 8.63 27,904,000 9.15 8.91
09-09-14 8.09 8.73 7.94 19,562,600 8.60 8.38
09-09-11 8.11 8.52 7.98 15,809,300 8.06 7.85
09-09-10 7.59 8.25 7.59 30,430,400 8.10 7.89
09-09-09 7.27 7.50 7.17 9,099,800 7.33 7.14
09-09-08 7.40 7.50 7.25 8,509,700 7.30 7.11
Date Open High Low Vol Cls adjCls
09-09-04 7.11 7.46 7.11 8,522,600 7.39 7.20
09-09-03 6.88 7.27 6.86 10,317,300 7.16 6.98
09-09-02 6.81 6.98 6.74 9,498,700 6.84 6.66
09-09-01 7.12 7.22 6.75 16,075,800 6.90 6.72
09-08-31 7.16 7.29 7.08 8,286,500 7.22 7.03
09-08-28 7.51 7.64 7.30 7,247,800 7.34 7.15
09-08-27 7.48 7.50 7.25 10,430,300 7.49 7.30
09-08-26 7.37 7.69 7.27 12,284,200 7.46 7.27
09-08-25 7.15 7.41 7.13 11,041,800 7.37 7.18
Date Open High Low Vol Cls adjCls
09-08-24 7.14 7.50 7.02 10,571,200 7.09 6.91
09-08-21 6.83 7.13 6.83 8,120,200 7.13 6.95
09-08-20 6.65 6.97 6.65 5,700,000 6.80 6.63
09-08-19 6.66 6.79 6.57 4,675,900 6.60 6.43
09-08-18 6.72 6.79 6.65 4,708,300 6.75 6.58
09-08-17 6.76 6.83 6.55 6,153,400 6.60 6.43
09-08-14 7.14 7.19 6.93 6,355,900 7.02 6.84
09-08-13 7.25 7.29 7.11 7,270,900 7.20 7.01
09-08-12 6.90 7.34 6.83 9,053,400 7.20 7.01
Date Open High Low Vol Cls adjCls
09-08-11 7.00 7.06 6.82 7,973,000 7.02 6.84
09-08-10 7.42 7.42 7.00 13,006,100 7.08 6.90
09-08-07 7.35 7.79 7.08 17,177,500 7.41 7.22
09-08-06 7.23 7.40 7.20 11,340,700 7.29 7.10
09-08-05 7.20 7.36 6.95 16,199,800 7.32 7.13
09-08-04 6.89 7.40 6.85 15,680,400 7.17 6.99
09-08-03 7.04 7.04 6.78 10,444,500 6.98 6.80
09-07-31 6.85 6.95 6.79 6,954,200 6.93 6.75
09-07-30 6.80 6.95 6.69 10,067,600 6.86 6.68
Date Open High Low Vol Cls adjCls
09-07-29 6.42 6.85 6.35 14,453,100 6.83 6.65
09-07-28 6.20 6.55 6.16 10,910,700 6.50 6.33
09-07-27 6.14 6.43 6.14 9,729,900 6.20 6.04
09-07-24 5.96 6.27 5.88 10,841,800 6.20 6.04
09-07-23 5.87 6.10 5.58 19,803,800 6.06 5.90
09-07-22 6.00 6.22 5.77 14,066,000 5.77 5.62
09-07-21 6.35 6.37 5.71 12,702,100 6.06 5.90
09-07-20 6.01 6.44 6.00 13,048,700 6.27 6.11
09-07-17 6.14 6.21 6.01 6,614,100 6.08 5.92
Date Open High Low Vol Cls adjCls
09-07-16 6.12 6.23 6.02 7,825,100 6.12 5.96
09-07-15 6.10 6.26 5.95 15,418,600 6.16 6.00
09-07-14 5.86 6.05 5.84 8,551,900 5.98 5.83
09-07-13 5.99 6.05 5.70 11,536,700 5.97 5.82
09-07-10 5.74 5.95 5.62 7,030,800 5.90 5.75
09-07-09 5.87 5.87 5.62 6,770,600 5.75 5.60
09-07-08 5.78 5.90 5.56 9,514,000 5.68 5.53
09-07-07 5.69 5.77 5.59 7,472,700 5.71 5.56
09-07-06 5.91 6.02 5.69 9,679,100 5.73 5.58
Date Open High Low Vol Cls adjCls
09-07-02 5.95 6.00 5.85 12,536,600 5.88 5.73
09-07-01 5.82 6.14 5.81 11,359,800 5.85 5.70
09-06-30 5.80 5.84 5.57 11,255,500 5.79 5.64
09-06-29 5.75 5.90 5.65 7,698,200 5.79 5.64
09-06-26 6.02 6.09 5.64 21,005,800 5.70 5.55
09-06-25 5.60 6.05 5.50 14,931,500 6.03 5.87
09-06-24 5.50 5.66 5.40 12,706,600 5.53 5.39
09-06-23 5.67 5.83 5.31 19,412,400 5.40 5.26
09-06-22 6.01 6.05 5.59 7,359,000 5.65 5.50
Date Open High Low Vol Cls adjCls
09-06-19 6.02 6.09 5.92 8,133,100 6.07 5.91
09-06-18 6.28 6.28 5.90 7,043,000 5.98 5.83
09-06-17 6.15 6.38 5.93 13,028,100 6.18 6.02
09-06-16 6.25 6.45 6.00 10,371,800 6.16 6.00
09-06-15 6.20 6.30 6.03 11,147,000 6.10 5.94
09-06-12 6.68 6.74 6.37 11,720,900 6.40 6.24
09-06-11 6.46 6.77 6.25 11,698,400 6.68 6.51
09-06-10 6.84 6.90 6.38 16,396,400 6.55 6.38
09-06-09 6.85 6.91 6.68 5,867,200 6.90 6.72
Date Open High Low Vol Cls adjCls
09-06-08 6.78 6.94 6.59 8,352,500 6.72 6.55
09-06-05 7.20 7.25 6.85 9,799,500 7.02 6.84
09-06-04 7.14 7.20 6.91 13,781,800 7.14 6.96
09-06-03 6.81 7.24 6.64 19,371,400 7.21 7.02
09-06-02 6.63 7.09 6.50 15,915,700 6.88 6.70
09-06-01 6.09 6.47 5.96 16,400,100 6.43 6.26
09-05-29 5.50 5.81 5.43 40,407,700 5.81 5.66
09-05-28 5.67 5.67 5.40 23,461,400 5.50 5.36
09-05-27 6.28 6.36 5.48 27,902,500 5.56 5.42
Date Open High Low Vol Cls adjCls
