Delta Air Lines, Inc. (DAL)

50.48
0.00 (0.00%)
Exchange
NYQ

Delta Air Lines, Inc. (DAL) Historicals

Date Open High Low Vol Cls adjCls
17-02-23 51.12 51.49 50.19 6,456,900 50.48 50.48
17-02-22 51.00 51.14 50.48 4,345,100 50.93 50.93
17-02-21 51.30 51.53 50.97 6,406,500 51.21 51.01
17-02-17 50.59 51.23 50.19 5,428,000 51.23 51.03
17-02-16 51.16 51.17 50.59 6,626,700 50.83 50.63
17-02-15 50.95 51.96 50.53 12,705,000 51.17 50.97
17-02-14 49.82 49.99 49.10 7,024,600 49.86 49.66
17-02-13 49.37 50.42 49.28 6,565,900 50.06 49.86
17-02-10 49.55 49.57 49.02 5,322,600 49.26 49.06
Date Open High Low Vol Cls adjCls
17-02-09 48.10 49.55 48.10 7,274,700 49.33 49.13
17-02-08 48.26 48.30 47.73 5,342,600 48.10 47.91
17-02-07 48.44 48.94 48.08 7,262,900 48.15 47.96
17-02-06 48.19 48.68 47.93 7,169,200 48.26 48.07
17-02-03 47.52 48.00 47.41 5,632,300 47.81 47.62
17-02-02 46.59 47.66 46.48 8,795,700 47.38 47.19
17-02-01 47.48 47.77 47.04 8,377,500 47.26 47.07
17-01-31 47.79 47.83 46.57 12,533,800 47.24 47.05
17-01-30 48.95 48.95 47.54 12,745,600 47.67 47.48
Date Open High Low Vol Cls adjCls
17-01-27 51.00 51.12 49.57 6,852,000 49.70 49.50
17-01-26 50.69 51.54 50.56 8,905,600 50.90 50.70
17-01-25 49.99 50.43 49.81 8,096,300 50.19 49.99
17-01-24 48.91 49.76 48.82 6,398,100 49.44 49.24
17-01-23 50.28 50.43 48.77 8,753,100 48.77 48.58
17-01-20 49.77 50.54 49.71 7,722,400 50.50 50.30
17-01-19 50.28 50.50 49.62 7,012,700 49.70 49.50
17-01-18 50.14 50.80 49.79 7,076,500 50.30 50.10
17-01-17 50.99 51.22 50.19 7,477,500 50.33 50.13
Date Open High Low Vol Cls adjCls
17-01-13 50.79 51.64 50.78 7,380,600 51.23 51.03
17-01-12 51.30 52.00 49.67 14,284,800 50.89 50.69
17-01-11 51.46 51.74 50.65 10,001,600 51.44 51.24
17-01-10 49.93 51.35 49.86 8,440,500 50.93 50.73
17-01-09 49.46 50.17 49.42 5,330,100 49.69 49.49
17-01-06 49.79 50.30 49.22 6,922,700 49.68 49.48
17-01-05 50.41 50.69 49.50 5,806,200 49.73 49.53
17-01-04 50.09 50.93 49.99 7,898,600 50.70 50.50
17-01-03 49.37 50.14 49.17 5,423,200 49.48 49.28
Date Open High Low Vol Cls adjCls
16-12-30 49.34 49.56 48.87 4,532,400 49.19 49.00
16-12-29 49.54 49.85 49.21 3,348,300 49.31 49.11
16-12-28 50.35 50.46 49.45 4,520,200 49.51 49.31
16-12-27 49.95 50.61 49.93 3,365,600 50.36 50.16
16-12-23 49.94 50.14 49.78 4,046,300 49.89 49.69
16-12-22 50.77 50.85 49.66 5,407,300 49.80 49.60
16-12-21 50.68 51.15 50.45 4,077,700 50.92 50.72
16-12-20 50.43 51.15 50.42 6,176,300 50.76 50.56
16-12-19 50.22 50.74 50.19 4,998,300 50.42 50.22
Date Open High Low Vol Cls adjCls
16-12-16 51.02 51.50 50.09 10,039,600 50.16 49.96
16-12-15 50.48 51.74 50.43 10,302,100 50.50 50.30
16-12-14 49.86 50.58 49.58 9,555,000 49.82 49.62
16-12-13 50.02 50.70 49.62 8,855,500 49.66 49.46
16-12-12 51.03 51.34 49.93 8,648,700 49.97 49.77
16-12-09 52.00 52.76 51.26 8,526,700 51.78 51.57
16-12-08 51.10 51.92 50.54 9,489,100 51.35 51.15
16-12-07 49.44 51.33 49.18 10,667,600 51.10 50.90
16-12-06 48.21 49.49 48.11 9,142,600 49.43 49.23
Date Open High Low Vol Cls adjCls
16-12-05 48.51 48.81 47.59 9,240,200 47.82 47.63
16-12-02 48.32 48.94 47.89 8,869,900 48.31 48.12
16-12-01 47.96 48.94 47.60 9,802,400 47.77 47.58
16-11-30 47.55 48.75 46.85 9,245,300 48.18 47.99
16-11-29 48.53 49.05 48.23 7,057,000 48.59 48.40
16-11-28 49.08 49.35 48.48 9,227,900 48.49 48.30
16-11-25 49.17 49.41 48.89 2,241,400 49.24 49.04
16-11-23 48.79 49.29 48.63 4,723,700 49.21 49.01
16-11-22 48.84 49.30 48.75 8,941,800 48.90 48.71
Date Open High Low Vol Cls adjCls
16-11-21 48.98 49.17 48.51 8,665,000 48.61 48.42
16-11-18 48.80 48.98 48.25 8,250,900 48.90 48.71
16-11-17 47.41 48.53 47.21 8,569,700 48.51 48.32
16-11-16 47.59 47.74 47.16 6,886,400 47.38 47.19
16-11-15 49.02 49.24 47.00 14,153,200 47.65 47.46
16-11-14 46.62 47.48 46.61 11,932,500 47.47 47.28
16-11-11 45.75 46.95 45.27 10,272,900 46.38 46.20
16-11-10 45.42 46.13 44.97 20,759,900 45.95 45.77
16-11-09 43.70 45.49 43.57 13,290,300 45.25 45.07
Date Open High Low Vol Cls adjCls
16-11-08 43.63 44.64 43.13 9,732,800 44.53 44.35
16-11-07 43.40 44.61 43.03 11,534,700 44.21 43.83
16-11-04 41.81 43.24 41.75 10,813,000 42.88 42.51
16-11-03 42.06 42.57 41.77 8,142,800 41.92 41.56
16-11-02 41.84 42.37 41.72 10,361,500 41.93 41.57
16-11-01 41.84 42.48 41.55 10,889,300 41.88 41.52
16-10-31 41.72 41.82 41.13 8,697,100 41.77 41.41
16-10-28 41.39 41.88 41.00 8,474,700 41.34 40.99
16-10-27 41.62 42.25 40.92 9,546,700 41.47 41.12
Date Open High Low Vol Cls adjCls
16-10-26 40.15 42.41 40.05 14,175,900 41.40 41.05
16-10-25 41.20 41.89 40.95 8,696,400 41.21 40.86
16-10-24 41.39 41.75 41.15 8,714,100 41.37 41.02
16-10-21 41.08 41.31 40.66 9,050,900 41.17 40.82
16-10-20 40.82 41.54 40.73 14,613,500 41.46 41.11
16-10-19 39.55 40.92 39.19 13,814,400 40.90 40.55
16-10-18 39.39 40.27 39.05 13,433,800 39.46 39.12
16-10-17 39.74 40.49 39.26 10,535,100 39.35 39.01
16-10-14 40.45 40.75 39.82 12,133,300 40.04 39.70
Date Open High Low Vol Cls adjCls
16-10-13 38.53 40.88 37.91 24,274,100 40.01 39.67
16-10-12 39.01 39.50 38.56 11,127,500 39.27 38.93
16-10-11 40.25 40.26 38.79 12,166,600 38.94 38.61
16-10-10 39.21 39.95 39.19 7,994,100 39.77 39.43
16-10-07 39.87 39.93 38.80 10,707,000 38.95 38.62
16-10-06 40.26 40.38 39.75 9,184,300 39.94 39.60
16-10-05 40.16 40.48 40.05 7,408,700 40.32 39.98
16-10-04 41.25 41.38 40.10 12,479,200 40.15 39.81
16-10-03 39.25 40.05 39.21 11,629,700 39.98 39.64
Date Open High Low Vol Cls adjCls
16-09-30 39.15 39.60 38.93 8,889,300 39.36 39.02
16-09-29 39.06 39.68 39.02 7,181,000 39.03 38.70
16-09-28 39.30 40.23 39.11 10,552,400 39.23 38.90
16-09-27 38.00 39.25 37.98 9,596,600 39.21 38.88
16-09-26 38.52 38.75 37.91 7,854,400 38.04 37.72
16-09-23 38.18 38.93 38.18 6,841,200 38.78 38.45
16-09-22 38.16 38.96 38.15 10,917,000 38.50 38.17
16-09-21 37.79 38.30 37.48 8,529,600 38.05 37.73
16-09-20 37.60 38.11 37.41 7,551,400 37.63 37.31
Date Open High Low Vol Cls adjCls
16-09-19 36.91 37.74 36.85 8,768,200 37.57 37.25
16-09-16 37.02 37.16 36.59 11,257,500 36.77 36.46
16-09-15 37.09 37.62 36.82 9,159,400 37.29 36.97
16-09-14 37.43 37.89 36.93 9,468,400 37.12 36.80
16-09-13 38.20 38.51 37.39 10,203,900 37.53 37.21
16-09-12 37.24 38.59 36.88 8,572,700 38.44 38.11
16-09-09 39.09 39.39 37.75 11,696,700 37.75 37.43
16-09-08 38.86 39.30 38.60 10,542,100 39.29 38.95
16-09-07 37.45 39.18 37.41 16,662,100 38.90 38.57
Date Open High Low Vol Cls adjCls
16-09-06 37.23 37.29 36.65 8,041,600 36.82 36.51
16-09-02 36.67 37.49 36.67 10,201,900 37.17 36.85
16-09-01 37.00 37.15 36.32 7,127,400 36.82 36.51
16-08-31 37.32 37.32 36.02 13,838,000 36.75 36.44
16-08-30 36.55 37.60 36.38 9,950,600 37.16 36.84
16-08-29 36.27 36.60 36.26 5,674,600 36.55 36.24
16-08-26 36.51 36.64 35.90 7,882,000 36.09 35.78
16-08-25 36.64 36.81 36.44 6,540,000 36.47 36.16
16-08-24 36.63 37.05 36.47 7,548,000 36.77 36.46
Date Open High Low Vol Cls adjCls
16-08-23 36.78 37.13 36.62 7,588,400 36.69 36.38
16-08-22 36.53 36.74 36.07 11,186,100 36.61 36.30
16-08-19 36.81 36.98 36.37 7,579,600 36.77 36.46
16-08-18 37.37 37.43 36.85 12,103,300 37.07 36.75
16-08-17 37.03 37.53 36.71 10,427,900 37.51 37.19
16-08-16 36.81 37.31 36.79 9,253,500 36.94 36.62
16-08-15 36.35 37.05 35.84 10,784,600 36.92 36.60
16-08-12 36.68 36.74 36.26 7,700,600 36.35 36.04
16-08-11 36.58 37.05 36.28 7,537,900 36.70 36.39
Date Open High Low Vol Cls adjCls
16-08-10 37.00 37.12 36.24 9,604,700 36.48 36.17
16-08-09 37.75 38.06 37.14 8,392,000 37.15 36.63
16-08-08 37.46 38.24 37.36 10,029,100 37.44 36.92
16-08-05 36.98 37.73 36.86 8,097,500 37.67 37.14
16-08-04 36.52 36.68 36.02 8,825,300 36.54 36.03
16-08-03 36.38 36.87 36.17 10,994,100 36.48 35.97
16-08-02 38.82 38.85 36.29 19,993,500 36.39 35.88
16-08-01 38.92 39.51 38.78 8,965,300 39.48 38.93
16-07-29 39.37 39.90 38.74 10,468,200 38.75 38.21
Date Open High Low Vol Cls adjCls
16-07-28 38.50 39.54 38.25 7,354,100 39.36 38.81
16-07-27 38.88 38.92 38.50 8,671,900 38.54 38.00
16-07-26 38.97 39.33 38.61 9,038,700 39.03 38.49
16-07-25 39.17 39.26 38.55 7,160,500 38.96 38.42
16-07-22 39.07 39.19 38.43 9,579,300 38.96 38.42
16-07-21 39.11 39.26 38.27 17,399,700 38.52 37.98
16-07-20 40.69 41.22 39.94 9,541,900 40.21 39.65
16-07-19 39.88 40.58 39.50 9,297,000 40.53 39.96
16-07-18 40.17 40.52 40.06 8,285,500 40.10 39.54
Date Open High Low Vol Cls adjCls
16-07-15 40.46 40.54 39.71 15,192,400 39.98 39.42
16-07-14 40.33 41.35 40.16 18,543,000 40.98 40.41
16-07-13 40.50 40.60 39.42 13,885,600 39.56 39.01
16-07-12 39.20 40.41 39.13 19,533,000 40.21 39.65
16-07-11 37.67 38.45 37.60 11,994,100 38.12 37.59
16-07-08 36.90 37.75 36.86 12,621,000 37.37 36.85
16-07-07 35.54 36.48 35.50 8,775,800 36.37 35.86
16-07-06 34.96 35.61 34.08 14,540,000 35.58 35.08
16-07-05 36.00 36.24 34.78 14,239,500 35.62 35.12
Date Open High Low Vol Cls adjCls
16-07-01 36.41 37.00 36.31 9,408,400 36.77 36.26
16-06-30 36.26 36.43 35.73 12,413,700 36.43 35.92
16-06-29 35.40 36.38 34.91 15,059,700 36.24 35.73
16-06-28 34.27 34.67 33.60 19,678,200 34.67 34.19
16-06-27 34.84 34.94 32.60 28,380,600 33.36 32.89
16-06-24 36.09 37.08 35.17 26,090,700 35.18 34.69
16-06-23 39.00 39.07 37.73 10,956,200 38.31 37.78
16-06-22 38.57 39.16 38.50 7,029,400 38.55 38.01
16-06-21 38.67 39.00 38.05 11,997,900 38.67 38.13
Date Open High Low Vol Cls adjCls
16-06-20 38.43 38.73 38.00 9,921,200 38.09 37.56
16-06-17 37.94 38.24 37.68 11,157,800 38.01 37.48
16-06-16 38.37 38.57 37.84 13,086,600 38.02 37.49
16-06-15 39.37 39.78 38.83 11,044,000 38.89 38.35
16-06-14 40.41 40.56 38.64 15,065,800 39.11 38.56
16-06-13 41.59 41.70 40.53 9,946,500 40.57 40.00
16-06-10 42.06 42.29 41.41 6,787,900 42.04 41.45
16-06-09 41.75 42.58 41.52 7,618,100 42.40 41.81
16-06-08 42.20 42.45 41.10 13,861,700 41.85 41.27
Date Open High Low Vol Cls adjCls
16-06-07 41.35 42.81 41.00 11,445,900 42.10 41.51
16-06-06 41.54 41.60 41.00 11,538,400 41.28 40.70
16-06-03 42.22 42.40 41.25 15,958,000 41.57 40.99
16-06-02 42.77 43.46 42.40 10,103,500 42.45 41.86
16-06-01 43.46 43.71 43.07 7,047,600 43.51 42.90
16-05-31 43.25 43.51 42.65 9,315,100 43.46 42.85
16-05-27 42.83 43.44 42.81 5,470,900 43.12 42.52
16-05-26 43.47 43.60 42.40 8,512,400 42.76 42.16
16-05-25 43.68 44.11 43.38 7,600,800 43.50 42.89
Date Open High Low Vol Cls adjCls
16-05-24 43.10 43.77 43.05 9,359,900 43.63 43.02
16-05-23 43.00 43.60 42.91 5,227,000 42.95 42.35
16-05-20 43.42 43.82 42.97 5,964,600 43.10 42.50
16-05-19 43.27 43.88 42.55 8,860,800 43.10 42.50
16-05-18 43.45 44.66 43.45 10,382,900 43.86 43.25
16-05-17 42.79 44.40 42.75 16,203,000 43.67 43.06
16-05-16 42.55 43.16 42.05 12,303,100 43.00 42.40
16-05-13 40.75 42.18 40.75 10,758,600 41.60 41.02
16-05-12 42.44 42.47 40.64 13,454,000 41.07 40.50
Date Open High Low Vol Cls adjCls
16-05-11 42.69 43.31 42.29 9,037,700 42.30 41.71
16-05-10 42.49 43.04 42.41 9,299,300 42.95 42.35
16-05-09 42.11 42.84 41.99 10,512,100 42.40 41.81
16-05-06 41.61 42.26 40.95 10,777,200 42.04 41.32
16-05-05 41.59 42.27 41.45 10,271,100 41.75 41.04
16-05-04 42.37 42.56 41.17 14,925,300 41.43 40.72
16-05-03 42.92 43.20 41.83 14,319,500 42.92 42.19
16-05-02 42.11 42.49 41.80 10,701,800 42.17 41.45
16-04-29 42.55 42.71 41.22 16,658,500 41.67 40.96
Date Open High Low Vol Cls adjCls
16-04-28 43.44 43.80 42.76 10,229,800 42.86 42.13
16-04-27 43.75 44.24 43.28 9,097,500 43.69 42.94
16-04-26 44.15 44.52 43.06 11,545,700 43.59 42.84
16-04-25 44.52 44.88 43.79 8,774,300 43.93 43.18
16-04-22 43.43 44.67 43.16 14,258,600 44.62 43.86
16-04-21 46.28 46.31 44.74 15,330,300 44.97 44.20
16-04-20 46.90 47.53 46.58 8,397,200 46.60 45.80
16-04-19 46.69 47.42 46.60 8,759,000 46.87 46.07
16-04-18 47.65 47.65 46.21 11,661,100 46.55 45.75
Date Open High Low Vol Cls adjCls
16-04-15 48.74 48.81 47.15 11,822,200 47.50 46.69
16-04-14 48.95 49.80 48.27 15,906,500 48.49 47.66
16-04-13 47.15 48.13 46.86 10,882,500 48.04 47.22
16-04-12 46.83 47.26 46.52 8,254,600 46.63 45.83
16-04-11 46.87 47.80 46.50 8,880,400 46.55 45.75
16-04-08 46.10 46.62 45.66 5,845,000 46.29 45.50
16-04-07 47.00 47.19 45.41 10,434,300 45.80 45.02
16-04-06 47.22 47.32 46.85 5,542,600 47.20 46.39
16-04-05 46.97 47.81 46.72 6,506,900 47.16 46.35
Date Open High Low Vol Cls adjCls
16-04-04 47.11 48.32 46.76 7,863,200 47.15 46.34
16-04-01 47.50 47.57 46.74 13,932,200 47.01 46.21
16-03-31 49.37 49.74 48.66 6,550,500 48.68 47.85
16-03-30 49.54 50.08 49.29 5,779,300 49.33 48.49
16-03-29 48.10 49.18 48.03 7,302,100 49.13 48.29
16-03-28 47.90 48.51 47.77 5,887,600 48.20 47.37
16-03-24 48.48 48.56 47.36 9,139,000 47.84 47.02
16-03-23 49.59 49.73 48.60 8,783,100 48.91 48.07
16-03-22 48.71 49.74 48.20 13,352,500 49.39 48.54
Date Open High Low Vol Cls adjCls
16-03-21 50.04 50.50 49.94 7,284,700 50.12 49.26
16-03-18 48.67 50.30 48.58 12,485,200 50.05 49.19
16-03-17 48.58 48.78 48.06 6,578,000 48.62 47.79
16-03-16 47.47 48.80 47.37 6,376,600 48.77 47.93
16-03-15 47.82 47.94 47.43 4,751,900 47.76 46.94
16-03-14 47.50 48.24 47.32 5,798,900 47.89 47.07
16-03-11 47.47 48.07 47.28 6,661,600 47.69 46.87
16-03-10 47.00 47.49 46.28 8,293,400 47.00 46.20
16-03-09 46.31 46.94 46.22 8,448,900 46.74 45.94
Date Open High Low Vol Cls adjCls
16-03-08 46.71 47.10 46.01 13,690,500 46.22 45.43
16-03-07 48.24 48.48 47.85 8,291,900 48.39 47.56
16-03-04 49.06 49.10 48.47 8,516,400 48.67 47.84
16-03-03 48.59 49.01 48.35 8,853,700 48.79 47.95
16-03-02 48.10 48.58 47.61 8,938,300 48.55 47.72
16-03-01 48.73 49.25 48.42 8,000,600 48.90 48.06
16-02-29 47.75 48.80 47.40 8,030,000 48.24 47.41
16-02-26 49.35 49.45 47.70 12,282,800 47.86 47.04
16-02-25 49.08 49.45 48.67 7,524,800 49.20 48.36
Date Open High Low Vol Cls adjCls
16-02-24 48.45 49.05 47.79 9,236,800 48.94 48.10
16-02-23 48.47 49.45 48.45 9,411,500 48.95 48.11
16-02-22 46.72 48.91 46.72 12,748,800 48.82 47.98
16-02-19 46.46 47.15 46.24 10,578,700 46.72 45.92
16-02-18 46.40 46.68 45.98 10,946,800 46.46 45.66
16-02-17 44.98 46.27 44.95 10,338,400 46.10 45.31
16-02-16 43.49 44.67 43.09 8,128,800 44.58 43.82
16-02-12 43.00 43.14 42.14 7,552,700 42.99 42.25
16-02-11 42.62 43.52 42.14 10,019,500 42.70 41.84
Date Open High Low Vol Cls adjCls
16-02-10 42.63 43.78 42.47 11,356,200 43.27 42.39
16-02-09 40.35 42.49 40.03 12,082,600 41.98 41.13
16-02-08 41.31 41.60 40.05 15,450,900 40.77 39.95
16-02-05 44.14 44.55 41.67 14,206,000 42.01 41.16
16-02-04 43.78 44.37 43.36 9,444,000 44.04 43.15
16-02-03 43.97 44.15 42.11 10,049,100 43.80 42.91
16-02-02 45.19 45.52 43.32 8,994,000 43.61 42.73
16-02-01 44.73 45.58 44.01 8,618,200 45.21 44.30
16-01-29 43.14 44.34 42.42 12,820,100 44.29 43.39
Date Open High Low Vol Cls adjCls
16-01-28 44.84 45.00 42.52 13,996,900 43.20 42.33
16-01-27 46.36 47.00 44.62 10,669,700 44.72 43.82
16-01-26 46.49 46.90 45.63 8,685,100 46.11 45.18
16-01-25 47.59 47.62 45.85 8,602,600 45.94 45.01
16-01-22 47.09 47.49 46.53 9,419,500 46.76 45.81
16-01-21 46.65 47.12 45.37 12,817,400 46.52 45.58
16-01-20 46.09 46.76 42.54 21,927,500 45.69 44.77
16-01-19 45.80 46.75 45.19 16,014,700 45.96 45.03
16-01-15 43.88 45.36 43.45 16,305,500 44.50 43.60
Date Open High Low Vol Cls adjCls
16-01-14 45.03 45.75 44.02 11,555,000 45.34 44.42
16-01-13 47.50 47.50 44.54 10,964,500 44.94 44.03
16-01-12 47.07 47.48 45.82 12,163,400 46.96 46.01
16-01-11 46.99 47.29 45.57 12,096,400 46.74 45.79
16-01-08 47.48 48.95 46.49 10,850,300 46.61 45.67
16-01-07 48.39 48.68 46.74 11,301,100 47.00 46.05
16-01-06 47.79 49.30 47.63 10,375,900 48.93 47.94
16-01-05 49.31 49.75 47.04 14,557,200 48.57 47.59
16-01-04 49.42 49.42 48.30 12,323,200 48.66 47.68
Date Open High Low Vol Cls adjCls
15-12-31 51.00 51.08 50.35 5,905,600 50.69 49.66
15-12-30 52.23 52.30 51.07 5,060,000 51.17 50.13
15-12-29 51.93 52.41 51.89 4,300,100 52.17 51.11
15-12-28 52.41 52.72 51.32 5,295,300 51.95 50.90
15-12-24 51.71 52.65 51.69 3,834,200 52.26 51.20
15-12-23 51.74 51.87 50.91 5,843,600 51.74 50.69
15-12-22 51.65 51.95 51.16 6,745,600 51.75 50.70
15-12-21 50.46 51.50 50.42 8,822,100 51.46 50.42
15-12-18 51.04 51.95 49.96 15,753,500 49.96 48.95
Date Open High Low Vol Cls adjCls
15-12-17 51.98 52.77 51.02 10,024,900 51.03 50.00
15-12-16 51.40 52.29 50.85 9,172,900 52.12 51.07
