DDR Corp. (DDR)

18.58
-0.05 (-0.27%)
Exchange
NYQ
Day Range
18.54 - 18.72
52 Week Range
14.71 - 19.92
Open
18.65
Avg. Vol
2,959,260
Market Cap
6.77B
Short ratio
1.01
PE ratio
31.11
PEG Ratio
3.03
Earnings Share
0.60

DDR Corp. (DDR) Historicals

Date Open High Low Vol Cls adjCls
16-08-23 18.65 18.72 18.54 1,351,700 18.54 18.54
16-08-22 18.47 18.65 18.38 1,658,600 18.59 18.59
16-08-19 18.56 18.61 18.35 1,218,300 18.39 18.39
16-08-18 18.62 18.68 18.52 2,028,800 18.56 18.56
16-08-17 18.65 18.72 18.45 2,010,900 18.61 18.61
16-08-16 18.74 18.74 18.53 1,499,100 18.60 18.60
16-08-15 18.83 18.96 18.74 2,024,200 18.76 18.76
16-08-12 18.77 19.02 18.77 4,140,500 18.82 18.82
16-08-11 19.22 19.25 18.76 2,915,500 18.77 18.77
Date Open High Low Vol Cls adjCls
16-08-10 19.24 19.33 19.10 4,014,500 19.19 19.19
16-08-09 19.19 19.25 19.06 7,619,500 19.20 19.20
16-08-08 19.30 19.43 19.22 787,900 19.26 19.26
16-08-05 19.48 19.48 19.27 1,093,000 19.30 19.30
16-08-04 19.51 19.56 19.39 1,466,700 19.48 19.48
16-08-03 19.44 19.47 19.18 3,202,900 19.44 19.44
16-08-02 19.79 19.86 19.43 3,070,100 19.45 19.45
16-08-01 19.68 19.92 19.59 3,064,400 19.91 19.91
16-07-29 19.34 19.86 19.32 1,879,000 19.74 19.74
Date Open High Low Vol Cls adjCls
16-07-28 19.33 19.74 19.23 3,056,700 19.49 19.49
16-07-27 19.08 19.34 19.06 3,438,200 19.26 19.26
16-07-26 19.42 19.57 19.31 2,598,500 19.34 19.34
16-07-25 19.56 19.61 19.37 2,638,900 19.38 19.38
16-07-22 19.62 19.82 19.56 2,800,600 19.56 19.56
16-07-21 19.47 19.70 19.40 4,822,100 19.65 19.65
16-07-20 19.35 19.57 19.25 5,474,900 19.57 19.57
16-07-19 19.25 19.37 19.11 2,968,300 19.36 19.36
16-07-18 19.17 19.26 19.10 1,596,000 19.25 19.25
Date Open High Low Vol Cls adjCls
16-07-15 19.21 19.25 19.11 2,672,400 19.17 19.17
16-07-14 19.24 19.39 19.18 5,427,300 19.20 19.20
16-07-13 19.17 19.39 19.11 4,331,400 19.37 19.37
16-07-12 19.14 19.21 18.95 4,149,000 19.15 19.15
16-07-11 18.71 19.37 18.45 12,621,700 19.23 19.23
16-07-08 18.40 18.72 18.34 3,453,100 18.68 18.68
16-07-07 18.58 18.58 18.26 3,594,900 18.28 18.28
16-07-06 18.78 18.84 18.50 2,361,900 18.64 18.64
16-07-05 18.45 18.82 18.35 3,469,800 18.82 18.82
Date Open High Low Vol Cls adjCls
16-07-01 18.27 18.42 18.09 5,244,400 18.41 18.41
16-06-30 18.08 18.17 17.94 4,273,200 18.14 18.14
16-06-29 17.99 18.23 17.99 2,259,700 18.05 18.05
16-06-28 17.73 17.98 17.53 3,088,500 17.92 17.92
16-06-27 17.43 17.61 17.22 1,776,400 17.56 17.56
16-06-24 17.20 17.68 17.13 3,340,400 17.47 17.47
16-06-23 17.61 17.69 17.49 1,612,800 17.50 17.50
16-06-22 17.63 17.63 17.49 1,293,400 17.55 17.55
16-06-21 17.59 17.66 17.54 2,263,000 17.59 17.59
Date Open High Low Vol Cls adjCls
16-06-20 17.71 17.79 17.57 3,574,300 17.60 17.60
16-06-17 17.46 17.61 17.31 3,129,200 17.61 17.61
16-06-16 17.21 17.50 17.07 2,699,000 17.48 17.48
16-06-15 17.12 17.33 17.12 3,380,400 17.22 17.22
16-06-14 17.14 17.19 17.00 3,633,100 17.11 17.11
16-06-13 17.32 17.47 17.12 3,349,800 17.13 17.13
16-06-10 17.45 17.52 17.26 3,730,500 17.29 17.29
16-06-09 17.40 17.61 17.36 1,524,700 17.51 17.51
16-06-08 17.19 17.45 17.16 2,112,700 17.40 17.40
Date Open High Low Vol Cls adjCls
16-06-07 17.28 17.30 17.18 2,654,200 17.20 17.20
16-06-06 17.56 17.63 17.30 2,304,900 17.41 17.22
16-06-03 17.61 17.76 17.39 2,071,900 17.54 17.35
16-06-02 17.27 17.45 17.22 1,447,300 17.44 17.25
16-06-01 17.11 17.33 17.08 1,877,500 17.33 17.14
16-05-31 17.26 17.28 17.14 2,263,900 17.21 17.02
16-05-27 17.16 17.29 17.11 1,832,700 17.25 17.06
16-05-26 17.14 17.27 17.06 2,433,600 17.16 16.97
16-05-25 17.18 17.18 16.93 1,536,300 17.12 16.93
Date Open High Low Vol Cls adjCls
16-05-24 16.98 17.21 16.93 2,163,600 17.14 16.95
16-05-23 17.03 17.05 16.81 1,623,900 16.92 16.74
16-05-20 16.87 17.02 16.83 1,573,600 16.98 16.79
16-05-19 16.60 16.87 16.50 3,135,800 16.82 16.64
16-05-18 17.18 17.19 16.61 2,937,100 16.76 16.58
16-05-17 17.64 17.64 17.17 2,166,900 17.24 17.05
16-05-16 17.59 17.77 17.56 1,954,700 17.70 17.51
16-05-13 17.73 17.78 17.43 2,030,500 17.56 17.37
16-05-12 17.89 17.91 17.57 2,806,000 17.79 17.60
Date Open High Low Vol Cls adjCls
16-05-11 18.30 18.33 17.79 5,425,200 17.82 17.63
16-05-10 18.53 18.59 18.32 1,886,900 18.36 18.16
16-05-09 18.39 18.52 18.31 3,062,900 18.43 18.23
16-05-06 18.00 18.33 18.00 2,236,600 18.33 18.13
16-05-05 18.01 18.10 17.91 3,162,800 18.07 17.87
16-05-04 17.70 18.11 17.67 3,319,300 18.04 17.84
16-05-03 17.72 17.79 17.61 2,471,200 17.73 17.54
16-05-02 17.55 17.79 17.52 5,623,700 17.75 17.56
16-04-29 17.08 17.65 17.08 4,046,800 17.50 17.31
Date Open High Low Vol Cls adjCls
16-04-28 17.58 17.77 17.58 2,544,400 17.73 17.54
16-04-27 17.69 17.75 17.58 1,729,600 17.71 17.52
16-04-26 17.53 17.86 17.53 1,855,000 17.69 17.50
16-04-25 17.43 17.63 17.39 1,579,200 17.61 17.42
16-04-22 17.30 17.55 17.30 1,555,900 17.51 17.32
16-04-21 17.51 17.61 17.21 2,329,200 17.24 17.05
16-04-20 17.79 17.86 17.46 1,404,200 17.49 17.30
16-04-19 17.66 17.85 17.66 1,993,400 17.83 17.64
16-04-18 17.69 17.83 17.68 1,508,400 17.76 17.57
Date Open High Low Vol Cls adjCls
16-04-15 17.40 17.88 17.35 4,235,800 17.73 17.54
16-04-14 17.21 17.39 17.21 2,232,300 17.25 17.06
16-04-13 17.46 17.52 17.20 2,111,500 17.28 17.09
16-04-12 17.43 17.54 17.39 2,034,000 17.44 17.25
16-04-11 17.40 17.48 17.35 1,265,600 17.36 17.17
16-04-08 17.39 17.52 17.35 1,898,700 17.36 17.17
16-04-07 17.41 17.47 17.28 1,288,000 17.34 17.15
16-04-06 17.32 17.51 17.29 1,434,000 17.47 17.28
16-04-05 17.50 17.56 17.38 2,382,200 17.39 17.20
Date Open High Low Vol Cls adjCls
16-04-04 17.72 17.82 17.55 1,634,500 17.63 17.44
16-04-01 17.66 17.82 17.61 3,307,100 17.72 17.53
16-03-31 17.54 17.81 17.50 3,779,100 17.79 17.60
16-03-30 17.41 17.62 17.34 2,991,200 17.54 17.35
16-03-29 17.00 17.37 16.94 2,585,300 17.35 17.16
16-03-28 16.73 16.99 16.68 1,243,400 16.97 16.78
16-03-24 16.67 16.71 16.45 2,360,000 16.65 16.47
16-03-23 16.90 16.95 16.69 2,950,300 16.70 16.52
16-03-22 16.90 16.97 16.80 1,685,500 16.86 16.68
Date Open High Low Vol Cls adjCls
16-03-21 17.15 17.23 16.84 2,951,100 16.91 16.73
16-03-18 17.41 17.46 17.17 3,326,000 17.19 17.00
16-03-17 17.32 17.54 17.29 5,411,100 17.43 17.24
16-03-16 17.22 17.37 17.07 3,378,300 17.29 17.10
16-03-15 17.15 17.31 17.13 1,366,100 17.30 17.11
16-03-14 17.24 17.30 17.17 1,025,700 17.25 17.06
16-03-11 17.18 17.28 17.12 2,436,900 17.25 17.06
16-03-10 17.22 17.28 16.77 2,328,700 16.95 16.77
16-03-09 17.10 17.27 17.03 1,263,100 17.13 16.94
Date Open High Low Vol Cls adjCls
16-03-08 17.21 17.21 17.02 1,340,600 17.05 16.86
16-03-07 17.25 17.41 17.18 1,422,800 17.38 17.00
16-03-04 17.39 17.49 17.28 1,261,800 17.37 16.99
16-03-03 17.25 17.41 17.18 1,699,100 17.38 17.00
16-03-02 17.03 17.23 16.93 1,491,800 17.22 16.85
16-03-01 16.83 17.07 16.73 1,917,500 17.06 16.69
16-02-29 16.69 16.94 16.64 2,407,500 16.73 16.37
16-02-26 16.79 16.85 16.70 1,504,200 16.70 16.34
16-02-25 16.57 16.86 16.57 1,356,900 16.82 16.45
Date Open High Low Vol Cls adjCls
16-02-24 16.34 16.50 16.27 1,159,300 16.44 16.08
16-02-23 16.48 16.73 16.46 1,032,200 16.47 16.11
16-02-22 16.48 16.64 16.37 1,062,300 16.57 16.21
16-02-19 16.39 16.51 16.26 1,322,900 16.37 16.01
16-02-18 16.12 16.45 16.01 1,737,000 16.41 16.05
16-02-17 16.33 16.50 16.09 2,380,600 16.09 15.74
16-02-16 15.97 16.27 15.94 1,408,300 16.25 15.90
16-02-12 15.83 16.20 15.76 2,550,300 15.87 15.53
16-02-11 15.86 16.02 15.68 2,905,200 15.92 15.57
Date Open High Low Vol Cls adjCls
16-02-10 16.24 16.40 16.02 3,150,000 16.04 15.69
16-02-09 16.00 16.42 15.97 3,781,900 16.24 15.89
16-02-08 16.72 16.74 16.02 5,118,300 16.21 15.86
16-02-05 16.95 17.03 16.82 2,552,300 16.83 16.46
16-02-04 17.02 17.16 16.96 2,959,800 17.04 16.67
16-02-03 16.97 17.23 16.86 2,443,300 17.11 16.74
16-02-02 17.09 17.09 16.78 2,808,000 16.87 16.50
16-02-01 16.99 17.20 16.88 2,670,900 17.05 16.68
16-01-29 16.58 17.13 16.48 6,309,500 17.11 16.74
Date Open High Low Vol Cls adjCls
16-01-28 16.55 16.79 16.35 4,863,500 16.42 16.06
16-01-27 16.54 16.70 16.40 2,984,700 16.49 16.13
16-01-26 16.41 16.69 16.39 3,182,300 16.69 16.33
16-01-25 16.26 16.46 16.08 3,822,700 16.37 16.01
16-01-22 15.93 16.41 15.83 3,396,800 16.25 15.90
16-01-21 15.83 16.12 15.66 3,205,200 15.88 15.53
16-01-20 16.00 16.03 15.36 3,063,700 15.68 15.34
16-01-19 16.15 16.24 16.05 2,446,500 16.13 15.78
16-01-15 15.85 16.07 15.76 2,070,600 16.03 15.68
Date Open High Low Vol Cls adjCls
16-01-14 16.15 16.24 16.01 2,764,700 16.08 15.73
16-01-13 16.28 16.50 16.11 2,578,700 16.13 15.78
16-01-12 16.08 16.34 15.61 5,378,400 16.27 15.92
16-01-11 16.27 16.33 16.16 2,171,300 16.24 15.89
16-01-08 16.62 16.70 16.18 2,491,800 16.22 15.87
16-01-07 16.53 16.86 16.50 2,716,200 16.62 16.26
16-01-06 16.72 17.06 16.71 3,141,300 17.05 16.68
16-01-05 16.60 16.95 16.50 3,464,500 16.84 16.47
16-01-04 16.68 16.68 16.36 3,444,200 16.55 16.19
Date Open High Low Vol Cls adjCls
15-12-31 16.90 16.93 16.72 2,397,000 16.84 16.47
15-12-30 16.62 17.05 16.52 2,351,400 16.90 16.53
15-12-29 16.94 17.07 16.92 1,712,600 17.04 16.67
15-12-28 16.43 16.87 16.43 1,277,700 16.86 16.49
15-12-24 16.76 16.84 16.69 794,900 16.78 16.42
15-12-23 16.70 16.82 16.63 1,387,400 16.79 16.43
15-12-22 16.64 16.79 16.58 1,841,200 16.63 16.27
15-12-21 16.51 16.68 16.22 2,666,500 16.61 16.25
15-12-18 16.58 16.74 16.51 2,865,000 16.62 16.26
Date Open High Low Vol Cls adjCls
15-12-17 16.96 16.99 16.73 2,341,000 16.74 16.38
15-12-16 16.64 17.05 16.61 2,294,300 16.96 16.59
15-12-15 16.44 16.63 16.37 2,688,300 16.55 16.19
15-12-14 16.22 16.36 16.11 2,511,200 16.34 15.98
15-12-11 16.14 16.35 16.03 2,393,800 16.26 15.91
15-12-10 16.66 16.74 16.40 2,505,100 16.40 15.87
15-12-09 16.56 16.76 16.50 1,651,200 16.64 16.11
15-12-08 16.62 16.74 16.53 1,356,600 16.70 16.16
15-12-07 16.63 16.71 16.55 1,799,600 16.65 16.12
Date Open High Low Vol Cls adjCls
15-12-04 16.48 16.78 15.50 2,949,200 16.68 16.15
15-12-03 16.87 16.96 16.42 3,678,800 16.43 15.90
15-12-02 17.27 17.27 16.89 2,350,000 16.93 16.39
15-12-01 17.15 17.34 17.06 1,809,500 17.32 16.76
15-11-30 17.28 17.32 17.01 2,896,100 17.05 16.50
15-11-27 17.14 17.27 17.12 988,800 17.23 16.68
15-11-25 17.12 17.18 17.05 2,337,600 17.13 16.58
15-11-24 17.04 17.20 16.95 1,764,400 17.12 16.57
15-11-23 17.17 17.23 17.09 1,388,300 17.14 16.59
Date Open High Low Vol Cls adjCls
15-11-20 16.99 17.20 16.90 3,580,700 17.15 16.60
15-11-19 16.92 17.05 16.87 1,681,000 16.91 16.37
15-11-18 16.82 16.94 16.73 2,265,300 16.90 16.36
15-11-17 16.59 16.95 16.51 3,504,700 16.81 16.27
15-11-16 16.31 16.63 16.21 3,340,000 16.63 16.10
15-11-13 16.45 16.62 16.33 4,502,300 16.37 15.85
15-11-12 16.43 16.54 16.37 2,709,800 16.43 15.90
15-11-11 16.55 16.70 16.43 6,157,300 16.46 15.93
15-11-10 16.31 16.55 16.25 3,940,800 16.54 16.01
Date Open High Low Vol Cls adjCls
15-11-09 16.36 16.39 16.07 4,702,100 16.25 15.73
15-11-06 16.82 16.87 16.33 3,194,700 16.45 15.92
15-11-05 16.79 17.07 16.79 2,978,100 17.05 16.50
15-11-04 17.08 17.14 16.77 3,389,200 16.80 16.26
15-11-03 17.08 17.18 16.97 5,535,100 17.08 16.53
15-11-02 16.80 17.18 16.78 3,554,200 17.15 16.60
15-10-30 17.03 17.10 16.78 6,148,100 16.80 16.26
15-10-29 17.02 17.13 16.91 5,667,300 17.02 16.47
15-10-28 17.46 17.46 16.82 4,130,000 17.12 16.57
Date Open High Low Vol Cls adjCls
15-10-27 16.88 17.07 16.82 2,628,000 17.04 16.49
15-10-26 16.92 16.97 16.84 2,630,100 16.89 16.35
15-10-23 16.94 17.11 16.82 4,696,000 16.90 16.36
15-10-22 16.66 16.95 16.65 2,720,800 16.93 16.39
15-10-21 16.69 16.77 16.49 3,667,000 16.58 16.05
15-10-20 16.73 16.83 16.64 5,201,200 16.66 16.13
15-10-19 16.51 16.77 16.49 3,779,700 16.75 16.21
15-10-16 16.34 16.58 16.34 2,595,300 16.57 16.04
15-10-15 16.20 16.32 16.02 4,729,400 16.29 15.77
Date Open High Low Vol Cls adjCls
15-10-14 16.34 16.37 16.13 3,183,900 16.16 15.64
15-10-13 16.44 16.52 16.21 4,463,600 16.29 15.77
15-10-12 16.39 16.54 16.35 3,529,400 16.47 15.94
15-10-09 16.34 16.42 16.24 2,901,300 16.39 15.86
15-10-08 16.09 16.36 16.03 5,399,300 16.33 15.81
15-10-07 15.89 16.10 15.82 6,262,700 16.10 15.58
15-10-06 15.92 16.02 15.81 2,901,000 15.87 15.36
15-10-05 15.68 15.92 15.68 2,944,300 15.92 15.41
15-10-02 15.25 15.62 15.25 3,708,300 15.62 15.12
Date Open High Low Vol Cls adjCls
15-10-01 15.42 15.45 15.27 2,842,000 15.45 14.95
15-09-30 15.44 15.48 15.26 2,699,000 15.38 14.89
15-09-29 15.14 15.43 15.09 3,673,000 15.33 14.84
15-09-28 15.35 15.35 14.99 2,956,600 15.11 14.63
15-09-25 15.40 15.52 15.29 2,867,800 15.39 14.90
15-09-24 15.41 15.50 15.23 3,545,100 15.37 14.88
15-09-23 15.29 15.48 15.25 2,572,100 15.46 14.96
15-09-22 15.35 15.46 15.24 3,634,700 15.26 14.77
15-09-21 15.42 15.61 15.41 2,886,400 15.47 14.97
Date Open High Low Vol Cls adjCls
15-09-18 15.29 15.57 15.23 4,079,300 15.39 14.90
15-09-17 15.51 15.84 15.38 4,117,200 15.59 14.92
15-09-16 15.24 15.54 15.24 4,522,600 15.53 14.87
15-09-15 15.17 15.32 15.05 1,978,700 15.26 14.61
15-09-14 15.20 15.22 15.09 1,879,700 15.15 14.50
15-09-11 14.73 15.20 14.71 4,409,200 15.20 14.55
15-09-10 14.74 15.01 14.71 5,314,300 14.75 14.12
15-09-09 15.05 15.13 14.77 5,427,800 14.80 14.17
15-09-08 14.97 15.02 14.82 4,636,200 14.94 14.30
Date Open High Low Vol Cls adjCls
15-09-04 14.88 14.96 14.73 3,441,600 14.80 14.17
15-09-03 15.15 15.26 14.96 6,617,800 15.02 14.38
15-09-02 15.27 15.30 15.02 3,498,500 15.11 14.46
15-09-01 15.10 15.32 15.00 4,135,800 15.12 14.47
15-08-31 15.57 15.61 15.28 4,343,800 15.29 14.64
15-08-28 15.65 15.72 15.53 3,454,000 15.60 14.93
15-08-27 15.60 15.80 15.44 5,328,500 15.66 14.99
15-08-26 15.28 15.53 15.15 7,026,000 15.46 14.80
15-08-25 16.10 16.10 15.09 7,753,300 15.13 14.48
Date Open High Low Vol Cls adjCls
15-08-24 15.55 15.88 15.40 6,832,000 15.64 14.97
15-08-21 16.66 16.75 16.33 2,821,900 16.34 15.64
15-08-20 16.79 16.93 16.66 4,987,100 16.77 16.05
15-08-19 16.83 16.92 16.69 4,003,000 16.86 16.14
15-08-18 16.69 16.94 16.58 4,147,700 16.91 16.19
15-08-17 16.60 16.74 16.53 2,203,400 16.74 16.02
15-08-14 16.42 16.65 16.31 4,104,600 16.61 15.90
15-08-13 16.37 16.56 16.26 1,491,900 16.47 15.77