09-05-26 6.19 6.37 6.15 10,211,800 6.25 6.09
09-05-22 6.38 6.53 6.14 9,387,900 6.22 6.06
09-05-21 6.30 6.59 6.30 8,256,700 6.46 6.29
09-05-20 6.92 6.96 6.42 9,809,700 6.47 6.30
09-05-19 6.80 6.90 6.59 7,495,400 6.60 6.43
09-05-18 6.47 6.78 6.31 7,376,700 6.78 6.61
09-05-15 6.32 6.59 6.23 11,900,300 6.33 6.17
09-05-14 6.30 6.78 6.14 14,794,800 6.37 6.21
09-05-13 6.41 6.58 6.28 9,330,700 6.34 6.18
Date Open High Low Vol Cls adjCls
09-05-12 6.94 7.06 6.46 9,386,700 6.63 6.46
09-05-11 6.77 7.14 6.63 8,079,200 6.91 6.73
09-05-08 7.09 7.17 6.69 9,451,600 6.96 6.78
09-05-07 7.51 7.51 6.74 13,007,100 6.98 6.80
09-05-06 7.70 7.88 7.19 12,900,200 7.33 7.14
09-05-05 7.15 7.55 7.03 20,575,100 7.53 7.34
09-05-04 6.72 7.15 6.67 20,046,200 7.02 6.84
09-05-01 6.28 6.55 6.25 11,660,600 6.42 6.25
09-04-30 6.46 6.47 6.10 19,076,800 6.17 6.01
Date Open High Low Vol Cls adjCls
09-04-29 6.36 6.50 6.15 26,880,100 6.22 6.06
09-04-28 6.35 6.95 5.98 31,823,900 6.08 5.92
09-04-27 6.82 7.00 6.15 31,677,000 6.75 6.58
09-04-24 8.13 8.13 7.83 8,995,800 7.88 7.68
09-04-23 7.80 8.27 7.68 16,303,100 8.00 7.79
09-04-22 7.88 8.24 7.40 17,275,100 7.65 7.45
09-04-21 6.92 8.15 6.80 19,112,200 8.11 7.90
09-04-20 7.19 7.25 6.73 10,625,800 6.81 6.63
09-04-17 7.22 7.41 7.15 7,133,100 7.32 7.13
Date Open High Low Vol Cls adjCls
09-04-16 7.41 7.46 7.04 13,652,300 7.28 7.09
09-04-15 6.87 7.48 6.60 22,206,200 7.28 7.09
09-04-14 7.44 7.48 6.83 12,096,400 7.00 6.82
09-04-13 7.27 7.54 7.16 10,827,900 7.51 7.32
09-04-09 7.18 7.44 7.08 13,980,000 7.39 7.20
09-04-08 6.72 7.00 6.72 8,876,700 6.91 6.73
09-04-07 6.83 6.99 6.50 9,306,700 6.66 6.49
09-04-06 6.50 7.16 6.50 14,306,100 6.94 6.76
09-04-03 6.54 6.78 6.30 10,076,300 6.64 6.47
Date Open High Low Vol Cls adjCls
09-04-02 6.01 6.63 5.97 14,053,600 6.45 6.28
09-04-01 5.52 5.95 5.36 10,889,900 5.91 5.76
09-03-31 5.58 5.85 5.40 10,703,900 5.63 5.49
09-03-30 5.87 5.87 5.29 10,306,000 5.40 5.26
09-03-27 6.23 6.39 5.96 11,567,700 6.04 5.88
09-03-26 5.80 6.45 5.72 13,275,300 6.28 6.12
09-03-25 5.58 5.99 5.37 12,549,000 5.68 5.53
09-03-24 5.26 5.66 5.04 11,119,700 5.45 5.31
09-03-23 5.20 5.45 4.90 13,453,900 5.44 5.30
Date Open High Low Vol Cls adjCls
09-03-20 5.40 5.55 4.85 12,608,300 5.02 4.89
09-03-19 6.02 6.07 5.29 13,994,700 5.37 5.23
09-03-18 5.97 6.35 5.62 14,077,100 6.07 5.91
09-03-17 5.65 6.19 5.49 9,272,000 6.15 5.99
09-03-16 6.06 6.26 5.47 13,374,600 5.54 5.40
09-03-13 5.44 6.10 5.43 14,573,800 5.82 5.67
09-03-12 4.81 5.50 4.52 11,557,100 5.33 5.19
09-03-11 4.76 5.12 4.71 12,873,000 4.80 4.68
09-03-10 4.40 4.75 4.13 22,514,300 4.74 4.62
Date Open High Low Vol Cls adjCls
09-03-09 3.90 4.47 3.81 10,657,500 4.19 4.08
09-03-06 3.97 4.06 3.51 19,134,400 4.06 3.96
09-03-05 4.27 4.35 3.85 15,275,700 3.93 3.83
09-03-04 4.40 4.99 4.32 15,851,200 4.46 4.35
09-03-03 4.62 4.76 3.95 21,878,200 4.26 4.15
09-03-02 4.85 4.95 4.53 11,809,100 4.59 4.47
09-02-27 5.50 5.50 4.95 28,606,000 5.03 4.90
09-02-26 5.85 6.00 5.38 13,172,200 5.69 5.54
09-02-25 6.01 6.01 5.45 10,602,400 5.71 5.56
Date Open High Low Vol Cls adjCls
09-02-24 5.98 6.04 5.52 10,671,100 5.95 5.80
09-02-23 5.82 6.28 5.61 16,385,800 5.71 5.56
09-02-20 5.70 5.74 4.86 19,568,100 5.56 5.42
09-02-19 5.89 6.10 5.66 11,394,300 5.73 5.58
09-02-18 6.35 6.46 5.43 21,440,100 5.71 5.56
09-02-17 6.81 6.83 6.33 9,951,600 6.35 6.19
09-02-13 7.07 7.24 6.72 10,952,800 7.11 6.93
09-02-12 6.64 6.99 6.52 9,564,400 6.97 6.79
09-02-11 7.02 7.02 6.16 15,873,300 6.47 6.30
Date Open High Low Vol Cls adjCls
09-02-10 7.13 7.50 6.80 12,281,000 6.84 6.66
09-02-09 7.43 7.50 7.16 7,765,800 7.30 7.11
09-02-06 6.76 7.67 6.67 19,547,500 7.34 7.15
09-02-05 6.51 7.00 6.06 16,950,300 6.53 6.36
09-02-04 7.00 7.12 6.50 11,712,200 6.51 6.34
09-02-03 7.25 7.26 6.65 12,648,100 6.90 6.72