15-12-15 50.67 51.41 50.07 8,084,800 51.15 50.12
15-12-14 49.52 50.41 48.76 10,006,400 50.18 49.16
15-12-11 50.37 50.65 49.22 8,651,600 49.28 48.28
15-12-10 49.71 51.92 49.54 10,082,200 51.28 50.24
15-12-09 50.02 50.74 49.14 8,144,700 49.51 48.51
15-12-08 51.33 51.82 49.89 13,469,200 50.27 49.25
15-12-07 50.27 51.82 50.19 13,829,500 51.78 50.73
Date Open High Low Vol Cls adjCls
15-12-04 49.00 49.80 48.67 12,775,600 49.78 48.77
15-12-03 48.42 48.99 47.85 11,634,400 48.22 47.24
15-12-02 49.17 49.33 48.18 12,810,600 48.33 47.35
15-12-01 46.81 47.70 46.58 6,335,800 47.67 46.71
15-11-30 47.21 47.44 46.44 8,731,300 46.46 45.52
15-11-27 46.99 47.50 46.78 2,597,700 47.14 46.19
15-11-25 47.45 47.62 46.37 7,731,700 46.87 45.92
15-11-24 47.36 48.00 46.67 11,111,000 47.24 46.28
15-11-23 49.00 49.19 48.40 6,261,100 48.74 47.75
Date Open High Low Vol Cls adjCls
15-11-20 48.47 48.87 48.43 6,878,200 48.76 47.77
15-11-19 48.20 48.76 48.02 7,857,100 48.51 47.53
15-11-18 47.83 47.99 46.65 10,952,800 47.75 46.78
15-11-17 48.06 49.06 47.72 10,417,300 47.77 46.80
15-11-16 47.86 48.15 47.01 12,339,200 47.93 46.96
15-11-13 49.82 50.08 48.75 9,207,300 48.99 48.00
15-11-12 49.99 50.43 49.90 9,350,200 49.98 48.97
15-11-11 50.49 50.73 49.96 6,116,400 49.98 48.97
15-11-10 50.60 51.00 49.55 7,348,900 50.30 49.28
Date Open High Low Vol Cls adjCls
15-11-09 50.93 50.95 50.23 5,559,100 50.63 49.61
15-11-06 50.53 51.48 50.45 6,376,100 51.20 50.16
15-11-05 50.83 51.15 50.32 5,736,700 50.54 49.52
15-11-04 51.26 51.26 50.47 7,353,500 50.66 49.64
15-11-03 51.65 52.00 50.85 10,988,100 51.00 49.84
15-11-02 50.90 51.27 50.67 8,548,100 50.70 49.54
15-10-30 50.50 51.45 50.29 7,052,500 50.84 49.68
15-10-29 50.04 50.65 49.61 5,632,800 50.50 49.35
15-10-28 51.13 51.13 49.54 7,435,100 50.14 49.00
Date Open High Low Vol Cls adjCls
15-10-27 51.00 51.48 50.39 7,910,200 50.87 49.71
15-10-26 50.89 51.47 50.32 5,579,300 51.32 50.15
15-10-23 51.23 51.66 50.50 11,458,600 51.00 49.84
15-10-22 50.14 50.94 49.35 9,528,500 50.81 49.65
15-10-21 49.80 50.59 49.34 7,607,300 49.44 48.31
15-10-20 50.32 50.77 49.80 8,739,500 50.15 49.01
15-10-19 49.21 50.58 49.13 11,037,800 50.27 49.12
15-10-16 48.74 49.13 48.08 14,240,400 49.12 48.00
15-10-15 48.95 49.32 48.36 8,423,700 48.93 47.81
Date Open High Low Vol Cls adjCls
15-10-14 48.58 49.48 47.93 15,052,900 48.59 47.48
15-10-13 48.10 49.11 47.72 13,839,900 47.73 46.64
15-10-12 47.52 48.50 47.52 10,647,300 48.50 47.39
15-10-09 46.29 47.33 46.16 10,715,300 47.21 46.13
15-10-08 45.80 46.07 45.17 8,905,400 45.96 44.91
15-10-07 45.20 46.00 44.47 11,737,900 45.99 44.94
15-10-06 46.73 47.24 45.00 9,081,000 45.09 44.06
15-10-05 45.22 47.04 45.04 8,629,300 46.96 45.89
15-10-02 44.94 44.94 43.35 10,918,900 44.87 43.85
Date Open High Low Vol Cls adjCls
15-10-01 44.71 45.50 44.14 8,096,500 45.41 44.37
15-09-30 44.72 45.04 43.86 9,525,700 44.87 43.85
15-09-29 44.51 44.93 43.57 7,508,800 44.04 43.03
15-09-28 45.87 45.94 44.36 7,367,300 44.66 43.64
15-09-25 46.52 46.84 45.59 6,882,900 46.04 44.99
15-09-24 46.33 46.38 45.06 8,871,600 45.91 44.86
15-09-23 46.50 46.88 45.93 4,872,500 46.59 45.53
15-09-22 46.90 47.17 45.96 8,329,500 46.46 45.40
15-09-21 46.77 47.67 46.69 7,670,500 47.25 46.17
Date Open High Low Vol Cls adjCls
15-09-18 47.08 47.19 46.55 11,862,900 46.67 45.60
15-09-17 47.31 48.18 46.88 11,128,000 47.49 46.41
15-09-16 46.83 47.41 46.53 7,903,500 47.09 46.02
15-09-15 47.00 47.12 46.31 8,804,600 46.89 45.82
15-09-14 46.97 47.29 46.60 5,253,000 46.89 45.82
15-09-11 46.50 47.05 46.27 7,030,100 46.92 45.85
15-09-10 46.29 47.00 46.12 8,754,700 46.49 45.43
15-09-09 46.94 47.19 45.90 9,614,000 46.01 44.96
15-09-08 46.22 46.65 45.96 8,177,800 46.59 45.53
Date Open High Low Vol Cls adjCls
15-09-04 44.55 45.99 44.31 8,955,300 45.40 44.36
15-09-03 46.06 46.55 44.91 10,909,000 45.06 44.03
15-09-02 44.65 46.00 44.35 15,227,900 45.99 44.94
15-09-01 43.95 44.46 43.30 11,269,300 43.77 42.77
15-08-31 43.97 44.60 43.54 8,387,000 43.78 42.78
15-08-28 43.94 44.30 43.41 9,205,800 43.94 42.94
15-08-27 44.19 44.35 42.77 12,853,000 43.86 42.86
15-08-26 42.61 43.88 41.49 14,221,500 43.70 42.70
15-08-25 43.84 43.84 41.37 10,465,900 41.37 40.43
Date Open High Low Vol Cls adjCls
15-08-24 39.50 44.16 34.61 15,222,400 42.15 41.19
15-08-21 45.50 45.58 43.59 14,908,800 43.60 42.60
15-08-20 46.55 47.08 45.67 9,484,800 45.71 44.67
15-08-19 47.36 47.59 46.61 9,367,300 47.08 46.01
15-08-18 48.08 48.30 46.92 8,076,100 47.36 46.28
15-08-17 47.77 48.25 47.32 8,136,600 47.99 46.89
15-08-14 47.36 47.96 47.28 6,117,400 47.63 46.54
15-08-13 46.89 47.87 46.47 9,953,500 47.45 46.37
15-08-12 46.80 46.81 44.77 11,334,000 46.60 45.54
Date Open High Low Vol Cls adjCls
15-08-11 46.29 47.48 46.13 9,734,300 47.10 46.03
15-08-10 46.73 47.19 46.21 6,325,400 46.32 45.26
15-08-07 45.84 46.48 45.76 6,825,100 46.35 45.29
15-08-06 46.48 46.79 45.76 6,525,100 46.04 44.99
15-08-05 46.36 46.53 46.13 5,838,700 46.30 45.24
15-08-04 46.32 47.10 45.78 11,268,300 46.35 45.16
15-08-03 44.68 45.85 44.57 12,159,300 45.73 44.56
15-07-31 44.15 44.40 43.88 5,973,700 44.34 43.20
15-07-30 44.16 44.37 43.64 5,297,100 44.03 42.90
Date Open High Low Vol Cls adjCls
15-07-29 44.81 45.33 43.85 10,355,300 44.18 43.05
15-07-28 43.93 44.95 43.90 7,624,700 44.91 43.76
15-07-27 43.60 44.18 43.05 7,301,600 43.93 42.80
15-07-24 45.61 45.64 43.76 8,550,100 44.10 42.97
15-07-23 46.30 46.64 45.05 11,449,800 45.16 44.00
15-07-22 44.51 45.42 44.46 8,995,500 45.22 44.06
15-07-21 44.08 44.73 44.08 6,166,500 44.65 43.50
15-07-20 45.10 45.10 43.96 7,746,100 44.09 42.96
15-07-17 44.65 45.10 44.38 9,625,000 44.94 43.79
Date Open High Low Vol Cls adjCls
15-07-16 44.50 44.87 44.19 12,804,800 44.47 43.33
15-07-15 42.59 44.43 42.40 23,558,400 43.99 42.86
15-07-14 42.95 43.96 42.61 13,648,600 43.66 42.54
15-07-13 43.21 43.52 43.00 10,131,500 43.37 42.26
15-07-10 41.45 42.72 41.31 13,746,100 42.46 41.37
15-07-09 40.58 41.09 40.49 8,253,600 40.55 39.51
15-07-08 40.46 40.88 40.01 8,642,700 40.17 39.14
15-07-07 40.67 41.30 39.96 9,136,400 41.18 40.12
15-07-06 39.88 40.79 39.88 9,714,600 40.48 39.44
Date Open High Low Vol Cls adjCls
15-07-02 40.23 41.03 39.75 11,310,800 40.00 38.97
15-07-01 41.75 41.81 38.81 30,993,500 40.27 39.24
15-06-30 41.68 41.83 41.03 10,416,400 41.08 40.03
15-06-29 41.77 42.45 41.08 7,881,500 41.12 40.06
15-06-26 42.78 42.90 42.06 15,144,800 42.35 41.26
15-06-25 42.98 43.38 42.57 6,208,700 42.60 41.51
15-06-24 42.97 43.13 42.50 7,413,400 42.66 41.56
15-06-23 43.38 43.71 43.00 7,789,400 43.10 41.99
15-06-22 42.72 43.08 42.36 10,407,000 42.93 41.83
Date Open High Low Vol Cls adjCls
15-06-19 41.99 42.81 41.83 11,189,300 41.99 40.91
15-06-18 40.67 41.43 40.46 7,198,400 41.35 40.29
15-06-17 40.42 41.08 40.23 7,057,900 40.80 39.75
15-06-16 40.65 41.01 40.04 8,314,900 40.57 39.53
15-06-15 40.92 41.20 40.53 9,649,400 40.70 39.66
15-06-12 40.74 41.56 40.58 7,838,300 41.14 40.08
15-06-11 41.33 41.79 40.74 9,259,100 40.80 39.75
15-06-10 40.62 41.56 40.34 11,590,200 41.06 40.01
15-06-09 40.10 41.15 38.97 29,310,500 40.72 39.67
Date Open High Low Vol Cls adjCls
15-06-08 42.37 42.62 40.65 18,359,700 40.75 39.70
15-06-05 42.83 43.15 42.28 9,897,200 42.90 41.80
15-06-04 43.40 44.11 42.44 13,390,400 42.92 41.82
15-06-03 43.52 43.77 42.95 9,210,100 43.24 42.13
15-06-02 42.99 43.62 42.87 18,431,500 43.21 42.10
15-06-01 43.21 44.79 42.94 17,682,300 44.35 43.21
15-05-29 42.19 43.19 41.89 12,538,000 42.92 41.82
15-05-28 42.64 43.13 42.17 10,886,600 42.25 41.17
15-05-27 42.03 43.12 42.03 12,382,900 42.53 41.44
Date Open High Low Vol Cls adjCls
15-05-26 43.42 43.47 41.72 18,594,400 41.85 40.78
15-05-22 43.98 44.00 43.13 10,619,900 43.18 42.07
15-05-21 43.50 44.15 42.69 16,267,300 43.75 42.63
15-05-20 45.86 45.93 43.16 37,638,100 43.62 42.50
15-05-19 47.70 47.87 46.11 12,749,000 46.21 45.02
15-05-18 46.99 47.59 46.87 7,940,000 47.37 46.15
15-05-15 47.83 47.94 46.97 9,614,900 47.00 45.79
15-05-14 47.34 47.78 46.87 8,820,200 47.40 46.18
15-05-13 47.39 47.98 46.45 16,830,900 46.78 45.58
Date Open High Low Vol Cls adjCls
15-05-12 46.32 46.40 45.95 7,549,200 46.10 44.92
15-05-11 46.04 47.34 45.90 12,461,400 46.81 45.61
15-05-08 45.60 46.43 45.60 9,936,500 46.17 44.98
15-05-07 44.27 45.97 44.27 15,678,600 45.36 44.20
15-05-06 43.54 44.26 42.84 12,783,300 44.06 42.93
15-05-05 44.38 45.00 43.88 11,350,400 43.90 42.69
15-05-04 45.91 46.50 45.12 9,653,100 45.29 44.04
15-05-01 44.81 46.03 44.68 11,469,900 45.66 44.40
15-04-30 44.76 45.72 44.36 9,256,600 44.64 43.40
Date Open High Low Vol Cls adjCls
15-04-29 45.84 46.00 44.26 11,460,600 45.03 43.78
15-04-28 46.29 46.45 45.16 8,684,600 46.20 44.92
15-04-27 47.04 47.10 46.33 10,000,200 46.45 45.16
15-04-24 46.77 47.38 46.68 10,280,600 46.98 45.68
15-04-23 46.27 46.93 46.12 10,077,000 46.43 45.15
15-04-22 46.35 46.62 45.67 9,691,300 46.53 45.24
15-04-21 45.90 46.39 45.56 9,400,600 46.23 44.95
15-04-20 45.14 45.82 44.76 8,819,100 45.73 44.46
15-04-17 44.72 45.23 44.58 9,581,400 44.76 43.52
Date Open High Low Vol Cls adjCls
15-04-16 44.20 45.40 44.16 13,257,600 44.99 43.75
15-04-15 44.48 45.34 43.80 22,814,900 44.20 42.98
15-04-14 43.06 43.19 42.45 10,244,200 43.08 41.89
15-04-13 43.08 43.87 42.99 10,223,200 43.07 41.88
15-04-10 43.12 43.53 43.04 8,160,300 43.23 42.03
15-04-09 43.42 43.97 42.76 9,704,800 43.14 41.95
15-04-08 41.94 43.30 41.91 14,039,100 43.29 42.09
15-04-07 42.00 42.45 41.61 9,166,300 41.64 40.49
15-04-06 41.41 41.91 41.02 18,500,400 41.76 40.60
Date Open High Low Vol Cls adjCls
15-04-02 42.91 43.37 42.25 15,554,800 42.25 41.08
15-04-01 43.67 43.99 42.92 19,301,700 43.26 42.06
15-03-31 45.58 45.62 44.66 9,679,100 44.96 43.72
15-03-30 45.34 45.90 45.34 8,325,800 45.56 44.30
15-03-27 44.38 45.22 44.32 7,983,200 44.88 43.64
15-03-26 43.14 44.35 42.60 15,909,700 44.09 42.87
15-03-25 45.91 45.97 44.38 10,383,800 44.52 43.29
15-03-24 46.34 46.43 46.02 9,517,400 46.03 44.76
15-03-23 47.42 47.59 46.56 10,793,900 46.58 45.29
Date Open High Low Vol Cls adjCls
15-03-20 46.81 47.63 46.81 21,270,700 47.42 46.11
15-03-19 46.36 47.35 46.35 16,818,100 47.26 45.95
15-03-18 46.75 46.78 45.41 19,021,400 45.81 44.54
15-03-17 46.50 46.95 46.20 11,583,500 46.65 45.36
15-03-16 46.15 46.49 45.96 8,517,000 46.16 44.88
15-03-13 45.45 46.37 45.33 10,039,200 45.50 44.24
15-03-12 44.13 45.40 44.07 9,284,900 45.33 44.08
15-03-11 43.46 44.39 43.44 8,603,500 44.02 42.80
15-03-10 44.36 44.39 43.27 9,909,400 43.42 42.22
Date Open High Low Vol Cls adjCls
15-03-09 43.87 44.72 43.80 8,415,200 44.57 43.34
15-03-06 44.31 44.72 43.63 7,527,200 43.78 42.57
15-03-05 45.47 45.47 44.05 12,145,300 44.39 43.16
15-03-04 45.36 45.50 44.80 10,364,100 45.15 43.90
15-03-03 44.58 45.81 44.27 12,972,500 45.78 44.51
15-03-02 44.52 45.51 44.52 11,247,500 45.39 44.13
15-02-27 45.80 45.87 44.50 15,235,200 44.52 43.29
15-02-26 47.20 47.38 45.57 14,477,500 45.92 44.65
15-02-25 47.93 48.01 46.60 10,815,800 46.84 45.54
Date Open High Low Vol Cls adjCls
15-02-24 46.90 48.27 46.40 12,044,300 48.03 46.70
15-02-23 47.97 48.27 46.86 12,104,600 47.19 45.88
15-02-20 45.73 47.48 45.51 13,624,800 47.44 46.13
15-02-19 46.86 47.39 45.84 14,676,200 45.92 44.65
15-02-18 45.15 45.45 44.65 9,889,600 45.27 44.02
15-02-17 44.78 45.32 44.62 12,153,500 44.76 43.43
15-02-13 44.08 44.53 43.35 16,355,700 44.50 43.18
15-02-12 44.35 44.90 43.73 15,764,800 44.81 43.48
15-02-11 45.72 45.93 44.80 9,619,100 44.98 43.65
Date Open High Low Vol Cls adjCls
15-02-10 45.13 45.74 44.74 11,276,400 45.32 43.98
15-02-09 44.50 44.88 43.71 14,027,000 44.45 43.13
15-02-06 45.97 46.68 45.29 10,884,000 45.51 44.16
15-02-05 46.93 46.98 45.27 11,306,700 46.14 44.77
15-02-04 46.55 47.45 46.43 12,204,300 46.96 45.57
15-02-03 45.00 46.23 44.93 17,599,000 46.01 44.65
15-02-02 47.10 47.16 44.81 20,909,800 46.51 45.13
15-01-30 49.33 49.80 47.01 17,133,900 47.31 45.91
15-01-29 48.67 50.35 48.20 9,764,600 50.21 48.72
Date Open High Low Vol Cls adjCls
15-01-28 49.50 49.91 48.28 9,575,400 48.46 47.02
15-01-27 49.29 49.90 48.91 9,786,600 49.18 47.72
15-01-26 50.23 50.83 49.95 9,386,200 50.15 48.66
15-01-23 50.35 51.06 50.06 8,613,600 50.56 49.06
15-01-22 49.93 50.81 49.18 16,033,200 50.70 49.20
15-01-21 48.77 49.60 48.20 14,918,700 49.18 47.72
15-01-20 47.01 49.29 46.91 21,172,700 49.17 47.71
15-01-16 45.00 45.90 44.61 13,020,100 45.84 44.48
15-01-15 45.09 45.76 44.91 8,532,400 45.05 43.72
Date Open High Low Vol Cls adjCls
15-01-14 45.84 46.16 44.47 12,827,100 45.31 43.97
15-01-13 46.68 47.75 45.96 12,499,100 46.61 45.23
15-01-12 46.72 46.97 45.55 11,573,400 46.06 44.70
15-01-09 48.33 48.50 46.79 8,860,800 46.88 45.49
15-01-08 47.48 48.32 47.26 10,499,300 48.19 46.76
15-01-07 47.48 47.59 46.51 10,516,200 46.97 45.58
15-01-06 48.55 48.74 46.25 12,880,400 47.22 45.82
15-01-05 49.46 49.48 47.81 10,556,500 48.36 46.93
15-01-02 49.92 50.01 48.71 8,637,300 49.18 47.72
Date Open High Low Vol Cls adjCls
14-12-31 49.58 50.16 49.10 7,772,200 49.19 47.73
14-12-30 48.74 49.43 48.62 7,318,900 49.23 47.77
14-12-29 48.01 48.87 47.43 6,656,700 48.78 47.34
14-12-26 48.14 48.60 47.84 5,303,100 48.39 46.96
14-12-24 47.47 48.16 47.27 4,296,200 48.05 46.63
14-12-23 47.72 47.77 46.39 6,606,300 47.13 45.73
14-12-22 47.78 48.68 47.30 8,206,700 47.41 46.01
14-12-19 46.47 47.75 46.45 13,059,600 47.38 45.98
14-12-18 46.40 46.95 45.68 12,578,400 46.77 45.38
Date Open High Low Vol Cls adjCls
14-12-17 45.52 46.41 44.30 17,268,400 46.17 44.80
14-12-16 47.90 48.00 45.34 19,653,600 45.38 44.04
14-12-15 47.73 48.27 46.71 12,391,100 47.80 46.38
14-12-12 49.62 49.62 47.65 15,141,600 47.68 46.27
14-12-11 46.65 48.55 46.65 19,911,400 48.33 46.90
14-12-10 46.89 47.34 46.07 15,790,800 46.22 44.85
14-12-09 45.94 46.36 45.21 14,027,400 46.33 44.96
14-12-08 47.06 47.67 46.71 14,718,700 47.34 45.94
14-12-05 46.86 47.63 46.78 15,045,100 47.28 45.88
Date Open High Low Vol Cls adjCls
14-12-04 46.07 46.94 45.55 14,723,100 46.42 45.04
14-12-03 45.14 45.50 43.90 11,034,800 44.75 43.42
14-12-02 44.93 46.28 44.05 18,329,400 44.67 43.35
14-12-01 46.55 46.73 44.85 14,652,000 45.62 44.27
14-11-28 46.39 47.19 46.08 16,204,600 46.67 45.29
14-11-26 44.23 44.42 44.04 8,587,400 44.24 42.93
14-11-25 43.57 44.33 43.31 11,304,900 44.08 42.77
14-11-24 43.47 44.07 43.15 10,597,800 43.51 42.22
14-11-21 44.17 44.29 42.91 14,747,000 43.09 41.81
Date Open High Low Vol Cls adjCls
14-11-20 44.00 44.64 43.70 9,076,900 43.96 42.66
14-11-19 44.33 44.95 43.86 9,762,100 44.45 43.13
14-11-18 43.53 45.21 43.53 12,945,300 44.79 43.46
14-11-17 43.66 44.19 43.38 7,967,400 43.43 42.14
14-11-14 43.94 44.14 43.55 7,982,200 43.75 42.45
14-11-13 43.58 44.41 43.46 11,268,900 44.08 42.77
14-11-12 43.40 43.79 42.90 9,505,800 43.40 42.11
14-11-11 43.57 44.28 43.51 11,653,700 43.84 42.54
14-11-10 42.29 43.40 42.01 11,142,000 43.37 42.09
Date Open High Low Vol Cls adjCls
14-11-07 42.95 43.00 42.42 10,192,800 42.69 41.43
14-11-06 42.12 43.61 42.08 16,694,400 42.90 41.63
14-11-05 42.78 42.78 41.48 13,025,000 41.87 40.63
14-11-04 41.50 42.86 41.50 19,149,900 42.32 40.98
14-11-03 40.28 40.74 40.23 10,764,800 40.61 39.32
14-10-31 39.93 40.40 39.54 14,619,000 40.23 38.96
14-10-30 39.64 39.82 38.83 14,630,500 39.14 37.90
14-10-29 39.72 39.83 38.85 13,198,100 39.58 38.33
14-10-28 40.07 40.15 39.47 13,212,200 39.84 38.58
Date Open High Low Vol Cls adjCls
14-10-27 39.38 40.10 39.20 18,958,800 39.75 38.49
14-10-24 37.99 39.49 37.96 19,537,200 39.44 38.19
14-10-23 37.62 38.96 37.45 25,662,000 37.92 36.72
14-10-22 37.66 37.86 37.25 16,448,900 37.30 36.12
14-10-21 36.77 37.59 36.70 21,351,600 37.48 36.29
14-10-20 35.51 36.13 35.01 19,943,900 36.04 34.90
14-10-17 34.57 35.14 34.15 21,497,300 34.39 33.30
14-10-16 31.30 34.12 31.25 29,696,600 33.32 32.26
14-10-15 31.08 33.50 30.43 37,245,100 32.38 31.35
Date Open High Low Vol Cls adjCls
14-10-14 31.71 33.27 31.28 27,229,100 32.79 31.75
14-10-13 33.30 33.31 30.12 41,248,000 30.90 29.92
14-10-10 33.81 34.12 32.71 24,808,300 32.91 31.87
14-10-09 35.51 35.94 33.61 28,211,700 33.71 32.64
14-10-08 35.68 35.74 33.92 25,258,700 34.81 33.71
14-10-07 35.65 35.82 35.03 16,028,000 35.27 34.15