15-08-12 16.40 16.50 16.28 3,049,100 16.47 15.77
Date Open High Low Vol Cls adjCls
15-08-11 16.27 16.47 16.18 3,364,500 16.42 15.72
15-08-10 16.44 16.47 16.23 2,060,300 16.31 15.61
15-08-07 16.23 16.40 16.07 2,882,400 16.38 15.68
15-08-06 16.12 16.27 15.98 6,301,800 16.26 15.56
15-08-05 16.19 16.19 15.98 2,926,000 16.09 15.40
15-08-04 16.13 16.30 16.08 3,056,500 16.14 15.45
15-08-03 16.25 16.32 16.14 3,523,800 16.18 15.49
15-07-31 16.16 16.39 16.15 5,340,500 16.30 15.60
15-07-30 16.20 16.26 15.97 3,312,300 16.02 15.33
Date Open High Low Vol Cls adjCls
15-07-29 16.09 16.26 15.99 2,510,700 16.22 15.53
15-07-28 16.11 16.21 16.02 1,382,000 16.12 15.43
15-07-27 16.10 16.23 16.06 3,383,000 16.09 15.40
15-07-24 16.01 16.18 15.96 1,838,100 16.10 15.41
15-07-23 16.23 16.23 15.93 2,259,500 16.05 15.36
15-07-22 16.19 16.30 16.09 3,004,800 16.23 15.54
15-07-21 16.25 16.32 16.21 2,821,600 16.23 15.54
15-07-20 16.22 16.28 16.14 2,288,400 16.25 15.55
15-07-17 16.15 16.42 16.15 6,608,500 16.26 15.56
Date Open High Low Vol Cls adjCls
15-07-16 15.92 16.25 15.88 7,105,000 16.19 15.50
15-07-15 15.88 15.92 15.77 2,075,400 15.87 15.19
15-07-14 15.92 15.98 15.81 2,170,500 15.91 15.23
15-07-13 15.95 16.08 15.80 2,741,600 15.89 15.21
15-07-10 15.89 16.00 15.75 2,159,900 15.85 15.17
15-07-09 16.01 16.01 15.74 2,231,600 15.80 15.12
15-07-08 15.93 15.99 15.79 3,848,300 15.89 15.21
15-07-07 15.81 16.12 15.79 3,880,800 16.08 15.39
15-07-06 15.59 15.84 15.57 2,104,700 15.81 15.13
Date Open High Low Vol Cls adjCls
15-07-02 15.77 15.94 15.65 2,008,200 15.70 15.03
15-07-01 15.47 15.67 15.44 3,361,900 15.67 15.00
15-06-30 15.62 15.66 15.44 4,226,500 15.46 14.80
15-06-29 15.86 15.92 15.55 3,753,200 15.55 14.88
15-06-26 15.81 15.91 15.73 3,949,800 15.85 15.17
15-06-25 16.02 16.11 15.80 4,057,500 15.81 15.13
15-06-24 16.02 16.10 15.88 4,642,500 15.96 15.28
15-06-23 15.96 16.11 15.86 4,550,700 16.01 15.32
15-06-22 16.22 16.33 15.98 3,627,400 15.99 15.31
Date Open High Low Vol Cls adjCls
15-06-19 16.30 16.36 16.15 3,380,800 16.21 15.52
15-06-18 16.30 16.50 16.27 4,666,600 16.33 15.63
15-06-17 16.12 16.28 15.99 3,106,300 16.26 15.56
15-06-16 16.06 16.22 16.00 6,310,700 16.11 15.42
15-06-15 16.23 16.30 16.07 3,877,900 16.07 15.38
15-06-12 16.32 16.42 16.20 4,146,400 16.25 15.55
15-06-11 16.53 16.56 16.38 5,856,100 16.40 15.70
15-06-10 16.34 16.61 16.23 5,679,500 16.42 15.72
15-06-09 16.35 16.47 16.26 5,424,200 16.33 15.63
Date Open High Low Vol Cls adjCls
15-06-08 16.54 16.64 16.48 2,977,700 16.54 15.67
15-06-05 16.61 16.77 16.46 5,115,600 16.54 15.67
15-06-04 16.66 16.77 16.66 4,245,300 16.76 15.88
15-06-03 16.96 17.01 16.69 3,811,900 16.72 15.84
15-06-02 16.93 17.03 16.81 7,361,300 16.98 16.08
15-06-01 16.93 17.21 16.86 10,051,200 17.00 16.10
15-05-29 17.11 17.19 16.90 6,131,000 16.92 16.03
15-05-28 17.19 17.22 17.07 2,558,400 17.10 16.20
15-05-27 17.19 17.26 17.10 1,973,700 17.21 16.30
Date Open High Low Vol Cls adjCls
15-05-26 17.24 17.26 17.11 3,175,000 17.17 16.26
15-05-22 17.21 17.35 17.11 2,205,900 17.25 16.34
15-05-21 17.43 17.47 17.12 3,301,700 17.22 16.31
15-05-20 17.50 17.53 17.31 2,510,200 17.39 16.47
15-05-19 17.59 17.62 17.43 2,820,100 17.46 16.54
15-05-18 17.55 17.68 17.46 2,270,300 17.67 16.74
15-05-15 17.52 17.71 17.52 2,000,400 17.65 16.72
15-05-14 17.16 17.51 17.15 2,285,500 17.51 16.59
15-05-13 17.38 17.49 17.08 2,851,500 17.12 16.22
Date Open High Low Vol Cls adjCls
15-05-12 17.17 17.36 17.08 3,887,000 17.33 16.41
15-05-11 17.46 17.58 17.21 4,911,000 17.31 16.40
15-05-08 17.54 17.77 17.45 4,399,300 17.56 16.63
15-05-07 17.00 17.36 16.93 3,852,500 17.32 16.41
15-05-06 17.02 17.11 16.88 3,808,100 17.01 16.11
15-05-05 17.16 17.23 16.98 4,918,100 17.01 16.11
15-05-04 17.09 17.33 17.09 3,311,900 17.27 16.36
15-05-01 17.04 17.30 17.04 3,174,900 17.09 16.19
15-04-30 17.25 17.27 16.99 7,123,400 17.05 16.15
Date Open High Low Vol Cls adjCls
15-04-29 17.38 17.71 17.22 4,163,200 17.25 16.34
15-04-28 17.75 17.87 17.60 2,676,400 17.79 16.85
15-04-27 17.87 17.97 17.75 1,340,100 17.81 16.87
15-04-24 17.91 17.98 17.76 3,109,300 17.81 16.87
15-04-23 17.92 17.97 17.77 1,466,300 17.88 16.94
15-04-22 17.78 17.97 17.78 2,180,900 17.93 16.98
15-04-21 17.95 17.95 17.70 1,799,500 17.81 16.87
15-04-20 17.88 17.89 17.69 2,025,500 17.75 16.81
15-04-17 17.95 18.07 17.74 3,761,000 17.83 16.89
Date Open High Low Vol Cls adjCls
15-04-16 17.97 18.17 17.92 2,024,000 18.03 17.08
15-04-15 18.26 18.31 18.05 2,308,900 18.06 17.11
15-04-14 18.20 18.35 18.17 2,696,900 18.23 17.27
15-04-13 18.25 18.33 18.17 1,725,200 18.17 17.21
15-04-10 18.42 18.57 18.22 3,006,700 18.30 17.33
15-04-09 18.74 18.75 18.28 2,933,200 18.32 17.35
15-04-08 18.78 18.78 18.68 1,837,500 18.74 17.75
15-04-07 19.04 19.04 18.70 2,413,600 18.71 17.72
15-04-06 18.90 19.11 18.88 2,997,200 19.09 18.08
Date Open High Low Vol Cls adjCls
15-04-02 18.62 18.89 18.56 2,797,900 18.85 17.85
15-04-01 18.65 18.72 18.42 2,932,600 18.60 17.62
15-03-31 18.75 18.84 18.53 5,039,600 18.62 17.64
15-03-30 18.55 18.87 18.52 6,185,000 18.81 17.82
15-03-27 18.45 18.55 18.36 2,754,600 18.47 17.49
15-03-26 18.33 18.54 18.32 2,384,900 18.41 17.44
15-03-25 18.87 19.00 18.41 4,128,300 18.52 17.54
15-03-24 19.10 19.11 18.86 12,025,100 18.87 17.87
15-03-23 19.29 19.52 19.10 5,092,000 19.10 18.09
Date Open High Low Vol Cls adjCls
15-03-20 19.00 19.36 18.98 2,630,100 19.33 18.31
15-03-19 18.87 19.08 18.77 1,692,100 18.90 17.90
15-03-18 18.55 18.98 18.43 2,250,900 18.94 17.94
15-03-17 18.46 18.62 18.35 2,421,700 18.51 17.53
15-03-16 18.54 18.63 18.44 4,045,100 18.48 17.50
15-03-13 18.48 18.52 18.31 1,536,300 18.42 17.45
15-03-12 18.30 18.54 18.22 2,283,400 18.52 17.54
15-03-11 18.18 18.25 18.09 4,045,000 18.17 17.21
15-03-10 18.14 18.27 18.10 4,267,000 18.18 17.22
Date Open High Low Vol Cls adjCls
15-03-09 18.53 18.59 18.19 8,049,000 18.33 17.20
15-03-06 18.61 18.61 18.29 4,699,600 18.39 17.26
15-03-05 18.95 19.12 18.86 2,353,900 18.91 17.74
15-03-04 18.93 19.05 18.73 1,501,800 18.79 17.63
15-03-03 18.90 19.02 18.78 1,916,500 18.99 17.82
15-03-02 18.64 19.23 18.64 2,511,200 18.97 17.80
15-02-27 18.80 18.97 18.61 4,061,300 18.94 17.77
15-02-26 18.96 18.99 18.76 2,063,500 18.78 17.62
15-02-25 19.03 19.20 18.97 2,526,700 19.01 17.84
Date Open High Low Vol Cls adjCls
15-02-24 19.38 19.38 18.85 2,543,200 19.03 17.86
15-02-23 19.26 19.45 19.17 3,431,500 19.45 18.25
15-02-20 18.92 19.30 18.88 4,460,600 19.26 18.07
15-02-19 19.37 19.40 18.87 3,139,900 18.94 17.77
15-02-18 19.24 19.45 19.03 2,096,300 19.43 18.23
15-02-17 19.33 19.51 19.19 4,422,100 19.24 18.05
15-02-13 19.66 19.68 19.32 3,095,200 19.41 18.21
15-02-12 19.21 19.75 19.06 3,998,700 19.69 18.48
15-02-11 19.69 20.05 19.40 10,023,700 19.62 18.41
Date Open High Low Vol Cls adjCls
15-02-10 19.61 19.61 19.31 1,849,500 19.54 18.33
15-02-09 19.68 19.75 19.53 3,769,800 19.53 18.33
15-02-06 20.27 20.27 19.50 5,267,400 19.70 18.48
15-02-05 19.98 20.41 19.87 3,238,100 20.36 19.10
15-02-04 19.82 20.07 19.67 5,180,800 19.97 18.74
15-02-03 19.66 19.93 19.58 2,861,900 19.92 18.69
15-02-02 19.63 19.71 19.19 3,039,200 19.69 18.48
15-01-30 20.02 20.07 19.59 3,062,000 19.60 18.39
15-01-29 19.95 20.12 19.84 2,027,700 20.08 18.84
Date Open High Low Vol Cls adjCls
15-01-28 20.04 20.23 19.92 2,419,900 19.93 18.70
15-01-27 19.89 20.02 19.83 2,539,100 19.97 18.74
15-01-26 19.70 20.01 19.60 2,606,800 20.00 18.77
15-01-23 19.89 19.94 19.61 2,936,300 19.72 18.50
15-01-22 19.57 19.88 19.47 2,130,000 19.88 18.65
15-01-21 19.44 19.50 19.28 2,836,600 19.44 18.24
15-01-20 19.59 19.74 19.23 3,352,100 19.34 18.15
15-01-16 19.39 19.69 19.30 1,969,900 19.68 18.47
15-01-15 19.52 19.53 19.28 3,494,300 19.41 18.21
Date Open High Low Vol Cls adjCls
15-01-14 19.16 19.55 19.04 4,561,100 19.52 18.32
15-01-13 19.21 19.24 19.04 3,952,700 19.21 18.02
15-01-12 19.07 19.23 18.94 2,521,700 19.17 17.99
15-01-09 19.15 19.21 18.89 3,840,400 19.03 17.86
15-01-08 19.39 19.40 19.10 3,458,600 19.10 17.92
15-01-07 18.93 19.33 18.74 4,903,800 19.31 18.12
15-01-06 18.63 18.85 18.57 5,480,400 18.83 17.67
15-01-05 18.50 18.69 18.38 7,129,300 18.52 17.38
15-01-02 18.43 18.61 18.33 1,690,600 18.60 17.45
Date Open High Low Vol Cls adjCls
14-12-31 18.77 18.84 18.32 1,653,500 18.36 17.23
14-12-30 18.62 18.83 18.60 1,313,500 18.70 17.55
14-12-29 18.61 18.78 18.60 3,019,200 18.68 17.53
14-12-26 18.54 18.68 18.44 1,265,700 18.59 17.44
14-12-24 18.50 18.60 18.49 1,146,800 18.49 17.35
14-12-23 18.57 18.58 18.43 4,380,300 18.50 17.36
14-12-22 18.12 18.51 18.11 3,613,900 18.50 17.36
14-12-19 18.28 18.36 18.08 4,171,900 18.14 17.02
14-12-18 18.28 18.28 18.09 5,059,500 18.24 17.11
Date Open High Low Vol Cls adjCls
14-12-17 17.78 18.17 17.65 6,784,400 18.17 17.05
14-12-16 17.67 17.82 17.58 3,629,100 17.72 16.63
14-12-15 17.92 17.95 17.54 2,775,000 17.70 16.61
14-12-12 18.02 18.14 17.89 2,922,800 17.90 16.80
14-12-11 18.37 18.48 18.20 2,639,400 18.23 16.96
14-12-10 18.36 18.50 18.24 4,181,600 18.27 17.00
14-12-09 18.10 18.43 18.07 4,032,900 18.42 17.14
14-12-08 18.23 18.37 18.11 3,199,000 18.19 16.92
14-12-05 18.21 18.30 18.15 3,590,600 18.21 16.94
Date Open High Low Vol Cls adjCls
14-12-04 18.46 18.49 18.20 3,258,400 18.28 17.01
14-12-03 18.47 18.56 18.35 3,543,100 18.44 17.16
14-12-02 18.38 18.50 18.21 4,149,900 18.47 17.18
14-12-01 18.28 18.55 18.19 4,875,900 18.41 17.13
14-11-28 18.29 18.48 18.25 1,496,700 18.33 17.05
14-11-26 18.02 18.25 18.02 1,636,200 18.22 16.95
14-11-25 17.96 18.09 17.93 3,585,100 18.03 16.77
14-11-24 17.86 17.99 17.75 2,624,200 17.96 16.71
14-11-21 17.87 17.96 17.64 4,293,400 17.78 16.54
Date Open High Low Vol Cls adjCls
14-11-20 17.74 17.83 17.67 2,578,600 17.73 16.49
14-11-19 18.03 18.09 17.72 4,430,900 17.75 16.51
14-11-18 18.15 18.20 18.02 2,310,100 18.07 16.81
14-11-17 18.00 18.15 18.00 2,752,800 18.12 16.86
14-11-14 18.26 18.26 18.01 1,539,700 18.08 16.82
14-11-13 18.21 18.41 18.19 2,139,100 18.22 16.95
14-11-12 18.40 18.46 18.20 3,262,000 18.22 16.95
14-11-11 18.50 18.57 18.33 3,008,400 18.46 17.17
14-11-10 18.31 18.53 18.27 3,462,900 18.52 17.23
Date Open High Low Vol Cls adjCls
14-11-07 18.21 18.41 18.11 2,783,500 18.36 17.08
14-11-06 18.41 18.46 18.23 2,868,100 18.24 16.97
14-11-05 18.44 18.46 18.27 3,173,300 18.41 17.13
14-11-04 18.32 18.42 18.24 2,689,000 18.41 17.13
14-11-03 18.14 18.34 18.09 4,233,800 18.34 17.06
14-10-31 18.00 18.14 17.89 5,733,000 18.14 16.88
14-10-30 17.73 17.93 17.69 3,881,200 17.93 16.68
14-10-29 17.75 17.85 17.63 4,713,600 17.80 16.56
14-10-28 16.83 17.84 16.83 4,400,100 17.75 16.51
Date Open High Low Vol Cls adjCls
14-10-27 17.78 17.90 17.70 2,540,100 17.86 16.62
14-10-24 17.79 17.87 17.67 2,271,000 17.80 16.56
14-10-23 17.66 17.82 17.53 3,282,900 17.77 16.53
14-10-22 17.37 17.61 17.37 4,328,200 17.55 16.33
14-10-21 17.32 17.43 17.25 6,889,800 17.33 16.12
14-10-20 16.89 17.35 16.87 5,156,600 17.29 16.09
14-10-17 17.25 17.27 16.78 10,116,500 16.86 15.69
14-10-16 16.95 17.17 16.79 5,207,800 17.08 15.89
14-10-15 17.25 17.45 16.95 4,992,900 17.09 15.90
Date Open High Low Vol Cls adjCls
14-10-14 17.19 17.55 17.13 6,483,400 17.30 16.09
14-10-13 17.17 17.33 17.10 4,024,400 17.13 15.94
14-10-10 17.12 17.35 17.10 4,326,500 17.17 15.97
14-10-09 17.12 17.36 17.07 4,583,500 17.12 15.93
14-10-08 16.84 17.15 16.75 4,179,400 17.14 15.95
14-10-07 16.83 16.95 16.70 4,068,800 16.83 15.66
14-10-06 16.75 16.90 16.74 2,952,000 16.86 15.69
14-10-03 16.70 16.82 16.55 2,132,800 16.75 15.58
14-10-02 16.75 16.81 16.47 4,465,900 16.61 15.45
Date Open High Low Vol Cls adjCls
14-10-01 16.73 16.97 16.62 8,083,300 16.79 15.62
14-09-30 16.60 16.73 16.49 7,644,200 16.73 15.56
14-09-29 16.45 16.64 16.38 3,264,100 16.63 15.47
14-09-26 16.35 16.61 16.25 4,877,100 16.55 15.40
14-09-25 16.39 16.39 16.22 3,982,500 16.35 15.21
14-09-24 16.39 16.61 16.35 2,327,500 16.39 15.25
14-09-23 16.59 16.70 16.53 4,427,600 16.54 15.24
14-09-22 16.67 16.72 16.57 6,446,900 16.64 15.34
14-09-19 16.91 16.95 16.65 6,605,700 16.67 15.36
Date Open High Low Vol Cls adjCls
14-09-18 16.98 17.06 16.74 5,636,900 16.78 15.46
14-09-17 17.19 17.29 16.97 2,926,400 16.98 15.65
14-09-16 17.05 17.23 17.05 6,062,500 17.11 15.77
14-09-15 17.16 17.26 16.98 6,811,700 17.06 15.72
14-09-12 17.32 17.52 17.07 8,854,800 17.16 15.81
14-09-11 17.81 17.94 17.73 1,704,100 17.82 16.42
14-09-10 18.01 18.05 17.80 1,432,000 17.82 16.42
14-09-09 18.14 18.19 18.04 2,737,600 18.09 16.67
14-09-08 18.20 18.26 18.10 1,806,400 18.19 16.76
Date Open High Low Vol Cls adjCls
14-09-05 18.04 18.20 18.04 2,313,700 18.18 16.75
14-09-04 18.10 18.20 18.03 2,281,100 18.06 16.64
14-09-03 18.17 18.26 18.11 2,257,300 18.12 16.70
14-09-02 18.26 18.30 18.08 2,146,400 18.10 16.68
14-08-29 18.00 18.22 17.97 2,294,600 18.22 16.79
14-08-28 17.99 18.04 17.92 1,093,100 17.98 16.57
14-08-27 18.07 18.12 17.93 1,220,900 18.03 16.62
14-08-26 18.00 18.14 17.97 1,695,200 18.05 16.64
14-08-25 18.07 18.15 17.89 1,188,400 17.96 16.55
Date Open High Low Vol Cls adjCls
14-08-22 18.20 18.26 17.96 1,520,400 18.01 16.60
14-08-21 18.24 18.37 18.19 1,248,500 18.19 16.76
14-08-20 18.04 18.24 17.96 1,355,900 18.22 16.79
14-08-19 17.98 18.12 17.96 1,354,500 18.07 16.65
14-08-18 17.81 18.00 17.80 2,448,500 17.99 16.58
14-08-15 18.01 18.05 17.79 3,423,600 17.79 16.40
14-08-14 17.99 18.12 17.97 2,787,500 17.99 16.58
14-08-13 17.81 18.00 17.76 1,662,700 17.99 16.58
14-08-12 17.76 17.82 17.67 1,391,500 17.73 16.34
Date Open High Low Vol Cls adjCls
14-08-11 17.67 17.81 17.63 1,664,300 17.75 16.36
14-08-08 17.56 17.70 17.46 2,272,700 17.63 16.25
14-08-07 17.36 17.60 17.36 3,494,700 17.55 16.17
14-08-06 17.27 17.41 17.27 2,454,600 17.34 15.98
14-08-05 17.50 17.54 17.30 1,990,300 17.32 15.96
14-08-04 17.41 17.62 17.34 1,476,500 17.54 16.17
14-08-01 17.48 17.67 17.42 2,387,100 17.42 16.05
14-07-31 17.53 17.75 17.46 2,773,000 17.54 16.17
14-07-30 17.78 17.90 17.58 1,721,600 17.68 16.29
Date Open High Low Vol Cls adjCls
14-07-29 17.84 17.89 17.73 1,482,200 17.78 16.39
14-07-28 17.77 17.95 17.77 1,830,800 17.83 16.43
14-07-25 17.90 17.98 17.75 1,571,100 17.75 16.36