09-02-02 7.09 7.15 6.64 16,042,100 7.07 6.89
09-01-30 8.16 8.27 6.74 24,654,100 6.90 6.72
09-01-29 8.60 8.97 7.86 12,747,300 8.02 7.81
Date Open High Low Vol Cls adjCls
09-01-28 8.34 8.84 8.21 13,099,200 8.74 8.52
09-01-27 9.25 9.36 7.50 32,765,000 7.93 7.73
09-01-26 10.60 10.60 9.75 7,357,800 9.93 9.67
09-01-23 10.10 10.83 9.93 9,394,900 10.26 10.00
09-01-22 10.00 10.73 9.76 14,128,100 10.58 10.31
09-01-21 11.28 11.50 9.04 21,666,900 10.10 9.84
09-01-20 11.40 11.86 10.98 11,927,500 11.04 10.76
09-01-16 11.02 11.65 10.82 9,946,400 11.43 11.14
09-01-15 10.43 11.60 10.15 14,226,500 10.97 10.69
Date Open High Low Vol Cls adjCls
09-01-14 10.85 11.05 10.10 8,518,400 10.29 10.03
09-01-13 11.11 11.33 10.80 9,980,300 11.11 10.82
09-01-12 11.89 12.24 10.89 8,979,600 11.30 11.01
09-01-09 12.19 12.19 11.60 9,873,200 11.76 11.46
09-01-08 11.75 12.36 11.30 12,583,300 12.22 11.91
09-01-07 12.13 12.42 11.53 12,450,000 11.88 11.57
09-01-06 11.79 12.65 11.79 14,419,500 12.38 12.06
09-01-05 11.85 12.11 11.58 7,662,200 11.95 11.64
09-01-02 11.31 12.56 11.30 12,131,800 12.13 11.82
Date Open High Low Vol Cls adjCls
08-12-31 10.97 11.50 10.78 9,921,800 11.46 11.17
08-12-30 10.85 11.15 10.67 6,092,700 10.92 10.64
08-12-29 10.24 10.89 10.22 6,310,100 10.78 10.50
08-12-26 10.50 10.70 10.30 2,711,400 10.60 10.33
08-12-24 10.38 10.80 10.14 4,376,700 10.47 10.20
08-12-23 10.13 10.56 10.10 7,654,400 10.27 10.01
08-12-22 10.50 10.52 9.96 12,425,500 10.25 9.99
08-12-19 11.15 11.40 10.47 12,998,200 10.57 10.30
08-12-18 11.16 11.50 10.76 19,423,500 11.01 10.73
Date Open High Low Vol Cls adjCls
08-12-17 10.61 11.20 10.50 17,388,800 11.00 10.72
08-12-16 10.85 11.40 10.50 11,474,000 11.18 10.89
08-12-15 10.26 10.88 10.10 8,593,200 10.63 10.36
08-12-12 9.48 10.59 9.40 7,659,500 10.50 10.23
08-12-11 10.73 10.88 9.41 12,290,800 9.97 9.71
08-12-10 10.73 11.25 10.73 10,910,500 11.00 10.72
08-12-09 10.78 11.64 10.53 18,926,300 10.87 10.59
08-12-08 10.78 11.13 9.91 20,026,700 11.02 10.74
08-12-05 8.93 10.43 8.62 18,310,300 10.36 10.09
Date Open High Low Vol Cls adjCls
08-12-04 8.78 9.33 8.45 12,866,300 8.88 8.65
08-12-03 8.45 8.79 8.00 10,961,300 8.74 8.52
08-12-02 8.10 8.59 7.96 9,413,600 8.47 8.25
08-12-01 8.60 8.61 7.80 9,192,300 7.96 7.76
08-11-28 8.21 8.86 8.02 4,626,500 8.81 8.58
08-11-26 8.00 8.65 7.75 11,546,700 8.42 8.20
08-11-25 7.35 8.40 7.35 14,679,300 8.39 8.17
08-11-24 6.90 7.48 6.57 11,889,700 7.35 7.16
08-11-21 7.26 7.48 6.29 14,946,700 6.82 6.64
Date Open High Low Vol Cls adjCls
08-11-20 6.87 7.62 6.50 13,942,200 7.02 6.84
08-11-19 7.85 8.01 6.97 15,044,900 7.00 6.82
08-11-18 8.00 8.49 7.61 10,868,300 7.88 7.68
08-11-17 7.80 8.18 7.48 8,422,500 7.87 7.67
08-11-14 8.09 8.46 7.76 8,104,200 7.85 7.65
08-11-13 7.26 8.17 7.19 15,547,200 8.17 7.96
08-11-12 8.84 8.84 7.11 22,729,500 7.37 7.18
08-11-11 9.07 9.20 8.59 8,692,300 8.84 8.61
08-11-10 9.05 9.39 8.63 11,513,700 8.98 8.75
Date Open High Low Vol Cls adjCls
08-11-07 10.07 10.14 9.17 10,835,100 9.46 9.22
08-11-06 10.25 10.61 9.40 13,832,700 9.52 9.28
08-11-05 11.15 11.36 10.28 17,223,200 10.48 10.21
08-11-04 11.08 12.00 10.03 24,872,000 11.28 10.99
08-11-03 11.14 11.72 10.99 16,670,300 11.52 11.22
08-10-31 9.86 11.90 9.40 36,638,200 10.98 10.70
08-10-30 8.76 9.55 8.48 19,420,700 9.55 9.30
08-10-29 8.04 8.47 7.75 21,301,800 7.99 7.78
08-10-28 8.16 8.42 7.20 15,803,300 8.16 7.95
Date Open High Low Vol Cls adjCls
08-10-27 8.56 8.84 7.51 17,844,900 7.66 7.46
08-10-24 8.00 9.41 7.84 14,406,800 8.31 8.10
08-10-23 9.46 9.80 8.44 14,302,200 8.80 8.57
08-10-22 9.91 10.66 8.60 23,933,600 9.93 9.67
08-10-21 9.60 10.25 9.26 20,725,600 9.76 9.51
08-10-20 8.90 9.41 8.59 14,318,600 9.41 9.17
08-10-17 8.34 9.19 8.29 21,158,000 9.19 8.95
08-10-16 7.63 8.89 7.45 24,894,700 8.84 8.61