14-10-06 37.32 37.32 36.07 11,973,500 36.11 34.97
14-10-03 35.97 37.14 35.96 15,957,100 36.95 35.78
14-10-02 35.33 35.99 34.42 19,361,100 35.28 34.16
Date Open High Low Vol Cls adjCls
14-10-01 35.35 35.39 34.29 24,756,500 34.90 33.79
14-09-30 36.01 36.53 35.18 15,101,800 36.15 35.00
14-09-29 36.04 36.35 35.74 9,684,100 36.00 34.86
14-09-26 36.40 36.73 36.13 15,665,300 36.52 35.36
14-09-25 37.41 37.49 36.44 14,536,800 36.66 35.50
14-09-24 37.78 38.02 37.46 11,253,000 37.66 36.47
14-09-23 37.72 38.19 37.07 11,913,900 37.70 36.51
14-09-22 38.64 38.78 37.85 8,181,900 37.95 36.75
14-09-19 39.62 39.68 38.64 10,491,000 38.64 37.42
Date Open High Low Vol Cls adjCls
14-09-18 39.11 39.55 39.00 6,511,400 39.44 38.19
14-09-17 39.52 39.91 38.76 10,551,900 38.94 37.71
14-09-16 39.14 39.60 38.60 7,581,500 39.52 38.27
14-09-15 39.64 39.85 39.15 6,750,500 39.20 37.96
14-09-12 39.43 39.96 39.30 8,266,700 39.69 38.43
14-09-11 39.70 39.99 39.15 9,353,400 39.56 38.31
14-09-10 38.96 39.55 38.70 9,198,600 39.55 38.30
14-09-09 38.83 39.43 38.29 9,508,600 38.82 37.59
14-09-08 39.42 39.80 39.02 9,095,800 39.04 37.80
Date Open High Low Vol Cls adjCls
14-09-05 39.28 39.61 38.72 10,321,800 39.22 37.98
14-09-04 39.22 39.50 38.82 12,810,300 39.29 38.05
14-09-03 39.49 39.80 38.37 24,332,900 38.82 37.59
14-09-02 39.80 40.97 39.75 11,664,100 40.93 39.63
14-08-29 40.00 40.05 39.30 6,721,900 39.58 38.33
14-08-28 39.91 40.13 39.55 5,722,800 39.89 38.63
14-08-27 40.05 40.33 39.85 7,529,000 40.16 38.89
14-08-26 40.55 40.70 39.88 7,258,900 39.90 38.64
14-08-25 40.71 40.77 40.23 5,645,700 40.52 39.24
Date Open High Low Vol Cls adjCls
14-08-22 39.95 40.60 39.91 6,735,700 40.41 39.13
14-08-21 40.61 40.77 39.88 8,285,700 39.91 38.65
14-08-20 39.62 40.62 39.60 9,484,200 40.52 39.24
14-08-19 39.73 39.90 39.34 7,092,700 39.54 38.29
14-08-18 38.92 39.78 38.81 9,095,000 39.51 38.26
14-08-15 38.52 38.63 37.81 10,294,100 38.53 37.31
14-08-14 37.39 38.42 36.24 9,026,000 38.40 37.18
14-08-13 36.69 37.50 36.57 7,328,900 37.27 36.09
14-08-12 36.74 36.82 36.23 6,490,000 36.51 35.35
Date Open High Low Vol Cls adjCls
14-08-11 37.00 37.25 36.33 10,172,900 36.69 35.53
14-08-08 35.51 36.28 34.59 13,959,300 36.24 35.09
14-08-07 36.36 36.72 35.22 11,838,000 35.61 34.48
14-08-06 35.77 36.33 35.35 12,689,800 36.02 34.88
14-08-05 37.01 37.22 35.87 16,393,800 36.23 34.99
14-08-04 37.64 38.00 36.45 11,250,600 37.28 36.01
14-08-01 37.38 37.75 36.90 10,073,500 37.58 36.30
14-07-31 37.44 37.96 36.83 10,679,600 37.46 36.18
14-07-30 37.82 38.13 37.50 10,040,400 37.84 36.55
Date Open High Low Vol Cls adjCls
14-07-29 38.25 38.62 37.64 11,423,000 37.68 36.40
14-07-28 38.37 38.53 37.82 10,621,800 38.19 36.89
14-07-25 38.09 38.92 37.91 10,057,700 38.06 36.76
14-07-24 39.49 39.75 37.94 14,606,000 38.07 36.77
14-07-23 37.78 39.30 37.76 18,509,000 39.15 37.82
14-07-22 37.44 37.89 37.37 10,255,600 37.68 36.40
14-07-21 37.02 37.22 36.59 6,598,100 37.15 35.88
14-07-18 36.95 37.67 36.86 10,546,500 37.18 35.91
14-07-17 37.60 37.95 36.44 16,479,000 36.57 35.32
Date Open High Low Vol Cls adjCls
14-07-16 38.33 38.41 37.73 9,148,100 37.87 36.58
14-07-15 37.59 38.20 37.52 12,018,900 38.03 36.73
14-07-14 37.58 37.75 37.30 8,388,500 37.38 36.11
14-07-11 37.60 37.88 37.07 11,699,500 37.23 35.96
14-07-10 36.20 37.69 36.08 16,116,000 37.45 36.17
14-07-09 37.57 37.83 36.58 15,679,900 36.96 35.70
14-07-08 35.60 36.74 34.77 43,293,800 36.44 35.20
14-07-07 38.43 38.50 36.71 19,850,000 36.90 35.64
14-07-03 38.35 38.96 38.29 8,751,600 38.60 37.28
Date Open High Low Vol Cls adjCls
14-07-02 38.96 39.00 38.03 29,005,300 38.24 36.94
14-07-01 39.00 40.41 38.90 13,673,700 40.31 38.94
14-06-30 39.18 39.33 38.60 11,834,400 38.72 37.40
14-06-27 39.26 39.41 38.93 17,022,700 39.33 37.99
14-06-26 39.28 39.52 38.85 10,651,000 39.30 37.96
14-06-25 38.51 39.50 38.04 8,944,000 39.35 38.01
14-06-24 38.89 39.37 38.55 8,813,100 38.57 37.26
14-06-23 39.41 39.67 38.57 13,342,100 39.07 37.74
14-06-20 39.75 39.97 39.41 11,776,100 39.57 38.22
Date Open High Low Vol Cls adjCls
14-06-19 39.83 40.34 39.42 10,209,500 39.62 38.27
14-06-18 39.40 39.82 39.01 10,161,400 39.75 38.39
14-06-17 39.13 39.78 39.03 11,030,800 39.49 38.14
14-06-16 38.60 39.14 38.25 14,132,500 38.84 37.52
14-06-13 38.51 39.63 38.48 19,864,000 39.24 37.90
14-06-12 39.82 39.85 38.10 36,333,100 38.50 37.19
14-06-11 41.00 41.08 39.88 23,352,200 40.71 39.32
14-06-10 41.86 42.02 41.26 7,033,800 41.92 40.49
14-06-09 42.35 42.47 41.58 9,511,500 41.87 40.44
Date Open High Low Vol Cls adjCls
14-06-06 41.77 42.27 41.73 8,466,700 42.23 40.79
14-06-05 42.47 42.66 41.48 15,651,100 41.50 40.09
14-06-04 41.29 42.35 40.77 13,825,900 42.17 40.73
14-06-03 40.84 41.39 40.67 11,273,200 41.15 39.75
14-06-02 40.14 40.95 39.76 10,306,700 40.77 39.38
14-05-30 40.14 40.54 39.67 7,947,700 39.91 38.55
14-05-29 40.32 40.65 39.64 9,408,900 40.14 38.77
14-05-28 39.52 40.69 39.49 9,579,300 40.27 38.90
14-05-27 39.56 39.60 39.32 7,278,500 39.46 38.11
Date Open High Low Vol Cls adjCls
14-05-23 38.77 39.55 38.65 7,091,300 39.16 37.83
14-05-22 38.37 38.85 38.29 6,668,400 38.63 37.31
14-05-21 38.01 38.47 37.97 6,500,300 38.34 37.03
14-05-20 38.40 38.45 37.47 9,062,800 37.83 36.54
14-05-19 37.68 38.72 37.60 6,850,400 38.39 37.08
14-05-16 38.04 38.19 37.41 9,214,000 37.86 36.57
14-05-15 38.08 38.36 37.33 11,211,400 38.13 36.83
14-05-14 38.64 38.86 38.19 8,417,700 38.44 37.13
14-05-13 38.52 39.11 38.37 6,636,500 38.78 37.46
Date Open High Low Vol Cls adjCls
14-05-12 37.77 38.69 37.74 8,269,600 38.65 37.33
14-05-09 37.82 37.82 36.95 9,852,300 37.67 36.39
14-05-08 38.07 38.58 37.50 11,164,100 37.70 36.41
14-05-07 37.81 38.26 37.31 10,513,500 38.24 36.94
14-05-06 38.45 38.82 37.46 13,277,500 37.69 36.35
14-05-05 37.01 37.70 36.63 8,766,600 37.55 36.21
14-05-02 37.11 37.47 36.56 9,365,600 37.23 35.90
14-05-01 37.00 37.53 36.97 11,867,300 37.12 35.80
14-04-30 36.81 37.18 36.30 11,962,800 36.83 35.52
Date Open High Low Vol Cls adjCls
14-04-29 36.02 36.75 35.87 10,035,400 36.74 35.43
14-04-28 36.20 36.67 35.13 12,646,300 35.84 34.56
14-04-25 36.50 36.61 35.78 10,323,800 36.07 34.78
14-04-24 37.15 37.47 36.33 16,534,100 36.73 35.42
14-04-23 36.87 37.41 36.00 22,024,400 37.09 35.77
14-04-22 34.18 35.25 34.17 14,105,200 34.95 33.70
14-04-21 33.58 34.08 33.25 8,893,100 33.94 32.73
14-04-17 33.61 33.88 32.88 13,151,800 33.76 32.56
14-04-16 32.22 33.73 32.17 14,163,400 33.62 32.42
Date Open High Low Vol Cls adjCls
14-04-15 31.80 32.43 30.54 19,269,200 31.91 30.77
14-04-14 32.86 33.00 31.13 15,615,700 31.73 30.60
14-04-11 32.88 33.85 32.27 12,681,600 32.52 31.36
14-04-10 35.10 35.14 33.00 14,715,400 33.01 31.83
14-04-09 33.73 34.82 33.43 9,554,000 34.73 33.49
14-04-08 33.90 34.28 32.41 16,158,400 33.51 32.32
14-04-07 34.51 35.37 33.69 13,775,500 33.99 32.78
14-04-04 35.69 35.70 34.48 9,353,600 34.61 33.38
14-04-03 35.73 36.07 34.97 8,904,100 35.37 34.11
Date Open High Low Vol Cls adjCls
14-04-02 35.91 36.52 35.53 12,018,200 35.70 34.43
14-04-01 34.93 35.78 34.92 11,630,500 35.75 34.48
14-03-31 33.75 34.91 33.75 10,215,900 34.65 33.42
14-03-28 34.14 34.69 33.51 10,434,900 33.53 32.34
14-03-27 33.90 34.29 32.97 11,952,200 34.13 32.91
14-03-26 34.50 34.55 33.91 12,058,800 33.96 32.75
14-03-25 33.46 34.51 33.46 11,544,300 34.43 33.20
14-03-24 33.11 33.53 32.52 11,289,700 33.32 32.13
14-03-21 34.07 34.07 32.73 22,078,800 32.73 31.56
Date Open High Low Vol Cls adjCls
14-03-20 33.80 33.91 33.30 7,001,400 33.64 32.44
14-03-19 34.10 34.32 33.33 9,846,200 33.73 32.53
14-03-18 34.49 34.58 34.05 8,857,900 34.07 32.86
14-03-17 34.58 34.58 33.75 9,175,600 34.20 32.98
14-03-14 33.49 34.63 33.25 11,883,800 34.12 32.90
14-03-13 34.76 34.78 33.29 13,340,700 33.58 32.38
14-03-12 34.60 34.84 34.21 9,953,500 34.50 33.27
14-03-11 35.06 35.45 34.77 9,975,900 34.92 33.68
14-03-10 35.34 35.82 34.71 10,695,400 35.17 33.92
Date Open High Low Vol Cls adjCls
14-03-07 35.72 35.85 34.80 11,828,800 35.36 34.10
14-03-06 35.06 35.58 35.03 12,030,900 35.37 34.11
14-03-05 34.85 35.15 34.61 11,323,000 34.72 33.48
14-03-04 33.50 34.72 33.49 13,583,500 34.45 33.22
14-03-03 32.39 32.73 31.90 14,410,000 32.59 31.43
14-02-28 32.93 33.45 32.66 10,860,700 33.21 32.03
14-02-27 33.39 33.95 33.28 10,851,800 33.32 32.13
14-02-26 33.46 33.75 33.09 11,732,700 33.51 32.32
14-02-25 32.62 33.50 32.62 15,329,800 33.24 32.06
Date Open High Low Vol Cls adjCls
14-02-24 31.92 32.73 31.84 11,241,100 32.45 31.29
14-02-21 31.88 32.19 31.71 9,632,100 31.76 30.63
14-02-20 30.58 31.89 30.55 12,151,100 31.84 30.71
14-02-19 30.82 31.04 30.44 10,555,900 30.57 29.48
14-02-18 31.36 31.59 30.92 10,427,800 30.92 29.76
14-02-14 31.19 31.62 30.94 7,007,600 31.34 30.16
14-02-13 30.79 31.50 30.43 8,717,700 31.35 30.17
14-02-12 31.51 31.51 30.78 9,535,200 31.13 29.96
14-02-11 31.30 31.44 30.62 12,510,900 31.41 30.23
Date Open High Low Vol Cls adjCls
14-02-10 31.75 31.80 30.93 10,751,100 31.21 30.04
14-02-07 31.33 31.85 31.08 12,866,200 31.65 30.46
14-02-06 30.01 31.34 29.81 9,460,400 30.89 29.73
14-02-05 29.66 30.10 29.12 13,892,600 30.02 28.89
14-02-04 30.00 30.03 29.26 14,439,900 29.94 28.82
14-02-03 30.64 30.80 29.22 16,778,900 29.38 28.28
14-01-31 30.19 30.84 30.00 11,438,800 30.61 29.46
14-01-30 30.45 30.87 30.28 10,021,000 30.58 29.43
14-01-29 30.44 31.29 29.78 16,374,700 29.92 28.80
Date Open High Low Vol Cls adjCls
14-01-28 30.58 31.51 30.54 11,917,500 30.90 29.74
14-01-27 31.22 31.59 29.66 19,140,400 30.59 29.44
14-01-24 32.03 32.31 30.96 14,874,200 31.11 29.94
14-01-23 32.55 32.69 32.10 13,397,300 32.50 31.28
14-01-22 32.38 32.92 32.28 11,534,900 32.84 31.61
14-01-21 32.39 32.65 31.65 17,955,300 32.08 30.88
14-01-17 31.27 31.39 30.88 15,822,000 31.07 29.90
14-01-16 31.46 31.73 31.33 7,461,700 31.58 30.40
14-01-15 32.30 32.30 31.08 18,087,100 31.50 30.32
Date Open High Low Vol Cls adjCls
14-01-14 31.08 32.07 31.02 14,279,900 32.01 30.81
14-01-13 31.77 31.78 30.87 15,114,200 30.92 29.76
14-01-10 31.19 31.48 30.66 13,196,400 31.47 30.29
14-01-09 30.54 31.58 30.40 18,690,400 31.06 29.90
14-01-08 28.77 30.10 28.61 17,910,500 29.80 28.68
14-01-07 29.44 29.66 28.59 13,041,100 28.78 27.70
14-01-06 29.43 29.80 29.05 15,782,700 29.29 28.19
14-01-03 28.37 29.36 28.24 19,087,100 29.23 28.13
14-01-02 27.26 28.05 27.26 11,703,400 27.70 26.66
Date Open High Low Vol Cls adjCls
13-12-31 27.23 27.65 27.20 9,152,400 27.47 26.44
13-12-30 26.94 27.38 26.89 7,570,900 27.19 26.17
13-12-27 27.86 27.89 26.86 9,960,200 27.03 26.02
13-12-26 27.86 27.98 27.59 6,127,500 27.88 26.83
13-12-24 27.51 27.92 27.51 4,899,200 27.84 26.80
13-12-23 27.77 27.89 27.46 7,464,900 27.57 26.54
13-12-20 27.56 27.91 27.32 18,881,100 27.55 26.52
13-12-19 27.39 27.72 27.31 11,138,500 27.51 26.48
13-12-18 26.86 27.23 26.40 16,441,500 27.11 26.09
Date Open High Low Vol Cls adjCls
13-12-17 27.95 27.96 26.90 17,570,900 26.94 25.93
13-12-16 28.67 28.77 27.82 11,246,400 27.92 26.87
13-12-13 28.40 28.78 28.25 11,055,000 28.37 27.31
13-12-12 27.77 28.42 27.75 11,555,900 28.21 27.15
13-12-11 28.85 29.05 27.65 16,735,900 27.66 26.62
13-12-10 28.83 29.12 28.57 10,638,500 28.77 27.69
13-12-09 28.26 28.95 28.20 11,504,500 28.88 27.80
13-12-06 28.37 28.68 28.11 11,333,300 28.23 27.17
13-12-05 27.63 28.01 27.62 13,599,600 27.94 26.89
Date Open High Low Vol Cls adjCls
13-12-04 27.99 28.01 27.30 15,919,100 27.61 26.57
13-12-03 28.95 28.97 27.84 17,541,900 28.05 27.00
13-12-02 29.00 29.42 28.91 8,905,300 29.00 27.91
13-11-29 29.42 29.44 28.86 5,589,100 28.98 27.89
13-11-27 29.17 29.42 29.00 9,180,300 29.34 28.24
13-11-26 29.18 29.24 28.74 10,968,300 29.04 27.95
13-11-25 29.00 29.39 28.72 14,535,700 29.17 28.08
13-11-22 28.25 28.90 28.25 14,684,400 28.60 27.53
13-11-21 27.85 28.13 27.72 8,489,000 28.04 26.99
Date Open High Low Vol Cls adjCls
13-11-20 27.99 28.08 27.42 12,442,400 27.71 26.67
13-11-19 28.16 28.75 27.83 13,900,000 27.85 26.81
13-11-18 28.27 28.70 28.05 13,631,800 28.12 27.07
13-11-15 28.01 28.19 27.79 10,508,100 28.12 27.07
13-11-14 27.89 28.19 27.68 10,551,900 27.94 26.89
13-11-13 28.11 28.22 27.58 11,977,300 27.79 26.75
13-11-12 27.44 28.47 27.43 29,670,200 28.12 27.07
13-11-11 27.19 27.56 27.13 7,869,200 27.47 26.44
13-11-08 26.64 27.63 26.62 17,707,900 26.89 25.88
Date Open High Low Vol Cls adjCls
13-11-07 27.01 27.39 26.60 13,309,400 26.68 25.68
13-11-06 27.66 27.70 26.77 13,371,800 26.88 25.87
13-11-05 27.70 27.71 27.12 13,766,200 27.46 26.43
13-11-04 27.13 27.79 27.01 17,463,300 27.44 26.41
13-11-01 26.46 26.94 26.05 13,682,300 26.70 25.64
13-10-31 26.47 26.62 26.26 10,144,300 26.38 25.33
13-10-30 26.59 26.72 26.00 12,238,300 26.48 25.43
13-10-29 26.34 26.69 26.24 9,611,200 26.35 25.30
13-10-28 26.42 26.44 25.98 9,529,800 26.14 25.10
Date Open High Low Vol Cls adjCls
13-10-25 26.30 26.68 26.05 13,052,800 26.31 25.27
13-10-24 25.85 26.47 25.67 18,251,900 26.32 25.28
13-10-23 25.44 25.95 25.29 12,626,900 25.61 24.59
13-10-22 25.56 26.24 25.26 22,623,200 25.49 24.48
13-10-21 25.20 25.23 24.46 12,851,900 24.69 23.71
13-10-18 24.97 25.18 24.82 11,466,700 25.01 24.02
13-10-17 24.38 24.90 24.38 12,646,400 24.79 23.81
13-10-16 24.18 24.51 23.88 10,759,400 24.42 23.45
13-10-15 24.10 24.27 23.83 11,664,000 24.02 23.07
Date Open High Low Vol Cls adjCls
13-10-14 24.20 24.35 23.77 18,373,500 24.11 23.15
13-10-11 24.58 24.79 24.17 12,404,400 24.40 23.43
13-10-10 24.64 24.94 24.38 12,480,400 24.51 23.54
13-10-09 24.29 24.55 23.72 10,944,400 24.25 23.29
13-10-08 24.76 24.82 24.05 12,505,800 24.23 23.27
13-10-07 24.95 25.09 24.81 8,462,700 24.85 23.86
13-10-04 24.69 25.43 24.55 17,398,300 25.19 24.19
13-10-03 24.49 24.70 23.90 16,929,500 24.54 23.57
13-10-02 24.55 24.77 24.11 21,639,200 24.25 23.29
Date Open High Low Vol Cls adjCls
13-10-01 23.68 24.22 23.63 15,105,900 24.21 23.25
13-09-30 23.16 23.69 22.71 10,827,400 23.59 22.65
13-09-27 23.38 23.95 23.10 16,040,400 23.57 22.64
13-09-26 23.79 24.02 23.64 12,969,100 24.01 23.06
13-09-25 23.80 23.84 23.20 11,788,300 23.81 22.87
13-09-24 23.25 24.10 23.25 11,199,300 23.76 22.82
13-09-23 23.31 23.51 23.14 9,871,500 23.32 22.40
13-09-20 23.58 23.72 23.25 14,547,300 23.30 22.38
13-09-19 23.32 23.59 23.08 9,416,200 23.45 22.52
Date Open High Low Vol Cls adjCls
13-09-18 23.00 23.55 22.91 17,592,100 23.31 22.39
13-09-17 23.66 23.71 23.07 14,278,100 23.32 22.40
13-09-16 22.98 23.57 22.78 21,517,800 23.15 22.23
13-09-13 22.20 22.59 22.15 15,015,300 22.47 21.58
13-09-12 22.33 22.44 22.08 26,098,900 22.17 21.29
13-09-11 22.43 22.71 22.30 27,856,100 22.42 21.53
13-09-10 22.11 23.13 21.97 206,372,300 22.63 21.73
13-09-09 20.85 21.79 20.76 48,677,200 21.76 20.90
13-09-06 20.51 20.61 19.75 12,276,100 19.89 19.10
Date Open High Low Vol Cls adjCls
13-09-05 20.33 20.74 20.20 9,206,400 20.25 19.45
13-09-04 20.17 20.44 20.00 12,499,200 20.31 19.50
13-09-03 20.05 20.45 19.57 16,288,300 19.84 19.05
13-08-30 19.70 20.15 19.58 12,920,000 19.73 18.95
13-08-29 19.62 20.00 19.33 12,982,100 19.64 18.86
13-08-28 19.08 19.22 18.92 10,242,800 19.13 18.37
13-08-27 19.62 19.66 18.85 19,939,000 19.11 18.35
13-08-26 20.14 20.55 19.85 10,372,200 20.27 19.47
13-08-23 20.28 20.44 20.05 6,310,900 20.12 19.32
Date Open High Low Vol Cls adjCls
13-08-22 19.69 20.40 19.69 13,194,900 20.25 19.45
13-08-21 19.27 19.77 19.17 12,699,800 19.56 18.78
13-08-20 19.31 19.48 18.98 13,639,200 19.19 18.43
13-08-19 19.77 19.79 19.01 8,353,200 19.13 18.37
13-08-16 19.60 20.18 19.53 11,501,700 19.83 19.04
13-08-15 19.08 19.75 18.95 17,556,800 19.53 18.76
13-08-14 19.30 19.43 18.75 30,584,800 19.04 18.28
13-08-13 21.14 21.31 18.53 71,984,800 19.55 18.77
13-08-12 20.51 21.09 20.45 8,250,000 21.04 20.21
Date Open High Low Vol Cls adjCls
13-08-09 21.09 21.10 20.54 6,656,700 20.57 19.75
13-08-08 21.24 21.35 20.98 6,645,500 21.06 20.22
13-08-07 20.95 21.09 20.51 5,775,400 20.98 20.15
13-08-06 21.71 21.75 20.97 6,922,300 20.98 20.09
13-08-05 21.85 21.96 21.57 4,653,900 21.71 20.79
13-08-02 21.97 22.02 21.74 6,716,700 21.95 21.02
13-08-01 21.53 22.05 21.40 9,941,900 22.05 21.11
13-07-31 21.33 21.44 21.13 5,684,600 21.23 20.33
13-07-30 21.48 21.50 20.98 7,459,800 21.19 20.29
Date Open High Low Vol Cls adjCls