14-07-24 18.06 18.12 17.89 1,837,700 17.93 16.52
14-07-23 17.96 18.09 17.93 2,310,800 18.06 16.64
14-07-22 17.90 18.00 17.86 1,205,400 17.95 16.54
14-07-21 17.91 17.91 17.79 703,300 17.85 16.45
14-07-18 17.79 17.96 17.76 1,315,300 17.93 16.52
14-07-17 17.85 17.91 17.75 1,404,100 17.77 16.38
Date Open High Low Vol Cls adjCls
14-07-16 17.93 17.95 17.81 1,039,600 17.89 16.49
14-07-15 17.85 17.94 17.76 1,849,000 17.92 16.52
14-07-14 17.85 17.93 17.67 3,990,400 17.83 16.43
14-07-11 17.92 17.92 17.74 1,830,600 17.81 16.41
14-07-10 17.78 17.96 17.74 2,924,700 17.93 16.52
14-07-09 17.83 17.89 17.70 2,189,900 17.83 16.43
14-07-08 17.65 17.81 17.64 1,797,100 17.78 16.39
14-07-07 17.64 17.72 17.59 2,449,700 17.65 16.27
14-07-03 17.74 17.78 17.51 942,800 17.60 16.22
Date Open High Low Vol Cls adjCls
14-07-02 17.76 17.81 17.62 1,671,200 17.74 16.35
14-07-01 17.63 17.82 17.58 2,330,500 17.74 16.35
14-06-30 17.73 17.78 17.50 1,871,200 17.63 16.25
14-06-27 17.37 17.77 17.34 4,082,000 17.72 16.33
14-06-26 17.57 17.61 17.33 2,019,000 17.41 16.05
14-06-25 17.63 17.67 17.48 1,829,800 17.57 16.19
14-06-24 17.61 17.68 17.53 2,190,700 17.61 16.23
14-06-23 17.73 17.77 17.62 1,812,100 17.65 16.27
14-06-20 17.70 17.78 17.52 2,624,000 17.72 16.33
Date Open High Low Vol Cls adjCls
14-06-19 17.58 17.68 17.50 1,708,300 17.68 16.29
14-06-18 17.32 17.60 17.27 2,316,600 17.54 16.17
14-06-17 17.28 17.39 17.24 2,081,100 17.30 15.94
14-06-16 17.38 17.49 17.24 2,141,800 17.32 15.96
14-06-13 17.28 17.42 17.10 3,243,400 17.37 16.01
14-06-12 17.25 17.35 17.03 3,825,500 17.26 15.91
14-06-11 17.31 17.45 17.18 3,416,800 17.26 15.91
14-06-10 17.50 17.57 17.35 2,284,100 17.36 16.00
14-06-09 17.78 17.92 17.52 4,775,200 17.64 16.11
Date Open High Low Vol Cls adjCls
14-06-06 17.87 17.87 17.77 3,145,600 17.81 16.27
14-06-05 17.49 17.81 17.41 3,086,700 17.80 16.26
14-06-04 17.46 17.55 17.42 1,660,600 17.47 15.96
14-06-03 17.46 17.51 17.39 1,139,000 17.50 15.99
14-06-02 17.36 17.48 17.32 1,605,800 17.48 15.97
14-05-30 17.11 17.41 17.09 4,965,000 17.31 15.81
14-05-29 17.23 17.24 17.05 3,020,100 17.18 15.69
14-05-28 17.24 17.26 17.04 2,027,300 17.14 15.66
14-05-27 17.19 17.27 17.09 2,145,600 17.22 15.73
Date Open High Low Vol Cls adjCls
14-05-23 17.04 17.17 17.00 1,059,700 17.17 15.69
14-05-22 16.99 17.15 16.91 2,118,600 17.00 15.53
14-05-21 17.08 17.16 16.96 2,242,600 16.98 15.51
14-05-20 17.30 17.35 16.93 3,911,400 17.07 15.59
14-05-19 17.33 17.41 17.21 1,302,400 17.30 15.80
14-05-16 17.07 17.37 16.97 1,830,700 17.34 15.84
14-05-15 17.01 17.12 16.89 2,268,200 17.07 15.59
14-05-14 17.18 17.24 17.06 2,512,800 17.10 15.62
14-05-13 17.31 17.46 17.14 1,367,000 17.17 15.69
Date Open High Low Vol Cls adjCls
14-05-12 17.25 17.32 17.21 2,706,300 17.30 15.80
14-05-09 17.26 17.31 17.06 2,421,200 17.20 15.71
14-05-08 17.31 17.39 17.16 3,566,100 17.27 15.78
14-05-07 17.27 17.31 17.01 4,181,500 17.29 15.79
14-05-06 17.15 17.22 17.01 1,591,700 17.12 15.64
14-05-05 17.14 17.24 17.08 2,187,800 17.18 15.69
14-05-02 17.16 17.27 17.05 2,424,900 17.20 15.71
14-05-01 17.15 17.28 17.03 3,749,100 17.20 15.71
14-04-30 17.10 17.22 17.07 2,127,700 17.17 15.69
Date Open High Low Vol Cls adjCls
14-04-29 17.15 17.19 17.04 3,983,100 17.11 15.63
14-04-28 16.98 17.13 16.90 1,393,200 17.10 15.62
14-04-25 17.01 17.04 16.88 1,314,600 16.92 15.46
14-04-24 16.99 17.05 16.88 2,339,300 17.04 15.57
14-04-23 17.08 17.10 16.84 2,900,600 16.91 15.45
14-04-22 16.96 17.09 16.86 1,444,900 17.07 15.59
14-04-21 16.97 17.02 16.87 3,297,400 16.95 15.48
14-04-17 17.05 17.10 16.90 3,736,700 16.97 15.50
14-04-16 16.88 17.13 16.82 5,199,200 17.08 15.60
Date Open High Low Vol Cls adjCls
14-04-15 16.37 16.80 16.34 3,552,100 16.78 15.33
14-04-14 16.37 16.43 16.30 1,951,500 16.36 14.95
14-04-11 16.40 16.55 16.26 2,776,100 16.27 14.86
14-04-10 16.68 16.79 16.44 2,360,600 16.50 15.07
14-04-09 16.68 16.76 16.54 2,525,300 16.70 15.26
14-04-08 16.59 16.72 16.54 3,772,500 16.63 15.19
14-04-07 16.74 16.87 16.63 2,229,500 16.65 15.21
14-04-04 16.75 16.89 16.69 1,833,500 16.74 15.29
14-04-03 16.72 16.73 16.58 1,932,700 16.70 15.26
Date Open High Low Vol Cls adjCls
14-04-02 16.55 16.71 16.52 2,603,100 16.67 15.23
14-04-01 16.53 16.60 16.36 3,346,300 16.54 15.11
14-03-31 16.52 16.53 16.24 4,158,500 16.48 15.05
14-03-28 16.29 16.53 16.26 2,373,600 16.32 14.91
14-03-27 16.14 16.27 16.03 2,349,400 16.24 14.84
14-03-26 16.52 16.52 16.17 2,216,600 16.17 14.77
14-03-25 16.35 16.52 16.30 2,087,400 16.47 15.05
14-03-24 16.43 16.44 16.15 3,499,300 16.25 14.84
14-03-21 16.26 16.49 16.25 2,184,600 16.35 14.94
Date Open High Low Vol Cls adjCls
14-03-20 16.13 16.27 15.98 2,468,200 16.25 14.84
14-03-19 16.60 16.72 16.18 1,984,700 16.19 14.79
14-03-18 16.47 16.66 16.35 3,491,400 16.61 15.17
14-03-17 16.45 16.56 16.39 3,863,400 16.45 15.03
14-03-14 16.26 16.46 16.26 3,907,300 16.35 14.94
14-03-13 16.36 16.39 16.20 2,723,800 16.27 14.86
14-03-12 16.16 16.35 16.16 5,322,400 16.34 14.93
14-03-11 16.31 16.36 16.23 3,199,400 16.23 14.83
14-03-10 16.35 16.43 16.30 3,788,400 16.41 14.85
Date Open High Low Vol Cls adjCls
14-03-07 16.54 16.60 16.21 1,950,100 16.33 14.78
14-03-06 16.76 16.82 16.53 3,084,500 16.59 15.01
14-03-05 16.73 16.88 16.55 2,190,900 16.72 15.13
14-03-04 16.61 16.75 16.59 3,192,000 16.72 15.13
14-03-03 16.55 16.60 16.32 1,866,400 16.48 14.91
14-02-28 16.26 16.64 16.26 5,218,300 16.62 15.04
14-02-27 16.49 16.56 16.25 3,289,300 16.28 14.73
14-02-26 16.50 16.68 16.43 2,723,600 16.49 14.92
14-02-25 16.42 16.64 16.38 3,257,000 16.49 14.92
Date Open High Low Vol Cls adjCls
14-02-24 16.62 16.71 16.35 3,494,700 16.37 14.81
14-02-21 16.63 16.71 16.49 2,234,500 16.61 15.03
14-02-20 16.58 16.71 16.45 2,431,400 16.58 15.00
14-02-19 16.46 16.73 16.46 4,008,800 16.61 15.03
14-02-18 16.38 16.51 16.28 3,983,100 16.50 14.93
14-02-14 16.06 16.32 16.03 2,482,000 16.32 14.77
14-02-13 15.80 16.16 15.67 4,880,900 16.06 14.53
14-02-12 15.90 15.92 15.82 3,139,200 15.90 14.39
14-02-11 15.98 16.00 15.87 3,052,400 15.90 14.39
Date Open High Low Vol Cls adjCls
14-02-10 15.59 15.98 15.54 5,225,800 15.94 14.42
14-02-07 15.37 15.64 15.36 8,302,900 15.56 14.08
14-02-06 15.06 15.33 15.03 8,153,400 15.28 13.83
14-02-05 15.22 15.28 14.97 8,428,100 15.06 13.63
14-02-04 15.34 15.43 15.23 3,956,600 15.31 13.85
14-02-03 15.62 15.64 15.32 1,963,000 15.35 13.89
14-01-31 15.41 15.69 15.33 1,889,800 15.67 14.18
14-01-30 15.45 15.60 15.44 1,630,100 15.55 14.07
14-01-29 15.32 15.40 15.22 1,922,800 15.35 13.89
Date Open High Low Vol Cls adjCls
14-01-28 15.20 15.43 15.18 2,400,300 15.37 13.91
14-01-27 15.48 15.57 15.14 2,999,000 15.15 13.71
14-01-24 15.63 15.64 15.42 2,437,400 15.47 14.00
14-01-23 15.71 15.81 15.60 3,324,200 15.69 14.20
14-01-22 15.70 15.80 15.54 4,044,600 15.75 14.25
14-01-21 15.67 15.69 15.35 3,886,600 15.67 14.18
14-01-17 15.73 15.75 15.50 1,745,400 15.57 14.09
14-01-16 15.62 15.72 15.48 2,783,400 15.71 14.22
14-01-15 15.61 15.77 15.60 1,899,400 15.65 14.16
Date Open High Low Vol Cls adjCls
14-01-14 15.57 15.66 15.51 2,804,500 15.63 14.14
14-01-13 15.68 15.74 15.46 1,721,300 15.51 14.03
14-01-10 15.74 15.87 15.63 1,932,500 15.70 14.21
14-01-09 15.71 15.73 15.44 2,641,600 15.68 14.19
14-01-08 15.57 15.73 15.37 4,740,300 15.67 14.18
14-01-07 15.54 15.61 15.45 4,315,900 15.54 14.06
14-01-06 15.46 15.62 15.45 2,866,900 15.50 14.03
14-01-03 15.30 15.47 15.28 2,685,000 15.46 13.99
14-01-02 15.31 15.39 15.21 1,941,400 15.32 13.86
Date Open High Low Vol Cls adjCls
13-12-31 15.42 15.51 15.30 1,667,200 15.37 13.91
13-12-30 15.38 15.51 15.38 2,152,700 15.43 13.96
13-12-27 15.34 15.42 15.26 1,359,400 15.39 13.93
13-12-26 15.46 15.50 15.30 1,678,400 15.36 13.90
13-12-24 15.40 15.49 15.31 752,800 15.39 13.93
13-12-23 15.39 15.46 15.30 2,558,200 15.40 13.94
13-12-20 15.18 15.39 15.09 3,930,900 15.35 13.89
13-12-19 15.15 15.28 14.95 3,977,000 15.15 13.71
13-12-18 15.00 15.32 14.89 2,872,600 15.23 13.78
Date Open High Low Vol Cls adjCls
13-12-17 14.97 15.14 14.90 2,696,800 15.03 13.60
13-12-16 15.12 15.13 14.95 3,729,500 14.95 13.53
13-12-13 15.23 15.45 15.05 2,454,400 15.09 13.65
13-12-12 15.40 15.44 15.24 2,185,000 15.30 13.72
13-12-11 15.97 15.99 15.38 2,982,300 15.40 13.81
13-12-10 16.03 16.22 15.89 2,246,900 15.96 14.31
13-12-09 15.98 16.11 15.90 2,115,200 16.04 14.39
13-12-06 16.02 16.10 15.93 2,521,700 16.01 14.36
13-12-05 15.82 15.99 15.66 1,724,100 15.91 14.27
Date Open High Low Vol Cls adjCls
13-12-04 15.92 15.94 15.69 2,720,200 15.84 14.21
13-12-03 15.81 15.88 15.73 3,195,700 15.85 14.22
13-12-02 16.01 16.11 15.75 3,233,400 15.89 14.25
13-11-29 16.21 16.26 15.97 841,100 15.99 14.34
13-11-27 16.09 16.23 16.04 2,146,000 16.20 14.53
13-11-26 16.13 16.18 16.01 5,419,000 16.02 14.37
13-11-25 16.28 16.33 16.13 2,396,600 16.16 14.49
13-11-22 16.16 16.28 16.02 5,931,900 16.28 14.60
13-11-21 16.26 16.28 16.13 3,185,300 16.23 14.56
Date Open High Low Vol Cls adjCls
13-11-20 16.44 16.65 16.14 3,758,300 16.18 14.51
13-11-19 16.79 16.79 16.27 2,469,400 16.44 14.75
13-11-18 16.69 16.79 16.44 4,171,800 16.47 14.77
13-11-15 16.51 16.64 16.44 2,792,400 16.60 14.89
13-11-14 16.38 16.58 16.36 1,752,900 16.52 14.82
13-11-13 16.12 16.35 16.08 2,276,300 16.33 14.65
13-11-12 16.24 16.24 15.99 2,238,100 16.16 14.49
13-11-11 16.17 16.37 16.11 2,083,600 16.25 14.57
13-11-08 16.17 16.24 15.87 3,853,400 16.17 14.50
Date Open High Low Vol Cls adjCls
13-11-07 16.47 16.56 16.24 2,946,200 16.25 14.57
13-11-06 16.70 16.76 16.42 3,163,700 16.47 14.77
13-11-05 16.94 17.05 16.48 3,855,000 16.66 14.94
13-11-04 17.10 17.32 16.90 3,096,900 17.06 15.30
13-11-01 17.06 17.11 16.84 2,576,400 17.09 15.33
13-10-31 17.07 17.15 16.84 5,037,500 16.95 15.20
13-10-30 16.83 17.12 16.81 5,869,600 17.07 15.31
13-10-29 16.98 17.02 16.81 3,006,200 16.85 15.11
13-10-28 17.18 17.18 16.92 2,497,400 16.99 15.24
Date Open High Low Vol Cls adjCls
13-10-25 16.99 17.26 16.89 3,151,300 17.18 15.41
13-10-24 16.89 16.99 16.83 2,098,800 16.99 15.24
13-10-23 16.85 17.01 16.81 2,872,100 16.90 15.16
13-10-22 16.79 16.94 16.69 3,800,700 16.91 15.17
13-10-21 16.75 16.75 16.57 1,867,300 16.66 14.94
13-10-18 16.80 16.81 16.51 2,232,200 16.71 14.99
13-10-17 16.22 16.75 16.17 4,317,100 16.73 15.01
13-10-16 16.40 16.53 16.34 3,556,600 16.37 14.68
13-10-15 16.16 16.35 16.14 5,281,200 16.34 14.66
Date Open High Low Vol Cls adjCls
13-10-14 16.13 16.26 15.98 2,952,200 16.20 14.53
13-10-11 15.94 16.20 15.91 2,849,300 16.20 14.53
13-10-10 15.79 16.10 15.78 2,034,400 16.04 14.39
13-10-09 15.68 15.81 15.63 2,934,000 15.66 14.05
13-10-08 15.84 15.89 15.59 2,246,400 15.62 14.01
13-10-07 15.65 15.91 15.61 2,351,100 15.81 14.18
13-10-04 15.86 15.96 15.69 1,742,400 15.76 14.14
13-10-03 16.19 16.25 15.77 5,284,100 15.84 14.21
13-10-02 16.02 16.28 15.89 4,771,600 16.23 14.56
Date Open High Low Vol Cls adjCls
13-10-01 15.72 16.33 15.67 3,619,300 16.10 14.44
13-09-30 15.85 15.98 15.71 3,078,500 15.71 14.09
13-09-27 15.99 16.09 15.87 1,864,600 16.00 14.35
13-09-26 15.99 16.11 15.86 1,857,700 16.00 14.35
13-09-25 15.81 16.04 15.80 3,566,600 16.02 14.37
13-09-24 15.93 16.02 15.81 2,273,300 15.82 14.19
13-09-23 15.98 16.16 15.85 3,316,100 15.92 14.28
13-09-20 16.36 16.36 15.90 3,537,600 16.02 14.37
13-09-19 16.38 16.51 16.28 3,951,700 16.28 14.60
Date Open High Low Vol Cls adjCls
13-09-18 16.04 16.47 15.79 3,111,100 16.46 14.64
13-09-17 16.05 16.15 15.97 2,285,200 16.04 14.27
13-09-16 16.00 16.20 15.92 3,433,800 16.00 14.23
13-09-13 15.59 15.78 15.59 1,183,700 15.77 14.03
13-09-12 15.68 15.92 15.63 2,202,200 15.63 13.90
13-09-11 15.73 15.82 15.61 1,687,800 15.77 14.03
13-09-10 15.88 15.88 15.55 2,725,400 15.73 13.99
13-09-09 15.50 15.75 15.37 3,927,000 15.75 14.01
13-09-06 15.46 15.59 15.39 2,284,400 15.44 13.73
Date Open High Low Vol Cls adjCls
13-09-05 15.51 15.53 15.25 1,649,000 15.27 13.58
13-09-04 15.41 15.60 15.30 2,645,100 15.47 13.76
13-09-03 15.76 15.76 15.24 3,745,800 15.37 13.67
13-08-30 15.68 15.85 15.43 10,254,200 15.52 13.81
13-08-29 15.80 15.84 15.54 3,089,100 15.71 13.97
13-08-28 15.87 15.88 15.72 2,704,400 15.77 14.03
13-08-27 15.86 16.02 15.82 2,266,500 15.87 14.12
13-08-26 16.00 16.06 15.90 2,533,700 15.97 14.21
13-08-23 15.84 16.10 15.83 2,639,100 16.03 14.26
Date Open High Low Vol Cls adjCls
13-08-22 15.88 15.94 15.72 3,347,900 15.86 14.11
13-08-21 15.88 16.11 15.57 2,367,200 15.85 14.10
13-08-20 15.58 16.03 15.58 2,628,400 15.95 14.19
13-08-19 15.76 15.89 15.56 4,133,100 15.59 13.87
13-08-16 16.26 16.30 15.76 5,048,500 15.76 14.02
13-08-15 16.41 16.41 16.12 2,015,900 16.32 14.52
13-08-14 16.35 16.56 16.32 1,979,900 16.51 14.69
13-08-13 16.51 16.51 16.31 2,330,300 16.35 14.54
13-08-12 16.62 16.64 16.44 1,573,700 16.52 14.70
Date Open High Low Vol Cls adjCls
13-08-09 16.55 16.76 16.53 1,273,100 16.61 14.78
13-08-08 16.71 16.74 16.54 1,892,400 16.57 14.74
13-08-07 16.73 16.76 16.54 1,708,000 16.66 14.82
13-08-06 16.71 16.84 16.66 1,456,000 16.75 14.90
13-08-05 16.93 17.02 16.74 2,274,100 16.75 14.90
13-08-02 17.20 17.34 16.99 1,732,700 17.00 15.12
13-08-01 16.73 17.38 16.67 3,434,500 17.25 15.34
13-07-31 17.25 17.35 16.96 3,845,700 17.08 15.19
13-07-30 17.28 17.38 17.16 1,739,800 17.20 15.30
Date Open High Low Vol Cls adjCls
13-07-29 17.30 17.38 17.13 2,439,900 17.18 15.28
13-07-26 17.40 17.48 17.29 1,921,900 17.30 15.39
13-07-25 17.29 17.47 17.22 2,740,600 17.42 15.50
13-07-24 17.75 17.75 17.22 3,380,400 17.31 15.40
13-07-23 17.83 17.90 17.63 3,327,800 17.68 15.73
13-07-22 17.70 17.84 17.62 2,156,500 17.78 15.82
13-07-19 17.81 17.89 17.69 2,279,700 17.71 15.75
13-07-18 17.76 17.89 17.70 2,336,500 17.84 15.87
13-07-17 17.58 17.83 17.57 4,230,900 17.74 15.78
Date Open High Low Vol Cls adjCls
13-07-16 17.38 17.57 17.30 5,961,100 17.57 15.63
13-07-15 17.35 17.49 17.30 4,794,300 17.38 15.46
13-07-12 17.46 17.55 17.21 2,815,700 17.35 15.43
13-07-11 17.25 17.44 17.18 4,108,400 17.44 15.51
13-07-10 16.98 17.03 16.80 2,496,500 17.00 15.12
13-07-09 16.81 17.02 16.78 6,186,700 17.00 15.12
13-07-08 16.68 16.94 16.60 4,919,200 16.79 14.94