08-10-15 7.05 7.93 6.93 17,699,700 7.44 7.25
Date Open High Low Vol Cls adjCls
08-10-14 7.13 7.42 6.63 16,499,100 7.35 7.16
08-10-13 6.56 6.80 6.09 13,758,400 6.80 6.63
08-10-10 5.61 6.04 5.28 23,903,100 6.03 5.87
08-10-09 6.09 6.56 5.54 18,419,200 5.66 5.51
08-10-08 5.56 6.05 5.10 14,440,400 5.64 5.49
08-10-07 7.47 7.47 5.61 20,630,200 5.71 5.56
08-10-06 7.74 7.80 6.75 14,867,000 7.24 7.05
08-10-03 8.46 8.46 7.52 12,244,600 7.86 7.66
08-10-02 8.98 8.98 7.52 19,925,900 7.91 7.71
Date Open High Low Vol Cls adjCls
08-10-01 7.64 8.88 7.45 17,813,100 8.55 8.33
08-09-30 7.50 7.71 6.76 11,559,500 7.45 7.26
08-09-29 8.32 8.32 7.17 14,016,900 7.33 7.14
08-09-26 8.06 8.51 7.84 12,564,900 7.95 7.75
08-09-25 8.44 8.55 8.06 14,759,400 8.06 7.85
08-09-24 8.70 8.77 8.03 15,789,300 8.03 7.82
08-09-23 8.95 9.21 8.68 16,010,200 8.85 8.62
08-09-22 9.35 9.43 8.08 21,652,700 8.70 8.48
08-09-19 9.40 9.70 8.76 17,084,300 9.67 9.42
Date Open High Low Vol Cls adjCls
08-09-18 8.56 9.50 8.37 23,124,200 9.45 9.21
08-09-17 9.55 9.57 8.23 21,188,100 9.00 8.77
08-09-16 8.24 10.10 8.22 47,668,700 9.94 9.68
08-09-15 8.35 8.52 7.97 27,615,200 8.05 7.84
08-09-12 7.99 8.19 7.65 12,438,700 8.13 7.92
08-09-11 7.44 8.34 7.39 14,668,000 8.09 7.88
08-09-10 8.11 8.27 7.59 15,606,000 7.87 7.67
08-09-09 8.99 9.09 8.21 16,150,100 8.23 8.02
08-09-08 8.79 9.09 6.46 27,723,900 8.59 8.37
Date Open High Low Vol Cls adjCls
08-09-05 8.84 9.33 8.81 15,881,000 8.81 8.58
08-09-04 9.03 9.60 8.92 17,969,300 8.96 8.73
08-09-03 9.37 9.74 8.97 18,650,100 9.11 8.88
08-09-02 9.32 9.90 9.07 31,725,800 9.17 8.93
08-08-29 7.88 8.30 7.71 10,810,100 8.13 7.92
08-08-28 7.17 8.30 7.17 16,625,300 8.19 7.98
08-08-27 7.60 7.85 6.92 27,247,800 7.32 7.13
08-08-26 8.30 8.40 7.77 10,027,200 7.94 7.74
08-08-25 8.51 8.92 8.31 12,632,700 8.37 8.15
Date Open High Low Vol Cls adjCls
08-08-22 8.25 8.85 8.19 10,831,200 8.63 8.41
08-08-21 7.56 7.95 7.42 14,490,100 7.90 7.70
08-08-20 8.26 8.49 7.69 18,496,400 8.27 8.06
08-08-19 9.41 9.52 8.44 13,706,100 8.57 8.35
08-08-18 9.25 9.78 9.10 14,029,100 9.40 9.16
08-08-15 9.27 9.69 9.08 15,447,700 9.41 9.17
08-08-14 8.56 9.08 8.41 20,255,000 8.82 8.59
08-08-13 9.12 9.17 8.21 19,081,900 8.34 8.13
08-08-12 9.35 10.03 9.17 25,886,600 9.24 9.00
Date Open High Low Vol Cls adjCls
08-08-11 9.14 10.26 9.00 27,981,400 9.34 9.10
08-08-08 9.05 9.40 9.00 19,090,200 9.12 8.89
08-08-07 8.18 8.89 8.13 15,805,600 8.79 8.56
08-08-06 8.59 8.81 8.01 18,919,900 8.73 8.51
08-08-05 8.56 8.76 8.15 22,999,800 8.70 8.48
08-08-04 7.80 8.42 7.41 18,672,100 8.12 7.91
08-08-01 7.81 7.83 7.16 12,986,100 7.70 7.50
08-07-31 7.10 7.80 7.02 15,833,300 7.54 7.35
08-07-30 8.11 8.44 7.00 24,472,300 7.19 7.01
Date Open High Low Vol Cls adjCls
08-07-29 7.29 7.97 7.04 21,221,100 7.91 7.71
08-07-28 7.19 7.55 6.70 15,768,800 6.90 6.72
08-07-25 7.25 7.73 7.04 22,090,100 7.34 7.15
08-07-24 8.16 8.34 6.45 34,379,900 6.80 6.63
08-07-23 8.10 8.79 7.41 34,163,200 8.60 8.38
08-07-22 6.78 7.90 6.75 38,305,000 7.71 7.51
08-07-21 6.77 7.14 6.50 10,032,000 6.56 6.39
08-07-18 6.76 7.25 6.47 14,705,200 6.93 6.75
08-07-17 6.15 7.00 5.52 22,248,600 6.81 6.63
Date Open High Low Vol Cls adjCls
08-07-16 4.76 6.11 4.75 34,130,000 5.91 5.76
08-07-15 4.60 4.95 4.00 15,186,000 4.67 4.55
08-07-14 5.28 5.28 4.64 8,584,200 4.64 4.52
08-07-11 4.90 5.23 4.59 14,565,500 4.93 4.80
08-07-10 5.22 5.55 4.96 10,383,200 5.19 5.06
08-07-09 5.74 5.88 5.20 15,418,500 5.28 5.14
08-07-08 5.16 5.90 5.06 15,903,400 5.84 5.69
08-07-07 5.34 5.34 4.72 15,207,100 4.88 4.75
08-07-03 5.00 5.21 4.71 6,977,600 4.95 4.82
Date Open High Low Vol Cls adjCls
08-07-02 5.52 5.52 4.85 12,043,300 4.90 4.77
08-07-01 5.47 5.67 5.21 12,666,300 5.53 5.39
08-06-30 5.42 5.76 5.20 10,611,700 5.70 5.55
08-06-27 5.31 5.54 5.22 14,732,700 5.52 5.38