13-07-29 21.82 22.01 21.22 7,833,700 21.32 20.42
13-07-26 21.27 21.99 21.15 8,877,900 21.90 20.97
13-07-25 20.97 21.50 20.76 12,557,300 21.48 20.57
13-07-24 21.08 21.64 20.72 17,975,400 20.80 19.92
13-07-23 20.46 20.55 20.06 8,767,800 20.45 19.58
13-07-22 20.21 20.39 20.08 4,967,700 20.37 19.51
13-07-19 20.28 20.42 20.03 7,419,200 20.29 19.43
13-07-18 20.00 20.70 20.00 15,283,100 20.56 19.69
13-07-17 19.31 20.19 19.31 11,346,200 19.92 19.08
Date Open High Low Vol Cls adjCls
13-07-16 19.50 19.59 19.20 5,463,500 19.29 18.47
13-07-15 19.45 19.68 19.22 6,599,600 19.44 18.62
13-07-12 18.88 19.39 18.79 8,801,100 19.29 18.47
13-07-11 19.06 19.11 18.45 9,921,800 18.86 18.06
13-07-10 19.36 19.64 18.52 15,637,600 18.70 17.91
13-07-09 19.17 19.57 19.08 6,139,200 19.33 18.51
13-07-08 19.15 19.25 18.95 4,717,900 19.03 18.22
13-07-05 18.84 19.18 18.71 6,658,800 19.00 18.19
13-07-03 18.73 18.90 18.30 6,578,000 18.41 17.63
Date Open High Low Vol Cls adjCls
13-07-02 19.36 19.42 18.66 8,702,000 18.99 18.18
13-07-01 18.80 19.73 18.80 13,262,600 19.36 18.54
13-06-28 18.61 18.87 18.51 7,486,400 18.71 17.92
13-06-27 18.48 18.70 18.25 4,852,600 18.69 17.90
13-06-26 18.25 18.43 18.09 4,871,800 18.41 17.63
13-06-25 17.57 18.23 17.57 9,019,300 18.15 17.38
13-06-24 18.09 18.09 17.29 12,095,600 17.36 16.62
13-06-21 18.54 18.66 17.82 10,310,600 18.28 17.50
13-06-20 18.47 18.75 18.23 11,287,500 18.41 17.63
Date Open High Low Vol Cls adjCls
13-06-19 18.99 19.04 18.69 4,749,700 18.69 17.90
13-06-18 18.80 19.05 18.64 5,265,200 18.97 18.17
13-06-17 18.97 19.05 18.59 8,832,100 18.82 18.02
13-06-14 18.63 18.96 18.53 10,445,000 18.85 18.05
13-06-13 18.09 18.80 17.91 12,372,400 18.71 17.92
13-06-12 18.68 18.80 18.01 6,379,400 18.07 17.30
13-06-11 18.27 18.73 18.06 8,208,200 18.52 17.73
13-06-10 18.47 18.69 18.21 7,801,700 18.59 17.80
13-06-07 17.75 18.38 17.65 10,492,900 18.38 17.60
Date Open High Low Vol Cls adjCls
13-06-06 17.50 17.79 16.94 12,921,100 17.49 16.75
13-06-05 17.99 18.10 17.35 10,279,700 17.56 16.82
13-06-04 17.97 18.66 17.80 12,083,100 18.09 17.32
13-06-03 18.12 18.37 17.55 9,934,100 17.81 17.05
13-05-31 18.10 18.42 17.97 7,024,200 18.01 17.25
13-05-30 18.22 18.40 18.07 5,579,200 18.10 17.33
13-05-29 18.53 18.62 17.75 13,292,700 18.08 17.31
13-05-28 19.12 19.25 18.48 9,908,300 18.72 17.93
13-05-24 18.21 18.93 18.21 11,080,300 18.93 18.13
Date Open High Low Vol Cls adjCls
13-05-23 17.85 18.55 17.68 9,341,900 18.49 17.71
13-05-22 18.20 18.51 18.10 10,284,700 18.18 17.41
13-05-21 18.36 18.45 17.90 9,161,500 18.13 17.36
13-05-20 18.58 18.87 18.22 8,101,600 18.36 17.58
13-05-17 18.73 18.95 18.44 10,414,800 18.54 17.75
13-05-16 18.95 19.30 18.62 10,451,100 18.64 17.85
13-05-15 18.30 19.43 18.25 21,079,200 18.96 18.16
13-05-14 18.00 18.27 17.95 8,452,500 18.25 17.48
13-05-13 18.08 18.18 17.78 8,181,700 17.89 17.13
Date Open High Low Vol Cls adjCls
13-05-10 17.82 18.24 17.72 11,567,200 18.13 17.36
13-05-09 18.73 18.88 17.63 23,003,700 17.70 16.95
13-05-08 18.25 18.84 18.25 26,633,800 18.66 17.87
13-05-07 18.06 18.15 17.90 7,301,400 18.08 17.31
13-05-06 17.99 18.24 17.77 7,968,700 18.06 17.29
13-05-03 17.72 18.31 17.68 17,308,400 17.96 17.20
13-05-02 16.87 17.54 16.69 16,788,000 17.49 16.75
13-05-01 17.26 17.55 16.68 13,514,600 16.84 16.13
13-04-30 16.93 17.33 16.75 12,023,700 17.14 16.41
Date Open High Low Vol Cls adjCls
13-04-29 16.74 17.10 16.68 10,950,900 16.95 16.23
13-04-26 16.35 16.87 16.18 11,495,100 16.81 16.10
13-04-25 16.51 16.90 16.28 20,782,200 16.29 15.60
13-04-24 16.62 16.75 16.32 11,143,400 16.47 15.77
13-04-23 14.93 16.75 14.84 28,073,700 16.72 16.01
13-04-22 15.33 15.70 14.91 17,120,100 15.14 14.50
13-04-19 15.22 15.47 14.85 9,027,300 15.26 14.61
13-04-18 15.53 15.53 15.07 14,419,200 15.15 14.51
13-04-17 15.69 15.70 15.20 22,305,600 15.53 14.87
Date Open High Low Vol Cls adjCls
13-04-16 15.40 15.89 15.27 11,532,500 15.87 15.20
13-04-15 15.58 15.69 14.71 15,407,200 14.91 14.28
13-04-12 15.49 15.91 15.39 8,501,600 15.48 14.82
13-04-11 15.25 15.74 15.25 11,817,700 15.55 14.89
13-04-10 14.92 15.32 14.87 11,900,400 15.25 14.60
13-04-09 15.17 15.24 14.75 14,994,800 14.80 14.17
13-04-08 14.60 14.98 14.40 12,334,100 14.93 14.30
13-04-05 14.04 14.62 13.94 38,513,400 14.39 13.78
13-04-04 14.42 14.85 14.41 16,159,800 14.75 14.12
Date Open High Low Vol Cls adjCls
13-04-03 14.98 15.14 14.26 26,394,900 14.56 13.94
13-04-02 15.40 15.58 14.77 41,032,200 14.94 14.31
13-04-01 16.43 16.94 16.25 10,897,400 16.25 15.56
13-03-28 16.69 16.94 16.47 10,119,400 16.51 15.81
13-03-27 16.37 16.76 16.29 7,921,800 16.59 15.89
13-03-26 16.50 16.69 16.29 10,003,800 16.55 15.85
13-03-25 16.78 16.88 16.22 11,366,000 16.31 15.62
13-03-22 17.03 17.04 16.59 10,148,700 16.71 16.00
13-03-21 16.94 17.25 16.83 10,723,800 16.84 16.13
Date Open High Low Vol Cls adjCls
13-03-20 16.71 17.09 16.58 13,076,400 17.07 16.35
13-03-19 16.42 16.73 16.30 9,146,200 16.54 15.84
13-03-18 15.83 16.38 15.76 8,001,000 16.27 15.58
13-03-15 16.15 16.23 15.82 15,200,400 16.00 15.32
13-03-14 16.34 16.48 16.17 9,249,800 16.28 15.59
13-03-13 15.95 16.41 15.95 11,475,800 16.36 15.67
13-03-12 16.20 16.30 15.97 9,592,100 16.03 15.35
13-03-11 16.05 16.42 15.77 11,617,300 16.23 15.54
13-03-08 16.14 16.40 15.81 18,025,800 16.24 15.55
Date Open High Low Vol Cls adjCls
13-03-07 15.70 15.93 15.59 6,443,600 15.90 15.23
13-03-06 16.00 16.07 15.47 12,824,800 15.67 15.01
13-03-05 15.71 15.93 15.67 12,270,800 15.86 15.19
13-03-04 14.75 15.89 14.61 25,397,700 15.65 14.99
13-03-01 14.26 15.08 14.26 16,031,300 14.82 14.19
13-02-28 14.34 14.42 14.23 7,523,500 14.27 13.66
13-02-27 13.89 14.35 13.85 7,947,600 14.27 13.66
13-02-26 13.94 14.00 13.60 11,452,000 13.90 13.31
13-02-25 13.84 14.34 13.82 16,933,300 14.02 13.43
Date Open High Low Vol Cls adjCls
13-02-22 13.56 13.77 13.39 8,462,800 13.75 13.17
13-02-21 13.96 13.99 13.16 21,229,600 13.56 12.98
13-02-20 14.29 14.32 13.78 13,822,800 13.82 13.23
13-02-19 14.40 14.62 14.20 12,245,700 14.30 13.69
13-02-15 14.37 14.56 14.31 14,248,600 14.45 13.84
13-02-14 14.60 14.68 14.02 17,917,800 14.24 13.64
13-02-13 14.57 14.80 14.50 7,230,400 14.78 14.15
13-02-12 14.64 14.79 14.46 7,146,700 14.50 13.89
13-02-11 14.66 14.90 14.61 7,583,800 14.69 14.07
Date Open High Low Vol Cls adjCls
13-02-08 14.77 14.88 14.52 9,197,200 14.62 14.00
13-02-07 14.49 14.89 14.46 16,685,200 14.86 14.23
13-02-06 13.91 14.49 13.91 16,494,800 14.47 13.86
13-02-05 13.83 14.10 13.80 19,010,700 13.93 13.34
13-02-04 13.64 13.95 13.44 10,041,800 13.86 13.27
13-02-01 13.97 14.09 13.74 10,069,500 13.82 13.23
13-01-31 13.77 13.92 13.72 6,967,400 13.89 13.30
13-01-30 13.72 13.92 13.68 8,168,500 13.84 13.25
13-01-29 13.89 13.93 13.61 16,123,200 13.68 13.10
Date Open High Low Vol Cls adjCls
13-01-28 14.16 14.20 13.90 9,593,800 13.94 13.35
13-01-25 13.94 14.18 13.82 10,746,000 14.17 13.57
13-01-24 13.83 14.17 13.71 14,578,900 13.93 13.34
13-01-23 14.05 14.15 13.74 20,839,900 13.78 13.20
13-01-22 13.64 14.15 13.46 16,829,300 14.01 13.42
13-01-18 13.85 13.91 13.60 11,337,100 13.61 13.03
13-01-17 13.95 14.00 13.72 9,910,600 13.83 13.24
13-01-16 13.55 14.11 13.52 20,083,000 13.92 13.33
13-01-15 13.25 13.74 13.21 17,041,000 13.63 13.05
Date Open High Low Vol Cls adjCls
13-01-14 13.30 13.49 13.17 7,996,300 13.44 12.87
13-01-11 13.33 13.41 13.09 14,934,900 13.35 12.78
13-01-10 13.45 13.65 13.17 27,721,200 13.30 12.74
13-01-09 13.00 13.16 12.89 10,251,700 13.11 12.55
13-01-08 13.05 13.26 12.87 16,685,700 12.98 12.43
13-01-07 13.14 13.38 12.89 23,137,100 12.99 12.44
13-01-04 12.56 13.08 12.55 17,125,600 12.98 12.43
13-01-03 12.14 12.61 12.12 16,272,400 12.58 12.05
13-01-02 12.07 12.28 11.97 10,628,500 12.23 11.71
Date Open High Low Vol Cls adjCls
12-12-31 11.57 12.05 11.55 11,658,400 11.87 11.37
12-12-28 11.54 11.68 11.46 6,935,700 11.50 11.01
12-12-27 11.61 11.76 11.43 6,388,400 11.57 11.08
12-12-26 11.68 11.89 11.63 5,844,700 11.65 11.16
12-12-24 11.80 11.97 11.65 4,118,800 11.78 11.28
12-12-21 11.74 11.91 11.68 12,579,200 11.86 11.36
12-12-20 11.81 11.98 11.65 13,366,300 11.94 11.43
12-12-19 11.54 11.94 11.49 25,298,300 11.83 11.33
12-12-18 11.26 11.61 11.20 14,538,500 11.53 11.04
Date Open High Low Vol Cls adjCls
12-12-17 11.48 11.75 11.16 19,546,900 11.23 10.75
12-12-14 11.27 11.43 11.12 12,007,100 11.22 10.74
12-12-13 10.87 11.30 10.80 20,240,700 11.29 10.81
12-12-12 10.62 11.10 10.47 19,529,800 10.72 10.27
12-12-11 10.26 10.94 10.19 28,373,100 10.66 10.21
12-12-10 10.11 10.20 9.95 8,756,700 10.14 9.71
12-12-07 9.95 10.24 9.88 10,243,300 10.11 9.68
12-12-06 9.76 10.03 9.73 11,550,100 10.02 9.60
12-12-05 9.81 9.82 9.56 9,922,200 9.71 9.30
Date Open High Low Vol Cls adjCls
12-12-04 9.86 9.96 9.50 9,928,900 9.73 9.32
12-12-03 9.99 10.01 9.60 9,804,900 9.62 9.21
12-11-30 9.98 10.05 9.85 9,740,500 10.00 9.58
12-11-29 10.07 10.12 9.86 10,219,500 10.05 9.62
12-11-28 9.78 10.15 9.75 11,320,000 10.00 9.58
12-11-27 9.76 9.97 9.74 7,973,400 9.82 9.40
12-11-26 9.78 9.94 9.57 6,888,900 9.80 9.38
12-11-23 9.74 9.86 9.70 2,652,600 9.84 9.42
12-11-21 9.69 9.73 9.49 9,163,100 9.72 9.31
Date Open High Low Vol Cls adjCls
12-11-20 9.60 9.86 9.41 6,981,800 9.68 9.27
12-11-19 9.46 9.56 9.32 6,730,300 9.55 9.14
12-11-16 9.49 9.54 9.21 9,599,900 9.33 8.93
12-11-15 9.55 9.81 9.46 13,064,400 9.49 9.09
12-11-14 10.23 10.42 9.48 16,717,900 9.56 9.15
12-11-13 10.19 10.50 10.18 8,238,400 10.21 9.78
12-11-12 10.23 10.44 10.07 7,384,800 10.30 9.86
12-11-09 10.19 10.49 10.09 10,308,400 10.19 9.76
12-11-08 9.87 10.30 9.83 11,436,300 10.29 9.85
Date Open High Low Vol Cls adjCls
12-11-07 9.98 10.02 9.62 11,258,200 9.94 9.52
12-11-06 9.76 10.04 9.71 6,963,400 10.04 9.61
12-11-05 9.64 9.83 9.60 6,273,400 9.77 9.36
12-11-02 9.77 9.79 9.54 7,063,300 9.70 9.29
12-11-01 9.64 9.78 9.63 6,025,800 9.70 9.29
12-10-31 9.53 9.82 9.50 8,323,100 9.63 9.22
12-10-26 9.70 9.77 9.49 9,458,300 9.64 9.23
12-10-25 10.05 10.10 9.55 11,605,300 9.64 9.23
12-10-24 10.08 10.28 9.81 14,129,700 10.04 9.61
Date Open High Low Vol Cls adjCls
12-10-23 10.14 10.25 9.91 11,526,200 10.15 9.72
12-10-22 10.00 10.20 9.90 7,317,200 10.14 9.71
12-10-19 10.18 10.21 9.95 7,182,800 10.00 9.58
12-10-18 10.20 10.40 10.20 8,861,600 10.21 9.78
12-10-17 9.97 10.30 9.93 9,621,300 10.19 9.76
12-10-16 10.09 10.15 9.93 11,032,000 9.99 9.57
12-10-15 10.08 10.20 10.01 7,159,900 10.11 9.68
12-10-12 9.84 10.11 9.77 11,387,000 10.02 9.60
12-10-11 9.88 9.90 9.72 7,802,900 9.75 9.34
Date Open High Low Vol Cls adjCls
12-10-10 9.90 9.97 9.75 8,140,100 9.84 9.42
12-10-09 10.14 10.19 9.84 9,063,400 9.89 9.47
12-10-08 10.28 10.49 10.09 7,033,400 10.13 9.70
12-10-05 10.25 10.48 10.13 7,120,200 10.28 9.84
12-10-04 10.21 10.21 9.90 11,015,700 10.14 9.71
12-10-03 9.87 10.27 9.75 17,180,400 10.16 9.73
12-10-02 9.40 9.80 9.35 15,425,300 9.77 9.36
12-10-01 9.12 9.66 9.11 15,083,700 9.47 9.07
12-09-28 9.14 9.20 9.04 7,016,300 9.16 8.77
Date Open High Low Vol Cls adjCls
12-09-27 9.14 9.30 9.04 8,492,400 9.23 8.84
12-09-26 8.96 9.21 8.95 5,420,900 9.16 8.77
12-09-25 9.13 9.20 9.00 13,833,700 9.02 8.64
12-09-24 9.02 9.25 8.89 8,190,600 9.13 8.74
12-09-21 9.18 9.25 9.04 10,426,200 9.07 8.69
12-09-20 9.28 9.33 9.12 7,380,000 9.15 8.76
12-09-19 9.12 9.42 9.08 19,155,500 9.37 8.97
12-09-18 9.16 9.28 8.94 12,421,300 8.96 8.58
12-09-17 9.25 9.32 9.04 11,245,300 9.23 8.84
Date Open High Low Vol Cls adjCls
12-09-14 9.43 9.45 9.23 9,551,000 9.27 8.88
12-09-13 9.48 9.52 9.31 7,533,300 9.45 9.05
12-09-12 9.28 9.55 9.27 10,244,900 9.50 9.10
12-09-11 9.30 9.47 9.21 6,210,500 9.28 8.89
12-09-10 9.28 9.70 9.26 10,470,700 9.38 8.98
12-09-07 9.26 9.49 9.20 13,606,400 9.28 8.89
12-09-06 8.94 9.31 8.92 14,112,100 9.20 8.81
12-09-05 8.62 8.97 8.60 12,740,500 8.88 8.50
12-09-04 8.66 8.70 8.42 12,021,100 8.56 8.20
Date Open High Low Vol Cls adjCls
12-08-31 8.75 8.83 8.65 11,402,000 8.65 8.28
12-08-30 8.63 8.65 8.51 13,066,400 8.55 8.19
12-08-29 8.73 8.75 8.46 15,102,100 8.61 8.24
12-08-28 9.03 9.04 8.67 20,934,300 8.70 8.33
12-08-27 9.14 9.21 9.05 6,968,300 9.06 8.68
12-08-24 9.20 9.22 9.09 7,277,200 9.11 8.72
12-08-23 9.50 9.57 9.07 11,852,000 9.15 8.76
12-08-22 9.64 9.70 9.39 10,371,400 9.53 9.13
12-08-21 9.53 9.93 9.48 24,099,900 9.71 9.30
Date Open High Low Vol Cls adjCls
12-08-20 9.10 9.50 9.10 14,686,500 9.46 9.06
12-08-17 9.11 9.18 9.04 12,886,100 9.13 8.74
12-08-16 9.27 9.33 9.02 9,995,300 9.03 8.65
12-08-15 9.22 9.30 9.17 7,577,200 9.26 8.87
12-08-14 9.26 9.47 9.21 10,919,600 9.28 8.89
12-08-13 9.06 9.28 8.99 8,650,300 9.26 8.87
12-08-10 9.11 9.19 8.97 7,633,300 9.06 8.68
12-08-09 9.35 9.38 9.04 13,486,900 9.07 8.69
12-08-08 9.37 9.56 9.25 12,932,000 9.39 8.99
Date Open High Low Vol Cls adjCls
12-08-07 9.35 9.44 9.22 12,499,800 9.32 8.92
12-08-06 9.31 9.43 9.26 8,104,000 9.37 8.97
12-08-03 9.30 9.40 9.17 7,073,700 9.29 8.90
12-08-02 9.38 9.47 9.14 14,795,700 9.23 8.84
12-08-01 9.49 9.62 9.40 15,043,400 9.48 9.08
12-07-31 9.47 9.77 9.36 18,124,100 9.65 9.24
12-07-30 9.40 9.57 9.22 17,242,600 9.47 9.07
12-07-27 9.47 9.55 9.28 14,923,500 9.42 9.02
12-07-26 9.58 9.58 9.20 19,560,100 9.41 9.01
Date Open High Low Vol Cls adjCls
12-07-25 9.63 9.83 9.08 24,152,400 9.47 9.07
12-07-24 9.72 9.80 9.21 14,537,700 9.33 8.93
12-07-23 9.84 9.86 9.55 12,583,800 9.66 9.25
12-07-20 9.98 10.17 9.85 12,053,500 9.94 9.52
12-07-19 10.39 10.48 9.94 15,720,100 10.00 9.58
12-07-18 10.82 10.86 10.17 19,709,300 10.23 9.80
12-07-17 11.10 11.10 10.72 10,406,800 10.80 10.34
12-07-16 10.86 11.11 10.75 7,189,800 10.97 10.50
12-07-13 10.76 10.88 10.70 5,318,900 10.82 10.36
Date Open High Low Vol Cls adjCls
12-07-12 10.73 10.99 10.68 9,789,900 10.75 10.29
12-07-11 10.74 11.15 10.72 11,355,600 11.09 10.62
12-07-10 10.90 10.96 10.50 13,815,500 10.72 10.27
12-07-09 11.07 11.12 10.77 7,082,200 10.91 10.45
12-07-06 10.63 11.06 10.57 9,499,300 11.00 10.53
12-07-05 10.71 10.79 10.54 8,504,000 10.63 10.18
12-07-03 11.05 11.05 10.70 6,082,600 10.76 10.30
12-07-02 11.11 11.25 10.95 7,967,100 11.12 10.65
12-06-29 11.21 11.27 10.92 11,398,200 10.95 10.49
Date Open High Low Vol Cls adjCls
12-06-28 11.10 11.18 10.72 9,647,500 11.16 10.69
12-06-27 11.10 11.38 10.83 12,157,400 11.07 10.60
12-06-26 10.47 11.23 10.41 21,807,000 11.14 10.67
12-06-25 11.00 11.04 10.43 12,840,500 10.52 10.07
12-06-22 11.18 11.32 10.97 8,435,000 11.04 10.57
12-06-21 11.21 11.33 10.98 17,544,300 11.23 10.75
12-06-20 10.84 11.21 10.72 13,200,100 11.21 10.73
12-06-19 10.60 10.96 10.58 8,012,700 10.91 10.45
12-06-18 10.25 10.63 10.16 9,463,800 10.63 10.18
Date Open High Low Vol Cls adjCls
12-06-15 10.37 10.47 10.07 8,161,600 10.26 9.82
12-06-14 10.30 10.70 10.26 8,616,600 10.45 10.01
12-06-13 10.16 10.55 10.00 16,726,400 10.29 9.85
12-06-12 10.24 10.44 10.00 12,803,400 10.04 9.61
12-06-11 10.58 10.59 10.15 11,489,900 10.17 9.74
12-06-08 10.06 10.51 9.89 20,033,400 10.38 9.94
12-06-07 10.68 10.87 10.28 15,796,300 10.28 9.84
12-06-06 10.70 10.79 10.45 14,791,800 10.61 10.16
12-06-05 10.35 10.63 10.34 11,215,400 10.58 10.13
Date Open High Low Vol Cls adjCls
12-06-04 11.37 11.38 10.11 29,678,300 10.18 9.75
12-06-01 12.02 12.04 11.43 17,554,100 11.51 11.02
12-05-31 11.85 12.25 11.61 20,830,500 12.10 11.59
12-05-30 11.70 12.00 11.63 13,803,100 11.75 11.25
12-05-29 11.49 11.83 11.37 18,680,200 11.80 11.30
12-05-25 11.31 11.55 11.22 11,596,300 11.37 10.89
12-05-24 10.90 11.54 10.88 19,379,500 11.27 10.79
12-05-23 10.52 10.75 10.25 9,144,000 10.74 10.28
12-05-22 10.68 10.80 10.47 12,860,300 10.54 10.09
Date Open High Low Vol Cls adjCls
12-05-21 10.15 10.62 10.15 14,203,200 10.58 10.13
12-05-18 10.43 10.44 10.03 18,994,600 10.14 9.71
12-05-17 11.34 11.35 10.32 20,742,400 10.41 9.97
12-05-16 11.23 11.51 11.23 9,472,000 11.39 10.91
12-05-15 11.40 11.45 11.10 9,694,200 11.17 10.70
12-05-14 11.38 11.58 11.31 15,907,800 11.43 10.95
12-05-11 10.97 11.42 10.95 7,838,200 11.37 10.89
12-05-10 11.00 11.15 10.95 8,887,400 11.03 10.56
12-05-09 11.07 11.09 10.84 11,634,200 10.91 10.45
Date Open High Low Vol Cls adjCls
12-05-08 11.10 11.23 10.99 11,789,400 11.17 10.70
12-05-07 11.00 11.25 10.95 11,680,500 11.17 10.70
12-05-04 11.05 11.20 10.90 15,183,900 11.00 10.53