13-07-05 16.60 16.70 16.29 3,276,700 16.62 14.78
13-07-03 16.61 16.72 16.45 3,768,200 16.57 14.74
Date Open High Low Vol Cls adjCls
13-07-02 16.55 16.76 16.51 4,846,400 16.65 14.81
13-07-01 16.78 16.81 16.42 3,999,500 16.49 14.67
13-06-28 16.70 16.75 16.47 4,231,800 16.65 14.81
13-06-27 16.41 16.74 16.37 4,203,600 16.74 14.89
13-06-26 16.23 16.39 16.14 4,727,900 16.28 14.48
13-06-25 16.20 16.28 15.94 4,108,300 16.07 14.30
13-06-24 16.05 16.34 15.60 6,041,600 15.99 14.22
13-06-21 16.22 16.27 15.84 6,353,600 16.11 14.33
13-06-20 16.69 16.70 16.05 4,527,000 16.12 14.34
Date Open High Low Vol Cls adjCls
13-06-19 17.37 17.40 16.79 2,930,800 16.79 14.94
13-06-18 17.30 17.57 17.12 5,071,900 17.34 15.42
13-06-17 17.52 17.68 17.21 2,522,800 17.28 15.37
13-06-14 17.30 17.60 17.23 4,672,400 17.46 15.53
13-06-13 16.83 17.34 16.81 2,586,200 17.31 15.40
13-06-12 17.16 17.19 16.89 3,652,900 16.90 15.03
13-06-11 17.25 17.34 16.99 3,856,200 17.07 15.18
13-06-10 17.51 17.62 17.38 2,676,700 17.54 15.48
13-06-07 17.50 17.55 17.31 4,395,200 17.51 15.46
Date Open High Low Vol Cls adjCls
13-06-06 16.89 17.48 16.88 4,316,600 17.48 15.43
13-06-05 17.02 17.17 16.89 4,402,000 16.93 14.94
13-06-04 17.39 17.51 17.10 4,640,000 17.11 15.10
13-06-03 17.56 17.59 17.29 5,623,500 17.38 15.34
13-05-31 17.85 17.86 17.42 8,735,000 17.46 15.41
13-05-30 18.01 18.17 17.85 3,558,500 17.86 15.77
13-05-29 18.28 18.47 18.02 7,804,200 18.05 15.93
13-05-28 18.87 19.05 18.52 4,497,800 18.68 16.49
13-05-24 18.65 18.78 18.47 5,105,100 18.71 16.52
Date Open High Low Vol Cls adjCls
13-05-23 18.78 18.81 18.22 5,814,900 18.56 16.38
13-05-22 19.35 19.45 18.81 5,912,600 18.96 16.74
13-05-21 19.34 19.44 19.22 2,350,600 19.28 17.02
13-05-20 19.30 19.38 19.25 1,649,600 19.29 17.03
13-05-17 19.27 19.42 19.24 3,413,100 19.33 17.06
13-05-16 19.47 19.54 19.10 21,664,600 19.18 16.93
13-05-15 19.22 19.41 19.15 1,212,100 19.41 17.13
13-05-14 19.23 19.34 19.18 1,921,300 19.28 17.02
13-05-13 19.08 19.25 19.04 1,946,100 19.24 16.98
Date Open High Low Vol Cls adjCls
13-05-10 19.02 19.16 18.92 1,553,100 19.13 16.89
13-05-09 19.06 19.11 18.98 1,636,600 19.01 16.78
13-05-08 18.90 19.11 18.83 1,619,400 19.11 16.87
13-05-07 18.88 19.03 18.87 2,034,200 18.91 16.69
13-05-06 18.73 18.96 18.73 2,227,100 18.90 16.68
13-05-03 18.64 18.92 18.60 3,752,600 18.74 16.54
13-05-02 18.27 18.65 18.27 1,685,800 18.57 16.39
13-05-01 18.28 18.40 18.21 1,797,600 18.28 16.14
13-04-30 18.16 18.34 18.13 4,856,400 18.34 16.19
Date Open High Low Vol Cls adjCls
13-04-29 18.05 18.18 18.01 4,225,100 18.16 16.03
13-04-26 17.97 18.14 17.90 2,778,000 18.00 15.89
13-04-25 17.85 17.94 17.72 5,486,800 17.89 15.79
13-04-24 17.83 17.87 17.74 5,136,100 17.82 15.73
13-04-23 17.84 17.84 17.67 3,195,000 17.78 15.69
13-04-22 17.84 17.86 17.65 2,156,200 17.70 15.62
13-04-19 17.64 17.82 17.56 2,348,200 17.82 15.73
13-04-18 17.60 17.62 17.47 2,423,500 17.53 15.47
13-04-17 17.78 17.86 17.53 3,060,900 17.58 15.52
Date Open High Low Vol Cls adjCls
13-04-16 17.75 17.99 17.65 1,638,800 17.95 15.84
13-04-15 18.00 18.09 17.69 2,142,000 17.73 15.65
13-04-12 17.99 18.10 17.97 2,442,400 18.10 15.98
13-04-11 17.92 18.16 17.88 3,053,000 18.02 15.91
13-04-10 18.00 18.01 17.87 2,392,300 17.94 15.84
13-04-09 17.90 18.05 17.70 3,280,400 17.94 15.84
13-04-08 17.73 17.82 17.61 3,791,100 17.82 15.73
13-04-05 17.66 17.79 17.65 1,837,400 17.72 15.64
13-04-04 17.75 17.87 17.71 1,885,700 17.87 15.77
Date Open High Low Vol Cls adjCls
13-04-03 17.94 18.04 17.66 1,879,700 17.77 15.69
13-04-02 17.54 17.88 17.47 2,668,000 17.86 15.77
13-04-01 17.47 17.54 17.37 1,594,300 17.47 15.42
13-03-28 17.66 17.66 17.41 2,803,800 17.42 15.38
13-03-27 17.54 17.64 17.45 1,453,700 17.59 15.53
13-03-26 17.68 17.68 17.52 2,663,800 17.55 15.49
13-03-25 17.56 17.68 17.51 1,995,600 17.56 15.50
13-03-22 17.41 17.53 17.37 1,354,000 17.51 15.46
13-03-21 17.45 17.57 17.28 2,002,200 17.32 15.29
Date Open High Low Vol Cls adjCls
13-03-20 17.47 17.50 17.32 1,475,000 17.46 15.41
13-03-19 17.43 17.48 17.28 1,473,200 17.39 15.35
13-03-18 17.41 17.43 17.27 1,729,200 17.41 15.37
13-03-15 17.43 17.57 17.31 3,705,900 17.46 15.41
13-03-14 17.40 17.54 17.36 1,171,100 17.45 15.40
13-03-13 17.38 17.47 17.29 1,715,000 17.37 15.33
13-03-12 17.44 17.45 17.25 1,446,600 17.41 15.37
13-03-11 17.65 17.68 17.52 1,567,700 17.60 15.42
13-03-08 17.64 17.74 17.48 3,752,000 17.71 15.51
Date Open High Low Vol Cls adjCls
13-03-07 17.64 17.65 17.49 2,764,200 17.59 15.41
13-03-06 17.62 17.67 17.41 2,338,000 17.58 15.40
13-03-05 17.39 17.57 17.26 2,459,700 17.51 15.34
13-03-04 17.33 17.42 17.20 1,829,000 17.39 15.23
13-03-01 17.24 17.36 17.05 1,904,400 17.35 15.20
13-02-28 17.23 17.42 17.19 4,763,000 17.27 15.13
13-02-27 16.81 17.28 16.79 4,670,200 17.26 15.12
13-02-26 16.62 16.87 16.60 3,123,500 16.86 14.77
13-02-25 16.99 17.00 16.62 1,861,300 16.63 14.57
Date Open High Low Vol Cls adjCls
13-02-22 16.81 16.94 16.81 1,009,400 16.92 14.82
13-02-21 16.89 16.93 16.67 3,366,600 16.79 14.71
13-02-20 17.07 17.13 16.92 3,156,200 16.96 14.86
13-02-19 17.01 17.05 16.92 2,721,300 17.04 14.93
13-02-15 16.75 17.00 16.75 4,547,000 17.00 14.89
13-02-14 16.76 16.86 16.64 4,534,300 16.77 14.69
13-02-13 16.98 17.03 16.61 5,115,100 16.75 14.67
13-02-12 16.91 17.03 16.84 5,067,700 16.94 14.84
13-02-11 16.87 17.00 16.82 1,992,200 16.96 14.86
Date Open High Low Vol Cls adjCls
13-02-08 16.82 16.92 16.76 1,342,000 16.91 14.81
13-02-07 16.83 16.87 16.73 2,150,800 16.83 14.74
13-02-06 16.62 16.80 16.60 1,867,600 16.78 14.70
13-02-05 16.72 16.80 16.62 2,114,600 16.71 14.64
13-02-04 16.70 16.84 16.62 2,433,000 16.68 14.61
13-02-01 16.57 16.84 16.54 4,158,300 16.80 14.72
13-01-31 16.44 16.62 16.32 3,855,100 16.59 14.53
13-01-30 16.45 16.58 16.43 2,166,300 16.55 14.50
13-01-29 16.31 16.50 16.31 4,402,600 16.50 14.45
Date Open High Low Vol Cls adjCls
13-01-28 16.26 16.44 16.24 2,278,300 16.38 14.35
13-01-25 16.19 16.30 16.13 2,015,300 16.27 14.25
13-01-24 16.11 16.21 16.08 2,160,700 16.16 14.16
13-01-23 16.01 16.15 15.92 2,444,800 16.12 14.12
13-01-22 15.80 16.07 15.77 2,809,000 16.03 14.04
13-01-18 15.73 15.84 15.65 2,061,000 15.84 13.87
13-01-17 15.83 15.87 15.70 2,558,400 15.74 13.79
13-01-16 16.08 16.08 15.78 2,270,200 15.79 13.83
13-01-15 15.57 15.77 15.53 1,773,800 15.73 13.78
Date Open High Low Vol Cls adjCls
13-01-14 15.65 15.79 15.56 1,638,800 15.57 13.64
13-01-11 15.67 15.69 15.53 1,876,000 15.65 13.71
13-01-10 15.73 15.74 15.56 2,914,200 15.62 13.68
13-01-09 15.73 15.82 15.63 2,116,400 15.66 13.72
13-01-08 15.57 15.77 15.57 4,215,000 15.69 13.74
13-01-07 15.85 15.91 15.76 3,165,600 15.87 13.90
13-01-04 15.79 15.87 15.71 3,103,800 15.87 13.90
13-01-03 15.87 15.88 15.68 3,314,600 15.74 13.79
13-01-02 15.90 16.01 15.74 2,079,400 15.80 13.84
Date Open High Low Vol Cls adjCls
12-12-31 15.36 15.67 15.36 1,385,200 15.66 13.72
12-12-28 15.37 15.54 15.34 5,972,400 15.43 13.52
12-12-27 15.48 15.61 15.27 1,574,900 15.47 13.55
12-12-26 15.57 15.66 15.49 1,155,400 15.51 13.59
12-12-24 15.58 15.67 15.51 599,300 15.63 13.69
12-12-21 15.54 15.67 15.50 2,722,100 15.60 13.66
12-12-20 15.55 15.73 15.50 1,960,800 15.69 13.74
12-12-19 15.53 15.61 15.48 2,100,900 15.57 13.64
12-12-18 15.42 15.54 15.36 2,292,900 15.51 13.59
Date Open High Low Vol Cls adjCls
12-12-17 15.25 15.43 15.20 3,082,200 15.41 13.50
12-12-14 15.26 15.26 15.12 2,872,000 15.18 13.30
12-12-13 15.35 15.39 15.18 6,102,200 15.19 13.31
12-12-12 15.60 15.61 15.43 4,358,200 15.46 13.44
12-12-11 15.68 15.72 15.53 2,398,800 15.56 13.52
12-12-10 15.60 15.64 15.54 3,417,800 15.62 13.58
12-12-07 15.53 15.63 15.47 2,712,500 15.57 13.53
12-12-06 15.46 15.55 15.43 1,618,100 15.50 13.47
12-12-05 15.49 15.51 15.35 2,484,300 15.41 13.39
Date Open High Low Vol Cls adjCls
12-12-04 15.40 15.52 15.35 2,512,000 15.46 13.44
12-12-03 15.42 15.54 15.33 2,263,700 15.43 13.41
12-11-30 15.24 15.36 15.22 5,803,200 15.31 13.31
12-11-29 15.35 15.43 15.06 5,990,800 15.20 13.21
12-11-28 15.40 15.40 15.15 2,882,700 15.21 13.22
12-11-27 15.46 15.50 15.22 2,999,000 15.38 13.37
12-11-26 15.49 15.71 15.41 3,248,900 15.53 13.50
12-11-23 15.59 15.63 15.48 1,020,200 15.55 13.52
12-11-21 15.54 15.60 15.41 2,187,600 15.47 13.45
Date Open High Low Vol Cls adjCls
12-11-20 15.35 15.55 15.26 2,972,200 15.54 13.51
12-11-19 15.23 15.35 15.15 2,166,400 15.32 13.32
12-11-16 14.92 15.09 14.86 3,200,600 15.06 13.09
12-11-15 14.96 15.13 14.79 2,208,100 14.92 12.97
12-11-14 15.29 15.39 14.95 2,278,800 14.95 12.99
12-11-13 15.13 15.36 15.08 2,297,000 15.27 13.27
12-11-12 15.23 15.27 15.10 1,664,000 15.25 13.25
12-11-09 15.14 15.26 15.05 1,737,100 15.15 13.17
12-11-08 15.47 15.51 15.21 2,242,800 15.21 13.22
Date Open High Low Vol Cls adjCls
12-11-07 15.51 15.59 15.41 2,535,400 15.48 13.45
12-11-06 15.68 15.69 15.56 4,039,600 15.63 13.58
12-11-05 15.69 15.72 15.48 2,672,400 15.58 13.54
12-11-02 15.44 15.81 15.44 5,788,800 15.68 13.63
12-11-01 15.35 15.49 15.24 2,536,800 15.46 13.44
12-10-31 15.14 15.40 15.00 3,849,400 15.36 13.35
12-10-26 15.31 15.34 15.01 2,572,900 15.05 13.08
12-10-25 15.56 15.63 15.11 2,425,600 15.31 13.31
12-10-24 15.53 15.60 15.36 1,835,800 15.48 13.45
Date Open High Low Vol Cls adjCls
12-10-23 15.45 15.55 15.30 2,825,500 15.48 13.45
12-10-22 15.46 15.64 15.40 2,846,300 15.64 13.59
12-10-19 15.84 15.93 15.62 2,291,900 15.68 13.63
12-10-18 15.70 15.86 15.69 1,371,300 15.84 13.77
12-10-17 15.68 15.75 15.57 2,514,300 15.70 13.65
12-10-16 15.70 15.83 15.63 2,603,900 15.66 13.61
12-10-15 15.56 15.66 15.45 1,797,000 15.64 13.59
12-10-12 15.47 15.61 15.42 2,798,800 15.59 13.55
12-10-11 15.45 15.54 15.42 3,383,800 15.50 13.47
Date Open High Low Vol Cls adjCls
12-10-10 15.28 15.41 15.24 1,641,900 15.40 13.38
12-10-09 15.27 15.42 15.25 1,933,200 15.29 13.29
12-10-08 15.19 15.28 15.12 3,440,000 15.25 13.25
12-10-05 15.27 15.32 15.14 2,802,800 15.23 13.24
12-10-04 15.44 15.44 15.09 2,528,300 15.20 13.21
12-10-03 15.39 15.42 15.19 4,695,100 15.25 13.25
12-10-02 15.24 15.31 15.11 6,824,100 15.22 13.23
12-10-01 15.37 15.41 15.09 2,945,700 15.23 13.24
12-09-28 15.25 15.38 15.21 2,879,000 15.36 13.35
Date Open High Low Vol Cls adjCls
12-09-27 15.25 15.41 15.22 3,573,800 15.35 13.34
12-09-26 15.35 15.43 15.21 3,339,800 15.21 13.22
12-09-25 15.49 15.54 15.31 3,745,100 15.35 13.34
12-09-24 15.60 15.63 15.43 3,072,400 15.51 13.48
12-09-21 15.58 15.61 15.48 5,275,500 15.60 13.56
12-09-20 15.67 15.67 15.40 6,779,400 15.54 13.51
12-09-19 15.82 15.92 15.73 7,564,600 15.80 13.73
12-09-18 15.80 15.85 15.68 5,193,100 15.85 13.78
12-09-17 15.88 15.89 15.73 2,208,000 15.79 13.72
Date Open High Low Vol Cls adjCls
12-09-14 15.76 15.92 15.72 2,405,300 15.86 13.78
12-09-13 15.55 15.71 15.50 2,980,700 15.67 13.62
12-09-12 15.48 15.54 15.36 1,856,900 15.53 13.50
12-09-11 15.44 15.58 15.28 1,721,800 15.57 13.43
12-09-10 15.36 15.54 15.36 2,414,000 15.47 13.34
12-09-07 15.40 15.55 15.40 5,151,300 15.53 13.39
12-09-06 15.31 15.47 15.27 4,053,100 15.47 13.34
12-09-05 15.33 15.39 15.22 3,986,600 15.30 13.20
12-09-04 15.20 15.37 15.10 2,200,300 15.35 13.24
Date Open High Low Vol Cls adjCls
12-08-31 15.20 15.25 15.05 3,052,400 15.22 13.13
12-08-30 15.19 15.24 15.12 1,900,400 15.17 13.08
12-08-29 15.28 15.35 15.22 1,909,100 15.29 13.19
12-08-28 15.12 15.28 15.04 2,878,900 15.23 13.13
12-08-27 15.03 15.16 15.01 3,431,700 15.12 13.04
12-08-24 14.88 15.11 14.75 2,484,000 15.00 12.94
12-08-23 14.86 14.90 14.74 2,926,000 14.87 12.82
12-08-22 14.98 14.98 14.75 1,852,900 14.89 12.84
12-08-21 14.97 15.07 14.88 2,234,400 14.96 12.90
Date Open High Low Vol Cls adjCls
12-08-20 15.01 15.02 14.85 2,473,800 14.94 12.88
12-08-17 14.95 15.05 14.92 2,314,900 15.02 12.95
12-08-16 14.87 15.02 14.80 1,550,000 14.94 12.88
12-08-15 14.84 14.92 14.77 1,821,800 14.89 12.84
12-08-14 14.95 15.01 14.76 2,053,400 14.81 12.77
12-08-13 14.89 15.03 14.80 2,924,200 14.97 12.91
12-08-10 14.79 14.94 14.77 3,440,000 14.90 12.85
12-08-09 14.62 14.95 14.61 6,215,500 14.88 12.83
12-08-08 14.55 14.68 14.50 4,618,600 14.66 12.64
Date Open High Low Vol Cls adjCls
12-08-07 14.82 14.84 14.60 2,914,600 14.64 12.63
12-08-06 14.92 14.97 14.77 1,884,800 14.81 12.77
12-08-03 14.92 15.03 14.79 5,962,900 14.86 12.82
12-08-02 14.84 14.86 14.65 4,857,800 14.77 12.74
12-08-01 14.85 15.15 14.80 4,676,000 14.95 12.89
12-07-31 15.12 15.15 14.88 3,097,400 15.04 12.97
12-07-30 15.05 15.09 14.97 2,474,800 15.06 12.99
12-07-27 14.85 15.16 14.85 2,950,300 15.03 12.96
12-07-26 14.74 14.88 14.72 3,383,900 14.82 12.78
Date Open High Low Vol Cls adjCls
12-07-25 14.65 14.69 14.42 2,207,900 14.61 12.60
12-07-24 14.75 14.84 14.47 4,209,700 14.58 12.57
12-07-23 14.69 14.81 14.64 2,779,500 14.77 12.74
12-07-20 14.72 14.91 14.63 3,792,300 14.86 12.82
12-07-19 15.00 15.01 14.69 3,618,200 14.88 12.83
12-07-18 14.93 15.03 14.78 2,300,600 14.95 12.89
12-07-17 14.91 15.07 14.78 2,323,800 14.99 12.93
12-07-16 14.84 14.97 14.76 2,001,900 14.89 12.84
12-07-13 14.65 14.82 14.65 1,792,200 14.79 12.76
Date Open High Low Vol Cls adjCls
12-07-12 14.53 14.74 14.43 1,411,000 14.65 12.63
12-07-11 14.65 14.72 14.51 3,249,400 14.62 12.61
12-07-10 14.92 15.00 14.57 2,551,700 14.69 12.67
12-07-09 14.78 14.86 14.68 1,471,100 14.85 12.81
12-07-06 14.62 14.83 14.57 2,042,600 14.82 12.78
12-07-05 14.81 14.88 14.64 1,597,600 14.76 12.73
12-07-03 14.78 14.91 14.68 1,264,300 14.82 12.78
12-07-02 14.73 14.78 14.56 2,831,200 14.72 12.70
12-06-29 14.41 14.65 14.37 3,138,000 14.64 12.63
Date Open High Low Vol Cls adjCls
12-06-28 14.06 14.20 13.87 2,472,900 14.20 12.25
12-06-27 14.07 14.16 13.96 1,810,000 14.11 12.17
12-06-26 13.91 14.17 13.88 2,573,500 14.08 12.14
12-06-25 13.87 13.98 13.74 2,745,800 13.92 12.01
12-06-22 14.12 14.23 13.78 3,320,200 14.00 12.07
12-06-21 14.29 14.32 14.07 3,566,800 14.07 12.13
12-06-20 14.14 14.37 14.01 2,416,700 14.26 12.30
12-06-19 14.07 14.28 14.06 2,766,500 14.16 12.21
12-06-18 13.82 14.11 13.80 1,953,100 14.02 12.09
Date Open High Low Vol Cls adjCls
12-06-15 13.37 14.08 13.36 3,315,400 13.89 11.98
12-06-14 13.80 14.19 13.77 1,953,200 14.09 12.05