08-06-26 5.05 5.46 5.05 22,894,600 5.46 5.32
08-06-25 5.48 5.76 5.27 14,928,600 5.31 5.17
08-06-24 5.10 5.50 4.84 16,049,300 5.26 5.12
08-06-23 5.89 5.89 4.95 18,983,300 5.00 4.87
08-06-20 5.93 6.08 5.51 13,350,900 5.68 5.53
Date Open High Low Vol Cls adjCls
08-06-19 5.47 6.38 5.44 13,864,700 6.38 6.22
08-06-18 5.50 5.65 5.21 9,909,200 5.45 5.31
08-06-17 5.75 5.82 5.54 8,018,400 5.73 5.58
08-06-16 5.19 5.66 5.06 13,063,300 5.56 5.42
08-06-13 5.34 5.49 5.20 14,150,700 5.32 5.18
08-06-12 5.58 5.71 4.80 19,832,000 5.14 5.01
08-06-11 5.85 5.88 5.34 11,500,800 5.36 5.22
08-06-10 5.93 6.24 5.83 10,392,200 5.93 5.78
08-06-09 6.40 6.50 5.92 12,055,400 6.09 5.93
Date Open High Low Vol Cls adjCls
08-06-06 6.38 6.67 6.14 16,676,600 6.30 6.14
08-06-05 6.30 7.03 6.30 20,509,100 6.84 6.66
08-06-04 6.11 6.33 6.00 14,734,700 6.10 5.94
08-06-03 5.99 6.13 5.87 8,720,600 6.10 5.94
08-06-02 6.25 6.25 5.75 9,104,100 5.85 5.70
08-05-30 6.17 6.23 5.85 6,889,500 6.15 5.99
08-05-29 5.78 6.16 5.53 9,499,100 6.14 5.98
08-05-28 6.22 6.35 5.57 12,853,600 5.65 5.50
08-05-27 5.71 6.00 5.53 12,920,100 5.92 5.77
Date Open High Low Vol Cls adjCls
08-05-23 5.65 5.78 5.37 13,950,500 5.50 5.36
08-05-22 6.01 6.17 5.74 13,338,600 5.77 5.62
08-05-21 6.80 6.88 5.69 25,114,200 5.77 5.62
08-05-20 7.10 7.10 6.68 7,104,600 6.90 6.72
08-05-19 7.48 7.55 7.07 8,380,300 7.15 6.97
08-05-16 7.79 7.89 7.44 8,203,200 7.50 7.31
08-05-15 7.85 8.18 7.60 7,882,100 7.85 7.65
08-05-14 7.46 7.98 7.43 8,243,200 7.95 7.75
08-05-13 7.59 7.62 7.25 7,796,800 7.39 7.20
Date Open High Low Vol Cls adjCls
08-05-12 7.98 7.98 7.38 7,737,600 7.44 7.25
08-05-09 7.31 7.93 7.27 11,068,700 7.65 7.45
08-05-08 7.60 7.83 7.46 9,057,400 7.57 7.38
08-05-07 7.90 8.10 7.53 7,083,500 7.67 7.47
08-05-06 7.92 7.95 7.65 9,182,300 7.87 7.67
08-05-05 8.38 8.40 7.96 7,458,600 8.11 7.90
08-05-02 8.91 8.94 8.15 8,266,300 8.50 8.28
08-05-01 8.64 9.02 8.57 15,114,600 8.83 8.60
08-04-30 8.22 8.67 8.04 15,215,200 8.51 8.29
Date Open High Low Vol Cls adjCls
08-04-29 7.35 8.24 7.35 18,722,700 8.24 8.03
08-04-28 6.95 7.23 6.82 8,425,400 7.19 7.01
08-04-25 7.11 7.30 6.71 11,496,500 7.01 6.83
08-04-24 6.93 7.39 6.57 19,369,000 7.26 7.07
08-04-23 6.93 7.19 6.50 21,487,200 6.56 6.39
08-04-22 8.00 8.10 6.70 20,105,200 6.80 6.63
08-04-21 8.61 8.73 8.12 6,377,300 8.20 7.99
08-04-18 8.80 9.06 8.66 8,146,500 8.75 8.52
08-04-17 8.64 8.78 8.40 6,431,600 8.55 8.33
Date Open High Low Vol Cls adjCls
08-04-16 9.15 9.40 8.59 20,470,700 8.62 8.40
08-04-15 10.75 10.89 8.84 32,262,700 9.16 8.92
08-04-14 10.69 10.75 10.15 9,120,600 10.48 10.21
08-04-11 10.28 10.55 9.90 10,824,400 10.01 9.75
08-04-10 9.06 10.00 8.76 7,788,800 9.75 9.50
08-04-09 9.38 9.58 8.43 8,312,300 8.91 8.68
08-04-08 9.36 9.50 9.10 5,180,100 9.34 9.10
08-04-07 9.10 9.40 8.79 5,758,800 9.29 9.05
08-04-04 8.84 8.91 8.59 5,451,000 8.75 8.52
Date Open High Low Vol Cls adjCls
08-04-03 8.77 8.95 8.52 3,448,100 8.81 8.58
08-04-02 9.01 9.19 8.70 5,335,200 8.80 8.57
08-04-01 8.94 9.38 8.76 9,635,000 9.14 8.90
08-03-31 8.67 8.79 8.15 17,690,900 8.60 8.38
08-03-28 8.45 9.04 7.94 17,147,800 8.61 8.39
08-03-27 8.84 8.84 8.34 10,543,800 8.35 8.14
08-03-26 10.04 10.04 8.68 8,665,200 8.74 8.52
08-03-25 10.11 10.29 9.90 4,329,900 9.97 9.71
08-03-24 10.14 10.39 9.87 8,519,100 10.01 9.75
Date Open High Low Vol Cls adjCls
08-03-20 10.67 10.67 9.92 8,116,500 10.00 9.74
08-03-19 10.13 11.06 10.02 6,991,300 10.43 10.16
08-03-18 9.01 10.85 8.90 7,490,500 10.09 9.83
08-03-17 9.41 9.42 8.61 6,345,200 9.23 8.99
08-03-14 10.93 11.01 9.38 6,092,600 9.60 9.35
08-03-13 9.82 10.72 9.56 6,963,100 10.52 10.25
08-03-12 11.58 11.80 10.05 8,642,300 10.13 9.87
08-03-11 12.16 12.64 11.64 3,518,000 12.11 11.80
08-03-10 12.92 13.26 11.95 2,178,400 11.98 11.67