12-05-03 10.81 11.13 10.81 8,483,900 10.96 10.50
12-05-02 10.97 11.04 10.76 7,707,300 10.87 10.41
12-05-01 11.14 11.34 10.98 13,729,900 11.05 10.58
12-04-30 10.77 11.12 10.72 13,160,200 10.96 10.50
12-04-27 10.39 10.85 10.30 10,975,200 10.82 10.36
12-04-26 10.52 10.64 10.25 8,304,000 10.40 9.96
Date Open High Low Vol Cls adjCls
12-04-25 10.46 10.72 10.25 12,228,400 10.48 10.04
12-04-24 10.40 10.62 10.39 9,782,600 10.48 10.04
12-04-23 10.53 10.62 10.30 9,612,100 10.39 9.95
12-04-20 10.85 10.94 10.56 12,197,600 10.75 10.29
12-04-19 10.56 11.03 10.38 22,660,200 10.82 10.36
12-04-18 10.42 10.61 10.39 10,180,200 10.53 10.08
12-04-17 10.35 10.48 10.19 12,285,200 10.44 10.00
12-04-16 10.15 10.46 10.08 15,157,900 10.25 9.82
12-04-13 10.21 10.26 10.08 7,007,000 10.13 9.70
Date Open High Low Vol Cls adjCls
12-04-12 9.98 10.49 9.98 10,834,900 10.26 9.82
12-04-11 9.94 10.08 9.84 6,920,800 9.91 9.49
12-04-10 10.26 10.36 9.78 9,603,000 9.81 9.39
12-04-09 10.30 10.40 10.15 5,835,400 10.29 9.85
12-04-05 10.40 10.64 10.29 8,456,300 10.37 9.93
12-04-04 10.25 10.62 10.20 12,339,800 10.48 10.04
12-04-03 10.08 10.58 10.07 16,724,700 10.32 9.88
12-04-02 9.88 10.08 9.80 10,551,700 10.01 9.59
12-03-30 10.02 10.02 9.73 11,853,600 9.92 9.50
Date Open High Low Vol Cls adjCls
12-03-29 10.01 10.11 9.76 11,634,700 10.07 9.64
12-03-28 9.87 10.28 9.86 17,276,600 10.00 9.58
12-03-27 9.85 9.92 9.72 8,508,500 9.81 9.39
12-03-26 9.68 9.90 9.53 10,079,500 9.88 9.46
12-03-23 9.51 9.69 9.45 9,249,700 9.62 9.21
12-03-22 9.73 9.96 9.46 14,986,700 9.53 9.13
12-03-21 9.58 9.93 9.45 21,023,800 9.74 9.33
12-03-20 9.36 9.63 9.24 9,882,800 9.53 9.13
12-03-19 9.25 9.41 9.17 9,817,500 9.31 8.92
Date Open High Low Vol Cls adjCls
12-03-16 9.66 9.69 9.21 14,737,100 9.21 8.82
12-03-15 9.29 9.83 9.25 22,472,900 9.63 9.22
12-03-14 9.30 9.31 9.07 12,680,700 9.30 8.91
12-03-13 9.38 9.40 9.14 16,418,800 9.31 8.92
12-03-12 9.40 9.53 9.19 11,235,700 9.19 8.80
12-03-09 9.60 9.60 9.34 10,153,900 9.37 8.97
12-03-08 9.31 9.56 9.24 10,089,500 9.47 9.07
12-03-07 9.39 9.60 9.34 7,012,500 9.37 8.97
12-03-06 9.53 9.82 9.29 10,179,200 9.36 8.96
Date Open High Low Vol Cls adjCls
12-03-05 9.71 9.75 9.41 12,015,200 9.67 9.26
12-03-02 9.67 10.09 9.62 15,245,600 9.77 9.36
12-03-01 9.80 9.93 9.59 10,799,300 9.64 9.23
12-02-29 9.85 10.07 9.75 9,454,600 9.81 9.39
12-02-28 9.67 9.92 9.60 12,150,400 9.90 9.48
12-02-27 9.57 9.74 9.40 10,316,600 9.66 9.25
12-02-24 9.74 9.86 9.49 9,416,100 9.53 9.13
12-02-23 10.02 10.04 9.57 10,959,500 9.69 9.28
12-02-22 10.00 10.21 9.93 9,361,000 9.93 9.51
Date Open High Low Vol Cls adjCls
12-02-21 10.83 10.83 9.57 26,706,000 10.05 9.62
12-02-17 11.00 11.05 10.68 7,612,000 10.83 10.37
12-02-16 10.80 10.99 10.67 10,332,600 10.93 10.47
12-02-15 10.94 11.08 10.74 8,594,100 10.83 10.37
12-02-14 11.10 11.15 10.82 9,437,400 10.94 10.48
12-02-13 10.94 11.24 10.91 7,591,600 11.15 10.68
12-02-10 10.93 11.15 10.81 8,179,100 10.89 10.43
12-02-09 11.00 11.15 10.78 8,789,600 11.12 10.65
12-02-08 10.91 11.04 10.70 7,824,800 10.99 10.52
Date Open High Low Vol Cls adjCls
12-02-07 11.03 11.24 10.93 8,105,500 10.97 10.50
12-02-06 11.26 11.28 10.92 9,530,600 10.99 10.52
12-02-03 11.25 11.58 11.25 15,182,000 11.30 10.82
12-02-02 10.90 11.17 10.82 10,674,900 11.10 10.63
12-02-01 10.68 11.01 10.61 11,502,100 10.90 10.44
12-01-31 10.77 10.80 10.30 14,524,000 10.55 10.10
12-01-30 10.42 10.88 10.27 15,348,800 10.77 10.31
12-01-27 10.08 10.58 10.01 12,840,700 10.39 9.95
12-01-26 10.28 10.55 10.11 31,724,900 10.17 9.74
Date Open High Low Vol Cls adjCls
12-01-25 9.92 10.30 9.92 41,332,200 9.96 9.54
12-01-24 9.29 9.49 9.19 12,709,100 9.38 8.98
12-01-23 9.42 9.56 9.29 15,346,500 9.29 8.90
12-01-20 9.30 9.50 9.25 7,844,600 9.41 9.01
12-01-19 8.94 9.47 8.92 14,325,100 9.33 8.93
12-01-18 8.79 9.12 8.63 14,086,800 8.92 8.54
12-01-17 8.87 8.91 8.66 6,881,500 8.73 8.36
12-01-13 8.70 9.01 8.62 10,127,900 8.85 8.47
12-01-12 8.60 8.98 8.47 12,891,800 8.87 8.49
Date Open High Low Vol Cls adjCls
12-01-11 8.34 8.62 8.22 6,801,100 8.61 8.24
12-01-10 8.35 8.39 8.13 6,933,800 8.27 7.92
12-01-09 8.34 8.50 8.26 9,015,700 8.28 7.93
12-01-06 8.26 8.43 8.24 6,683,300 8.32 7.97
12-01-05 8.03 8.35 7.87 10,509,800 8.33 7.98
12-01-04 8.03 8.14 7.83 7,412,900 8.01 7.67
12-01-03 8.23 8.30 8.02 7,093,200 8.04 7.70
11-12-30 8.09 8.16 8.01 3,678,600 8.09 7.75
11-12-29 8.07 8.21 8.05 4,602,800 8.09 7.75
Date Open High Low Vol Cls adjCls
11-12-28 8.16 8.20 8.02 5,651,700 8.12 7.78
11-12-27 8.26 8.40 8.08 5,595,900 8.18 7.83
11-12-23 8.28 8.33 8.06 10,046,700 8.33 7.98
11-12-22 8.61 8.61 8.32 8,449,600 8.36 8.01
11-12-21 8.54 8.81 8.43 9,603,300 8.47 8.11
11-12-20 8.63 8.73 8.55 7,492,300 8.63 8.26
11-12-19 9.05 9.10 8.46 13,485,600 8.51 8.15
11-12-16 8.70 9.13 8.70 22,224,500 9.02 8.64
11-12-15 8.35 8.84 8.29 22,844,700 8.59 8.23
Date Open High Low Vol Cls adjCls
11-12-14 8.20 8.35 8.01 15,140,400 8.15 7.80
11-12-13 8.53 8.57 7.93 11,750,000 7.99 7.65
11-12-12 8.35 8.65 8.30 8,173,700 8.50 8.14
11-12-09 8.25 8.65 8.23 9,216,400 8.50 8.14
11-12-08 8.42 8.60 8.09 10,778,900 8.18 7.83
11-12-07 8.39 8.65 8.36 10,077,200 8.56 8.20
11-12-06 8.55 8.67 8.40 11,847,700 8.47 8.11
11-12-05 8.56 8.72 8.51 13,640,600 8.61 8.24
11-12-02 8.57 8.65 8.35 12,820,600 8.41 8.05
Date Open High Low Vol Cls adjCls
11-12-01 8.04 8.62 8.03 15,642,600 8.52 8.16
11-11-30 7.58 8.21 7.51 28,064,300 8.12 7.78
11-11-29 7.50 7.90 7.48 17,632,000 7.80 7.47
11-11-28 7.40 7.51 7.30 8,346,300 7.43 7.11
11-11-25 7.08 7.30 7.08 2,949,900 7.12 6.82
11-11-23 7.20 7.35 7.12 12,493,000 7.12 6.82
11-11-22 7.26 7.40 7.18 10,112,500 7.28 6.97
11-11-21 7.20 7.28 7.08 7,395,800 7.21 6.90
11-11-18 7.33 7.37 7.26 11,443,400 7.36 7.05
Date Open High Low Vol Cls adjCls
11-11-17 7.59 7.66 7.15 14,791,000 7.28 6.97
11-11-16 7.93 7.95 7.57 9,692,800 7.58 7.26
11-11-15 8.06 8.09 7.87 12,773,800 8.00 7.66
11-11-14 8.02 8.36 7.98 15,831,500 8.06 7.72
11-11-11 7.75 8.01 7.65 9,485,300 7.95 7.61
11-11-10 8.02 8.09 7.50 15,540,200 7.62 7.30
11-11-09 8.04 8.15 7.95 9,113,300 8.00 7.66
11-11-08 8.29 8.36 8.02 14,866,000 8.20 7.85
11-11-07 8.37 8.43 8.19 7,735,900 8.31 7.96
Date Open High Low Vol Cls adjCls
11-11-04 8.28 8.37 8.15 9,418,500 8.35 8.00
11-11-03 8.41 8.41 8.01 13,038,200 8.30 7.95
11-11-02 8.40 8.50 8.20 11,882,800 8.25 7.90
11-11-01 8.20 8.43 8.11 20,844,200 8.33 7.98
11-10-31 8.41 8.53 8.36 7,863,300 8.52 8.16
11-10-28 8.55 8.63 8.45 7,706,900 8.51 8.15
11-10-27 8.80 8.85 8.49 11,819,700 8.64 8.27
11-10-26 8.62 8.65 8.37 11,869,200 8.56 8.20
11-10-25 8.65 8.68 8.31 19,332,600 8.44 8.08
Date Open High Low Vol Cls adjCls
11-10-24 8.70 8.98 8.60 9,921,000 8.90 8.52
11-10-21 8.76 8.80 8.42 9,328,800 8.66 8.29
11-10-20 8.46 8.70 8.36 8,126,900 8.70 8.33
11-10-19 8.65 8.71 8.36 8,098,000 8.50 8.14
11-10-18 8.39 8.80 8.34 11,463,300 8.71 8.34
11-10-17 8.65 8.74 8.29 9,431,700 8.40 8.04
11-10-14 8.75 8.80 8.45 9,250,200 8.57 8.21
11-10-13 8.32 8.74 8.22 14,798,700 8.68 8.31
11-10-12 8.21 8.55 8.20 11,724,900 8.42 8.06
Date Open High Low Vol Cls adjCls
11-10-11 7.97 8.36 7.97 12,251,700 8.21 7.86
11-10-10 7.92 8.11 7.89 12,199,000 8.05 7.71
11-10-07 7.90 8.07 7.69 13,825,500 7.80 7.47
11-10-06 7.51 7.83 7.38 11,214,600 7.78 7.45
11-10-05 7.31 7.53 7.18 12,280,400 7.43 7.11
11-10-04 6.83 7.29 6.68 22,000,000 7.29 6.98
11-10-03 7.39 7.45 6.64 34,613,200 6.65 6.37
11-09-30 7.86 7.87 7.47 14,810,400 7.50 7.18
11-09-29 8.24 8.29 7.85 9,619,500 7.95 7.61
Date Open High Low Vol Cls adjCls
11-09-28 8.05 8.23 7.97 9,365,400 8.11 7.77
11-09-27 8.47 8.49 8.10 9,701,400 8.14 7.79
11-09-26 8.24 8.41 8.05 12,215,400 8.30 7.95
11-09-23 7.52 8.24 7.51 19,052,200 8.17 7.82
11-09-22 7.73 7.97 7.52 18,378,800 7.58 7.26
11-09-21 8.36 8.50 7.98 9,239,100 8.00 7.66
11-09-20 8.40 8.49 8.28 7,574,800 8.37 8.02
11-09-19 8.14 8.40 8.08 7,291,100 8.31 7.96
11-09-16 8.41 8.57 8.38 8,792,200 8.40 8.04
Date Open High Low Vol Cls adjCls
11-09-15 8.47 8.54 8.32 14,276,900 8.46 8.10
11-09-14 8.17 8.55 8.04 21,972,200 8.39 8.03
11-09-13 7.38 8.10 7.25 22,862,900 7.99 7.65
11-09-12 7.16 7.40 7.09 9,878,900 7.38 7.07
11-09-09 7.26 7.51 7.12 6,394,500 7.18 6.88
11-09-08 7.37 7.49 7.25 5,642,300 7.31 7.00
11-09-07 7.21 7.48 7.16 6,746,500 7.47 7.15
11-09-06 7.08 7.24 7.06 8,010,600 7.13 6.83
11-09-02 7.26 7.48 7.20 7,748,700 7.27 6.96
Date Open High Low Vol Cls adjCls
11-09-01 7.55 7.66 7.42 13,388,100 7.42 7.11
11-08-31 7.72 7.81 7.47 14,169,800 7.53 7.21
11-08-30 7.45 7.75 7.38 9,547,600 7.61 7.29
11-08-29 7.19 7.51 7.19 9,652,300 7.50 7.18
11-08-26 6.72 7.15 6.70 13,300,600 7.12 6.82
11-08-25 7.10 7.29 6.71 24,540,600 6.83 6.54
11-08-24 7.20 7.33 7.06 10,507,700 7.25 6.94
11-08-23 7.30 7.33 7.05 13,576,700 7.26 6.95
11-08-22 7.52 7.65 7.17 21,189,100 7.22 6.91
Date Open High Low Vol Cls adjCls
11-08-19 7.24 7.74 7.18 13,253,800 7.21 6.90
11-08-18 7.47 7.49 7.21 16,193,100 7.39 7.08
11-08-17 7.64 7.84 7.54 14,279,600 7.80 7.47
11-08-16 7.27 7.91 7.22 23,754,400 7.66 7.34
11-08-15 7.05 7.41 7.01 13,434,500 7.32 7.01
11-08-12 7.15 7.25 6.87 11,327,000 6.97 6.67
11-08-11 6.78 7.05 6.65 12,644,800 6.97 6.67
11-08-10 6.84 6.89 6.60 14,141,100 6.68 6.40
11-08-09 6.91 7.11 6.60 18,504,700 7.08 6.78
Date Open High Low Vol Cls adjCls
11-08-08 6.44 6.90 6.41 26,006,400 6.62 6.34
11-08-05 7.28 7.28 6.58 29,538,700 6.97 6.67
11-08-04 7.53 7.66 6.98 22,335,000 7.02 6.72
11-08-03 7.54 7.59 7.09 32,955,700 7.55 7.23
11-08-02 7.85 7.85 7.40 17,884,500 7.43 7.11
11-08-01 8.20 8.24 7.67 14,368,800 7.80 7.47
11-07-29 7.53 7.94 7.42 13,439,200 7.89 7.56
11-07-28 7.73 7.82 7.56 16,710,100 7.63 7.31
11-07-27 7.81 7.89 7.28 41,433,000 7.61 7.29
Date Open High Low Vol Cls adjCls
11-07-26 7.89 8.15 7.85 22,110,100 8.02 7.68
11-07-25 8.05 8.09 7.78 17,931,700 7.86 7.53
11-07-22 8.22 8.25 8.03 8,025,800 8.10 7.76
11-07-21 8.27 8.30 8.02 10,000,300 8.17 7.82
11-07-20 8.35 8.38 8.08 6,007,800 8.14 7.79
11-07-19 8.14 8.29 7.92 17,366,300 8.26 7.91
11-07-18 8.28 8.39 7.90 24,686,900 8.06 7.72
11-07-15 8.66 8.67 8.31 12,181,300 8.41 8.05
11-07-14 8.74 8.74 8.50 10,182,100 8.51 8.15
Date Open High Low Vol Cls adjCls
11-07-13 8.79 8.82 8.62 15,208,200 8.70 8.33
11-07-12 8.97 9.02 8.56 30,189,600 8.61 8.24
11-07-11 9.21 9.26 8.98 10,281,000 9.00 8.62
11-07-08 9.19 9.39 9.17 9,610,200 9.35 8.95
11-07-07 9.19 9.41 9.05 12,604,500 9.41 9.01
11-07-06 9.12 9.20 9.01 14,801,100 9.13 8.74
11-07-05 9.37 9.41 9.11 10,995,200 9.12 8.73
11-07-01 9.24 9.38 9.17 14,412,300 9.29 8.90
11-06-30 9.27 9.36 9.16 20,603,300 9.17 8.78
Date Open High Low Vol Cls adjCls
11-06-29 9.34 9.44 9.15 14,839,200 9.20 8.81
11-06-28 9.67 9.75 9.33 12,640,400 9.39 8.99
11-06-27 9.51 9.70 9.33 10,334,000 9.66 9.25
11-06-24 9.64 9.65 9.25 21,424,600 9.43 9.03
11-06-23 9.87 10.13 9.71 20,251,200 9.94 9.52
11-06-22 9.78 9.93 9.59 9,758,800 9.59 9.18
11-06-21 9.68 9.90 9.56 10,605,900 9.81 9.39
11-06-20 9.62 9.75 9.53 8,154,900 9.69 9.28
11-06-17 9.56 9.74 9.48 9,424,600 9.58 9.17
Date Open High Low Vol Cls adjCls
11-06-16 9.33 9.58 9.26 9,785,400 9.40 9.00
11-06-15 9.41 9.46 9.10 15,364,400 9.33 8.93
11-06-14 9.40 9.58 9.38 13,880,900 9.50 9.10
11-06-13 9.36 9.54 9.24 7,324,900 9.26 8.87
11-06-10 9.25 9.39 9.19 9,087,500 9.22 8.83
11-06-09 9.19 9.40 9.11 10,648,400 9.18 8.79
11-06-08 9.26 9.60 9.12 11,940,400 9.14 8.75
11-06-07 9.46 9.53 9.19 12,390,100 9.26 8.87
11-06-06 9.54 9.62 9.25 14,622,000 9.33 8.93
Date Open High Low Vol Cls adjCls
11-06-03 9.53 9.78 9.51 13,708,100 9.62 9.21
11-06-02 9.73 9.92 9.58 18,965,700 9.62 9.21
11-06-01 10.08 10.18 9.58 19,373,900 9.68 9.27
11-05-31 10.04 10.14 9.91 13,701,400 10.08 9.65
11-05-27 10.18 10.27 9.96 25,949,600 10.00 9.58
11-05-26 10.49 10.52 10.12 32,679,600 10.18 9.75
11-05-25 11.04 11.27 10.47 21,536,800 10.49 10.05
11-05-24 11.20 11.26 10.92 11,729,700 11.09 10.62
11-05-23 11.34 11.53 11.22 11,458,700 11.23 10.75
Date Open High Low Vol Cls adjCls
11-05-20 11.27 11.60 11.15 16,707,900 11.51 11.02
11-05-19 10.99 11.50 10.84 19,203,000 11.38 10.90
11-05-18 10.97 10.99 10.69 14,215,100 10.93 10.47
11-05-17 10.90 11.20 10.90 12,000,700 11.01 10.54
11-05-16 10.76 11.12 10.73 12,249,700 11.00 10.53
11-05-13 10.78 10.83 10.54 8,481,400 10.65 10.20
11-05-12 11.12 11.17 10.74 9,424,800 10.87 10.41
11-05-11 10.81 11.10 10.63 14,412,000 11.06 10.59
11-05-10 10.93 11.08 10.76 11,151,800 10.80 10.34
Date Open High Low Vol Cls adjCls
11-05-09 10.84 11.13 10.78 9,825,400 10.81 10.35
11-05-06 11.31 11.35 10.85 17,845,700 11.21 10.73
11-05-05 10.56 11.45 10.55 27,716,600 11.22 10.74
11-05-04 10.53 10.71 10.20 14,880,200 10.47 10.03
11-05-03 10.30 10.62 10.30 12,300,200 10.52 10.07
11-05-02 10.66 10.80 10.30 13,659,400 10.46 10.02
11-04-29 9.92 10.70 9.87 22,643,800 10.38 9.94
11-04-28 10.04 10.13 9.81 12,692,700 10.07 9.64
11-04-27 9.81 10.19 9.80 20,141,900 10.05 9.62
Date Open High Low Vol Cls adjCls
11-04-26 9.27 10.06 9.21 42,708,800 9.99 9.57
11-04-25 9.03 9.24 9.00 12,798,000 9.00 8.62
11-04-21 9.02 9.18 9.00 9,601,900 9.05 8.67
11-04-20 9.12 9.19 8.91 21,788,700 9.07 8.69
11-04-19 9.19 9.24 9.03 10,729,500 9.13 8.74
11-04-18 9.27 9.42 9.01 23,191,400 9.14 8.75
11-04-15 9.34 9.45 9.13 15,754,300 9.25 8.86
11-04-14 9.56 9.61 9.22 10,837,100 9.35 8.95
11-04-13 9.91 9.99 9.51 16,160,700 9.58 9.17
Date Open High Low Vol Cls adjCls
11-04-12 9.38 10.13 9.38 41,929,600 9.90 9.48
11-04-11 9.00 9.52 8.99 24,897,700 9.43 9.03
11-04-08 9.37 9.38 8.93 23,145,000 9.04 8.66
11-04-07 9.59 9.61 9.33 13,453,400 9.41 9.01
11-04-06 9.79 9.79 9.31 20,997,600 9.59 9.18
11-04-05 9.79 9.82 9.69 13,820,500 9.70 9.29
11-04-04 9.79 9.88 9.70 8,698,400 9.83 9.41
11-04-01 9.89 9.94 9.77 9,176,700 9.82 9.40
11-03-31 9.84 9.98 9.71 11,487,500 9.80 9.38
Date Open High Low Vol Cls adjCls
11-03-30 9.86 10.06 9.81 16,671,800 9.94 9.52
11-03-29 9.96 10.00 9.75 13,127,900 9.79 9.37
11-03-28 9.96 10.02 9.83 14,556,400 9.91 9.49
11-03-25 10.08 10.14 9.80 19,484,500 9.80 9.38
11-03-24 9.92 10.08 9.86 20,215,600 10.01 9.59
11-03-23 9.93 10.10 9.73 18,303,400 9.91 9.49
11-03-22 10.28 10.32 9.92 19,680,100 10.00 9.58
11-03-21 10.22 10.35 10.00 16,684,200 10.17 9.74
11-03-18 10.18 10.39 10.08 23,324,800 10.24 9.81
Date Open High Low Vol Cls adjCls
11-03-17 10.38 10.50 9.83 24,147,900 9.86 9.44
11-03-16 10.70 10.75 10.14 18,074,700 10.20 9.77
11-03-15 10.51 10.94 10.45 14,991,100 10.69 10.24
11-03-14 11.18 11.25 10.82 11,344,400 10.97 10.50
11-03-11 11.28 11.64 11.15 19,396,900 11.23 10.75
11-03-10 10.86 11.46 10.68 28,579,300 11.18 10.71
11-03-09 10.74 10.92 10.64 14,066,700 10.88 10.42
11-03-08 10.17 11.17 10.12 32,077,000 11.07 10.60
11-03-07 10.01 10.21 9.91 23,553,500 10.09 9.66
Date Open High Low Vol Cls adjCls
11-03-04 10.28 10.28 9.87 17,888,700 9.91 9.49
11-03-03 10.44 10.58 10.08 34,584,500 10.26 9.82
11-03-02 10.63 10.80 10.12 23,831,900 10.15 9.72
11-03-01 11.26 11.26 10.60 16,176,000 10.61 10.16
11-02-28 11.03 11.32 11.01 20,998,700 11.24 10.76
11-02-25 11.25 11.29 11.00 16,741,600 11.12 10.65
11-02-24 10.79 11.31 10.67 25,498,500 11.13 10.66
11-02-23 10.63 11.08 10.37 35,794,200 11.02 10.55
11-02-22 10.99 10.99 10.45 34,083,100 10.74 10.28
Date Open High Low Vol Cls adjCls
11-02-18 11.74 11.74 11.40 13,203,300 11.50 11.01
11-02-17 11.85 11.87 11.60 12,979,000 11.65 11.16
11-02-16 11.95 12.13 11.71 12,390,100 11.82 11.32
11-02-15 11.78 11.99 11.66 11,202,400 11.90 11.40
11-02-14 11.90 12.01 11.63 12,949,100 11.82 11.32
11-02-11 11.65 12.03 11.61 16,926,800 11.90 11.40
11-02-10 11.61 11.78 11.53 15,732,700 11.69 11.19
11-02-09 11.88 11.91 11.74 28,676,400 11.74 11.24
11-02-08 11.61 11.99 11.59 15,172,000 11.86 11.36
Date Open High Low Vol Cls adjCls
11-02-07 11.49 11.70 11.45 13,949,600 11.55 11.06
11-02-04 11.53 11.56 11.35 14,999,500 11.40 10.92
11-02-03 11.41 11.86 11.39 15,575,000 11.53 11.04
11-02-02 11.67 11.73 11.32 14,214,300 11.35 10.87
11-02-01 11.75 11.88 11.65 10,836,000 11.79 11.29
11-01-31 12.09 12.12 11.67 13,665,000 11.67 11.18
11-01-28 12.23 12.29 11.59 16,905,000 11.83 11.33
11-01-27 11.95 12.34 11.90 18,365,800 12.30 11.78
11-01-26 11.80 12.01 11.73 24,451,000 11.98 11.47