12-06-13 13.78 13.96 13.60 1,551,400 13.76 11.77
12-06-12 13.70 13.87 13.59 2,002,200 13.84 11.83
12-06-11 14.25 14.25 13.65 1,944,300 13.65 11.67
12-06-08 13.88 14.15 13.84 1,491,200 14.14 12.09
12-06-07 14.19 14.26 13.83 2,375,600 13.91 11.89
12-06-06 13.82 14.06 13.74 2,347,900 14.01 11.98
12-06-05 13.34 13.78 13.29 2,641,800 13.65 11.67
Date Open High Low Vol Cls adjCls
12-06-04 13.58 13.59 13.29 1,805,600 13.41 11.47
12-06-01 13.65 13.76 13.49 2,868,800 13.53 11.57
12-05-31 13.82 14.06 13.69 3,769,800 13.89 11.88
12-05-30 14.07 14.10 13.83 2,626,300 13.86 11.85
12-05-29 14.02 14.19 13.97 1,980,000 14.17 12.12
12-05-25 13.98 14.06 13.84 2,112,700 13.89 11.88
12-05-24 13.96 14.09 13.79 3,286,300 14.00 11.97
12-05-23 13.78 13.98 13.59 2,830,200 13.96 11.94
12-05-22 13.73 13.94 13.68 3,930,900 13.91 11.89
Date Open High Low Vol Cls adjCls
12-05-21 13.36 13.82 13.34 3,184,600 13.75 11.76
12-05-18 13.58 13.66 13.34 3,040,000 13.36 11.42
12-05-17 14.06 14.06 13.57 3,045,100 13.62 11.65
12-05-16 14.33 14.37 13.96 3,070,300 14.02 11.99
12-05-15 14.45 14.52 14.20 3,239,000 14.29 12.22
12-05-14 14.60 14.69 14.43 2,828,500 14.50 12.40
12-05-11 14.57 14.88 14.57 2,754,700 14.75 12.61
12-05-10 14.78 14.80 14.52 3,007,200 14.71 12.58
12-05-09 14.54 14.76 14.47 3,653,800 14.63 12.51
Date Open High Low Vol Cls adjCls
12-05-08 14.69 14.75 14.45 4,384,000 14.68 12.55
12-05-07 14.73 14.83 14.65 3,150,200 14.77 12.63
12-05-04 14.90 14.97 14.72 2,234,500 14.80 12.66
12-05-03 15.00 15.15 14.97 2,520,700 14.98 12.81
12-05-02 14.56 15.08 14.10 2,466,300 14.99 12.82
12-05-01 14.80 15.12 14.76 1,626,500 15.01 12.83
12-04-30 14.80 14.80 14.62 1,323,300 14.80 12.66
12-04-27 14.79 14.88 14.67 2,557,600 14.82 12.67
12-04-26 14.66 14.83 14.63 1,646,900 14.79 12.65
Date Open High Low Vol Cls adjCls
12-04-25 14.75 14.80 14.65 2,591,100 14.71 12.58
12-04-24 14.40 14.62 14.36 2,684,700 14.62 12.50
12-04-23 14.29 14.41 14.19 3,089,900 14.36 12.28
12-04-20 14.38 14.59 14.32 2,030,000 14.48 12.38
12-04-19 14.35 14.37 14.07 4,042,000 14.26 12.19
12-04-18 14.34 14.41 14.27 1,975,300 14.34 12.26
12-04-17 14.40 14.47 14.25 3,109,800 14.42 12.33
12-04-16 14.19 14.41 14.12 2,767,400 14.32 12.24
12-04-13 14.15 14.22 14.06 1,856,400 14.13 12.08
Date Open High Low Vol Cls adjCls
12-04-12 14.04 14.30 13.96 2,795,700 14.18 12.13
12-04-11 14.04 14.09 13.95 2,745,600 14.05 12.01
12-04-10 14.27 14.27 13.82 6,698,000 13.90 11.89
12-04-09 14.09 14.25 14.05 4,120,000 14.22 12.16
12-04-05 14.49 14.53 14.26 5,361,700 14.33 12.25
12-04-04 14.54 14.63 14.46 4,508,100 14.53 12.42
12-04-03 14.75 14.75 14.51 2,319,600 14.62 12.50
12-04-02 14.64 14.81 14.49 3,445,900 14.71 12.58
12-03-30 14.66 14.72 14.48 7,631,000 14.60 12.48
Date Open High Low Vol Cls adjCls
12-03-29 14.59 14.76 14.49 8,293,400 14.54 12.43
12-03-28 14.87 14.90 14.59 4,945,900 14.76 12.62
12-03-27 14.79 15.00 14.76 2,642,100 14.90 12.74
12-03-26 14.89 14.89 14.65 2,037,900 14.76 12.62
12-03-23 14.60 14.76 14.47 3,660,800 14.73 12.60
12-03-22 14.82 14.84 14.41 4,160,900 14.61 12.49
12-03-21 14.91 15.03 14.85 3,398,300 14.95 12.78
12-03-20 14.89 14.99 14.83 2,344,800 14.91 12.75
12-03-19 14.88 15.09 14.80 3,341,500 15.01 12.83
Date Open High Low Vol Cls adjCls
12-03-16 14.70 14.90 14.68 3,219,700 14.90 12.74
12-03-15 14.48 14.73 14.48 3,345,200 14.72 12.59
12-03-14 14.48 14.58 14.33 3,852,800 14.55 12.44
12-03-13 14.31 14.66 14.25 3,928,900 14.59 12.37
12-03-12 14.18 14.32 14.15 1,613,400 14.22 12.06
12-03-09 14.15 14.25 14.09 3,098,400 14.20 12.04
12-03-08 14.26 14.28 14.13 2,464,100 14.16 12.01
12-03-07 14.11 14.25 13.94 2,647,000 14.19 12.03
12-03-06 14.24 14.33 14.02 2,680,400 14.03 11.90
Date Open High Low Vol Cls adjCls
12-03-05 14.22 14.43 14.13 2,733,600 14.43 12.24
12-03-02 14.29 14.43 14.18 1,385,800 14.25 12.08
12-03-01 14.15 14.33 14.13 1,820,200 14.32 12.14
12-02-29 14.18 14.35 14.08 2,882,500 14.13 11.98
12-02-28 14.16 14.26 14.07 2,556,000 14.19 12.03
12-02-27 14.04 14.23 13.92 2,348,400 14.16 12.01
12-02-24 14.06 14.30 13.95 2,450,700 14.12 11.97
12-02-23 13.86 14.12 13.84 2,533,500 14.09 11.95
12-02-22 14.16 14.16 13.74 6,344,200 13.86 11.75
Date Open High Low Vol Cls adjCls
12-02-21 14.15 14.16 13.89 4,310,600 13.97 11.85
12-02-17 14.16 14.23 13.95 2,706,000 14.13 11.98
12-02-16 13.86 14.12 13.80 4,716,400 14.12 11.97
12-02-15 13.96 14.05 13.82 4,731,500 14.00 11.87
12-02-14 14.09 14.11 13.83 2,693,700 13.93 11.81
12-02-13 14.04 14.19 13.93 5,470,400 14.12 11.97
12-02-10 14.00 14.09 13.86 2,439,900 13.91 11.80
12-02-09 14.40 14.43 14.04 4,514,000 14.15 12.00
12-02-08 14.27 14.45 14.18 2,953,300 14.37 12.19
Date Open High Low Vol Cls adjCls
12-02-07 14.41 14.44 14.12 2,972,400 14.23 12.07
12-02-06 14.53 14.56 14.36 3,392,200 14.44 12.25
12-02-03 14.34 14.63 14.25 3,280,500 14.58 12.36
12-02-02 14.03 14.25 13.93 3,770,100 14.22 12.06
12-02-01 14.00 14.17 13.86 4,845,000 14.00 11.87
12-01-31 13.98 14.00 13.79 4,759,800 13.86 11.75
12-01-30 14.00 14.01 13.73 5,715,100 13.83 11.73
12-01-27 14.26 14.28 14.07 6,765,600 14.08 11.94
12-01-26 14.40 14.43 14.22 3,145,000 14.26 12.09
Date Open High Low Vol Cls adjCls
12-01-25 13.96 14.35 13.91 3,276,300 14.33 12.15
12-01-24 13.70 14.01 13.64 3,191,300 13.98 11.86
12-01-23 13.79 13.92 13.69 2,601,900 13.79 11.69
12-01-20 13.60 13.79 13.47 3,378,100 13.79 11.69
12-01-19 13.55 13.68 13.47 2,308,000 13.67 11.59
12-01-18 13.35 13.58 13.27 3,995,200 13.50 11.45
12-01-17 13.40 13.44 13.25 3,323,200 13.32 11.30
12-01-13 13.34 13.34 13.04 3,068,400 13.24 11.23
12-01-12 13.40 13.54 13.17 17,341,900 13.41 11.37
Date Open High Low Vol Cls adjCls
12-01-11 12.60 13.32 12.59 7,595,500 13.07 11.08
12-01-10 12.81 12.93 12.77 5,085,900 12.87 10.91
12-01-09 12.71 12.82 12.56 2,817,100 12.61 10.69
12-01-06 12.62 12.86 12.57 3,745,100 12.75 10.81
12-01-05 12.27 12.73 12.26 2,948,200 12.62 10.70
12-01-04 12.17 12.46 12.05 3,764,600 12.38 10.50
12-01-03 12.41 12.47 12.13 1,976,100 12.28 10.41
11-12-30 12.20 12.47 12.17 1,313,500 12.17 10.32
11-12-29 12.18 12.32 12.14 908,400 12.23 10.37
Date Open High Low Vol Cls adjCls
11-12-28 12.35 12.40 12.12 1,389,500 12.13 10.29
11-12-27 12.36 12.50 12.31 2,139,300 12.38 10.50
11-12-23 12.37 12.44 12.27 1,957,100 12.42 10.53
11-12-22 12.08 12.39 11.98 3,165,400 12.32 10.45
11-12-21 11.90 11.99 11.81 2,455,900 11.96 10.14
11-12-20 11.71 12.01 11.62 3,170,100 11.96 10.14
11-12-19 11.51 11.62 11.40 2,958,200 11.48 9.74
11-12-16 11.39 11.53 11.33 1,681,100 11.51 9.76
11-12-15 11.32 11.39 11.19 2,883,800 11.29 9.57
Date Open High Low Vol Cls adjCls
11-12-14 11.18 11.34 11.07 2,089,800 11.17 9.47
11-12-13 11.62 11.77 11.23 1,783,500 11.29 9.51
11-12-12 11.54 11.61 11.34 4,547,600 11.58 9.75
11-12-09 11.51 11.78 11.46 3,161,800 11.69 9.84
11-12-08 11.80 11.85 11.43 8,216,100 11.45 9.64
11-12-07 11.45 11.88 11.44 1,966,500 11.81 9.94
11-12-06 11.72 11.72 11.52 2,042,300 11.55 9.73
11-12-05 11.81 11.81 11.63 2,794,100 11.73 9.88
11-12-02 11.71 11.79 11.54 4,097,800 11.58 9.75
Date Open High Low Vol Cls adjCls
11-12-01 11.62 11.66 11.46 3,393,500 11.62 9.78
11-11-30 11.22 11.69 11.09 9,327,800 11.69 9.84
11-11-29 11.02 11.02 10.85 3,262,700 10.87 9.15
11-11-28 10.82 10.99 10.73 3,341,900 10.97 9.24
11-11-25 10.43 10.72 10.39 743,800 10.47 8.82
11-11-23 10.78 10.83 10.45 2,259,200 10.45 8.80
11-11-22 10.92 11.06 10.86 2,900,600 10.90 9.18
11-11-21 11.07 11.12 10.82 3,764,500 10.93 9.20
11-11-18 11.36 11.37 11.16 4,155,900 11.31 9.52
Date Open High Low Vol Cls adjCls
11-11-17 11.57 11.60 11.20 3,161,200 11.27 9.49
11-11-16 11.64 11.79 11.53 2,416,700 11.57 9.74
11-11-15 11.70 11.84 11.48 1,732,600 11.77 9.91
11-11-14 11.85 11.98 11.61 2,630,000 11.70 9.85
11-11-11 11.90 12.12 11.78 2,157,400 12.00 10.10
11-11-10 11.88 11.88 11.53 3,169,500 11.69 9.84
11-11-09 12.15 12.23 11.60 3,971,800 11.65 9.81
11-11-08 12.57 12.62 12.23 4,998,700 12.47 10.50
11-11-07 12.52 12.73 12.30 2,112,000 12.44 10.48
Date Open High Low Vol Cls adjCls
11-11-04 12.37 12.57 12.31 2,830,200 12.52 10.54
11-11-03 12.65 12.65 12.30 5,296,700 12.49 10.52
11-11-02 12.42 12.61 12.19 3,796,100 12.44 10.48
11-11-01 12.36 12.53 12.11 3,697,500 12.12 10.21
11-10-31 13.00 13.12 12.79 4,600,800 12.81 10.79
11-10-28 12.09 13.30 12.09 3,361,900 13.28 11.18
11-10-27 12.77 13.00 12.66 4,020,500 12.86 10.83
11-10-26 12.16 12.29 11.88 2,031,200 12.24 10.31
11-10-25 12.12 12.18 11.88 2,209,000 11.98 10.09
Date Open High Low Vol Cls adjCls
11-10-24 12.00 12.29 11.93 3,125,200 12.17 10.25
11-10-21 11.65 11.98 11.62 3,022,100 11.98 10.09
11-10-20 11.50 11.57 11.26 2,810,200 11.45 9.64
11-10-19 11.66 11.76 11.38 3,824,200 11.48 9.67
11-10-18 11.16 11.85 11.15 5,760,200 11.66 9.82
11-10-17 11.18 11.29 11.09 3,041,000 11.17 9.41
11-10-14 11.11 11.32 11.08 3,408,100 11.28 9.50
11-10-13 11.06 11.13 10.76 2,711,200 11.00 9.26
11-10-12 11.03 11.42 11.03 4,151,800 11.17 9.41
Date Open High Low Vol Cls adjCls
11-10-11 10.97 11.07 10.84 3,347,300 10.89 9.17
11-10-10 10.78 11.06 10.75 2,951,700 11.05 9.30
11-10-07 11.07 11.11 10.57 3,910,200 10.59 8.92
11-10-06 10.66 11.05 10.51 5,004,200 11.05 9.30
11-10-05 10.67 10.73 10.10 4,133,600 10.69 9.00
11-10-04 9.98 10.70 9.76 8,100,000 10.63 8.95
11-10-03 10.77 10.92 10.14 5,043,700 10.17 8.56
11-09-30 11.06 11.19 10.90 6,663,600 10.90 9.18
11-09-29 11.09 11.35 10.98 6,841,600 11.26 9.48
Date Open High Low Vol Cls adjCls
11-09-28 11.02 11.19 10.80 4,760,500 10.82 9.11
11-09-27 11.05 11.25 10.86 4,221,600 10.96 9.23
11-09-26 10.71 10.76 10.33 5,201,000 10.76 9.06
11-09-23 10.37 10.54 10.21 6,066,200 10.45 8.80
11-09-22 10.67 10.74 10.19 6,174,400 10.51 8.80
11-09-21 11.62 11.67 10.94 3,641,800 11.03 9.23
11-09-20 11.47 11.77 11.38 3,280,600 11.67 9.77
11-09-19 11.40 11.61 11.33 5,022,000 11.45 9.59
11-09-16 11.63 11.67 11.29 5,586,300 11.65 9.75
Date Open High Low Vol Cls adjCls
11-09-15 11.55 11.66 11.38 3,270,100 11.55 9.67
11-09-14 11.38 11.50 11.18 2,450,800 11.40 9.54
11-09-13 11.38 11.53 11.25 4,313,500 11.34 9.49
11-09-12 11.13 11.41 11.04 3,026,800 11.37 9.52
11-09-09 11.46 11.57 11.21 3,954,300 11.33 9.49
11-09-08 11.86 11.93 11.62 2,178,200 11.64 9.75
11-09-07 11.60 11.91 11.40 3,692,500 11.88 9.95
11-09-06 11.09 11.53 11.05 3,871,600 11.42 9.56
11-09-02 11.61 11.86 11.44 6,061,000 11.48 9.61
Date Open High Low Vol Cls adjCls
11-09-01 12.47 12.48 12.01 7,877,200 12.10 10.13
11-08-31 12.35 12.47 12.22 7,927,300 12.38 10.37
11-08-30 11.93 12.28 11.74 4,340,600 12.21 10.22
11-08-29 11.53 12.00 11.47 3,274,600 11.99 10.04
11-08-26 10.82 11.37 10.63 6,080,000 11.35 9.50
11-08-25 11.50 11.54 10.88 6,409,100 10.90 9.13
11-08-24 11.50 11.59 11.22 7,126,800 11.37 9.52
11-08-23 11.46 11.63 11.29 5,893,400 11.55 9.67
11-08-22 11.89 11.93 11.22 3,690,100 11.40 9.54
Date Open High Low Vol Cls adjCls
11-08-19 11.66 11.96 11.48 3,583,700 11.54 9.66
11-08-18 12.21 12.33 11.75 3,768,900 11.89 9.95
11-08-17 12.70 12.86 12.46 2,913,500 12.61 10.56
11-08-16 12.58 12.79 12.47 2,826,500 12.61 10.56
11-08-15 12.43 12.81 12.43 3,472,700 12.74 10.67
11-08-12 12.62 12.79 12.24 3,486,800 12.33 10.32
11-08-11 11.86 12.68 11.72 5,299,600 12.40 10.38
11-08-10 11.76 12.49 11.61 7,059,600 11.84 9.91
11-08-09 11.11 11.99 10.81 4,879,300 11.99 10.04
Date Open High Low Vol Cls adjCls
11-08-08 11.89 12.01 10.89 4,867,200 10.89 9.12
11-08-05 12.91 13.02 12.21 5,426,200 12.42 10.40
11-08-04 13.49 13.52 12.77 4,022,300 12.81 10.73
11-08-03 13.84 13.89 13.36 4,348,100 13.66 11.44
11-08-02 14.28 14.37 13.84 3,042,000 13.84 11.59
11-08-01 14.81 14.88 14.25 2,289,500 14.36 12.02
11-07-29 14.35 14.66 14.30 2,319,600 14.61 12.23
11-07-28 14.58 14.82 14.48 1,500,700 14.55 12.18
11-07-27 14.99 15.02 14.66 1,862,300 14.66 12.27
Date Open High Low Vol Cls adjCls
11-07-26 15.14 15.20 15.03 1,329,700 15.06 12.61
11-07-25 14.93 15.28 14.82 2,723,900 15.14 12.68
11-07-22 15.04 15.15 14.92 1,091,400 15.12 12.66
11-07-21 14.98 15.14 14.90 2,858,700 15.01 12.57
11-07-20 14.77 14.92 14.72 1,442,300 14.92 12.49
11-07-19 14.42 14.77 14.42 1,136,400 14.75 12.35
11-07-18 14.51 14.56 14.28 1,125,400 14.36 12.02
11-07-15 14.49 14.59 14.38 1,233,000 14.54 12.17
11-07-14 14.62 14.70 14.35 1,147,500 14.43 12.08
Date Open High Low Vol Cls adjCls
11-07-13 14.73 14.75 14.58 3,347,100 14.59 12.22
11-07-12 14.48 14.90 14.47 1,845,700 14.67 12.28
11-07-11 14.67 14.70 14.50 1,467,100 14.56 12.19
11-07-08 14.65 14.85 14.55 1,343,600 14.82 12.41
11-07-07 14.69 14.96 14.60 2,258,300 14.88 12.46
11-07-06 14.50 14.61 14.40 3,573,100 14.57 12.20
11-07-05 14.39 14.58 14.29 2,090,900 14.52 12.16
11-07-01 14.07 14.47 14.03 2,465,400 14.42 12.07
11-06-30 14.01 14.17 13.98 2,163,900 14.10 11.81
Date Open High Low Vol Cls adjCls
11-06-29 13.86 14.00 13.76 1,796,500 13.96 11.69
11-06-28 13.53 13.80 13.43 2,355,900 13.77 11.53
11-06-27 13.39 13.57 13.34 2,778,600 13.52 11.32
11-06-24 13.50 13.63 13.35 2,571,500 13.36 11.19
11-06-23 13.59 13.59 13.30 4,147,600 13.50 11.30
11-06-22 13.90 14.03 13.80 1,543,000 13.81 11.56
11-06-21 14.04 14.08 13.80 3,410,000 13.92 11.65
11-06-20 13.73 13.97 13.71 2,151,400 13.93 11.66
11-06-17 13.63 13.89 13.46 5,013,900 13.83 11.58
Date Open High Low Vol Cls adjCls
11-06-16 13.27 13.50 13.19 3,552,600 13.49 11.29
11-06-15 13.31 13.36 13.13 6,589,700 13.27 11.08
11-06-14 13.29 13.60 13.27 5,081,300 13.43 11.21
11-06-13 13.17 13.39 13.13 5,445,800 13.19 11.01
11-06-10 13.28 13.36 13.03 4,674,800 13.11 10.94
11-06-09 13.56 13.59 13.32 4,839,000 13.34 11.14
11-06-08 13.67 13.76 13.52 3,441,200 13.52 11.29
11-06-07 13.74 13.89 13.65 2,610,100 13.73 11.46
11-06-06 13.87 13.97 13.56 3,652,200 13.61 11.36
Date Open High Low Vol Cls adjCls
11-06-03 13.54 13.93 13.54 2,696,000 13.89 11.59
11-06-02 13.88 14.03 13.74 2,254,700 13.76 11.49
11-06-01 14.42 14.47 13.88 3,738,300 13.88 11.59
11-05-31 14.52 14.52 14.28 4,720,600 14.49 12.10
11-05-27 14.26 14.46 14.15 2,299,800 14.39 12.01
11-05-26 14.12 14.25 14.09 3,224,400 14.19 11.84
11-05-25 14.09 14.21 14.00 2,030,500 14.15 11.81