Date Open High Low Vol Cls adjCls
08-03-07 13.13 13.75 12.71 3,572,300 12.89 12.56
08-03-06 14.15 14.45 13.34 2,223,100 13.50 13.15
08-03-05 13.19 14.60 12.87 7,429,900 14.33 13.96
08-03-04 12.85 13.53 12.51 3,849,400 13.14 12.80
08-03-03 13.27 13.35 12.50 4,713,200 12.98 12.65
08-02-29 14.32 14.32 13.24 4,857,100 13.35 13.01
08-02-28 15.14 15.23 13.91 3,728,200 14.09 13.73
08-02-27 15.36 15.52 14.75 5,586,300 15.00 14.61
08-02-26 15.95 16.21 15.50 2,247,100 15.91 15.50
Date Open High Low Vol Cls adjCls
08-02-25 16.40 16.54 15.40 3,352,300 16.15 15.73
08-02-22 16.36 16.52 15.62 3,048,700 16.37 15.95
08-02-21 16.99 17.15 15.81 2,810,000 16.21 15.79
08-02-20 16.75 17.00 16.08 3,164,400 16.81 16.38
08-02-19 17.63 17.63 16.49 4,181,100 16.77 16.34
08-02-15 17.06 17.56 17.03 3,059,700 17.32 16.87
08-02-14 17.90 17.90 16.81 4,152,400 17.05 16.61
08-02-13 17.42 17.94 17.35 5,251,800 17.71 17.25
08-02-12 18.00 18.13 17.06 3,576,100 17.53 17.08
Date Open High Low Vol Cls adjCls
08-02-11 18.59 18.59 17.70 2,770,500 18.00 17.54
08-02-08 18.03 18.50 17.99 5,579,200 18.19 17.72
08-02-07 18.74 18.99 17.94 5,527,600 18.49 18.01
08-02-06 16.50 18.56 16.50 7,828,300 17.95 17.49
08-02-05 16.90 17.77 16.82 3,938,800 17.03 16.59
08-02-04 18.44 18.79 17.10 5,381,900 17.25 16.81
08-02-01 16.80 18.64 16.44 6,948,200 18.53 18.05
08-01-31 15.90 17.00 15.90 3,900,100 16.82 16.39
08-01-30 15.95 16.66 15.92 4,750,800 16.15 15.73
Date Open High Low Vol Cls adjCls
08-01-29 16.16 16.55 15.83 4,795,200 16.01 15.60
08-01-28 16.21 16.69 15.91 3,912,900 16.16 15.74
08-01-25 16.00 16.50 15.56 3,093,400 16.21 15.79
08-01-24 15.98 16.21 15.60 3,163,200 15.99 15.58
08-01-23 14.21 16.24 14.00 3,333,000 15.98 15.57
08-01-22 13.70 15.39 13.70 4,542,900 14.85 14.47
08-01-18 15.58 15.64 14.87 2,418,300 15.14 14.75
08-01-17 16.10 16.47 14.68 4,649,600 15.19 14.80
08-01-16 16.00 16.22 14.83 6,175,000 16.00 15.59
Date Open High Low Vol Cls adjCls
08-01-15 15.35 16.44 15.30 6,826,300 15.98 15.57
08-01-14 15.70 15.85 14.95 3,313,800 15.30 14.91
08-01-11 16.20 16.50 14.77 7,343,700 15.48 15.08
08-01-10 14.06 16.93 13.80 17,947,800 15.98 15.57
08-01-09 12.60 13.85 11.76 8,358,000 13.52 13.17
08-01-08 13.30 13.55 11.50 9,311,200 11.77 11.47
08-01-07 13.43 13.74 12.81 4,133,200 13.39 13.05
08-01-04 13.39 13.62 12.66 7,777,400 13.37 13.03
08-01-03 13.69 13.97 13.50 7,725,900 13.65 13.30
Date Open High Low Vol Cls adjCls
08-01-02 14.73 14.79 13.58 6,351,800 13.79 13.44
07-12-31 14.64 15.25 14.50 2,783,600 14.89 14.51
07-12-28 14.46 14.85 14.28 2,671,400 14.60 14.22
07-12-27 14.73 14.73 14.20 3,084,600 14.42 14.05
07-12-26 15.01 15.01 14.47 1,801,100 14.78 14.40
07-12-24 15.10 15.45 14.69 1,342,700 15.11 14.72
07-12-21 14.37 15.18 14.12 3,425,500 15.08 14.69
07-12-20 14.75 14.92 14.07 3,701,100 14.38 14.01
07-12-19 14.28 14.88 14.04 2,949,400 14.74 14.36
Date Open High Low Vol Cls adjCls
07-12-18 14.70 14.73 14.11 5,104,100 14.17 13.81
07-12-17 15.61 15.63 14.50 4,956,000 14.53 14.16
07-12-14 15.56 15.83 14.45 4,805,000 15.60 15.20
07-12-13 15.55 16.45 14.94 6,570,400 15.35 14.96
07-12-12 17.20 17.21 14.83 7,499,400 15.74 15.34
07-12-11 18.34 18.34 16.96 3,213,700 17.03 16.59
07-12-10 18.86 18.86 18.10 2,739,700 18.24 17.77
07-12-07 18.50 19.45 18.50 4,594,500 18.70 18.22
07-12-06 18.32 18.78 18.20 2,877,000 18.38 17.91
Date Open High Low Vol Cls adjCls
07-12-05 18.65 18.77 18.22 2,176,400 18.30 17.83
07-12-04 18.65 18.98 17.86 6,339,900 18.61 18.13
07-12-03 19.75 20.00 18.94 2,688,900 19.58 19.08
07-11-30 19.18 19.87 19.08 6,946,400 19.76 19.25
07-11-29 18.69 19.17 18.12 3,546,800 18.63 18.15
07-11-28 17.67 19.02 17.45 5,421,900 18.77 18.29
07-11-27 18.20 18.39 17.25 2,609,200 17.56 17.11
07-11-26 18.35 18.48 17.27 2,520,600 17.48 17.03