Date Open High Low Vol Cls adjCls
11-01-25 11.93 12.02 11.49 18,292,600 11.63 11.14
11-01-24 11.63 12.07 11.61 22,252,200 12.02 11.51
11-01-21 11.71 11.78 11.39 15,559,900 11.54 11.05
11-01-20 11.37 11.61 11.11 21,903,600 11.61 11.12
11-01-19 11.86 11.95 11.35 21,069,900 11.45 10.96
11-01-18 12.49 12.55 11.70 24,240,100 11.70 11.20
11-01-14 12.51 12.81 12.50 11,113,000 12.75 12.21
11-01-13 12.58 12.68 12.28 8,514,800 12.61 12.08
11-01-12 12.52 12.55 12.32 6,715,400 12.51 11.98
Date Open High Low Vol Cls adjCls
11-01-11 12.70 12.70 12.32 7,395,400 12.35 11.83
11-01-10 12.98 12.98 12.56 10,294,200 12.60 12.07
11-01-07 12.89 13.06 12.80 12,458,400 13.00 12.45
11-01-06 12.93 13.11 12.73 13,100,900 12.91 12.36
11-01-05 12.65 13.21 12.58 23,780,500 12.98 12.43
11-01-04 12.58 12.79 12.37 19,143,500 12.53 12.00
11-01-03 12.69 12.85 12.47 15,060,100 12.58 12.05
10-12-31 12.45 12.63 12.42 4,262,400 12.60 12.07
10-12-30 12.66 12.76 12.42 6,807,300 12.49 11.96
Date Open High Low Vol Cls adjCls
10-12-29 12.47 12.73 12.44 5,223,100 12.66 12.12
10-12-28 12.41 12.67 12.41 5,098,800 12.48 11.95
10-12-27 12.29 12.67 12.21 7,330,900 12.45 11.92
10-12-23 12.45 12.45 12.15 6,568,900 12.23 11.71
10-12-22 12.61 12.66 12.23 12,164,600 12.43 11.90
10-12-21 12.54 12.85 12.45 7,408,300 12.65 12.11
10-12-20 12.52 12.65 12.33 5,587,700 12.53 12.00
10-12-17 12.57 12.67 12.35 9,038,700 12.46 11.93
10-12-16 12.67 12.90 12.57 12,697,900 12.57 12.04
Date Open High Low Vol Cls adjCls
10-12-15 12.98 13.12 12.56 13,393,200 12.64 12.10
10-12-14 13.02 13.27 12.95 7,993,000 13.07 12.52
10-12-13 13.08 13.21 12.90 10,138,200 13.08 12.53
10-12-10 13.29 13.36 13.02 8,749,700 13.02 12.47
10-12-09 13.17 13.50 12.92 12,208,400 13.31 12.75
10-12-08 13.03 13.13 12.81 9,767,700 13.10 12.54
10-12-07 13.59 13.63 13.01 13,197,600 13.12 12.56
10-12-06 13.59 13.75 13.31 9,590,000 13.48 12.91
10-12-03 13.40 13.82 13.39 9,256,600 13.63 13.05
Date Open High Low Vol Cls adjCls
10-12-02 13.77 13.93 13.38 11,955,500 13.51 12.94
10-12-01 13.96 14.10 13.75 9,654,800 13.88 13.29
10-11-30 14.12 14.14 13.67 27,737,100 13.68 13.10
10-11-29 14.13 14.26 13.94 9,593,900 14.15 13.55
10-11-26 14.17 14.38 14.12 4,033,900 14.23 13.63
10-11-24 13.74 14.34 13.59 10,658,700 14.33 13.72
10-11-23 13.58 13.73 13.39 12,173,300 13.71 13.13
10-11-22 13.70 13.84 13.48 7,653,800 13.76 13.18
10-11-19 13.70 13.91 13.45 7,462,700 13.76 13.18
Date Open High Low Vol Cls adjCls
10-11-18 13.33 13.87 13.33 10,132,800 13.77 13.19
10-11-17 13.05 13.37 12.87 10,050,200 13.21 12.65
10-11-16 13.10 13.45 12.93 9,095,100 13.15 12.59
10-11-15 13.34 13.47 13.13 10,599,300 13.20 12.64
10-11-12 13.42 13.65 13.40 5,516,200 13.46 12.89
10-11-11 13.38 13.81 13.25 10,201,800 13.54 12.97
10-11-10 13.86 14.07 13.54 8,911,000 13.54 12.97
10-11-09 14.14 14.20 13.81 8,341,100 13.86 13.27
10-11-08 14.13 14.27 13.86 7,809,500 14.09 13.49
Date Open High Low Vol Cls adjCls
10-11-05 14.21 14.54 14.15 6,893,000 14.26 13.66
10-11-04 14.31 14.35 13.88 12,042,500 14.18 13.58
10-11-03 13.89 14.48 13.63 13,846,300 14.19 13.59
10-11-02 13.86 13.92 13.60 6,661,300 13.85 13.26
10-11-01 13.90 13.97 13.45 7,474,200 13.72 13.14
10-10-29 13.87 13.93 13.46 11,073,200 13.89 13.30
10-10-28 13.80 14.10 13.77 11,263,500 13.88 13.29
10-10-27 13.17 13.80 13.16 9,277,000 13.78 13.20
10-10-26 13.32 13.64 13.13 8,190,200 13.33 12.76
Date Open High Low Vol Cls adjCls
10-10-25 13.35 13.65 13.21 8,404,500 13.47 12.90
10-10-22 13.45 13.47 13.06 7,956,400 13.18 12.62
10-10-21 13.03 13.54 12.90 20,095,600 13.53 12.96
10-10-20 12.47 13.17 12.33 30,285,400 12.97 12.42
10-10-19 11.33 11.72 11.30 12,510,300 11.70 11.20
10-10-18 11.43 11.51 11.12 7,043,400 11.51 11.02
10-10-15 11.50 11.60 11.31 6,667,900 11.38 10.90
10-10-14 11.60 11.62 11.38 7,282,400 11.45 10.96
10-10-13 11.49 11.73 11.23 9,462,200 11.58 11.09
Date Open High Low Vol Cls adjCls
10-10-12 11.17 11.57 10.96 12,218,700 11.42 10.94
10-10-11 11.44 11.55 11.14 8,441,200 11.24 10.76
10-10-08 11.71 11.79 11.35 13,098,100 11.40 10.92
10-10-07 11.80 11.82 11.61 7,162,500 11.77 11.27
10-10-06 11.87 12.05 11.56 10,124,100 11.78 11.28
10-10-05 11.57 11.87 11.45 12,624,100 11.83 11.33
10-10-04 11.70 12.01 11.45 7,916,400 11.51 11.02
10-10-01 11.75 12.01 11.71 9,094,900 12.01 11.50
10-09-30 11.61 11.69 11.39 8,396,100 11.64 11.15
Date Open High Low Vol Cls adjCls
10-09-29 11.47 11.63 11.35 6,901,300 11.59 11.10
10-09-28 11.34 11.60 11.27 7,828,900 11.59 11.10
10-09-27 11.69 11.83 11.29 9,240,500 11.39 10.91
10-09-24 11.52 11.71 11.42 7,840,700 11.70 11.20
10-09-23 11.20 11.56 11.16 5,163,100 11.32 10.84
10-09-22 11.82 11.90 11.34 8,765,000 11.42 10.94
10-09-21 11.63 12.00 11.59 9,052,900 11.95 11.44
10-09-20 11.31 11.65 11.21 6,180,100 11.55 11.06
10-09-17 11.65 11.67 11.13 8,566,400 11.18 10.71
Date Open High Low Vol Cls adjCls
10-09-16 11.43 11.68 11.25 8,944,400 11.58 11.09
10-09-15 11.22 11.53 11.22 8,238,400 11.50 11.01
10-09-14 10.61 11.45 10.54 13,273,000 11.18 10.71
10-09-13 10.64 10.85 10.58 5,359,500 10.65 10.20
10-09-10 10.67 10.82 10.46 5,673,200 10.54 10.09
10-09-09 10.86 10.86 10.45 5,883,400 10.63 10.18
10-09-08 10.66 10.87 10.40 6,849,500 10.69 10.24
10-09-07 10.95 11.02 10.61 8,304,200 10.67 10.22
10-09-03 11.07 11.25 10.94 7,834,700 11.05 10.58
Date Open High Low Vol Cls adjCls
10-09-02 10.73 11.02 10.66 7,181,200 10.84 10.38
10-09-01 10.83 10.86 10.53 7,972,200 10.68 10.23
10-08-31 10.28 10.51 10.21 5,834,800 10.46 10.02
10-08-30 10.38 10.78 10.34 6,209,000 10.37 9.93
10-08-27 10.06 10.67 9.85 10,308,000 10.46 10.02
10-08-26 10.12 10.32 9.97 7,133,800 10.04 9.61
10-08-25 9.74 10.06 9.60 11,440,000 10.03 9.60
10-08-24 10.13 10.22 9.77 15,559,800 9.96 9.54
10-08-23 10.54 10.88 10.39 6,190,600 10.47 10.03
Date Open High Low Vol Cls adjCls
10-08-20 10.68 10.74 10.37 7,988,600 10.53 10.08
10-08-19 11.28 11.41 10.34 24,099,900 10.78 10.32
10-08-18 11.40 11.47 11.27 5,054,400 11.36 10.88
10-08-17 11.58 11.65 11.27 9,363,100 11.36 10.88
10-08-16 11.53 11.65 11.33 4,548,300 11.48 10.99
10-08-13 11.38 11.64 11.22 5,167,200 11.55 11.06
10-08-12 11.15 11.61 11.05 5,839,300 11.48 10.99
10-08-11 11.68 11.70 11.21 6,684,400 11.36 10.88
10-08-10 12.09 12.09 11.66 6,206,500 11.80 11.30
Date Open High Low Vol Cls adjCls
10-08-09 11.93 12.24 11.77 6,923,900 12.19 11.67
10-08-06 11.60 11.95 11.57 6,764,200 11.81 11.31
10-08-05 11.80 12.13 11.72 8,084,800 11.80 11.30
10-08-04 12.26 12.39 11.68 8,127,200 11.86 11.36
10-08-03 12.52 12.61 11.78 9,692,100 12.15 11.63
10-08-02 12.08 12.80 11.93 13,109,600 12.61 12.08
10-07-30 11.54 11.93 11.33 7,858,600 11.88 11.38
10-07-29 11.64 11.80 11.32 5,777,000 11.69 11.19
10-07-28 11.71 11.87 11.34 5,144,900 11.54 11.05
Date Open High Low Vol Cls adjCls
10-07-27 12.15 12.24 11.69 6,278,500 11.71 11.21
10-07-26 11.42 12.00 11.39 7,334,800 11.98 11.47
10-07-23 11.43 11.57 11.25 6,727,200 11.45 10.96
10-07-22 11.15 11.53 11.06 9,812,600 11.46 10.97
10-07-21 11.54 11.76 10.85 15,492,500 10.90 10.44
10-07-20 11.18 11.62 11.10 9,408,900 11.53 11.04
10-07-19 11.43 11.70 10.40 29,991,000 11.38 10.90
10-07-16 11.95 12.14 11.68 8,205,100 11.72 11.22
10-07-15 12.26 12.32 11.80 8,121,800 12.01 11.50
Date Open High Low Vol Cls adjCls
10-07-14 12.16 12.40 12.00 8,406,400 12.21 11.69
10-07-13 11.90 12.27 11.90 10,829,200 12.11 11.60
10-07-12 11.71 12.08 11.43 9,615,500 11.67 11.18
10-07-09 11.78 11.90 11.51 6,974,700 11.65 11.16
10-07-08 11.90 11.96 11.50 5,722,400 11.77 11.27
10-07-07 11.28 11.74 10.93 10,661,800 11.71 11.21
10-07-06 11.40 11.70 10.96 9,754,900 11.10 10.63
10-07-02 11.64 11.82 10.71 18,289,100 11.03 10.56
10-07-01 11.97 12.28 11.33 14,191,300 11.72 11.22
Date Open High Low Vol Cls adjCls
10-06-30 11.37 12.25 11.30 16,054,200 11.75 11.25
10-06-29 11.78 11.78 11.24 10,400,100 11.31 10.83
10-06-28 12.09 12.32 11.93 7,610,400 12.04 11.53
10-06-25 12.30 12.35 11.81 11,967,400 12.00 11.49
10-06-24 12.52 12.74 12.29 7,594,100 12.31 11.79
10-06-23 12.73 12.88 12.42 7,757,100 12.66 12.12
10-06-22 13.49 13.61 12.62 11,331,000 12.67 12.13
10-06-21 13.88 14.00 13.33 8,075,000 13.49 12.92
10-06-18 14.18 14.20 13.44 13,390,000 13.71 13.13
Date Open High Low Vol Cls adjCls
10-06-17 14.16 14.40 13.95 7,956,300 14.19 13.59
10-06-16 13.88 14.48 13.78 12,239,100 14.08 13.48
10-06-15 13.89 14.16 13.75 12,452,700 13.99 13.40
10-06-14 13.65 14.06 13.61 16,056,800 13.69 13.11
10-06-11 13.21 13.59 13.08 9,612,100 13.45 12.88
10-06-10 13.64 13.70 13.33 12,495,600 13.35 12.78
10-06-09 13.25 13.73 13.25 8,691,600 13.36 12.79
10-06-08 13.26 13.43 12.78 10,711,200 13.19 12.63
10-06-07 13.68 13.88 13.11 8,644,600 13.13 12.57
Date Open High Low Vol Cls adjCls
10-06-04 13.95 14.10 13.50 10,129,700 13.58 13.00
10-06-03 14.18 14.50 14.04 10,460,200 14.28 13.67
10-06-02 13.89 14.25 13.86 17,184,800 14.09 13.49
10-06-01 13.31 13.88 13.24 11,559,500 13.54 12.97
10-05-28 13.65 13.91 13.40 8,475,200 13.58 13.00
10-05-27 14.09 14.26 13.84 12,319,900 13.95 13.36
10-05-26 13.97 14.48 13.43 16,419,800 13.85 13.26
10-05-25 13.00 13.92 13.00 12,158,200 13.84 13.25
10-05-24 13.12 13.90 13.01 9,253,200 13.46 12.89
Date Open High Low Vol Cls adjCls
10-05-21 12.68 13.54 12.65 11,238,500 13.34 12.77
10-05-20 13.23 13.40 12.86 15,818,600 12.91 12.36
10-05-19 13.40 13.85 13.20 10,407,300 13.63 13.05
10-05-18 13.98 14.10 13.45 11,284,500 13.57 12.99
10-05-17 13.76 14.00 13.30 10,750,400 13.94 13.35
10-05-14 13.21 13.90 13.01 19,889,400 13.74 13.16
10-05-13 13.50 13.97 13.18 10,911,900 13.25 12.69
10-05-12 12.54 13.62 12.50 19,995,700 13.55 12.98
10-05-11 12.17 12.51 11.92 13,176,200 12.40 11.87
Date Open High Low Vol Cls adjCls
10-05-10 12.44 12.44 12.10 9,885,000 12.30 11.78
10-05-07 11.73 12.31 11.40 22,890,900 11.70 11.20
10-05-06 12.15 12.53 10.90 21,529,100 11.72 11.22
10-05-05 11.51 12.42 11.30 24,063,000 12.33 11.81
10-05-04 12.28 12.35 11.49 18,811,600 11.76 11.26
10-05-03 12.30 12.74 12.16 12,473,500 12.59 12.06
10-04-30 12.21 12.58 12.00 22,022,900 12.08 11.57
10-04-29 12.36 12.51 11.95 13,514,300 12.11 11.60
10-04-28 12.47 12.57 12.11 13,210,400 12.18 11.66
Date Open High Low Vol Cls adjCls
10-04-27 12.88 12.99 12.20 13,762,800 12.22 11.70
10-04-26 13.08 13.15 12.78 14,005,900 12.95 12.40
10-04-23 12.47 13.22 12.45 20,970,900 13.01 12.46
10-04-22 12.60 12.84 12.10 26,749,900 12.36 11.84
10-04-21 13.37 13.37 12.35 25,576,200 12.57 12.04
10-04-20 13.40 13.48 12.68 25,945,600 13.16 12.60
10-04-19 13.78 14.20 13.17 18,874,700 13.18 12.62
10-04-16 14.38 14.40 13.70 13,023,100 13.87 13.28
10-04-15 14.40 14.56 14.01 14,046,900 14.39 13.78
Date Open High Low Vol Cls adjCls
10-04-14 14.47 14.78 14.33 10,568,900 14.39 13.78
10-04-13 14.84 14.92 14.30 9,319,100 14.37 13.76
10-04-12 14.67 14.94 14.61 8,403,200 14.93 14.30
10-04-09 14.76 14.86 14.49 11,695,600 14.58 13.96
10-04-08 14.63 14.83 14.36 13,900,700 14.81 14.18
10-04-07 14.55 14.65 14.06 16,171,400 14.17 13.57
10-04-06 14.27 14.66 14.27 9,131,800 14.66 14.04
10-04-05 14.69 14.78 14.25 12,949,300 14.42 13.81
10-04-01 14.63 14.89 14.61 7,045,600 14.69 14.07
Date Open High Low Vol Cls adjCls
10-03-31 14.48 14.70 14.39 6,676,200 14.59 13.97
10-03-30 14.66 14.82 14.50 11,130,600 14.62 14.00
10-03-29 14.57 14.76 14.49 12,981,500 14.65 14.03
10-03-26 14.15 14.90 14.15 12,418,800 14.50 13.89
10-03-25 13.88 14.45 13.85 17,938,500 14.20 13.60
10-03-24 13.35 13.87 13.34 11,060,200 13.81 13.22
10-03-23 13.07 13.44 12.81 9,092,700 13.43 12.86
10-03-22 12.42 13.09 12.33 7,552,800 13.07 12.52
10-03-19 12.57 13.09 12.56 9,765,000 12.57 12.04
Date Open High Low Vol Cls adjCls
10-03-18 12.91 13.15 12.90 6,619,800 13.11 12.55
10-03-17 12.92 13.05 12.76 8,628,800 12.94 12.39
10-03-16 12.83 13.00 12.67 8,101,500 12.98 12.43
10-03-15 12.84 12.84 12.51 13,433,400 12.66 12.12
10-03-12 13.10 13.11 12.68 7,359,600 12.83 12.29
10-03-11 13.18 13.28 12.86 10,470,400 12.99 12.44
10-03-10 13.00 13.56 12.95 17,016,700 13.30 12.74
10-03-09 12.68 13.27 12.62 17,172,100 12.81 12.27
10-03-08 12.70 12.90 12.52 10,698,200 12.54 12.01
Date Open High Low Vol Cls adjCls
10-03-05 12.84 12.94 12.61 7,205,000 12.70 12.16
10-03-04 13.07 13.07 12.59 7,559,000 12.78 12.24
10-03-03 12.83 13.07 12.73 5,705,700 12.93 12.38
10-03-02 13.18 13.42 12.73 9,626,600 12.78 12.24
10-03-01 12.93 13.50 12.93 8,057,800 13.17 12.61
10-02-26 12.74 13.02 12.67 6,592,000 12.92 12.37
10-02-25 12.58 12.74 12.36 6,528,800 12.66 12.12
10-02-24 12.62 12.77 12.45 6,896,100 12.75 12.21
10-02-23 12.73 12.93 12.48 5,596,600 12.64 12.10
Date Open High Low Vol Cls adjCls
10-02-22 12.73 13.21 12.68 9,824,800 12.73 12.19
10-02-19 12.48 12.74 12.48 4,816,200 12.69 12.15
10-02-18 12.61 12.82 12.41 7,197,400 12.55 12.02
10-02-17 12.33 12.80 12.33 10,321,500 12.73 12.19
10-02-16 12.33 12.62 12.30 7,985,600 12.48 11.95
10-02-12 11.69 12.27 11.57 12,768,600 12.25 11.73
10-02-11 11.65 12.22 11.58 14,521,800 11.83 11.33
10-02-10 12.27 12.33 11.49 19,463,200 11.58 11.09
10-02-09 11.53 12.55 11.53 23,978,700 12.39 11.86
Date Open High Low Vol Cls adjCls
10-02-08 11.31 11.60 11.14 9,296,400 11.25 10.77
10-02-05 11.41 11.73 10.93 20,004,600 11.30 10.82
10-02-04 11.79 12.03 11.32 17,073,600 11.46 10.97
10-02-03 12.91 12.91 12.32 9,609,600 12.42 11.89
10-02-02 12.80 13.07 12.66 12,952,100 12.90 12.35
10-02-01 12.37 12.64 12.32 9,733,500 12.63 12.09
10-01-29 12.80 13.16 12.19 19,296,900 12.23 11.71
10-01-28 13.23 13.54 12.63 17,086,500 12.65 12.11
10-01-27 13.01 13.44 12.82 24,581,400 13.16 12.60
Date Open High Low Vol Cls adjCls
10-01-26 12.78 13.40 12.70 16,290,600 13.15 12.59
10-01-25 13.38 13.64 12.95 19,299,600 13.33 12.76
10-01-22 13.31 13.73 12.91 22,279,200 13.29 12.73
10-01-21 13.50 13.69 13.15 24,669,200 13.44 12.87
10-01-20 12.97 13.49 12.69 20,133,800 13.41 12.84
10-01-19 12.80 13.29 12.79 9,836,500 13.03 12.48
10-01-15 13.18 13.33 12.59 9,127,500 12.74 12.20
10-01-14 12.72 13.31 12.69 12,026,800 13.17 12.61
10-01-13 12.53 12.96 12.41 11,763,200 12.85 12.31
Date Open High Low Vol Cls adjCls
10-01-12 12.67 12.91 12.31 12,905,500 12.54 12.01
10-01-11 12.34 12.89 12.13 16,220,400 12.79 12.25
10-01-08 12.62 12.85 12.05 24,589,200 12.47 11.94
10-01-07 12.06 12.86 12.05 19,814,500 12.69 12.15
10-01-06 11.99 12.24 11.85 14,980,700 12.11 11.60
10-01-05 11.32 12.34 11.29 25,066,000 12.10 11.59
10-01-04 11.22 11.43 10.95 14,482,500 11.22 10.74
09-12-31 11.30 11.48 11.22 8,734,300 11.38 10.90
09-12-30 11.26 11.40 11.05 8,492,500 11.37 10.89
Date Open High Low Vol Cls adjCls
09-12-29 11.13 11.39 11.03 9,232,300 11.33 10.85
09-12-28 11.44 11.52 11.11 13,631,500 11.29 10.81
09-12-24 11.86 11.93 11.62 3,451,000 11.77 11.27
09-12-23 11.76 11.96 11.45 8,726,100 11.81 11.31
09-12-22 11.50 12.08 11.50 17,657,900 11.79 11.29
09-12-21 11.20 11.66 11.20 13,272,600 11.39 10.91
09-12-18 11.58 11.66 10.89 20,701,400 11.66 11.17
09-12-17 11.54 11.99 11.38 12,232,500 11.60 11.11
09-12-16 11.04 11.67 10.90 14,941,800 11.65 11.16
Date Open High Low Vol Cls adjCls
09-12-15 10.75 11.14 10.61 14,672,100 10.95 10.49
09-12-14 11.51 11.70 10.89 21,146,400 11.09 10.62
09-12-11 9.93 11.45 9.93 43,409,100 11.25 10.77
09-12-10 9.88 10.02 9.78 8,632,300 9.88 9.46
09-12-09 9.84 10.00 9.64 9,194,100 9.87 9.45
09-12-08 10.01 10.27 9.84 15,393,000 9.88 9.46
09-12-07 9.66 10.32 9.43 20,451,300 10.16 9.73
09-12-04 9.50 9.99 9.40 21,419,800 9.94 9.52
09-12-03 9.25 9.38 9.02 11,087,700 9.38 8.98
Date Open High Low Vol Cls adjCls
09-12-02 8.70 9.30 8.70 18,165,900 9.29 8.90
09-12-01 8.31 8.65 8.20 12,252,400 8.62 8.25
09-11-30 7.87 8.19 7.82 9,449,800 8.19 7.84
09-11-27 7.66 7.93 7.49 3,149,200 7.91 7.57
09-11-25 7.74 7.90 7.65 6,441,200 7.89 7.56
09-11-24 7.70 7.81 7.50 8,591,600 7.66 7.34
09-11-23 7.71 7.81 7.62 9,051,600 7.73 7.40
09-11-20 7.58 7.69 7.46 7,665,900 7.62 7.30
09-11-19 7.66 7.68 7.40 6,059,700 7.59 7.27
Date Open High Low Vol Cls adjCls
09-11-18 7.94 7.98 7.67 5,219,500 7.76 7.43
09-11-17 8.08 8.08 7.84 4,053,000 7.90 7.56
09-11-16 7.91 8.13 7.88 8,563,300 7.99 7.65
09-11-13 7.89 7.99 7.78 5,500,300 7.80 7.47
09-11-12 7.90 8.16 7.79 8,189,400 7.80 7.47
09-11-11 7.84 8.01 7.79 8,015,400 7.93 7.59