11-05-24 14.25 14.30 14.06 1,619,800 14.17 11.83
11-05-23 14.10 14.31 14.09 1,408,800 14.24 11.89
Date Open High Low Vol Cls adjCls
11-05-20 14.61 14.64 14.34 1,671,100 14.35 11.98
11-05-19 14.52 14.63 14.43 1,269,600 14.62 12.20
11-05-18 14.22 14.51 14.16 1,563,400 14.46 12.07
11-05-17 14.19 14.21 13.97 2,571,600 14.21 11.86
11-05-16 14.30 14.50 14.23 919,900 14.26 11.90
11-05-13 14.45 14.54 14.28 1,292,200 14.35 11.98
11-05-12 14.41 14.54 14.22 1,915,500 14.40 12.02
11-05-11 14.69 14.73 14.38 2,062,500 14.44 12.05
11-05-10 14.51 14.74 14.43 3,119,700 14.72 12.29
Date Open High Low Vol Cls adjCls
11-05-09 14.43 14.53 14.37 1,322,500 14.46 12.07
11-05-06 14.68 14.68 14.33 1,320,200 14.41 12.03
11-05-05 14.52 14.57 14.38 2,652,400 14.53 12.13
11-05-04 14.58 14.71 14.40 1,394,500 14.67 12.25
11-05-03 14.67 14.74 14.30 2,335,000 14.56 12.15
11-05-02 14.84 14.94 14.54 2,799,400 14.66 12.24
11-04-29 14.69 14.80 14.44 2,967,300 14.74 12.30
11-04-28 14.27 14.70 14.25 4,117,000 14.64 12.22
11-04-27 14.38 14.49 14.25 2,559,800 14.30 11.94
Date Open High Low Vol Cls adjCls
11-04-26 14.25 14.38 14.18 1,800,000 14.34 11.97
11-04-25 14.18 14.31 14.13 1,093,500 14.26 11.90
11-04-21 14.13 14.22 13.95 1,469,800 14.19 11.84
11-04-20 14.02 14.10 13.93 1,884,400 14.05 11.73
11-04-19 13.70 13.86 13.70 3,137,900 13.85 11.56
11-04-18 13.53 13.69 13.45 3,499,300 13.59 11.34
11-04-15 13.47 13.71 13.38 2,727,500 13.69 11.43
11-04-14 13.16 13.52 13.10 2,192,600 13.44 11.22
11-04-13 13.30 13.36 13.16 1,383,500 13.26 11.07
Date Open High Low Vol Cls adjCls
11-04-12 13.33 13.43 13.26 1,750,900 13.27 11.08
11-04-11 13.50 13.63 13.29 1,856,400 13.38 11.17
11-04-08 13.74 13.81 13.43 1,136,000 13.49 11.26
11-04-07 13.90 13.90 13.62 1,549,000 13.64 11.39
11-04-06 13.97 13.99 13.83 1,993,700 13.94 11.64
11-04-05 13.92 14.00 13.83 1,176,200 13.91 11.61
11-04-04 14.00 14.12 13.94 1,536,900 13.98 11.67
11-04-01 14.10 14.19 13.96 1,589,400 14.00 11.69
11-03-31 14.08 14.11 13.85 2,035,700 14.00 11.69
Date Open High Low Vol Cls adjCls
11-03-30 13.89 14.16 13.89 1,688,700 14.09 11.76
11-03-29 13.87 13.97 13.71 1,111,500 13.92 11.62
11-03-28 13.97 14.02 13.81 1,371,100 13.90 11.60
11-03-25 13.83 14.09 13.61 1,731,300 13.99 11.68
11-03-24 13.61 13.88 13.56 2,938,100 13.80 11.52
11-03-23 13.81 13.86 13.48 1,703,900 13.54 11.30
11-03-22 13.68 13.76 13.48 1,823,800 13.65 11.39
11-03-21 13.75 13.85 13.60 1,590,800 13.68 11.42
11-03-18 13.56 13.65 13.43 1,388,000 13.56 11.32
Date Open High Low Vol Cls adjCls
11-03-17 13.57 13.59 13.33 1,505,900 13.43 11.18
11-03-16 13.57 13.72 13.20 3,037,200 13.36 11.12
11-03-15 13.19 13.70 13.10 2,233,100 13.61 11.33
11-03-14 13.80 13.87 13.61 1,758,000 13.64 11.35
11-03-11 13.74 13.98 13.74 1,853,500 13.91 11.58
11-03-10 14.05 14.05 13.79 2,418,500 13.85 11.53
11-03-09 14.18 14.37 14.08 1,748,400 14.23 11.84
11-03-08 13.95 14.34 13.90 2,514,500 14.15 11.78
11-03-07 13.95 14.13 13.75 2,511,700 13.96 11.62
Date Open High Low Vol Cls adjCls
11-03-04 14.22 14.35 13.88 2,834,200 13.96 11.62
11-03-03 13.84 14.15 13.84 3,296,900 14.14 11.77
11-03-02 13.81 13.88 13.52 13,208,900 13.80 11.48
11-03-01 14.43 14.43 13.96 4,060,900 14.00 11.65
11-02-28 14.09 14.32 13.93 3,124,300 14.30 11.90
11-02-25 13.75 14.04 13.75 2,297,500 13.96 11.62
11-02-24 13.64 13.84 13.52 3,366,200 13.73 11.43
11-02-23 13.84 13.94 13.52 2,225,900 13.68 11.38
11-02-22 13.82 14.06 13.77 2,777,400 13.83 11.51
Date Open High Low Vol Cls adjCls
11-02-18 14.03 14.17 13.82 4,341,100 14.00 11.65
11-02-17 14.01 14.29 13.92 3,034,500 14.03 11.68
11-02-16 14.05 14.36 14.04 2,421,200 14.12 11.75
11-02-15 14.28 14.28 14.00 1,596,700 14.01 11.66
11-02-14 14.45 14.50 14.25 918,500 14.37 11.96
11-02-11 14.34 14.53 14.24 1,647,400 14.44 12.02
11-02-10 14.29 14.50 14.26 2,586,500 14.34 11.93
11-02-09 14.26 14.43 14.22 1,987,100 14.35 11.94
11-02-08 14.31 14.50 14.25 2,261,000 14.35 11.94
Date Open High Low Vol Cls adjCls
11-02-07 14.03 14.44 13.98 2,797,500 14.34 11.93
11-02-04 14.06 14.14 13.88 3,125,500 14.05 11.69
11-02-03 13.84 14.19 13.78 2,721,700 14.06 11.70
11-02-02 13.59 14.00 13.54 3,679,700 13.81 11.49
11-02-01 13.66 13.70 13.46 2,962,300 13.61 11.33
11-01-31 13.56 13.77 13.55 2,777,100 13.60 11.32
11-01-28 13.95 14.05 13.46 2,177,400 13.54 11.27
11-01-27 13.87 14.03 13.81 2,228,000 13.92 11.58
11-01-26 13.84 13.91 13.68 7,105,700 13.80 11.48
Date Open High Low Vol Cls adjCls
11-01-25 13.61 13.79 13.35 1,950,600 13.79 11.48
11-01-24 13.45 13.73 13.45 2,401,600 13.61 11.33
11-01-21 13.35 13.54 13.30 2,002,600 13.52 11.25
11-01-20 13.19 13.39 13.08 1,974,600 13.32 11.09
11-01-19 13.38 13.43 13.17 2,965,900 13.23 11.01
11-01-18 13.42 13.42 13.24 2,470,900 13.39 11.14
11-01-14 13.23 13.44 13.20 1,682,600 13.43 11.18
11-01-13 13.13 13.41 12.98 1,841,800 13.29 11.06
11-01-12 13.36 13.40 13.10 2,769,400 13.19 10.98
Date Open High Low Vol Cls adjCls
11-01-11 13.42 13.44 13.15 1,956,900 13.18 10.97
11-01-10 13.48 13.52 13.30 3,968,100 13.34 11.10
11-01-07 13.55 13.70 13.39 1,737,700 13.56 11.29
11-01-06 13.75 13.78 13.46 2,090,600 13.59 11.31
11-01-05 13.69 13.93 13.65 2,077,400 13.83 11.51
11-01-04 14.26 14.29 13.72 3,214,100 13.75 11.44
11-01-03 14.17 14.28 14.06 2,853,700 14.27 11.88
10-12-31 13.93 14.14 13.90 1,698,200 14.09 11.73
10-12-30 13.90 14.05 13.87 1,081,800 13.99 11.64
Date Open High Low Vol Cls adjCls
10-12-29 13.80 13.94 13.69 1,039,900 13.93 11.59
10-12-28 13.83 13.86 13.73 1,136,100 13.79 11.48
10-12-27 13.69 13.81 13.56 898,500 13.81 11.49
10-12-23 13.72 13.83 13.67 1,221,500 13.70 11.40
10-12-22 13.67 13.94 13.67 2,369,000 13.81 11.49
10-12-21 13.62 13.73 13.49 2,413,000 13.70 11.40
10-12-20 13.37 13.58 13.28 1,254,400 13.51 11.24
10-12-17 12.94 13.32 12.94 2,263,300 13.24 11.02
10-12-16 13.09 13.23 12.93 1,931,800 12.99 10.81
Date Open High Low Vol Cls adjCls
10-12-15 13.14 13.23 13.03 3,829,100 13.10 10.90
10-12-14 13.21 13.49 13.10 1,668,900 13.16 10.94
10-12-13 13.43 13.47 13.19 1,496,800 13.19 10.96
10-12-10 13.40 13.52 13.28 2,043,800 13.36 11.10
10-12-09 13.51 13.62 13.34 2,650,600 13.40 11.13
10-12-08 13.50 13.59 13.31 3,133,900 13.42 11.15
10-12-07 13.72 13.82 13.48 2,753,500 13.51 11.23
10-12-06 13.41 13.69 13.34 2,255,800 13.56 11.27
10-12-03 13.12 13.50 13.06 1,831,900 13.42 11.15
Date Open High Low Vol Cls adjCls
10-12-02 13.13 13.24 13.07 2,208,400 13.23 10.99
10-12-01 13.05 13.17 12.78 2,855,500 13.08 10.87
10-11-30 12.79 12.98 12.78 3,333,700 12.83 10.66
10-11-29 12.90 12.97 12.70 2,187,900 12.94 10.75
10-11-26 12.92 13.03 12.86 554,200 12.99 10.79
10-11-24 12.81 13.06 12.79 2,116,500 13.06 10.85
10-11-23 12.51 12.75 12.42 2,895,300 12.73 10.58
10-11-22 12.69 12.87 12.60 2,071,600 12.72 10.57
10-11-19 12.55 12.82 12.41 2,128,100 12.80 10.64
Date Open High Low Vol Cls adjCls
10-11-18 12.58 12.79 12.49 2,210,100 12.60 10.47
10-11-17 12.21 12.54 12.15 2,388,500 12.40 10.30
10-11-16 12.60 12.67 12.01 3,597,200 12.21 10.15
10-11-15 13.23 13.27 12.59 2,486,500 12.65 10.51
10-11-12 13.12 13.32 12.78 2,141,700 12.88 10.70
10-11-11 13.22 13.53 13.20 2,478,800 13.21 10.98
10-11-10 13.27 13.51 13.14 2,034,100 13.35 11.09
10-11-09 13.91 13.93 13.12 4,593,000 13.19 10.96
10-11-08 14.05 14.13 13.75 3,251,200 13.85 11.51
Date Open High Low Vol Cls adjCls
10-11-05 13.60 14.39 13.56 6,546,300 14.08 11.70
10-11-04 13.25 13.67 13.22 6,548,000 13.62 11.32
10-11-03 13.00 13.10 12.85 5,627,400 13.07 10.86
10-11-02 12.80 13.04 12.54 17,311,100 13.04 10.84
10-11-01 12.74 12.92 12.63 9,125,300 12.85 10.68
10-10-29 13.14 13.32 12.86 2,972,600 12.92 10.74
10-10-28 13.35 13.51 12.91 3,341,300 13.14 10.92
10-10-27 13.41 13.55 12.97 3,406,500 13.05 10.84
10-10-26 13.07 13.59 12.83 2,388,600 13.48 11.20
Date Open High Low Vol Cls adjCls
10-10-25 13.24 13.54 13.18 3,398,200 13.40 11.13
10-10-22 13.07 13.26 13.02 1,438,900 13.24 11.00
10-10-21 13.00 13.25 12.95 1,886,100 13.05 10.84
10-10-20 12.57 13.12 12.56 2,432,400 13.00 10.80
10-10-19 12.57 12.80 12.43 2,157,600 12.49 10.38
10-10-18 12.44 12.79 12.39 2,003,500 12.78 10.62
10-10-15 12.49 12.55 12.30 1,456,300 12.42 10.32
10-10-14 12.48 12.68 12.39 2,190,500 12.39 10.30
10-10-13 12.48 12.66 12.37 1,413,600 12.55 10.43
Date Open High Low Vol Cls adjCls
10-10-12 12.25 12.42 12.20 1,253,000 12.40 10.30
10-10-11 12.28 12.36 12.21 782,600 12.30 10.22
10-10-08 12.11 12.39 12.02 1,470,800 12.29 10.21
10-10-07 12.20 12.29 12.02 1,069,800 12.10 10.05
10-10-06 12.17 12.23 12.05 1,490,900 12.17 10.11
10-10-05 12.04 12.25 12.00 3,756,600 12.20 10.14
10-10-04 11.54 11.94 11.54 3,373,100 11.91 9.90
10-10-01 11.29 11.42 11.15 2,725,000 11.41 9.48
10-09-30 11.11 11.22 10.92 5,025,500 11.22 9.32
Date Open High Low Vol Cls adjCls
10-09-29 10.98 11.15 10.86 2,310,800 10.98 9.12
10-09-28 10.96 11.04 10.78 3,161,100 11.03 9.17
10-09-27 11.11 11.12 10.79 2,224,400 10.97 9.12
10-09-24 10.95 11.15 10.95 2,639,000 11.14 9.26
10-09-23 10.93 11.04 10.77 2,107,200 10.83 9.00
10-09-22 11.26 11.32 11.08 1,420,500 11.10 9.22
10-09-21 11.43 11.54 11.26 2,499,600 11.30 9.39
10-09-20 11.17 11.56 11.16 4,576,000 11.42 9.49
10-09-17 11.35 11.47 11.13 4,449,600 11.16 9.27
Date Open High Low Vol Cls adjCls
10-09-16 11.55 11.71 11.33 2,156,000 11.34 9.41
10-09-15 11.45 11.61 11.32 3,670,400 11.60 9.62
10-09-14 11.50 11.69 11.36 3,062,600 11.59 9.61
10-09-13 11.53 11.69 11.46 2,726,900 11.61 9.63
10-09-10 11.43 11.68 11.36 2,208,400 11.42 9.47
10-09-09 11.66 11.70 11.34 2,165,000 11.43 9.48
10-09-08 11.55 11.66 11.40 2,514,400 11.51 9.55
10-09-07 11.66 11.68 11.42 2,253,100 11.44 9.49
10-09-03 11.50 11.65 11.47 2,603,900 11.55 9.58
Date Open High Low Vol Cls adjCls
10-09-02 10.97 11.38 10.87 3,650,300 11.35 9.41
10-09-01 10.57 10.96 10.48 2,550,700 10.95 9.08
10-08-31 10.24 10.46 10.14 2,023,800 10.36 8.59
10-08-30 10.50 10.54 10.26 1,539,400 10.27 8.52
10-08-27 10.14 10.51 9.91 3,332,900 10.50 8.71
10-08-26 10.32 10.39 9.98 2,576,800 9.98 8.28
10-08-25 9.79 10.31 9.78 4,463,400 10.20 8.46
10-08-24 9.94 10.10 9.80 1,869,000 9.98 8.28
10-08-23 10.34 10.45 10.08 3,050,900 10.10 8.38
Date Open High Low Vol Cls adjCls
10-08-20 10.39 10.46 10.19 2,759,100 10.29 8.54
10-08-19 10.71 10.76 10.39 2,894,400 10.41 8.64
10-08-18 10.87 11.01 10.72 2,153,900 10.77 8.93
10-08-17 10.78 10.94 10.61 2,768,200 10.82 8.98
10-08-16 10.48 10.83 10.20 2,687,300 10.66 8.84
10-08-13 10.63 10.77 10.52 3,040,800 10.59 8.78
10-08-12 10.82 10.95 10.57 4,018,000 10.67 8.85
10-08-11 11.07 11.28 10.92 3,159,800 11.06 9.17
10-08-10 11.42 11.52 11.24 1,719,200 11.34 9.41
Date Open High Low Vol Cls adjCls
10-08-09 11.51 11.65 11.42 2,239,000 11.57 9.60
10-08-06 11.51 11.75 11.21 4,335,600 11.47 9.51
10-08-05 11.65 11.95 11.60 3,032,500 11.71 9.71
10-08-04 11.77 11.92 11.63 2,582,400 11.83 9.81
10-08-03 11.75 12.01 11.64 4,057,400 11.78 9.77
10-08-02 11.59 11.89 11.53 3,926,200 11.76 9.75
10-07-30 11.03 11.42 10.87 2,416,800 11.35 9.41
10-07-29 11.30 11.50 11.11 2,144,100 11.22 9.31
10-07-28 11.06 11.40 11.03 3,409,000 11.25 9.33
Date Open High Low Vol Cls adjCls
10-07-27 11.31 11.42 10.87 3,237,800 11.02 9.14
10-07-26 10.95 11.38 10.83 2,649,800 11.20 9.29
10-07-23 10.68 10.91 10.46 2,652,000 10.89 9.03
10-07-22 10.29 10.86 10.29 3,308,800 10.72 8.89
10-07-21 10.53 10.55 10.10 3,249,500 10.14 8.41
10-07-20 9.94 10.44 9.76 2,703,900 10.42 8.64
10-07-19 10.06 10.20 9.64 4,075,900 10.12 8.39
10-07-16 10.52 10.52 10.00 3,137,600 10.03 8.32
10-07-15 10.60 10.68 10.38 2,557,700 10.60 8.79
Date Open High Low Vol Cls adjCls
10-07-14 10.44 10.85 10.20 4,457,900 10.66 8.84
10-07-13 10.50 10.75 10.46 4,416,700 10.58 8.78
10-07-12 10.03 10.36 9.94 2,976,800 10.34 8.58
10-07-09 9.79 10.21 9.71 2,906,200 10.16 8.43
10-07-08 9.81 9.91 9.54 3,764,300 9.87 8.19
10-07-07 8.90 9.61 8.90 5,033,100 9.59 7.95
10-07-06 9.62 9.73 8.84 6,178,000 8.90 7.38
10-07-02 9.97 10.04 9.39 3,640,800 9.42 7.81
10-07-01 9.84 9.99 9.42 4,820,000 9.86 8.18
Date Open High Low Vol Cls adjCls
10-06-30 10.01 10.31 9.78 5,013,000 9.90 8.21
10-06-29 10.50 10.57 9.96 4,568,200 10.02 8.31
10-06-28 10.98 11.03 10.63 3,570,700 10.71 8.88
10-06-25 10.86 11.14 10.70 21,889,900 10.89 9.03
10-06-24 11.38 11.39 10.69 5,102,600 10.76 8.93
10-06-23 11.35 11.67 11.16 2,959,400 11.48 9.52
10-06-22 11.82 11.91 11.32 3,637,400 11.39 9.45
10-06-21 11.96 12.19 11.72 2,866,200 11.78 9.77
10-06-18 11.96 12.03 11.59 4,159,100 11.71 9.71
Date Open High Low Vol Cls adjCls
10-06-17 12.12 12.15 11.77 3,222,200 11.92 9.89
10-06-16 12.19 12.31 12.04 1,985,300 12.13 10.05
10-06-15 12.15 12.40 12.04 3,305,900 12.35 10.23
10-06-14 12.13 12.40 11.83 3,746,400 12.15 10.06
10-06-11 11.47 11.92 11.43 1,602,300 11.91 9.86
10-06-10 11.35 11.75 11.22 2,191,500 11.69 9.68
10-06-09 11.16 11.44 10.99 3,714,600 11.09 9.18
10-06-08 10.73 11.01 10.38 4,810,500 10.95 9.07
10-06-07 10.66 11.11 10.53 3,982,100 10.67 8.84
Date Open High Low Vol Cls adjCls
10-06-04 11.06 11.23 10.52 3,999,700 10.57 8.75
10-06-03 11.57 11.69 11.32 1,573,600 11.47 9.50
10-06-02 11.19 11.55 10.96 3,480,400 11.53 9.55
10-06-01 11.31 11.56 11.13 3,360,700 11.15 9.23
10-05-28 11.70 11.99 11.34 5,211,900 11.44 9.47
10-05-27 11.29 11.79 10.99 3,939,400 11.73 9.71
10-05-26 10.94 11.16 10.67 7,749,800 10.86 8.99
10-05-25 10.28 10.63 10.00 4,611,400 10.63 8.80
10-05-24 10.99 11.11 10.67 3,169,600 10.67 8.84
Date Open High Low Vol Cls adjCls
10-05-21 10.04 11.11 10.04 8,657,300 11.11 9.20
10-05-20 11.10 11.25 10.55 6,930,400 10.55 8.74
10-05-19 11.60 11.88 11.18 5,062,400 11.62 9.62
10-05-18 12.44 12.53 11.67 3,718,100 11.74 9.72
10-05-17 12.20 12.66 11.80 2,925,700 12.18 10.09
10-05-14 12.88 12.88 12.12 5,611,300 12.23 10.13
10-05-13 13.39 13.39 13.01 3,255,900 13.04 10.80
10-05-12 13.05 13.39 12.83 4,807,000 13.33 11.04
10-05-11 12.48 13.15 12.46 3,981,800 12.94 10.72
Date Open High Low Vol Cls adjCls
10-05-10 12.49 12.90 12.49 6,741,900 12.80 10.60
10-05-07 12.22 12.85 11.66 8,583,200 11.83 9.80
10-05-06 12.50 12.82 11.28 10,546,600 12.36 10.24
10-05-05 12.45 12.98 12.19 5,280,100 12.67 10.49
10-05-04 12.69 12.90 12.57 8,307,200 12.70 10.52