07-11-23 18.25 18.56 18.04 1,118,600 18.15 17.68
Date Open High Low Vol Cls adjCls
07-11-21 17.10 18.10 16.27 4,742,900 17.91 17.45
07-11-20 18.73 18.85 17.03 5,969,900 17.45 17.00
07-11-19 19.50 19.75 18.89 3,604,800 19.01 18.52
07-11-16 19.91 20.49 19.26 6,111,800 19.97 19.46
07-11-15 19.52 20.46 19.16 8,292,100 19.84 19.33
07-11-14 18.70 21.10 17.87 17,352,700 19.52 19.02
07-11-13 18.33 19.12 18.08 3,435,700 18.75 18.27
07-11-12 16.88 17.96 16.77 4,727,700 17.88 17.42
07-11-09 16.50 17.14 16.40 3,750,000 16.50 16.08
Date Open High Low Vol Cls adjCls
07-11-08 17.45 17.53 16.20 7,390,600 17.00 16.56
07-11-07 18.47 18.49 16.96 6,915,500 17.45 17.00
07-11-06 19.50 19.85 18.12 3,132,100 18.51 18.03
07-11-05 19.80 20.09 19.27 1,633,800 19.51 19.01
07-11-02 20.22 20.29 19.68 1,623,200 19.93 19.42
07-11-01 20.45 20.86 20.15 2,519,000 20.20 19.68
07-10-31 20.02 20.85 19.94 4,577,700 20.80 20.26
07-10-30 19.91 20.94 19.90 3,845,600 20.68 20.15
07-10-29 19.59 20.36 19.50 1,893,500 19.85 19.34
Date Open High Low Vol Cls adjCls
07-10-26 20.25 20.29 19.41 2,171,200 19.74 19.23
07-10-25 20.40 20.75 19.85 2,479,300 20.06 19.54
07-10-24 20.73 21.05 20.47 3,971,300 20.58 20.05
07-10-23 20.18 21.00 20.10 5,704,400 20.82 20.28
07-10-22 19.21 20.25 19.20 3,344,200 20.00 19.49
07-10-19 20.04 20.04 19.49 2,029,600 19.50 19.00
07-10-18 20.35 20.40 19.79 2,480,600 19.96 19.45
07-10-17 20.36 20.56 20.03 5,631,600 20.40 19.88
07-10-16 20.25 20.50 19.30 7,945,800 20.08 19.56
Date Open High Low Vol Cls adjCls
07-10-15 19.78 20.00 19.17 3,955,300 20.00 19.49
07-10-12 19.25 19.98 19.08 2,331,600 19.96 19.45
07-10-11 19.64 19.68 19.24 2,948,600 19.39 18.89
07-10-10 19.25 19.69 19.22 2,415,800 19.63 19.12
07-10-09 19.42 19.78 19.21 1,839,200 19.59 19.09
07-10-08 19.12 19.66 19.11 1,546,800 19.48 18.98
07-10-05 18.63 19.70 18.63 3,334,700 19.19 18.70
07-10-04 19.12 19.55 18.40 4,998,500 18.61 18.13
07-10-03 19.03 19.29 18.51 3,078,200 19.28 18.78
Date Open High Low Vol Cls adjCls
07-10-02 18.40 19.00 18.37 2,982,300 18.98 18.49
07-10-01 18.00 18.33 17.81 2,277,700 18.22 17.75
07-09-28 17.60 17.96 17.27 1,505,000 17.95 17.49
07-09-27 17.93 18.04 17.57 1,443,000 17.82 17.36
07-09-26 17.15 17.95 16.95 4,915,600 17.87 17.41
07-09-25 16.00 17.08 15.90 3,470,300 17.08 16.64
07-09-24 17.52 17.57 16.01 5,237,600 16.03 15.62
07-09-21 18.19 18.19 17.46 1,767,300 17.56 17.11
07-09-20 18.17 18.18 17.64 1,631,700 17.72 17.26
Date Open High Low Vol Cls adjCls
07-09-19 17.50 18.34 17.50 3,484,000 18.29 17.82
07-09-18 17.35 17.56 16.87 1,800,800 17.45 17.00
07-09-17 17.57 17.67 17.11 939,100 17.15 16.71
07-09-14 17.34 17.70 17.27 873,900 17.65 17.20
07-09-13 17.31 17.62 17.16 1,365,600 17.59 17.14
07-09-12 17.65 17.65 17.06 2,217,800 17.15 16.71
07-09-11 17.40 17.90 17.31 2,066,700 17.69 17.23
07-09-10 17.73 17.99 17.26 2,483,400 17.44 16.99
07-09-07 17.58 17.74 17.39 1,533,800 17.62 17.17
Date Open High Low Vol Cls adjCls
07-09-06 17.75 18.30 17.26 2,205,500 18.07 17.61
07-09-05 17.50 17.98 17.50 1,847,900 17.62 17.17
07-09-04 17.04 17.68 16.97 1,992,800 17.53 17.08
07-08-31 17.05 17.27 16.82 1,239,900 16.88 16.45
07-08-30 17.05 17.30 16.82 1,210,500 16.98 16.54
07-08-29 17.46 17.64 17.31 1,092,700 17.36 16.91
07-08-28 17.55 17.68 17.23 1,240,500 17.35 16.90
07-08-27 17.61 18.23 17.50 1,321,100 17.70 17.24
07-08-24 17.79 18.28 17.62 983,600 18.24 17.77
Date Open High Low Vol Cls adjCls
07-08-23 18.00 18.15 17.55 2,271,300 18.00 17.54
07-08-22 18.15 18.65 17.64 4,715,900 18.10 17.63
07-08-21 16.01 17.83 15.95 5,527,200 17.71 17.25
07-08-20 16.10 16.65 15.86 1,933,600 16.08 15.67
07-08-17 16.55 16.60 15.02 4,152,000 16.00 15.59
07-08-16 15.25 16.20 14.94 6,312,100 15.92 15.51
07-08-15 16.85 16.95 15.02 3,556,000 15.75 15.34
07-08-14 17.29 17.58 15.96 5,720,100 16.97 16.53