09-11-10 7.90 7.90 7.68 6,528,600 7.73 7.40
09-11-09 7.92 8.03 7.73 8,623,800 7.89 7.56
09-11-06 7.29 7.95 7.29 9,312,600 7.79 7.46
Date Open High Low Vol Cls adjCls
09-11-05 7.21 7.38 7.09 6,557,500 7.33 7.02
09-11-04 7.32 7.69 7.15 9,928,800 7.16 6.86
09-11-03 6.95 7.34 6.93 13,076,600 7.22 6.91
09-11-02 7.14 7.30 6.78 11,587,900 6.95 6.66
09-10-30 7.25 7.46 6.92 10,238,600 7.14 6.84
09-10-29 7.32 7.62 7.27 9,348,900 7.36 7.05
09-10-28 7.74 7.74 7.17 14,951,300 7.19 6.89
09-10-27 7.94 7.94 7.56 12,166,400 7.64 7.32
09-10-26 8.24 8.42 7.76 15,043,300 7.79 7.46
Date Open High Low Vol Cls adjCls
09-10-23 8.38 8.38 8.09 11,424,700 8.24 7.89
09-10-22 8.59 8.66 7.73 23,380,000 8.32 7.97
09-10-21 9.02 9.20 8.22 29,808,200 8.33 7.98
09-10-20 9.04 9.16 8.97 10,996,900 9.02 8.64
09-10-19 8.95 9.05 8.82 14,738,100 8.99 8.61
09-10-16 8.99 9.11 8.95 9,034,900 9.03 8.65
09-10-15 9.00 9.19 8.88 16,666,500 9.07 8.69
09-10-14 9.02 9.15 8.98 9,047,900 9.05 8.67
09-10-13 8.90 8.98 8.73 8,685,200 8.90 8.52
Date Open High Low Vol Cls adjCls
09-10-12 8.74 8.94 8.57 9,939,200 8.90 8.52
09-10-09 8.64 8.85 8.52 6,043,600 8.67 8.30
09-10-08 8.35 8.83 8.35 10,533,600 8.62 8.25
09-10-07 8.49 8.53 8.26 7,273,000 8.28 7.93
09-10-06 8.65 8.81 8.31 9,347,300 8.45 8.09
09-10-05 8.36 8.69 8.32 9,839,400 8.44 8.08
09-10-02 7.97 8.49 7.90 14,677,100 8.32 7.97
09-10-01 8.95 8.95 8.09 13,969,800 8.14 7.79
09-09-30 9.18 9.28 8.90 13,142,200 8.96 8.58
Date Open High Low Vol Cls adjCls
09-09-29 9.14 9.30 9.06 11,311,500 9.20 8.81
09-09-28 9.18 9.24 8.97 11,278,300 9.00 8.62
09-09-25 9.04 9.34 8.98 11,932,500 9.05 8.67
09-09-24 9.10 9.24 8.90 10,580,800 8.92 8.54
09-09-23 9.57 9.57 8.85 13,719,600 9.09 8.70
09-09-22 9.58 9.88 9.35 14,670,800 9.50 9.10
09-09-21 8.75 9.70 8.71 17,046,300 9.65 9.24
09-09-18 9.14 9.23 8.66 14,600,600 8.96 8.58
09-09-17 9.66 9.78 8.94 20,330,000 9.16 8.77
Date Open High Low Vol Cls adjCls
09-09-16 9.31 9.84 9.02 23,538,300 9.45 9.05
09-09-15 8.63 9.38 8.63 27,904,000 9.15 8.76
09-09-14 8.09 8.73 7.94 19,562,600 8.60 8.24
09-09-11 8.11 8.52 7.98 15,809,300 8.06 7.72
09-09-10 7.59 8.25 7.59 30,430,400 8.10 7.76
09-09-09 7.27 7.50 7.17 9,099,800 7.33 7.02
09-09-08 7.40 7.50 7.25 8,509,700 7.30 6.99
09-09-04 7.11 7.46 7.11 8,522,600 7.39 7.08
09-09-03 6.88 7.27 6.86 10,317,300 7.16 6.86
Date Open High Low Vol Cls adjCls
09-09-02 6.81 6.98 6.74 9,498,700 6.84 6.55
09-09-01 7.12 7.22 6.75 16,075,800 6.90 6.61
09-08-31 7.16 7.29 7.08 8,286,500 7.22 6.91
09-08-28 7.51 7.64 7.30 7,247,800 7.34 7.03
09-08-27 7.48 7.50 7.25 10,430,300 7.49 7.17
09-08-26 7.37 7.69 7.27 12,284,200 7.46 7.14
09-08-25 7.15 7.41 7.13 11,041,800 7.37 7.06
09-08-24 7.14 7.50 7.02 10,571,200 7.09 6.79
09-08-21 6.83 7.13 6.83 8,120,200 7.13 6.83
Date Open High Low Vol Cls adjCls
09-08-20 6.65 6.97 6.65 5,700,000 6.80 6.51
09-08-19 6.66 6.79 6.57 4,675,900 6.60 6.32
09-08-18 6.72 6.79 6.65 4,708,300 6.75 6.46
09-08-17 6.76 6.83 6.55 6,153,400 6.60 6.32
09-08-14 7.14 7.19 6.93 6,355,900 7.02 6.72
09-08-13 7.25 7.29 7.11 7,270,900 7.20 6.89
09-08-12 6.90 7.34 6.83 9,053,400 7.20 6.89
09-08-11 7.00 7.06 6.82 7,973,000 7.02 6.72
09-08-10 7.42 7.42 7.00 13,006,100 7.08 6.78
Date Open High Low Vol Cls adjCls
09-08-07 7.35 7.79 7.08 17,177,500 7.41 7.10
09-08-06 7.23 7.40 7.20 11,340,700 7.29 6.98
09-08-05 7.20 7.36 6.95 16,199,800 7.32 7.01
09-08-04 6.89 7.40 6.85 15,680,400 7.17 6.87
09-08-03 7.04 7.04 6.78 10,444,500 6.98 6.68
09-07-31 6.85 6.95 6.79 6,954,200 6.93 6.64
09-07-30 6.80 6.95 6.69 10,067,600 6.86 6.57
09-07-29 6.42 6.85 6.35 14,453,100 6.83 6.54
09-07-28 6.20 6.55 6.16 10,910,700 6.50 6.22
Date Open High Low Vol Cls adjCls
09-07-27 6.14 6.43 6.14 9,729,900 6.20 5.94
09-07-24 5.96 6.27 5.88 10,841,800 6.20 5.94
09-07-23 5.87 6.10 5.58 19,803,800 6.06 5.80
09-07-22 6.00 6.22 5.77 14,066,000 5.77 5.53
09-07-21 6.35 6.37 5.71 12,702,100 6.06 5.80
09-07-20 6.01 6.44 6.00 13,048,700 6.27 6.00
09-07-17 6.14 6.21 6.01 6,614,100 6.08 5.82
09-07-16 6.12 6.23 6.02 7,825,100 6.12 5.86
09-07-15 6.10 6.26 5.95 15,418,600 6.16 5.90
Date Open High Low Vol Cls adjCls
09-07-14 5.86 6.05 5.84 8,551,900 5.98 5.73
09-07-13 5.99 6.05 5.70 11,536,700 5.97 5.72
09-07-10 5.74 5.95 5.62 7,030,800 5.90 5.65
09-07-09 5.87 5.87 5.62 6,770,600 5.75 5.51
09-07-08 5.78 5.90 5.56 9,514,000 5.68 5.44
09-07-07 5.69 5.77 5.59 7,472,700 5.71 5.47
09-07-06 5.91 6.02 5.69 9,679,100 5.73 5.49
09-07-02 5.95 6.00 5.85 12,536,600 5.88 5.63
09-07-01 5.82 6.14 5.81 11,359,800 5.85 5.60
Date Open High Low Vol Cls adjCls
09-06-30 5.80 5.84 5.57 11,255,500 5.79 5.54
09-06-29 5.75 5.90 5.65 7,698,200 5.79 5.54
09-06-26 6.02 6.09 5.64 21,005,800 5.70 5.46
09-06-25 5.60 6.05 5.50 14,931,500 6.03 5.77
09-06-24 5.50 5.66 5.40 12,706,600 5.53 5.30
09-06-23 5.67 5.83 5.31 19,412,400 5.40 5.17
09-06-22 6.01 6.05 5.59 7,359,000 5.65 5.41
09-06-19 6.02 6.09 5.92 8,133,100 6.07 5.81
09-06-18 6.28 6.28 5.90 7,043,000 5.98 5.73
Date Open High Low Vol Cls adjCls
09-06-17 6.15 6.38 5.93 13,028,100 6.18 5.92
09-06-16 6.25 6.45 6.00 10,371,800 6.16 5.90
09-06-15 6.20 6.30 6.03 11,147,000 6.10 5.84
09-06-12 6.68 6.74 6.37 11,720,900 6.40 6.13
09-06-11 6.46 6.77 6.25 11,698,400 6.68 6.40
09-06-10 6.84 6.90 6.38 16,396,400 6.55 6.27
09-06-09 6.85 6.91 6.68 5,867,200 6.90 6.61
09-06-08 6.78 6.94 6.59 8,352,500 6.72 6.44
09-06-05 7.20 7.25 6.85 9,799,500 7.02 6.72
Date Open High Low Vol Cls adjCls
09-06-04 7.14 7.20 6.91 13,781,800 7.14 6.84
09-06-03 6.81 7.24 6.64 19,371,400 7.21 6.90
09-06-02 6.63 7.09 6.50 15,915,700 6.88 6.59
09-06-01 6.09 6.47 5.96 16,400,100 6.43 6.16
09-05-29 5.50 5.81 5.43 40,407,700 5.81 5.56
09-05-28 5.67 5.67 5.40 23,461,400 5.50 5.27
09-05-27 6.28 6.36 5.48 27,902,500 5.56 5.32
09-05-26 6.19 6.37 6.15 10,211,800 6.25 5.98
09-05-22 6.38 6.53 6.14 9,387,900 6.22 5.96
Date Open High Low Vol Cls adjCls
09-05-21 6.30 6.59 6.30 8,256,700 6.46 6.19
09-05-20 6.92 6.96 6.42 9,809,700 6.47 6.20
09-05-19 6.80 6.90 6.59 7,495,400 6.60 6.32
09-05-18 6.47 6.78 6.31 7,376,700 6.78 6.49
09-05-15 6.32 6.59 6.23 11,900,300 6.33 6.06
09-05-14 6.30 6.78 6.14 14,794,800 6.37 6.10
09-05-13 6.41 6.58 6.28 9,330,700 6.34 6.07
09-05-12 6.94 7.06 6.46 9,386,700 6.63 6.35
09-05-11 6.77 7.14 6.63 8,079,200 6.91 6.62
Date Open High Low Vol Cls adjCls
09-05-08 7.09 7.17 6.69 9,451,600 6.96 6.66
09-05-07 7.51 7.51 6.74 13,007,100 6.98 6.68
09-05-06 7.70 7.88 7.19 12,900,200 7.33 7.02
09-05-05 7.15 7.55 7.03 20,575,100 7.53 7.21
09-05-04 6.72 7.15 6.67 20,046,200 7.02 6.72
09-05-01 6.28 6.55 6.25 11,660,600 6.42 6.15
09-04-30 6.46 6.47 6.10 19,076,800 6.17 5.91
09-04-29 6.36 6.50 6.15 26,880,100 6.22 5.96
09-04-28 6.35 6.95 5.98 31,823,900 6.08 5.82
Date Open High Low Vol Cls adjCls
09-04-27 6.82 7.00 6.15 31,677,000 6.75 6.46
09-04-24 8.13 8.13 7.83 8,995,800 7.88 7.55
09-04-23 7.80 8.27 7.68 16,303,100 8.00 7.66
09-04-22 7.88 8.24 7.40 17,275,100 7.65 7.33
09-04-21 6.92 8.15 6.80 19,112,200 8.11 7.77
09-04-20 7.19 7.25 6.73 10,625,800 6.81 6.52
09-04-17 7.22 7.41 7.15 7,133,100 7.32 7.01
09-04-16 7.41 7.46 7.04 13,652,300 7.28 6.97
09-04-15 6.87 7.48 6.60 22,206,200 7.28 6.97
Date Open High Low Vol Cls adjCls
09-04-14 7.44 7.48 6.83 12,096,400 7.00 6.70
09-04-13 7.27 7.54 7.16 10,827,900 7.51 7.19
09-04-09 7.18 7.44 7.08 13,980,000 7.39 7.08
09-04-08 6.72 7.00 6.72 8,876,700 6.91 6.62
09-04-07 6.83 6.99 6.50 9,306,700 6.66 6.38
09-04-06 6.50 7.16 6.50 14,306,100 6.94 6.65
09-04-03 6.54 6.78 6.30 10,076,300 6.64 6.36
09-04-02 6.01 6.63 5.97 14,053,600 6.45 6.18
09-04-01 5.52 5.95 5.36 10,889,900 5.91 5.66
Date Open High Low Vol Cls adjCls
09-03-31 5.58 5.85 5.40 10,703,900 5.63 5.39
09-03-30 5.87 5.87 5.29 10,306,000 5.40 5.17
09-03-27 6.23 6.39 5.96 11,567,700 6.04 5.78
09-03-26 5.80 6.45 5.72 13,275,300 6.28 6.01
09-03-25 5.58 5.99 5.37 12,549,000 5.68 5.44
09-03-24 5.26 5.66 5.04 11,119,700 5.45 5.22
09-03-23 5.20 5.45 4.90 13,453,900 5.44 5.21
09-03-20 5.40 5.55 4.85 12,608,300 5.02 4.81
09-03-19 6.02 6.07 5.29 13,994,700 5.37 5.14
Date Open High Low Vol Cls adjCls
09-03-18 5.97 6.35 5.62 14,077,100 6.07 5.81
09-03-17 5.65 6.19 5.49 9,272,000 6.15 5.89
09-03-16 6.06 6.26 5.47 13,374,600 5.54 5.31
09-03-13 5.44 6.10 5.43 14,573,800 5.82 5.57
09-03-12 4.81 5.50 4.52 11,557,100 5.33 5.10
09-03-11 4.76 5.12 4.71 12,873,000 4.80 4.60
09-03-10 4.40 4.75 4.13 22,514,300 4.74 4.54
09-03-09 3.90 4.47 3.81 10,657,500 4.19 4.01
09-03-06 3.97 4.06 3.51 19,134,400 4.06 3.89
Date Open High Low Vol Cls adjCls
09-03-05 4.27 4.35 3.85 15,275,700 3.93 3.76
09-03-04 4.40 4.99 4.32 15,851,200 4.46 4.27
09-03-03 4.62 4.76 3.95 21,878,200 4.26 4.08
09-03-02 4.85 4.95 4.53 11,809,100 4.59 4.40
09-02-27 5.50 5.50 4.95 28,606,000 5.03 4.82
09-02-26 5.85 6.00 5.38 13,172,200 5.69 5.45
09-02-25 6.01 6.01 5.45 10,602,400 5.71 5.47
09-02-24 5.98 6.04 5.52 10,671,100 5.95 5.70
09-02-23 5.82 6.28 5.61 16,385,800 5.71 5.47
Date Open High Low Vol Cls adjCls
09-02-20 5.70 5.74 4.86 19,568,100 5.56 5.32
09-02-19 5.89 6.10 5.66 11,394,300 5.73 5.49
09-02-18 6.35 6.46 5.43 21,440,100 5.71 5.47
09-02-17 6.81 6.83 6.33 9,951,600 6.35 6.08
09-02-13 7.07 7.24 6.72 10,952,800 7.11 6.81
09-02-12 6.64 6.99 6.52 9,564,400 6.97 6.67
09-02-11 7.02 7.02 6.16 15,873,300 6.47 6.20
09-02-10 7.13 7.50 6.80 12,281,000 6.84 6.55
09-02-09 7.43 7.50 7.16 7,765,800 7.30 6.99
Date Open High Low Vol Cls adjCls
09-02-06 6.76 7.67 6.67 19,547,500 7.34 7.03
09-02-05 6.51 7.00 6.06 16,950,300 6.53 6.25
09-02-04 7.00 7.12 6.50 11,712,200 6.51 6.23
09-02-03 7.25 7.26 6.65 12,648,100 6.90 6.61
09-02-02 7.09 7.15 6.64 16,042,100 7.07 6.77
09-01-30 8.16 8.27 6.74 24,654,100 6.90 6.61
09-01-29 8.60 8.97 7.86 12,747,300 8.02 7.68
09-01-28 8.34 8.84 8.21 13,099,200 8.74 8.37
09-01-27 9.25 9.36 7.50 32,765,000 7.93 7.59
Date Open High Low Vol Cls adjCls
09-01-26 10.60 10.60 9.75 7,357,800 9.93 9.51
09-01-23 10.10 10.83 9.93 9,394,900 10.26 9.82
09-01-22 10.00 10.73 9.76 14,128,100 10.58 10.13
09-01-21 11.28 11.50 9.04 21,666,900 10.10 9.67
09-01-20 11.40 11.86 10.98 11,927,500 11.04 10.57
09-01-16 11.02 11.65 10.82 9,946,400 11.43 10.95
09-01-15 10.43 11.60 10.15 14,226,500 10.97 10.50
09-01-14 10.85 11.05 10.10 8,518,400 10.29 9.85
09-01-13 11.11 11.33 10.80 9,980,300 11.11 10.64
Date Open High Low Vol Cls adjCls
09-01-12 11.89 12.24 10.89 8,979,600 11.30 10.82
09-01-09 12.19 12.19 11.60 9,873,200 11.76 11.26
09-01-08 11.75 12.36 11.30 12,583,300 12.22 11.70
09-01-07 12.13 12.42 11.53 12,450,000 11.88 11.38
09-01-06 11.79 12.65 11.79 14,419,500 12.38 11.85
09-01-05 11.85 12.11 11.58 7,662,200 11.95 11.44
09-01-02 11.31 12.56 11.30 12,131,800 12.13 11.62
08-12-31 10.97 11.50 10.78 9,921,800 11.46 10.97
08-12-30 10.85 11.15 10.67 6,092,700 10.92 10.46
Date Open High Low Vol Cls adjCls
08-12-29 10.24 10.89 10.22 6,310,100 10.78 10.32
08-12-26 10.50 10.70 10.30 2,711,400 10.60 10.15
08-12-24 10.38 10.80 10.14 4,376,700 10.47 10.03
08-12-23 10.13 10.56 10.10 7,654,400 10.27 9.83
08-12-22 10.50 10.52 9.96 12,425,500 10.25 9.82
08-12-19 11.15 11.40 10.47 12,998,200 10.57 10.12
08-12-18 11.16 11.50 10.76 19,423,500 11.01 10.54
08-12-17 10.61 11.20 10.50 17,388,800 11.00 10.53
08-12-16 10.85 11.40 10.50 11,474,000 11.18 10.71
Date Open High Low Vol Cls adjCls
08-12-15 10.26 10.88 10.10 8,593,200 10.63 10.18
08-12-12 9.48 10.59 9.40 7,659,500 10.50 10.05
08-12-11 10.73 10.88 9.41 12,290,800 9.97 9.55
08-12-10 10.73 11.25 10.73 10,910,500 11.00 10.53
08-12-09 10.78 11.64 10.53 18,926,300 10.87 10.41
08-12-08 10.78 11.13 9.91 20,026,700 11.02 10.55
08-12-05 8.93 10.43 8.62 18,310,300 10.36 9.92
08-12-04 8.78 9.33 8.45 12,866,300 8.88 8.50
08-12-03 8.45 8.79 8.00 10,961,300 8.74 8.37
Date Open High Low Vol Cls adjCls
08-12-02 8.10 8.59 7.96 9,413,600 8.47 8.11
08-12-01 8.60 8.61 7.80 9,192,300 7.96 7.62
08-11-28 8.21 8.86 8.02 4,626,500 8.81 8.44
08-11-26 8.00 8.65 7.75 11,546,700 8.42 8.06
08-11-25 7.35 8.40 7.35 14,679,300 8.39 8.03
08-11-24 6.90 7.48 6.57 11,889,700 7.35 7.04
08-11-21 7.26 7.48 6.29 14,946,700 6.82 6.53
08-11-20 6.87 7.62 6.50 13,942,200 7.02 6.72
08-11-19 7.85 8.01 6.97 15,044,900 7.00 6.70
Date Open High Low Vol Cls adjCls
08-11-18 8.00 8.49 7.61 10,868,300 7.88 7.55
08-11-17 7.80 8.18 7.48 8,422,500 7.87 7.54
08-11-14 8.09 8.46 7.76 8,104,200 7.85 7.52
08-11-13 7.26 8.17 7.19 15,547,200 8.17 7.82
08-11-12 8.84 8.84 7.11 22,729,500 7.37 7.06
08-11-11 9.07 9.20 8.59 8,692,300 8.84 8.47
08-11-10 9.05 9.39 8.63 11,513,700 8.98 8.60
08-11-07 10.07 10.14 9.17 10,835,100 9.46 9.06
08-11-06 10.25 10.61 9.40 13,832,700 9.52 9.12
Date Open High Low Vol Cls adjCls
08-11-05 11.15 11.36 10.28 17,223,200 10.48 10.04
08-11-04 11.08 12.00 10.03 24,872,000 11.28 10.80
08-11-03 11.14 11.72 10.99 16,670,300 11.52 11.03
08-10-31 9.86 11.90 9.40 36,638,200 10.98 10.51
08-10-30 8.76 9.55 8.48 19,420,700 9.55 9.14
08-10-29 8.04 8.47 7.75 21,301,800 7.99 7.65
08-10-28 8.16 8.42 7.20 15,803,300 8.16 7.81
08-10-27 8.56 8.84 7.51 17,844,900 7.66 7.34
08-10-24 8.00 9.41 7.84 14,406,800 8.31 7.96
Date Open High Low Vol Cls adjCls
08-10-23 9.46 9.80 8.44 14,302,200 8.80 8.43
08-10-22 9.91 10.66 8.60 23,933,600 9.93 9.51
08-10-21 9.60 10.25 9.26 20,725,600 9.76 9.35
08-10-20 8.90 9.41 8.59 14,318,600 9.41 9.01
08-10-17 8.34 9.19 8.29 21,158,000 9.19 8.80
08-10-16 7.63 8.89 7.45 24,894,700 8.84 8.47
08-10-15 7.05 7.93 6.93 17,699,700 7.44 7.12
08-10-14 7.13 7.42 6.63 16,499,100 7.35 7.04
08-10-13 6.56 6.80 6.09 13,758,400 6.80 6.51
Date Open High Low Vol Cls adjCls
08-10-10 5.61 6.04 5.28 23,903,100 6.03 5.77
08-10-09 6.09 6.56 5.54 18,419,200 5.66 5.42
08-10-08 5.56 6.05 5.10 14,440,400 5.64 5.40
08-10-07 7.47 7.47 5.61 20,630,200 5.71 5.47
08-10-06 7.74 7.80 6.75 14,867,000 7.24 6.93
08-10-03 8.46 8.46 7.52 12,244,600 7.86 7.53
08-10-02 8.98 8.98 7.52 19,925,900 7.91 7.57
08-10-01 7.64 8.88 7.45 17,813,100 8.55 8.19
08-09-30 7.50 7.71 6.76 11,559,500 7.45 7.13
Date Open High Low Vol Cls adjCls
08-09-29 8.32 8.32 7.17 14,016,900 7.33 7.02
08-09-26 8.06 8.51 7.84 12,564,900 7.95 7.61
08-09-25 8.44 8.55 8.06 14,759,400 8.06 7.72
08-09-24 8.70 8.77 8.03 15,789,300 8.03 7.69
08-09-23 8.95 9.21 8.68 16,010,200 8.85 8.47
08-09-22 9.35 9.43 8.08 21,652,700 8.70 8.33
08-09-19 9.40 9.70 8.76 17,084,300 9.67 9.26
08-09-18 8.56 9.50 8.37 23,124,200 9.45 9.05
08-09-17 9.55 9.57 8.23 21,188,100 9.00 8.62
Date Open High Low Vol Cls adjCls
08-09-16 8.24 10.10 8.22 47,668,700 9.94 9.52
08-09-15 8.35 8.52 7.97 27,615,200 8.05 7.71
08-09-12 7.99 8.19 7.65 12,438,700 8.13 7.79
08-09-11 7.44 8.34 7.39 14,668,000 8.09 7.75
08-09-10 8.11 8.27 7.59 15,606,000 7.87 7.54
08-09-09 8.99 9.09 8.21 16,150,100 8.23 7.88
08-09-08 8.79 9.09 6.46 27,723,900 8.59 8.23
08-09-05 8.84 9.33 8.81 15,881,000 8.81 8.44
08-09-04 9.03 9.60 8.92 17,969,300 8.96 8.58
Date Open High Low Vol Cls adjCls
08-09-03 9.37 9.74 8.97 18,650,100 9.11 8.72
08-09-02 9.32 9.90 9.07 31,725,800 9.17 8.78
08-08-29 7.88 8.30 7.71 10,810,100 8.13 7.79
08-08-28 7.17 8.30 7.17 16,625,300 8.19 7.84
08-08-27 7.60 7.85 6.92 27,247,800 7.32 7.01
08-08-26 8.30 8.40 7.77 10,027,200 7.94 7.60
08-08-25 8.51 8.92 8.31 12,632,700 8.37 8.02
08-08-22 8.25 8.85 8.19 10,831,200 8.63 8.26
08-08-21 7.56 7.95 7.42 14,490,100 7.90 7.56
Date Open High Low Vol Cls adjCls
08-08-20 8.26 8.49 7.69 18,496,400 8.27 7.92
08-08-19 9.41 9.52 8.44 13,706,100 8.57 8.21
08-08-18 9.25 9.78 9.10 14,029,100 9.40 9.00
08-08-15 9.27 9.69 9.08 15,447,700 9.41 9.01
08-08-14 8.56 9.08 8.41 20,255,000 8.82 8.45
08-08-13 9.12 9.17 8.21 19,081,900 8.34 7.99
08-08-12 9.35 10.03 9.17 25,886,600 9.24 8.85
08-08-11 9.14 10.26 9.00 27,981,400 9.34 8.94
08-08-08 9.05 9.40 9.00 19,090,200 9.12 8.73
Date Open High Low Vol Cls adjCls
08-08-07 8.18 8.89 8.13 15,805,600 8.79 8.42
08-08-06 8.59 8.81 8.01 18,919,900 8.73 8.36
08-08-05 8.56 8.76 8.15 22,999,800 8.70 8.33
08-08-04 7.80 8.42 7.41 18,672,100 8.12 7.78
08-08-01 7.81 7.83 7.16 12,986,100 7.70 7.37
08-07-31 7.10 7.80 7.02 15,833,300 7.54 7.22
08-07-30 8.11 8.44 7.00 24,472,300 7.19 6.89
08-07-29 7.29 7.97 7.04 21,221,100 7.91 7.57
08-07-28 7.19 7.55 6.70 15,768,800 6.90 6.61