10-05-03 12.41 13.04 12.37 4,209,200 12.86 10.65
10-04-30 12.65 12.79 12.13 5,059,900 12.29 10.18
10-04-29 12.31 12.72 12.20 5,332,000 12.69 10.51
10-04-28 12.33 12.39 12.04 4,827,000 12.14 10.05
Date Open High Low Vol Cls adjCls
10-04-27 12.62 12.79 12.20 5,122,900 12.25 10.14
10-04-26 12.79 13.01 12.75 3,578,400 12.81 10.61
10-04-23 13.07 13.07 12.69 6,832,400 12.85 10.64
10-04-22 12.61 13.20 12.57 2,920,300 13.11 10.86
10-04-21 12.74 13.19 12.66 3,772,100 12.94 10.72
10-04-20 12.64 12.77 12.54 3,376,800 12.70 10.52
10-04-19 12.50 12.86 12.31 2,550,200 12.59 10.43
10-04-16 12.73 12.95 12.45 6,419,700 12.60 10.43
10-04-15 13.33 13.36 12.61 5,980,900 12.78 10.58
Date Open High Low Vol Cls adjCls
10-04-14 13.55 13.55 13.24 4,579,300 13.41 11.11
10-04-13 13.32 13.48 13.02 7,969,000 13.39 11.09
10-04-12 13.69 13.73 13.30 2,705,000 13.34 11.05
10-04-09 13.23 13.71 13.12 4,914,100 13.68 11.33
10-04-08 12.74 13.28 12.67 3,776,800 13.20 10.93
10-04-07 12.97 13.12 12.68 3,783,300 12.77 10.58
10-04-06 12.55 13.05 12.46 3,715,100 13.02 10.78
10-04-05 12.37 12.66 12.18 3,996,100 12.65 10.48
10-04-01 12.27 12.44 12.17 2,864,000 12.30 10.19
Date Open High Low Vol Cls adjCls
10-03-31 12.29 12.45 12.16 4,587,400 12.17 10.08
10-03-30 12.54 12.64 12.30 3,160,500 12.41 10.28
10-03-29 12.42 12.51 12.33 2,070,500 12.50 10.35
10-03-26 12.50 12.55 12.21 3,828,200 12.38 10.25
10-03-25 12.50 12.79 12.39 5,389,400 12.44 10.30
10-03-24 12.23 12.75 12.23 5,570,200 12.35 10.23
10-03-23 12.47 12.49 12.24 4,689,600 12.35 10.23
10-03-22 12.48 12.50 12.00 5,283,700 12.42 10.29
10-03-19 12.64 12.93 12.44 7,243,200 12.64 10.47
Date Open High Low Vol Cls adjCls
10-03-18 12.70 13.16 12.68 7,778,700 12.84 10.62
10-03-17 12.49 12.94 12.45 4,768,900 12.82 10.60
10-03-16 11.99 12.43 11.91 4,041,700 12.41 10.26
10-03-15 11.77 11.98 11.58 2,857,100 11.94 9.87
10-03-12 11.80 11.88 11.62 2,165,800 11.82 9.77
10-03-11 11.53 11.70 11.43 2,051,900 11.68 9.66
10-03-10 11.50 11.75 11.41 3,144,500 11.63 9.62
10-03-09 11.43 11.72 11.27 4,304,300 11.57 9.57
10-03-08 11.43 11.61 11.33 4,923,300 11.48 9.49
Date Open High Low Vol Cls adjCls
10-03-05 10.99 11.44 10.81 4,770,800 11.40 9.43
10-03-04 10.91 11.05 10.68 3,690,400 10.82 8.95
10-03-03 10.97 11.08 10.92 5,546,500 10.98 9.08
10-03-02 10.71 11.15 10.67 4,473,200 10.97 9.07
10-03-01 10.57 10.87 10.38 3,522,100 10.69 8.84
10-02-26 10.65 10.79 10.57 11,239,200 10.61 8.77
10-02-25 10.21 10.66 10.16 5,377,000 10.63 8.79
10-02-24 10.16 10.44 10.16 7,275,200 10.38 8.58
10-02-23 10.10 10.20 9.86 6,753,300 10.20 8.43
Date Open High Low Vol Cls adjCls
10-02-22 9.96 10.22 9.87 4,317,500 10.11 8.36
10-02-19 9.58 10.00 9.58 6,032,800 9.91 8.19
10-02-18 9.39 9.72 9.38 4,847,400 9.72 8.04
10-02-17 9.50 9.60 9.43 4,070,900 9.50 7.86
10-02-16 9.34 9.54 9.25 4,783,300 9.48 7.84
10-02-12 9.18 9.28 9.11 5,078,400 9.25 7.65
10-02-11 9.17 9.36 8.97 6,972,300 9.25 7.65
10-02-10 9.16 9.42 9.00 8,181,300 9.20 7.61
10-02-09 8.99 9.40 8.83 39,828,800 9.24 7.64
Date Open High Low Vol Cls adjCls
10-02-08 8.48 8.63 8.31 3,240,300 8.33 6.89
10-02-05 8.27 8.51 8.11 4,047,900 8.51 7.04
10-02-04 8.40 8.47 8.23 3,838,200 8.25 6.82
10-02-03 8.69 8.79 8.36 2,700,800 8.50 7.03
10-02-02 8.39 8.82 8.28 5,522,500 8.77 7.25
10-02-01 8.33 8.40 8.26 3,564,100 8.36 6.91
10-01-29 8.44 8.50 8.15 6,316,700 8.25 6.82
10-01-28 8.70 8.78 8.27 3,580,600 8.35 6.90
10-01-27 8.50 8.70 8.30 4,185,200 8.68 7.18
Date Open High Low Vol Cls adjCls
10-01-26 8.69 8.71 8.48 2,435,300 8.51 7.04
10-01-25 8.88 8.96 8.65 3,150,200 8.73 7.22
10-01-22 8.78 9.00 8.67 4,352,900 8.70 7.19
10-01-21 9.25 9.33 8.75 4,208,400 8.78 7.26
10-01-20 9.23 9.33 9.15 2,617,000 9.20 7.61
10-01-19 9.23 9.47 9.14 4,578,000 9.35 7.73
10-01-15 9.56 9.61 9.16 3,869,600 9.23 7.63
10-01-14 9.77 9.77 9.42 2,783,300 9.55 7.90
10-01-13 9.12 10.12 9.07 9,746,000 9.78 8.09
Date Open High Low Vol Cls adjCls
10-01-12 9.25 9.35 9.02 3,023,500 9.18 7.59
10-01-11 9.34 9.58 9.23 2,390,700 9.37 7.75
10-01-08 9.39 9.46 9.22 2,389,100 9.31 7.70
10-01-07 8.96 9.48 8.90 5,154,800 9.40 7.77
10-01-06 9.11 9.25 8.94 4,517,700 9.00 7.44
10-01-05 9.20 9.32 9.13 5,860,900 9.17 7.58
10-01-04 9.32 9.45 9.18 3,679,400 9.25 7.65
09-12-31 9.37 9.53 9.18 3,188,500 9.26 7.66
09-12-30 9.30 9.40 9.16 3,133,300 9.38 7.76
Date Open High Low Vol Cls adjCls
09-12-29 9.33 9.45 9.16 2,316,800 9.32 7.71
09-12-28 9.15 9.51 9.15 2,443,700 9.29 7.68
09-12-24 9.12 9.29 9.10 932,700 9.19 7.60
09-12-23 8.98 9.33 8.98 3,230,900 9.17 7.58
09-12-22 8.91 9.02 8.78 3,058,000 8.96 7.41
09-12-21 8.96 9.01 8.74 2,863,600 8.90 7.36
09-12-18 8.95 9.02 8.59 6,411,200 8.95 7.38
09-12-17 8.93 9.10 8.85 3,227,000 8.89 7.33
09-12-16 9.29 9.37 8.97 3,420,100 9.00 7.42
Date Open High Low Vol Cls adjCls
09-12-15 9.29 9.34 9.04 2,212,700 9.14 7.54
09-12-14 9.11 9.50 9.06 3,110,400 9.37 7.73
09-12-11 8.95 9.10 8.85 1,952,000 9.08 7.49
09-12-10 8.99 9.06 8.81 2,455,000 8.87 7.32
09-12-09 9.01 9.06 8.78 4,260,300 8.93 7.37
09-12-08 9.16 9.27 8.95 5,059,400 8.99 7.42
09-12-07 9.61 9.67 9.21 4,345,400 9.31 7.68
09-12-04 9.84 10.06 9.47 5,054,800 9.70 8.00
09-12-03 9.83 10.05 9.56 3,409,700 9.59 7.91
Date Open High Low Vol Cls adjCls
09-12-02 9.85 9.91 9.64 4,322,100 9.80 8.08
09-12-01 10.16 10.23 9.85 4,469,200 9.89 8.16
09-11-30 9.49 10.16 9.32 5,645,500 10.12 8.35
09-11-27 9.49 9.72 9.27 1,833,500 9.52 7.85
09-11-25 9.75 9.89 9.69 2,472,800 9.81 8.09
09-11-24 9.81 9.89 9.64 2,127,000 9.68 7.99
09-11-23 9.96 10.20 9.74 3,208,600 9.85 8.13
09-11-20 9.72 9.90 9.56 3,382,900 9.80 8.08
09-11-19 10.16 10.16 9.65 4,277,900 9.88 8.15
Date Open High Low Vol Cls adjCls
09-11-18 10.20 10.49 10.09 3,667,100 10.30 8.50
09-11-17 10.40 10.66 10.23 3,974,100 10.23 8.44
09-11-16 9.85 10.48 9.85 7,972,900 10.45 8.62
09-11-13 9.25 9.79 9.15 7,915,200 9.79 8.08
09-11-12 8.95 9.20 8.91 6,212,400 9.17 7.57
09-11-11 8.64 9.07 8.58 5,026,500 9.02 7.44
09-11-10 8.64 8.71 8.11 3,296,900 8.51 7.02
09-11-09 8.00 8.68 8.00 4,962,900 8.65 7.14
09-11-06 7.87 8.06 7.71 3,007,100 7.91 6.53
Date Open High Low Vol Cls adjCls
09-11-05 7.64 8.13 7.64 4,842,400 8.05 6.64
09-11-04 8.34 8.54 7.86 5,112,100 7.90 6.52
09-11-03 8.21 8.39 7.95 6,135,900 8.21 6.77
09-11-02 8.77 8.78 7.93 4,333,500 8.32 6.86
09-10-30 8.97 8.99 8.23 7,689,100 8.59 7.09
09-10-29 9.32 9.35 9.01 6,149,900 9.09 7.50
09-10-28 9.65 9.72 9.10 6,110,800 9.15 7.55
09-10-27 9.82 9.98 9.52 1,250,000 9.68 7.99
09-10-26 9.43 9.83 9.36 6,598,700 9.80 8.08
Date Open High Low Vol Cls adjCls
09-10-23 9.62 9.75 9.34 7,144,800 9.44 7.79
09-10-22 9.60 10.13 9.51 6,479,000 10.01 8.26
09-10-21 9.43 9.88 9.30 4,012,700 9.60 7.92
09-10-20 9.68 9.72 9.34 4,342,500 9.51 7.85
09-10-19 9.53 9.72 9.22 2,750,500 9.68 7.99
09-10-16 9.70 9.71 9.34 2,995,100 9.40 7.75
09-10-15 9.76 9.89 9.58 2,770,400 9.84 8.12
09-10-14 9.62 9.96 9.54 3,899,900 9.88 8.15
09-10-13 9.82 9.82 9.32 3,274,100 9.35 7.71
Date Open High Low Vol Cls adjCls
09-10-12 9.96 10.14 9.69 2,818,100 9.83 8.11
09-10-09 9.40 9.93 9.28 4,226,600 9.90 8.17
09-10-08 9.17 9.58 9.17 3,353,800 9.44 7.79
09-10-07 8.99 9.24 8.87 2,329,200 9.01 7.43
09-10-06 9.03 9.56 8.85 3,394,000 9.08 7.49
09-10-05 8.74 9.05 8.59 3,336,900 9.04 7.46
09-10-02 8.27 8.85 8.05 6,564,500 8.52 7.03
09-10-01 9.18 9.18 8.46 4,988,600 8.48 7.00
09-09-30 9.41 9.60 9.10 4,418,100 9.24 7.62
Date Open High Low Vol Cls adjCls
09-09-29 9.84 9.94 9.35 4,612,500 9.40 7.75
09-09-28 9.32 9.85 9.30 4,103,400 9.85 8.13
09-09-25 8.95 9.44 8.58 4,126,300 9.30 7.67
09-09-24 9.76 9.84 9.00 5,522,600 9.04 7.46
09-09-23 10.20 10.34 9.65 5,755,600 9.68 7.99
09-09-22 9.43 10.20 9.40 4,343,100 10.20 8.41
09-09-21 9.65 9.75 9.05 5,293,700 9.32 7.69
09-09-18 9.53 9.93 9.22 5,477,800 9.82 8.08
09-09-17 9.95 10.47 9.32 8,246,300 9.44 7.77
Date Open High Low Vol Cls adjCls
09-09-16 9.52 10.05 9.52 9,311,800 9.96 8.20
09-09-15 8.75 9.58 8.70 11,158,400 9.39 7.73
09-09-14 8.20 8.78 8.11 4,155,300 8.77 7.22
09-09-11 8.27 8.48 8.24 5,444,100 8.38 6.90
09-09-10 7.97 8.30 7.73 4,412,200 8.27 6.81
09-09-09 7.73 8.02 7.62 4,577,400 8.01 6.59
09-09-08 7.61 7.85 7.59 3,327,800 7.76 6.39
09-09-04 7.32 7.53 7.18 3,164,500 7.52 6.19
09-09-03 7.37 7.44 7.26 4,462,000 7.36 6.06
Date Open High Low Vol Cls adjCls
09-09-02 7.13 7.33 7.08 5,532,700 7.22 5.94
09-09-01 7.73 7.85 7.16 7,791,900 7.21 5.94
09-08-31 8.12 8.15 7.70 6,499,000 7.84 6.45
09-08-28 8.47 8.47 8.20 6,686,000 8.34 6.87
09-08-27 8.41 8.51 8.00 7,324,400 8.39 6.91
09-08-26 8.55 8.56 8.21 4,109,200 8.50 7.00
09-08-25 8.52 8.69 8.30 4,811,100 8.55 7.04
09-08-24 8.51 8.64 8.27 4,490,200 8.41 6.92
09-08-21 7.96 8.69 7.96 5,987,300 8.26 6.80
Date Open High Low Vol Cls adjCls
09-08-20 7.41 7.85 7.40 6,961,500 7.85 6.46
09-08-19 7.38 7.54 7.22 3,975,800 7.44 6.13
09-08-18 7.41 7.74 7.35 4,761,900 7.57 6.23
09-08-17 7.82 7.82 7.23 7,561,100 7.30 6.01
09-08-14 8.54 8.66 8.01 5,941,900 8.30 6.83
09-08-13 7.81 8.39 7.76 4,122,500 8.36 6.88
09-08-12 7.55 7.92 7.51 4,935,500 7.70 6.34
09-08-11 7.54 7.71 7.18 6,925,500 7.55 6.22
09-08-10 8.11 8.17 7.65 5,657,700 7.70 6.34
Date Open High Low Vol Cls adjCls
09-08-07 7.60 8.50 7.45 11,547,200 8.19 6.74
09-08-06 7.07 8.16 7.06 10,367,400 7.77 6.40
09-08-05 6.48 6.99 6.24 5,831,800 6.97 5.74
09-08-04 5.94 6.62 5.84 5,722,300 6.42 5.29
09-08-03 5.78 6.08 5.68 5,068,800 6.02 4.96
09-07-31 5.51 5.69 5.39 3,486,800 5.61 4.62
09-07-30 5.26 5.62 5.23 4,667,200 5.52 4.54
09-07-29 5.21 5.23 5.05 2,888,300 5.08 4.18
09-07-28 5.61 5.69 5.31 3,420,400 5.34 4.40
Date Open High Low Vol Cls adjCls
09-07-27 5.68 5.80 5.49 2,716,600 5.75 4.73
09-07-24 5.20 5.74 4.76 6,926,000 5.68 4.68
09-07-23 4.82 5.34 4.81 5,886,500 5.34 4.40
09-07-22 4.51 4.76 4.38 3,044,300 4.73 3.89
09-07-21 4.68 4.72 4.36 2,516,900 4.54 3.74
09-07-20 4.46 4.80 4.45 3,106,300 4.64 3.82
09-07-17 4.74 4.75 4.33 4,693,100 4.33 3.56
09-07-16 4.81 4.85 4.59 2,365,200 4.78 3.94
09-07-15 4.46 4.92 4.42 3,774,700 4.86 4.00
Date Open High Low Vol Cls adjCls
09-07-14 4.50 4.50 4.20 2,294,800 4.38 3.61
09-07-13 4.21 4.43 4.14 3,085,200 4.40 3.62
09-07-10 4.43 4.43 4.09 3,088,600 4.19 3.45
09-07-09 4.51 4.56 4.31 2,454,600 4.33 3.56
09-07-08 4.64 4.70 4.23 4,161,500 4.45 3.66
09-07-07 4.97 5.05 4.58 3,466,500 4.58 3.77
09-07-06 4.64 4.99 4.62 4,175,600 4.98 4.10
09-07-02 4.98 4.98 4.68 3,946,600 4.68 3.85
09-07-01 4.93 5.28 4.89 3,804,500 5.13 4.22
Date Open High Low Vol Cls adjCls
09-06-30 4.89 4.97 4.72 2,587,200 4.88 4.02
09-06-29 4.83 4.91 4.66 4,373,000 4.87 4.01
09-06-26 4.35 5.00 4.20 18,020,100 4.84 3.98
09-06-25 4.36 4.40 4.21 3,407,700 4.35 3.58
09-06-24 4.45 4.55 4.33 2,668,800 4.38 3.61
09-06-23 4.45 4.57 4.28 3,113,100 4.33 3.56
09-06-22 4.65 4.76 4.35 4,800,500 4.40 3.62
09-06-19 4.70 4.82 4.66 2,683,400 4.80 3.95
09-06-18 4.62 4.82 4.62 2,684,900 4.69 3.86
Date Open High Low Vol Cls adjCls
09-06-17 5.00 5.13 4.58 4,487,800 4.65 3.83
09-06-16 5.20 5.20 4.80 2,991,800 5.00 4.12
09-06-15 5.48 5.55 5.04 4,778,700 5.09 4.19
09-06-12 5.41 5.56 5.29 2,605,900 5.56 4.58
09-06-11 5.55 5.65 5.38 3,004,700 5.41 4.45
09-06-10 5.65 5.78 5.34 3,969,600 5.49 4.52
09-06-09 5.68 5.73 5.50 2,571,000 5.62 4.63
09-06-08 5.61 5.82 5.40 3,796,200 5.77 4.59
09-06-05 5.43 5.65 5.36 4,475,900 5.60 4.45
Date Open High Low Vol Cls adjCls
09-06-04 5.04 5.39 5.02 4,095,600 5.35 4.25
09-06-03 5.09 5.16 4.94 2,730,500 4.99 3.97
09-06-02 5.12 5.22 4.92 3,235,200 5.10 4.05
09-06-01 5.02 5.19 4.88 5,515,300 5.10 4.05
09-05-29 4.69 4.91 4.67 3,758,900 4.91 3.90
09-05-28 4.79 4.84 4.50 3,524,200 4.70 3.74
09-05-27 4.79 4.95 4.56 4,918,700 4.69 3.73
09-05-26 4.38 4.86 4.33 5,563,700 4.84 3.85
09-05-22 4.70 4.79 4.41 2,446,600 4.45 3.54
Date Open High Low Vol Cls adjCls
09-05-21 4.54 4.75 4.36 3,220,300 4.64 3.69
09-05-20 4.76 5.02 4.59 7,116,100 4.63 3.68
09-05-19 4.47 4.88 4.43 6,421,100 4.55 3.62
09-05-18 4.27 4.68 4.21 5,977,900 4.59 3.65
09-05-15 4.58 4.76 4.02 5,289,700 4.15 3.30
09-05-14 4.41 4.70 4.02 6,283,700 4.59 3.65
09-05-13 4.86 5.00 4.41 7,525,900 4.44 3.53
09-05-12 5.64 5.75 5.06 7,348,800 5.30 4.21
09-05-11 5.39 5.67 5.25 6,780,500 5.48 4.36
Date Open High Low Vol Cls adjCls
09-05-08 4.89 5.55 4.71 9,529,700 5.50 4.37
09-05-07 5.70 5.70 4.60 9,966,200 4.72 3.75
09-05-06 4.67 5.13 4.54 8,533,300 5.09 4.05
09-05-05 4.52 4.55 4.31 6,555,300 4.43 3.52
09-05-04 4.17 4.47 4.05 8,762,800 4.47 3.55
09-05-01 4.08 4.27 3.99 5,891,500 4.00 3.18
09-04-30 4.01 4.23 3.85 8,497,600 4.13 3.28
09-04-29 3.83 3.90 3.70 6,241,600 3.85 3.06
09-04-28 3.76 3.95 3.54 5,983,000 3.69 2.93
Date Open High Low Vol Cls adjCls
09-04-27 3.87 3.97 3.55 8,312,600 3.66 2.91
09-04-24 4.16 4.40 3.80 13,929,600 3.90 3.10
09-04-23 3.03 3.50 2.94 8,619,600 3.50 2.78
09-04-22 2.97 3.18 2.80 6,974,000 2.83 2.25
09-04-21 2.59 3.10 2.45 8,211,400 3.09 2.46
09-04-20 3.13 3.13 2.59 6,995,500 2.59 2.06
09-04-17 3.15 3.50 3.12 7,979,100 3.13 2.49
09-04-16 3.38 3.57 3.15 6,990,200 3.36 2.67
09-04-15 3.10 3.42 3.01 7,122,400 3.38 2.69
Date Open High Low Vol Cls adjCls
09-04-14 3.35 3.48 3.01 7,529,800 3.01 2.39
09-04-13 3.01 3.29 2.92 5,127,100 3.22 2.56
09-04-09 2.74 3.17 2.67 11,091,100 3.12 2.48
09-04-08 2.45 2.62 2.45 3,772,500 2.60 2.07
09-04-07 2.58 2.66 2.42 4,799,900 2.42 1.92
09-04-06 2.59 2.77 2.51 6,521,400 2.65 2.11
09-04-03 2.39 2.72 2.31 10,018,000 2.71 2.15
09-04-02 2.35 2.46 2.26 7,931,800 2.37 1.88
09-04-01 2.10 2.30 1.99 5,521,300 2.17 1.72
Date Open High Low Vol Cls adjCls
09-03-31 2.07 2.18 2.00 8,194,800 2.13 1.69
09-03-30 2.05 2.14 1.83 8,107,900 1.91 1.52
09-03-27 2.35 2.49 2.06 39,205,100 2.16 1.72
09-03-26 2.48 2.60 2.29 5,988,600 2.48 1.97
09-03-25 2.54 2.72 2.25 8,060,600 2.54 2.02
09-03-24 2.66 2.71 2.36 8,351,100 2.47 1.96
09-03-23 2.09 2.72 2.09 8,455,000 2.72 2.16
09-03-20 2.22 2.23 1.98 6,348,600 2.01 1.60
09-03-19 2.65 2.76 2.14 8,716,700 2.14 1.70
Date Open High Low Vol Cls adjCls
09-03-18 2.11 2.68 1.97 10,144,800 2.68 2.13
09-03-17 1.86 2.24 1.81 6,021,600 2.20 1.75
09-03-16 1.94 2.09 1.85 8,031,000 1.85 1.47
09-03-13 1.95 1.99 1.65 7,660,300 1.89 1.50