07-08-13 17.65 18.05 17.18 2,050,800 17.29 16.85
Date Open High Low Vol Cls adjCls
07-08-10 17.50 17.61 16.95 3,903,000 17.56 17.11
07-08-09 18.04 18.13 17.65 3,314,300 17.87 17.41
07-08-08 18.38 18.85 18.05 2,724,100 18.49 18.01
07-08-07 17.85 18.77 17.85 2,725,000 18.45 17.98
07-08-06 18.94 19.00 17.71 5,659,800 18.02 17.56
07-08-03 18.88 19.17 18.19 3,412,800 18.70 18.22
07-08-02 18.67 19.50 18.26 7,427,800 18.88 18.39
07-08-01 18.00 18.65 17.18 7,082,200 18.35 17.88
07-07-31 18.28 18.54 17.72 3,582,900 17.82 17.36
Date Open High Low Vol Cls adjCls
07-07-30 18.50 18.59 17.32 8,926,900 18.05 17.59
07-07-27 19.71 19.72 18.37 4,562,800 18.59 18.11
07-07-26 20.56 20.56 18.87 9,754,300 19.36 18.86
07-07-25 21.30 21.31 20.45 2,779,100 20.78 20.25
07-07-24 21.15 21.60 20.73 6,101,200 21.33 20.78
07-07-23 21.40 21.50 21.01 4,399,000 21.11 20.57
07-07-20 21.41 21.58 21.00 4,248,400 21.40 20.85
07-07-19 21.48 21.80 21.40 8,636,500 21.51 20.96
07-07-18 21.79 21.80 21.15 9,011,300 21.37 20.82
Date Open High Low Vol Cls adjCls
07-07-17 21.00 21.25 20.78 4,383,100 21.19 20.64
07-07-16 20.45 21.00 20.31 2,891,700 20.94 20.40
07-07-13 20.35 20.54 20.08 1,751,700 20.50 19.97
07-07-12 20.43 20.63 20.11 3,455,400 20.43 19.90
07-07-11 20.18 20.59 20.00 2,387,700 20.12 19.60
07-07-10 21.18 21.25 20.53 2,367,100 20.65 20.12
07-07-09 20.94 21.39 20.86 2,872,800 21.33 20.78
07-07-06 20.55 20.90 20.38 1,966,900 20.83 20.29
07-07-05 20.01 20.73 19.92 2,640,100 20.52 19.99
Date Open High Low Vol Cls adjCls
07-07-03 19.71 20.26 19.71 2,960,900 20.25 19.73
07-07-02 19.57 19.76 19.53 1,831,600 19.58 19.08
07-06-29 19.55 19.83 19.51 2,022,200 19.70 19.19
07-06-28 19.75 19.89 19.62 2,547,200 19.67 19.16
07-06-27 19.40 19.59 19.13 2,216,000 19.42 18.92
07-06-26 19.50 19.66 19.27 2,237,000 19.49 18.99
07-06-25 19.69 19.74 19.11 1,974,400 19.43 18.93
07-06-22 19.50 19.85 19.37 11,822,000 19.75 19.24
07-06-21 19.20 19.60 19.02 3,985,700 19.51 19.01
Date Open High Low Vol Cls adjCls
07-06-20 19.00 19.49 18.82 4,031,500 19.36 18.86
07-06-19 18.59 19.08 18.55 3,113,000 18.87 18.38
07-06-18 18.65 18.90 18.50 1,339,900 18.54 18.06
07-06-15 18.89 19.14 18.45 3,418,900 18.88 18.39
07-06-14 18.50 19.01 18.43 8,069,700 18.90 18.41
07-06-13 18.48 18.70 18.36 3,110,200 18.64 18.16
07-06-12 18.15 18.71 18.02 8,636,200 18.40 17.93
07-06-11 18.55 18.82 18.22 1,870,000 18.38 17.91
07-06-08 18.20 18.83 18.20 2,124,100 18.83 18.35
Date Open High Low Vol Cls adjCls
07-06-07 18.77 18.85 18.15 3,062,100 18.48 18.00
07-06-06 18.70 18.93 18.65 2,595,300 18.93 18.44
07-06-05 18.85 19.04 18.73 4,510,000 18.95 18.46
07-06-04 18.70 19.05 18.69 5,692,700 18.84 18.36
07-06-01 19.10 19.80 19.05 2,299,400 19.55 19.05
07-05-31 19.15 19.28 19.03 3,435,200 19.05 18.56
07-05-30 19.05 19.15 18.81 2,829,300 18.98 18.49
07-05-29 18.91 19.20 18.85 2,918,800 19.09 18.60
07-05-25 19.02 19.05 18.69 895,000 18.76 18.28
Date Open High Low Vol Cls adjCls
07-05-24 19.21 19.33 18.85 2,362,000 19.02 18.53
07-05-23 19.50 19.70 19.10 2,387,100 19.21 18.72
07-05-22 19.10 19.53 19.00 4,014,700 19.48 18.98
07-05-21 19.20 19.34 19.00 2,077,700 19.00 18.51
07-05-18 19.47 19.49 18.54 6,562,200 19.31 18.81
07-05-17 18.80 19.75 18.67 8,979,000 19.02 18.53
07-05-16 18.06 18.48 18.02 2,607,600 18.34 17.87
07-05-15 18.65 18.85 18.15 3,438,700 18.20 17.73
07-05-14 19.15 19.39 18.75 1,924,800 18.89 18.40
Date Open High Low Vol Cls adjCls
07-05-11 19.71 19.80 19.11 3,539,400 19.30 18.80
07-05-10 19.79 19.99 19.55 3,170,600 19.70 19.19
07-05-09 19.75 20.20 19.63 7,541,100 19.79 19.28
07-05-08 20.00 20.00 19.30 4,166,100 19.63 19.12
07-05-07 21.20 21.29 20.20 2,646,300 20.36 19.84
07-05-04 21.25 21.35 20.70 5,437,300 20.98 20.44
07-05-03 21.75 21.95 20.55 8,052,800 20.72 20.19