Date Open High Low Vol Cls adjCls
08-07-25 7.25 7.73 7.04 22,090,100 7.34 7.03
08-07-24 8.16 8.34 6.45 34,379,900 6.80 6.51
08-07-23 8.10 8.79 7.41 34,163,200 8.60 8.24
08-07-22 6.78 7.90 6.75 38,305,000 7.71 7.38
08-07-21 6.77 7.14 6.50 10,032,000 6.56 6.28
08-07-18 6.76 7.25 6.47 14,705,200 6.93 6.64
08-07-17 6.15 7.00 5.52 22,248,600 6.81 6.52
08-07-16 4.76 6.11 4.75 34,130,000 5.91 5.66
08-07-15 4.60 4.95 4.00 15,186,000 4.67 4.47
Date Open High Low Vol Cls adjCls
08-07-14 5.28 5.28 4.64 8,584,200 4.64 4.44
08-07-11 4.90 5.23 4.59 14,565,500 4.93 4.72
08-07-10 5.22 5.55 4.96 10,383,200 5.19 4.97
08-07-09 5.74 5.88 5.20 15,418,500 5.28 5.06
08-07-08 5.16 5.90 5.06 15,903,400 5.84 5.59
08-07-07 5.34 5.34 4.72 15,207,100 4.88 4.67
08-07-03 5.00 5.21 4.71 6,977,600 4.95 4.74
08-07-02 5.52 5.52 4.85 12,043,300 4.90 4.69
08-07-01 5.47 5.67 5.21 12,666,300 5.53 5.30
Date Open High Low Vol Cls adjCls
08-06-30 5.42 5.76 5.20 10,611,700 5.70 5.46
08-06-27 5.31 5.54 5.22 14,732,700 5.52 5.29
08-06-26 5.05 5.46 5.05 22,894,600 5.46 5.23
08-06-25 5.48 5.76 5.27 14,928,600 5.31 5.08
08-06-24 5.10 5.50 4.84 16,049,300 5.26 5.04
08-06-23 5.89 5.89 4.95 18,983,300 5.00 4.79
08-06-20 5.93 6.08 5.51 13,350,900 5.68 5.44
08-06-19 5.47 6.38 5.44 13,864,700 6.38 6.11
08-06-18 5.50 5.65 5.21 9,909,200 5.45 5.22
Date Open High Low Vol Cls adjCls
08-06-17 5.75 5.82 5.54 8,018,400 5.73 5.49
08-06-16 5.19 5.66 5.06 13,063,300 5.56 5.32
08-06-13 5.34 5.49 5.20 14,150,700 5.32 5.09
08-06-12 5.58 5.71 4.80 19,832,000 5.14 4.92
08-06-11 5.85 5.88 5.34 11,500,800 5.36 5.13
08-06-10 5.93 6.24 5.83 10,392,200 5.93 5.68
08-06-09 6.40 6.50 5.92 12,055,400 6.09 5.83
08-06-06 6.38 6.67 6.14 16,676,600 6.30 6.03
08-06-05 6.30 7.03 6.30 20,509,100 6.84 6.55
Date Open High Low Vol Cls adjCls
08-06-04 6.11 6.33 6.00 14,734,700 6.10 5.84
08-06-03 5.99 6.13 5.87 8,720,600 6.10 5.84
08-06-02 6.25 6.25 5.75 9,104,100 5.85 5.60
08-05-30 6.17 6.23 5.85 6,889,500 6.15 5.89
08-05-29 5.78 6.16 5.53 9,499,100 6.14 5.88
08-05-28 6.22 6.35 5.57 12,853,600 5.65 5.41
08-05-27 5.71 6.00 5.53 12,920,100 5.92 5.67
08-05-23 5.65 5.78 5.37 13,950,500 5.50 5.27
08-05-22 6.01 6.17 5.74 13,338,600 5.77 5.53
Date Open High Low Vol Cls adjCls
08-05-21 6.80 6.88 5.69 25,114,200 5.77 5.53
08-05-20 7.10 7.10 6.68 7,104,600 6.90 6.61
08-05-19 7.48 7.55 7.07 8,380,300 7.15 6.85
08-05-16 7.79 7.89 7.44 8,203,200 7.50 7.18
08-05-15 7.85 8.18 7.60 7,882,100 7.85 7.52
08-05-14 7.46 7.98 7.43 8,243,200 7.95 7.61
08-05-13 7.59 7.62 7.25 7,796,800 7.39 7.08
08-05-12 7.98 7.98 7.38 7,737,600 7.44 7.12
08-05-09 7.31 7.93 7.27 11,068,700 7.65 7.33
Date Open High Low Vol Cls adjCls
08-05-08 7.60 7.83 7.46 9,057,400 7.57 7.25
08-05-07 7.90 8.10 7.53 7,083,500 7.67 7.34
08-05-06 7.92 7.95 7.65 9,182,300 7.87 7.54
08-05-05 8.38 8.40 7.96 7,458,600 8.11 7.77
08-05-02 8.91 8.94 8.15 8,266,300 8.50 8.14
08-05-01 8.64 9.02 8.57 15,114,600 8.83 8.46
08-04-30 8.22 8.67 8.04 15,215,200 8.51 8.15
08-04-29 7.35 8.24 7.35 18,722,700 8.24 7.89
08-04-28 6.95 7.23 6.82 8,425,400 7.19 6.89
Date Open High Low Vol Cls adjCls
08-04-25 7.11 7.30 6.71 11,496,500 7.01 6.71
08-04-24 6.93 7.39 6.57 19,369,000 7.26 6.95
08-04-23 6.93 7.19 6.50 21,487,200 6.56 6.28
08-04-22 8.00 8.10 6.70 20,105,200 6.80 6.51
08-04-21 8.61 8.73 8.12 6,377,300 8.20 7.85
08-04-18 8.80 9.06 8.66 8,146,500 8.75 8.38
08-04-17 8.64 8.78 8.40 6,431,600 8.55 8.19
08-04-16 9.15 9.40 8.59 20,470,700 8.62 8.25
08-04-15 10.75 10.89 8.84 32,262,700 9.16 8.77
Date Open High Low Vol Cls adjCls
08-04-14 10.69 10.75 10.15 9,120,600 10.48 10.04
08-04-11 10.28 10.55 9.90 10,824,400 10.01 9.59
08-04-10 9.06 10.00 8.76 7,788,800 9.75 9.34
08-04-09 9.38 9.58 8.43 8,312,300 8.91 8.53
08-04-08 9.36 9.50 9.10 5,180,100 9.34 8.94
08-04-07 9.10 9.40 8.79 5,758,800 9.29 8.90
08-04-04 8.84 8.91 8.59 5,451,000 8.75 8.38
08-04-03 8.77 8.95 8.52 3,448,100 8.81 8.44
08-04-02 9.01 9.19 8.70 5,335,200 8.80 8.43
Date Open High Low Vol Cls adjCls
08-04-01 8.94 9.38 8.76 9,635,000 9.14 8.75
08-03-31 8.67 8.79 8.15 17,690,900 8.60 8.24
08-03-28 8.45 9.04 7.94 17,147,800 8.61 8.24
08-03-27 8.84 8.84 8.34 10,543,800 8.35 8.00
08-03-26 10.04 10.04 8.68 8,665,200 8.74 8.37
08-03-25 10.11 10.29 9.90 4,329,900 9.97 9.55
08-03-24 10.14 10.39 9.87 8,519,100 10.01 9.59
08-03-20 10.67 10.67 9.92 8,116,500 10.00 9.58
08-03-19 10.13 11.06 10.02 6,991,300 10.43 9.99
Date Open High Low Vol Cls adjCls
08-03-18 9.01 10.85 8.90 7,490,500 10.09 9.66
08-03-17 9.41 9.42 8.61 6,345,200 9.23 8.84
08-03-14 10.93 11.01 9.38 6,092,600 9.60 9.19
08-03-13 9.82 10.72 9.56 6,963,100 10.52 10.07
08-03-12 11.58 11.80 10.05 8,642,300 10.13 9.70
08-03-11 12.16 12.64 11.64 3,518,000 12.11 11.60
08-03-10 12.92 13.26 11.95 2,178,400 11.98 11.47
08-03-07 13.13 13.75 12.71 3,572,300 12.89 12.34
08-03-06 14.15 14.45 13.34 2,223,100 13.50 12.93
Date Open High Low Vol Cls adjCls
08-03-05 13.19 14.60 12.87 7,429,900 14.33 13.72
08-03-04 12.85 13.53 12.51 3,849,400 13.14 12.58
08-03-03 13.27 13.35 12.50 4,713,200 12.98 12.43
08-02-29 14.32 14.32 13.24 4,857,100 13.35 12.78
08-02-28 15.14 15.23 13.91 3,728,200 14.09 13.49
08-02-27 15.36 15.52 14.75 5,586,300 15.00 14.36
08-02-26 15.95 16.21 15.50 2,247,100 15.91 15.24
08-02-25 16.40 16.54 15.40 3,352,300 16.15 15.47
08-02-22 16.36 16.52 15.62 3,048,700 16.37 15.68
Date Open High Low Vol Cls adjCls
08-02-21 16.99 17.15 15.81 2,810,000 16.21 15.52
08-02-20 16.75 17.00 16.08 3,164,400 16.81 16.10
08-02-19 17.63 17.63 16.49 4,181,100 16.77 16.06
08-02-15 17.06 17.56 17.03 3,059,700 17.32 16.59
08-02-14 17.90 17.90 16.81 4,152,400 17.05 16.33
08-02-13 17.42 17.94 17.35 5,251,800 17.71 16.96
08-02-12 18.00 18.13 17.06 3,576,100 17.53 16.79
08-02-11 18.59 18.59 17.70 2,770,500 18.00 17.24
08-02-08 18.03 18.50 17.99 5,579,200 18.19 17.42
Date Open High Low Vol Cls adjCls
08-02-07 18.74 18.99 17.94 5,527,600 18.49 17.71
08-02-06 16.50 18.56 16.50 7,828,300 17.95 17.19
08-02-05 16.90 17.77 16.82 3,938,800 17.03 16.31
08-02-04 18.44 18.79 17.10 5,381,900 17.25 16.52
08-02-01 16.80 18.64 16.44 6,948,200 18.53 17.74
08-01-31 15.90 17.00 15.90 3,900,100 16.82 16.11
08-01-30 15.95 16.66 15.92 4,750,800 16.15 15.47
08-01-29 16.16 16.55 15.83 4,795,200 16.01 15.33
08-01-28 16.21 16.69 15.91 3,912,900 16.16 15.47
Date Open High Low Vol Cls adjCls
08-01-25 16.00 16.50 15.56 3,093,400 16.21 15.52
08-01-24 15.98 16.21 15.60 3,163,200 15.99 15.31
08-01-23 14.21 16.24 14.00 3,333,000 15.98 15.30
08-01-22 13.70 15.39 13.70 4,542,900 14.85 14.22
08-01-18 15.58 15.64 14.87 2,418,300 15.14 14.50
08-01-17 16.10 16.47 14.68 4,649,600 15.19 14.55
08-01-16 16.00 16.22 14.83 6,175,000 16.00 15.32
08-01-15 15.35 16.44 15.30 6,826,300 15.98 15.30
08-01-14 15.70 15.85 14.95 3,313,800 15.30 14.65
Date Open High Low Vol Cls adjCls
08-01-11 16.20 16.50 14.77 7,343,700 15.48 14.82
08-01-10 14.06 16.93 13.80 17,947,800 15.98 15.30
08-01-09 12.60 13.85 11.76 8,358,000 13.52 12.95
08-01-08 13.30 13.55 11.50 9,311,200 11.77 11.27
08-01-07 13.43 13.74 12.81 4,133,200 13.39 12.82
08-01-04 13.39 13.62 12.66 7,777,400 13.37 12.80
08-01-03 13.69 13.97 13.50 7,725,900 13.65 13.07
08-01-02 14.73 14.79 13.58 6,351,800 13.79 13.21
07-12-31 14.64 15.25 14.50 2,783,600 14.89 14.26
Date Open High Low Vol Cls adjCls
07-12-28 14.46 14.85 14.28 2,671,400 14.60 13.98
07-12-27 14.73 14.73 14.20 3,084,600 14.42 13.81
07-12-26 15.01 15.01 14.47 1,801,100 14.78 14.15
07-12-24 15.10 15.45 14.69 1,342,700 15.11 14.47
07-12-21 14.37 15.18 14.12 3,425,500 15.08 14.44
07-12-20 14.75 14.92 14.07 3,701,100 14.38 13.77
07-12-19 14.28 14.88 14.04 2,949,400 14.74 14.11
07-12-18 14.70 14.73 14.11 5,104,100 14.17 13.57
07-12-17 15.61 15.63 14.50 4,956,000 14.53 13.91
Date Open High Low Vol Cls adjCls
07-12-14 15.56 15.83 14.45 4,805,000 15.60 14.94
07-12-13 15.55 16.45 14.94 6,570,400 15.35 14.70
07-12-12 17.20 17.21 14.83 7,499,400 15.74 15.07
07-12-11 18.34 18.34 16.96 3,213,700 17.03 16.31
07-12-10 18.86 18.86 18.10 2,739,700 18.24 17.47
07-12-07 18.50 19.45 18.50 4,594,500 18.70 17.91
07-12-06 18.32 18.78 18.20 2,877,000 18.38 17.60
07-12-05 18.65 18.77 18.22 2,176,400 18.30 17.52
07-12-04 18.65 18.98 17.86 6,339,900 18.61 17.82
Date Open High Low Vol Cls adjCls
07-12-03 19.75 20.00 18.94 2,688,900 19.58 18.75
07-11-30 19.18 19.87 19.08 6,946,400 19.76 18.92
07-11-29 18.69 19.17 18.12 3,546,800 18.63 17.84
07-11-28 17.67 19.02 17.45 5,421,900 18.77 17.97
07-11-27 18.20 18.39 17.25 2,609,200 17.56 16.82
07-11-26 18.35 18.48 17.27 2,520,600 17.48 16.74
07-11-23 18.25 18.56 18.04 1,118,600 18.15 17.38
07-11-21 17.10 18.10 16.27 4,742,900 17.91 17.15
07-11-20 18.73 18.85 17.03 5,969,900 17.45 16.71
Date Open High Low Vol Cls adjCls
07-11-19 19.50 19.75 18.89 3,604,800 19.01 18.20
07-11-16 19.91 20.49 19.26 6,111,800 19.97 19.12
07-11-15 19.52 20.46 19.16 8,292,100 19.84 19.00
07-11-14 18.70 21.10 17.87 17,352,700 19.52 18.69
07-11-13 18.33 19.12 18.08 3,435,700 18.75 17.95
07-11-12 16.88 17.96 16.77 4,727,700 17.88 17.12
07-11-09 16.50 17.14 16.40 3,750,000 16.50 15.80
07-11-08 17.45 17.53 16.20 7,390,600 17.00 16.28
07-11-07 18.47 18.49 16.96 6,915,500 17.45 16.71
Date Open High Low Vol Cls adjCls
07-11-06 19.50 19.85 18.12 3,132,100 18.51 17.73
07-11-05 19.80 20.09 19.27 1,633,800 19.51 18.68
07-11-02 20.22 20.29 19.68 1,623,200 19.93 19.08
07-11-01 20.45 20.86 20.15 2,519,000 20.20 19.34
07-10-31 20.02 20.85 19.94 4,577,700 20.80 19.92
07-10-30 19.91 20.94 19.90 3,845,600 20.68 19.80
07-10-29 19.59 20.36 19.50 1,893,500 19.85 19.01
07-10-26 20.25 20.29 19.41 2,171,200 19.74 18.90
07-10-25 20.40 20.75 19.85 2,479,300 20.06 19.21
Date Open High Low Vol Cls adjCls
07-10-24 20.73 21.05 20.47 3,971,300 20.58 19.71
07-10-23 20.18 21.00 20.10 5,704,400 20.82 19.94
07-10-22 19.21 20.25 19.20 3,344,200 20.00 19.15
07-10-19 20.04 20.04 19.49 2,029,600 19.50 18.67
07-10-18 20.35 20.40 19.79 2,480,600 19.96 19.11
07-10-17 20.36 20.56 20.03 5,631,600 20.40 19.53
07-10-16 20.25 20.50 19.30 7,945,800 20.08 19.23
07-10-15 19.78 20.00 19.17 3,955,300 20.00 19.15
07-10-12 19.25 19.98 19.08 2,331,600 19.96 19.11
Date Open High Low Vol Cls adjCls
07-10-11 19.64 19.68 19.24 2,948,600 19.39 18.57
07-10-10 19.25 19.69 19.22 2,415,800 19.63 18.80
07-10-09 19.42 19.78 19.21 1,839,200 19.59 18.76
07-10-08 19.12 19.66 19.11 1,546,800 19.48 18.65
07-10-05 18.63 19.70 18.63 3,334,700 19.19 18.38
07-10-04 19.12 19.55 18.40 4,998,500 18.61 17.82
07-10-03 19.03 19.29 18.51 3,078,200 19.28 18.46
07-10-02 18.40 19.00 18.37 2,982,300 18.98 18.18
07-10-01 18.00 18.33 17.81 2,277,700 18.22 17.45
Date Open High Low Vol Cls adjCls
07-09-28 17.60 17.96 17.27 1,505,000 17.95 17.19
07-09-27 17.93 18.04 17.57 1,443,000 17.82 17.06
07-09-26 17.15 17.95 16.95 4,915,600 17.87 17.11
07-09-25 16.00 17.08 15.90 3,470,300 17.08 16.36
07-09-24 17.52 17.57 16.01 5,237,600 16.03 15.35
07-09-21 18.19 18.19 17.46 1,767,300 17.56 16.82
07-09-20 18.17 18.18 17.64 1,631,700 17.72 16.97
07-09-19 17.50 18.34 17.50 3,484,000 18.29 17.51
07-09-18 17.35 17.56 16.87 1,800,800 17.45 16.71
Date Open High Low Vol Cls adjCls
07-09-17 17.57 17.67 17.11 939,100 17.15 16.42
07-09-14 17.34 17.70 17.27 873,900 17.65 16.90
07-09-13 17.31 17.62 17.16 1,365,600 17.59 16.84
07-09-12 17.65 17.65 17.06 2,217,800 17.15 16.42
07-09-11 17.40 17.90 17.31 2,066,700 17.69 16.94
07-09-10 17.73 17.99 17.26 2,483,400 17.44 16.70
07-09-07 17.58 17.74 17.39 1,533,800 17.62 16.87
07-09-06 17.75 18.30 17.26 2,205,500 18.07 17.30
07-09-05 17.50 17.98 17.50 1,847,900 17.62 16.87
Date Open High Low Vol Cls adjCls
07-09-04 17.04 17.68 16.97 1,992,800 17.53 16.79
07-08-31 17.05 17.27 16.82 1,239,900 16.88 16.16
07-08-30 17.05 17.30 16.82 1,210,500 16.98 16.26
07-08-29 17.46 17.64 17.31 1,092,700 17.36 16.62
07-08-28 17.55 17.68 17.23 1,240,500 17.35 16.61
07-08-27 17.61 18.23 17.50 1,321,100 17.70 16.95
07-08-24 17.79 18.28 17.62 983,600 18.24 17.47
07-08-23 18.00 18.15 17.55 2,271,300 18.00 17.24
07-08-22 18.15 18.65 17.64 4,715,900 18.10 17.33
Date Open High Low Vol Cls adjCls
07-08-21 16.01 17.83 15.95 5,527,200 17.71 16.96
07-08-20 16.10 16.65 15.86 1,933,600 16.08 15.40
07-08-17 16.55 16.60 15.02 4,152,000 16.00 15.32
07-08-16 15.25 16.20 14.94 6,312,100 15.92 15.24
07-08-15 16.85 16.95 15.02 3,556,000 15.75 15.08
07-08-14 17.29 17.58 15.96 5,720,100 16.97 16.25
07-08-13 17.65 18.05 17.18 2,050,800 17.29 16.56
07-08-10 17.50 17.61 16.95 3,903,000 17.56 16.82
07-08-09 18.04 18.13 17.65 3,314,300 17.87 17.11
Date Open High Low Vol Cls adjCls
07-08-08 18.38 18.85 18.05 2,724,100 18.49 17.71
07-08-07 17.85 18.77 17.85 2,725,000 18.45 17.67
07-08-06 18.94 19.00 17.71 5,659,800 18.02 17.26
07-08-03 18.88 19.17 18.19 3,412,800 18.70 17.91
07-08-02 18.67 19.50 18.26 7,427,800 18.88 18.08
07-08-01 18.00 18.65 17.18 7,082,200 18.35 17.57
07-07-31 18.28 18.54 17.72 3,582,900 17.82 17.06
07-07-30 18.50 18.59 17.32 8,926,900 18.05 17.28
07-07-27 19.71 19.72 18.37 4,562,800 18.59 17.80
Date Open High Low Vol Cls adjCls
07-07-26 20.56 20.56 18.87 9,754,300 19.36 18.54
07-07-25 21.30 21.31 20.45 2,779,100 20.78 19.90
07-07-24 21.15 21.60 20.73 6,101,200 21.33 20.43
07-07-23 21.40 21.50 21.01 4,399,000 21.11 20.21
07-07-20 21.41 21.58 21.00 4,248,400 21.40 20.49
07-07-19 21.48 21.80 21.40 8,636,500 21.51 20.60
07-07-18 21.79 21.80 21.15 9,011,300 21.37 20.46
07-07-17 21.00 21.25 20.78 4,383,100 21.19 20.29
07-07-16 20.45 21.00 20.31 2,891,700 20.94 20.05
Date Open High Low Vol Cls adjCls
07-07-13 20.35 20.54 20.08 1,751,700 20.50 19.63
07-07-12 20.43 20.63 20.11 3,455,400 20.43 19.56
07-07-11 20.18 20.59 20.00 2,387,700 20.12 19.27
07-07-10 21.18 21.25 20.53 2,367,100 20.65 19.77
07-07-09 20.94 21.39 20.86 2,872,800 21.33 20.43
07-07-06 20.55 20.90 20.38 1,966,900 20.83 19.95
07-07-05 20.01 20.73 19.92 2,640,100 20.52 19.65
07-07-03 19.71 20.26 19.71 2,960,900 20.25 19.39
07-07-02 19.57 19.76 19.53 1,831,600 19.58 18.75
Date Open High Low Vol Cls adjCls
07-06-29 19.55 19.83 19.51 2,022,200 19.70 18.86
07-06-28 19.75 19.89 19.62 2,547,200 19.67 18.84
07-06-27 19.40 19.59 19.13 2,216,000 19.42 18.60
07-06-26 19.50 19.66 19.27 2,237,000 19.49 18.66
07-06-25 19.69 19.74 19.11 1,974,400 19.43 18.61
07-06-22 19.50 19.85 19.37 11,822,000 19.75 18.91
07-06-21 19.20 19.60 19.02 3,985,700 19.51 18.68
07-06-20 19.00 19.49 18.82 4,031,500 19.36 18.54
07-06-19 18.59 19.08 18.55 3,113,000 18.87 18.07
Date Open High Low Vol Cls adjCls
07-06-18 18.65 18.90 18.50 1,339,900 18.54 17.75
07-06-15 18.89 19.14 18.45 3,418,900 18.88 18.08
07-06-14 18.50 19.01 18.43 8,069,700 18.90 18.10
07-06-13 18.48 18.70 18.36 3,110,200 18.64 17.85
07-06-12 18.15 18.71 18.02 8,636,200 18.40 17.62
07-06-11 18.55 18.82 18.22 1,870,000 18.38 17.60
07-06-08 18.20 18.83 18.20 2,124,100 18.83 18.03
07-06-07 18.77 18.85 18.15 3,062,100 18.48 17.70
07-06-06 18.70 18.93 18.65 2,595,300 18.93 18.13
Date Open High Low Vol Cls adjCls
07-06-05 18.85 19.04 18.73 4,510,000 18.95 18.15
07-06-04 18.70 19.05 18.69 5,692,700 18.84 18.04
07-06-01 19.10 19.80 19.05 2,299,400 19.55 18.72
07-05-31 19.15 19.28 19.03 3,435,200 19.05 18.24
07-05-30 19.05 19.15 18.81 2,829,300 18.98 18.18
07-05-29 18.91 19.20 18.85 2,918,800 19.09 18.28
07-05-25 19.02 19.05 18.69 895,000 18.76 17.96
07-05-24 19.21 19.33 18.85 2,362,000 19.02 18.21
07-05-23 19.50 19.70 19.10 2,387,100 19.21 18.40
Date Open High Low Vol Cls adjCls
07-05-22 19.10 19.53 19.00 4,014,700 19.48 18.65
07-05-21 19.20 19.34 19.00 2,077,700 19.00 18.19
07-05-18 19.47 19.49 18.54 6,562,200 19.31 18.49
07-05-17 18.80 19.75 18.67 8,979,000 19.02 18.21
07-05-16 18.06 18.48 18.02 2,607,600 18.34 17.56
07-05-15 18.65 18.85 18.15 3,438,700 18.20 17.43
07-05-14 19.15 19.39 18.75 1,924,800 18.89 18.09
07-05-11 19.71 19.80 19.11 3,539,400 19.30 18.48
07-05-10 19.79 19.99 19.55 3,170,600 19.70 18.86
Date Open High Low Vol Cls adjCls
07-05-09 19.75 20.20 19.63 7,541,100 19.79 18.95
07-05-08 20.00 20.00 19.30 4,166,100 19.63 18.80
07-05-07 21.20 21.29 20.20 2,646,300 20.36 19.50
07-05-04 21.25 21.35 20.70 5,437,300 20.98 20.09
07-05-03 21.75 21.95 20.55 8,052,800 20.72 19.84