09-03-12 1.60 1.86 1.48 9,662,400 1.86 1.48
09-03-11 1.81 1.86 1.50 9,026,400 1.56 1.24
09-03-10 1.44 1.77 1.42 14,133,400 1.77 1.41
09-03-09 1.49 1.65 1.38 6,451,900 1.43 0.98
09-03-06 1.64 1.69 1.42 9,990,600 1.52 1.04
Date Open High Low Vol Cls adjCls
09-03-05 1.74 1.74 1.46 10,623,700 1.55 1.06
09-03-04 2.09 2.13 1.70 9,587,400 1.82 1.24
09-03-03 2.50 2.78 1.81 11,763,400 1.94 1.33
09-03-02 2.75 2.85 2.28 7,483,600 2.34 1.60
09-02-27 2.72 2.97 2.70 9,425,500 2.95 2.02
09-02-26 3.57 3.68 2.77 8,139,000 2.87 1.96
09-02-25 3.81 3.81 3.31 9,127,900 3.47 2.37
09-02-24 3.10 4.02 2.96 20,231,500 3.85 2.63
09-02-23 2.71 3.17 2.40 8,459,400 2.50 1.71
Date Open High Low Vol Cls adjCls
09-02-20 2.90 2.90 2.37 10,136,000 2.63 1.80
09-02-19 3.13 3.25 2.91 6,179,100 2.94 2.01
09-02-18 3.03 3.20 2.83 4,990,000 3.08 2.11
09-02-17 3.18 3.30 2.84 6,638,700 2.85 1.95
09-02-13 3.68 3.79 3.42 4,813,700 3.44 2.35
09-02-12 3.85 3.85 3.41 10,252,800 3.71 2.54
09-02-11 4.13 4.19 3.55 6,472,600 3.78 2.58
09-02-10 4.75 4.82 3.80 8,654,700 4.03 2.75
09-02-09 5.04 5.15 4.68 4,215,000 4.82 3.30
Date Open High Low Vol Cls adjCls
09-02-06 4.30 4.85 4.25 5,774,400 4.80 3.28
09-02-05 4.74 4.79 3.95 6,329,300 4.20 2.87
09-02-04 5.00 5.09 4.68 4,788,200 4.69 3.21
09-02-03 4.95 5.04 4.65 5,086,100 5.00 3.42
09-02-02 4.90 4.90 4.59 5,802,600 4.87 3.33
09-01-30 4.77 5.13 4.60 7,151,900 4.80 3.28
09-01-29 5.07 5.07 4.70 6,069,600 4.81 3.29
09-01-28 4.96 5.29 4.85 6,543,800 5.25 3.59
09-01-27 4.85 4.90 4.56 3,603,700 4.69 3.21
Date Open High Low Vol Cls adjCls
09-01-26 5.13 5.16 4.60 4,526,100 4.73 3.23
09-01-23 4.82 5.19 4.70 4,465,800 5.07 3.47
09-01-22 5.22 5.45 4.69 5,914,200 5.12 3.50
09-01-21 5.13 5.49 4.57 7,493,500 5.49 3.75
09-01-20 6.10 6.10 4.80 7,089,000 4.83 3.30
09-01-16 6.31 6.69 5.80 5,962,900 6.28 4.29
09-01-15 6.14 6.80 5.51 6,670,300 6.21 4.25
09-01-14 6.70 6.70 5.85 7,095,500 6.22 4.25
09-01-13 5.93 7.25 5.72 7,721,600 6.97 4.76
Date Open High Low Vol Cls adjCls
09-01-12 7.61 7.61 5.92 5,996,500 6.02 4.12
09-01-09 7.85 8.39 7.55 6,291,700 7.64 5.22
09-01-08 7.07 7.88 7.07 4,876,300 7.87 5.38
09-01-07 7.55 7.97 7.05 8,215,000 7.27 4.97
09-01-06 5.93 8.28 5.75 12,799,100 7.75 5.30
09-01-05 6.12 6.48 5.61 7,517,200 5.70 3.90
09-01-02 5.40 5.74 5.00 5,197,400 5.68 3.88
08-12-31 4.52 5.21 4.52 5,002,200 4.88 3.34
08-12-30 3.92 4.59 3.87 4,566,400 4.52 3.09
Date Open High Low Vol Cls adjCls
08-12-29 4.38 4.38 3.82 3,494,200 3.97 2.71
08-12-26 4.58 4.58 4.20 1,350,800 4.38 2.99
08-12-24 4.25 4.45 4.05 1,092,300 4.41 3.01
08-12-23 4.55 4.75 4.06 3,744,000 4.25 2.91
08-12-22 4.82 5.09 4.23 5,597,600 4.50 3.08
08-12-19 4.24 4.78 4.14 5,774,200 4.73 3.23
08-12-18 4.84 4.95 4.15 5,105,000 4.19 2.86
08-12-17 4.69 5.08 4.21 6,601,000 4.76 3.25
08-12-16 4.81 4.94 4.25 8,113,200 4.77 3.26
Date Open High Low Vol Cls adjCls
08-12-15 5.08 5.74 4.37 5,840,800 4.70 3.21
08-12-12 4.96 5.88 4.71 6,103,500 5.69 3.89
08-12-11 6.14 6.33 4.95 6,740,000 5.04 3.45
08-12-10 5.91 6.44 5.56 5,971,500 6.31 4.31
08-12-09 6.62 6.62 5.44 8,769,000 5.85 4.00
08-12-08 5.31 6.76 5.25 10,188,200 6.76 4.62
08-12-05 4.55 5.01 4.30 5,857,500 4.96 3.39
08-12-04 4.72 5.09 4.52 7,120,000 4.57 3.12
08-12-03 4.01 4.85 3.77 6,096,300 4.80 3.28
Date Open High Low Vol Cls adjCls
08-12-02 3.79 4.55 3.65 8,204,900 4.23 2.89
08-12-01 4.72 4.82 1.73 7,846,000 3.58 2.45
08-11-28 4.68 4.92 4.42 2,546,800 4.80 3.28
08-11-26 4.60 4.76 4.20 6,852,600 4.65 3.18
08-11-25 3.95 4.86 3.80 12,169,000 4.73 3.23
08-11-24 2.80 3.65 2.60 11,429,300 3.63 2.48
08-11-21 3.70 3.99 2.40 12,266,900 2.75 1.88
08-11-20 4.59 4.74 3.35 10,246,600 3.50 2.39
08-11-19 5.15 5.23 4.52 7,638,300 4.69 3.21
Date Open High Low Vol Cls adjCls
08-11-18 5.33 5.50 5.01 4,513,500 5.26 3.60
08-11-17 5.05 5.79 5.05 5,027,000 5.30 3.62
08-11-14 6.11 6.11 5.03 6,865,100 5.22 3.57
08-11-13 5.56 6.30 5.11 8,064,700 6.23 4.26
08-11-12 6.02 6.13 4.93 8,631,000 5.59 3.82
08-11-11 6.84 6.96 5.58 6,900,000 6.16 4.21
08-11-10 9.81 9.81 6.14 5,454,800 7.25 4.96
08-11-07 9.40 10.00 8.82 4,260,900 9.62 6.58
08-11-06 10.99 11.47 9.14 5,405,800 9.23 6.31
Date Open High Low Vol Cls adjCls
08-11-05 13.72 13.72 11.23 4,942,500 11.34 7.75
08-11-04 13.40 14.04 13.03 3,211,600 13.98 9.56
08-11-03 13.13 13.71 12.46 2,823,700 13.26 9.06
08-10-31 11.92 13.74 11.27 4,162,200 13.17 9.00
08-10-30 12.11 12.30 11.05 2,796,800 11.74 8.03
08-10-29 11.27 12.95 10.85 7,781,000 11.43 7.81
08-10-28 8.75 11.49 8.50 7,222,900 11.00 7.52
08-10-27 8.50 9.25 8.20 4,743,200 8.33 5.69
08-10-24 6.85 11.42 5.50 15,842,400 8.08 5.52
Date Open High Low Vol Cls adjCls
08-10-23 8.27 9.38 4.01 23,810,500 8.50 5.81
08-10-22 12.91 13.09 7.93 7,730,600 8.15 5.57
08-10-21 13.94 14.25 13.17 2,782,300 13.17 9.00
08-10-20 16.70 16.80 13.96 3,213,900 14.17 9.69
08-10-17 15.86 17.82 15.05 2,697,600 16.48 11.27
08-10-16 16.99 17.15 15.04 3,422,400 16.55 11.31
08-10-15 18.60 19.07 15.86 2,956,600 16.84 11.51
08-10-14 21.15 22.42 18.25 3,829,900 19.47 13.31
08-10-13 20.00 20.83 18.21 4,356,400 20.54 14.04
Date Open High Low Vol Cls adjCls
08-10-10 14.66 19.00 13.85 7,285,000 19.00 12.99
08-10-09 21.27 21.40 16.00 5,440,100 16.00 10.94
08-10-08 22.35 25.21 20.26 3,699,100 21.21 14.50
08-10-07 25.75 25.75 22.26 2,527,500 22.26 15.22
08-10-06 25.28 27.08 24.69 3,094,700 25.51 17.44
08-10-03 30.09 31.46 25.63 1,639,600 25.63 17.52
08-10-02 31.36 31.38 28.76 1,377,300 29.56 20.21
08-10-01 31.35 31.50 29.40 1,170,400 30.80 21.06
08-09-30 29.23 35.00 29.02 2,031,600 31.69 21.66
Date Open High Low Vol Cls adjCls
08-09-29 33.40 33.53 27.60 1,757,300 27.60 18.87
08-09-26 31.20 33.47 31.16 1,186,600 33.40 22.83
08-09-25 32.15 32.42 31.23 1,143,600 32.00 21.88
08-09-24 32.03 32.60 31.13 1,472,100 31.18 21.32
08-09-23 31.34 34.15 28.83 2,447,900 32.56 21.79
08-09-22 35.96 36.00 31.45 2,008,700 31.49 21.07
08-09-19 36.51 41.55 32.72 4,446,500 36.02 24.10
08-09-18 31.98 33.49 28.84 5,659,000 33.49 22.41
08-09-17 33.90 34.29 31.50 3,314,800 31.61 21.15
Date Open High Low Vol Cls adjCls
08-09-16 33.32 34.92 32.61 3,542,600 34.73 23.24
08-09-15 35.34 35.70 33.15 2,471,400 33.15 22.18
08-09-12 34.73 35.91 34.48 1,758,000 35.86 24.00
08-09-11 34.62 35.48 33.90 2,082,300 35.15 23.52
08-09-10 35.84 35.94 34.55 1,931,600 35.45 23.72
08-09-09 37.25 37.25 35.24 2,759,600 35.38 23.67
08-09-08 35.75 37.18 35.75 2,995,600 37.10 24.82
08-09-05 34.27 35.20 33.94 1,409,600 35.18 23.54
08-09-04 35.22 35.29 34.47 1,900,200 34.61 23.16
Date Open High Low Vol Cls adjCls
08-09-03 34.49 35.42 34.16 1,899,900 35.29 23.61
08-09-02 33.84 35.01 33.57 1,636,900 34.37 23.00
08-08-29 33.23 34.06 32.92 1,115,000 33.51 22.42
08-08-28 31.71 33.60 31.71 1,398,800 33.60 22.48
08-08-27 31.25 32.12 30.76 823,300 31.85 21.31
08-08-26 31.52 31.52 30.80 1,227,800 31.48 21.06
08-08-25 30.83 31.50 30.83 1,531,800 30.92 20.69
08-08-22 30.93 31.87 30.46 3,660,700 31.72 21.22
08-08-21 30.68 31.31 30.50 1,920,700 30.67 20.52
Date Open High Low Vol Cls adjCls
08-08-20 31.30 31.70 30.83 2,609,300 31.21 20.88
08-08-19 31.74 31.74 31.03 1,809,000 31.30 20.94
08-08-18 33.04 33.08 31.78 1,984,900 32.06 21.45
08-08-15 32.99 33.37 32.81 1,671,000 32.98 22.07
08-08-14 32.82 33.31 32.37 1,893,200 33.00 22.08
08-08-13 33.79 34.00 32.77 1,838,700 32.97 22.06
08-08-12 34.53 34.78 33.52 1,524,000 33.86 22.66
08-08-11 34.27 35.30 34.00 2,648,100 34.64 23.18
08-08-08 32.93 34.88 32.64 1,889,600 34.56 23.13
Date Open High Low Vol Cls adjCls
08-08-07 34.27 34.55 32.72 1,712,900 33.04 22.11
08-08-06 33.76 34.64 33.19 1,153,300 34.40 23.02
08-08-05 32.67 34.22 32.23 1,597,000 33.96 22.72
08-08-04 32.16 32.54 31.66 1,592,000 32.17 21.53
08-08-01 31.53 32.50 31.16 1,822,300 32.29 21.61
08-07-31 31.58 32.32 31.39 1,845,800 31.96 21.39
08-07-30 32.34 33.34 30.88 2,405,900 32.06 21.45
08-07-29 30.62 32.22 30.20 2,905,100 31.94 21.37
08-07-28 31.42 32.01 30.36 2,396,100 30.50 20.41
Date Open High Low Vol Cls adjCls
08-07-25 30.45 32.25 30.24 3,112,500 31.42 21.02
08-07-24 35.73 35.89 32.09 2,993,700 32.25 21.58
08-07-23 35.02 36.46 34.16 3,696,000 35.53 23.77
08-07-22 33.02 34.10 32.01 3,604,400 34.03 22.77
08-07-21 33.12 33.50 32.46 2,838,800 32.97 22.06
08-07-18 32.95 33.73 31.95 3,202,800 33.19 22.21
08-07-17 32.17 32.90 31.14 2,695,700 32.66 21.85
08-07-16 28.95 31.51 28.25 3,049,100 31.28 20.93
08-07-15 28.40 29.81 27.74 4,423,400 28.71 19.21
Date Open High Low Vol Cls adjCls
08-07-14 31.10 31.10 28.57 2,717,100 28.63 19.16
08-07-11 30.23 31.38 29.96 2,825,800 30.48 20.40
08-07-10 30.58 31.56 29.72 2,522,700 30.98 20.73
08-07-09 33.14 33.30 30.26 2,316,700 30.33 20.29
08-07-08 31.51 34.01 30.78 2,902,800 33.37 22.33
08-07-07 32.82 33.19 31.28 2,682,100 31.30 20.94
08-07-03 33.31 33.42 32.58 923,600 32.69 21.87
08-07-02 34.62 34.65 33.10 1,984,400 33.13 22.17
08-07-01 34.22 34.45 33.36 2,559,000 34.38 23.00
Date Open High Low Vol Cls adjCls
08-06-30 35.67 35.67 34.43 1,800,700 34.71 23.23
08-06-27 35.10 35.47 34.52 1,942,900 34.81 23.29
08-06-26 36.35 36.35 35.00 1,531,800 35.07 23.47
08-06-25 36.70 37.72 36.39 1,105,700 36.85 24.66
08-06-24 35.55 36.94 35.20 1,456,100 36.44 24.38
08-06-23 37.10 37.42 35.53 1,391,200 35.63 23.84
08-06-20 37.58 37.65 36.53 1,549,800 36.95 24.72
08-06-19 36.58 37.85 36.44 2,008,900 37.77 25.27
08-06-18 37.67 37.72 36.74 1,071,100 36.81 24.63
Date Open High Low Vol Cls adjCls
08-06-17 39.90 39.90 38.28 1,020,100 38.31 25.17
08-06-16 39.17 39.44 38.61 1,183,500 39.44 25.92
08-06-13 38.49 39.24 38.11 929,200 39.24 25.78
08-06-12 38.45 39.00 37.66 1,302,700 38.33 25.19
08-06-11 38.54 39.07 37.96 1,273,400 38.04 25.00
08-06-10 38.01 39.15 37.54 1,233,300 38.93 25.58
08-06-09 39.30 39.95 38.28 1,367,300 38.31 25.17
08-06-06 41.13 41.13 39.35 1,225,000 39.38 25.88
08-06-05 40.62 41.60 40.29 1,098,200 41.60 27.33
Date Open High Low Vol Cls adjCls
08-06-04 39.67 40.55 39.60 1,285,100 40.33 26.50
08-06-03 39.99 40.19 39.26 1,189,300 39.94 26.24
08-06-02 39.81 40.08 39.11 1,414,300 39.63 26.04
08-05-30 40.34 40.34 39.42 1,828,800 39.68 26.07
08-05-29 40.22 40.63 39.76 1,314,300 40.27 26.46
08-05-28 40.64 40.88 40.09 1,039,900 40.36 26.52
08-05-27 39.93 40.53 39.71 944,100 40.25 26.45
08-05-23 39.92 40.28 39.61 1,002,600 39.65 26.05
08-05-22 40.35 40.73 39.92 1,481,700 40.15 26.38
Date Open High Low Vol Cls adjCls
08-05-21 41.90 42.28 40.26 1,358,900 40.27 26.46
08-05-20 42.26 42.42 41.30 1,023,400 41.68 27.39
08-05-19 42.53 42.85 42.12 791,900 42.51 27.93
08-05-16 42.80 43.22 42.22 832,200 42.43 27.88
08-05-15 42.14 43.08 41.91 926,900 43.08 28.31
08-05-14 42.08 42.76 41.73 953,000 42.46 27.90
08-05-13 41.99 42.00 41.08 959,400 41.73 27.42
08-05-12 40.91 41.79 40.91 1,107,800 41.76 27.44
08-05-09 40.58 41.14 40.53 1,175,400 40.63 26.70
Date Open High Low Vol Cls adjCls
08-05-08 41.77 42.16 41.00 1,671,700 41.07 26.99
08-05-07 43.40 43.46 41.45 1,387,600 41.62 27.35
08-05-06 43.10 43.54 42.75 1,319,400 43.39 28.51
08-05-05 43.83 43.99 43.05 1,348,400 43.35 28.48
08-05-02 44.78 44.87 43.34 1,074,100 43.54 28.61
08-05-01 43.12 44.43 42.89 985,500 44.43 29.19
08-04-30 44.18 44.53 42.95 1,677,200 42.95 28.22
08-04-29 44.18 44.27 43.67 1,228,700 44.01 28.92
08-04-28 43.33 44.18 43.00 1,155,600 44.07 28.96
Date Open High Low Vol Cls adjCls
08-04-25 41.28 43.86 41.28 1,349,300 43.29 28.45
08-04-24 42.64 43.98 42.29 1,341,100 43.84 28.81
08-04-23 42.52 43.14 42.13 1,061,600 42.34 27.82
08-04-22 42.40 42.66 41.96 977,500 42.27 27.77
08-04-21 43.56 43.57 42.50 774,600 42.50 27.93
08-04-18 44.79 45.00 43.31 1,218,800 43.73 28.73
08-04-17 43.08 43.98 42.85 945,200 43.95 28.88
08-04-16 41.73 43.56 41.72 1,616,700 43.48 28.57
08-04-15 41.69 41.94 40.87 1,233,700 41.47 27.25
Date Open High Low Vol Cls adjCls
08-04-14 41.80 42.11 41.22 861,400 41.28 27.12
08-04-11 42.10 42.58 41.69 1,070,800 41.80 27.47
08-04-10 42.29 42.92 41.84 1,265,800 42.59 27.99
08-04-09 43.81 43.91 42.42 1,196,000 42.44 27.89
08-04-08 44.53 44.65 43.65 1,161,500 43.66 28.69
08-04-07 45.00 45.16 44.13 1,283,900 44.77 29.42
08-04-04 45.50 45.66 44.41 1,315,700 44.49 29.23
08-04-03 44.58 45.52 44.17 1,442,900 45.47 29.88
08-04-02 45.07 45.32 43.74 1,351,400 44.78 29.42
Date Open High Low Vol Cls adjCls
08-04-01 42.36 44.94 42.14 1,824,600 44.94 29.53
08-03-31 41.78 43.19 41.45 1,378,000 41.88 27.52
08-03-28 41.85 42.43 41.42 1,604,600 41.57 27.31
08-03-27 42.82 43.18 41.57 1,471,800 41.65 27.37
08-03-26 43.18 43.18 42.29 1,887,500 42.57 27.97
08-03-25 42.58 43.17 41.94 1,949,900 43.13 28.34
08-03-24 42.74 42.98 42.27 2,808,800 42.65 28.02
08-03-20 39.72 42.70 39.50 2,786,400 42.64 28.02
08-03-19 39.03 40.13 39.03 2,048,400 39.44 25.92
Date Open High Low Vol Cls adjCls
08-03-18 38.97 39.33 37.61 1,761,200 39.13 25.71
08-03-17 36.56 38.66 36.56 2,208,100 38.25 24.68
08-03-14 39.31 39.50 37.06 2,153,400 38.09 24.58
08-03-13 38.14 39.24 37.42 1,669,500 39.07 25.21
08-03-12 39.48 40.24 38.75 1,522,300 38.75 25.00
08-03-11 37.30 39.31 37.15 1,790,200 39.14 25.25
08-03-10 37.08 37.31 36.39 1,123,700 36.46 23.52
08-03-07 36.13 37.47 35.92 1,578,300 37.11 23.94
08-03-06 38.22 38.42 36.38 1,855,900 36.52 23.56
Date Open High Low Vol Cls adjCls
08-03-05 39.30 39.46 38.25 1,180,100 38.44 24.80
08-03-04 38.51 39.32 38.06 1,471,300 38.99 25.16
08-03-03 38.68 38.89 38.10 1,176,500 38.78 25.02
08-02-29 38.74 39.40 38.54 1,177,900 38.56 24.88
08-02-28 40.00 40.13 39.24 1,198,500 39.24 25.32
08-02-27 40.00 41.12 39.76 1,627,800 40.26 25.98
08-02-26 40.23 40.69 39.66 1,533,600 40.30 26.00
08-02-25 38.97 40.61 38.37 1,658,200 40.58 26.18
08-02-22 37.69 39.00 37.04 1,868,000 39.00 25.16
Date Open High Low Vol Cls adjCls
08-02-21 39.40 39.58 37.63 1,623,700 37.69 24.32
08-02-20 38.05 39.33 37.84 1,368,100 39.33 25.38
08-02-19 39.38 39.41 38.00 864,700 38.05 24.55
08-02-15 38.00 38.86 37.76 1,048,900 38.86 25.07
08-02-14 39.35 39.69 38.11 1,161,700 38.27 24.69
08-02-13 39.34 40.84 38.77 1,035,000 39.64 25.58
08-02-12 37.87 39.75 37.84 1,253,200 39.60 25.55
08-02-11 38.52 38.53 37.42 1,393,900 37.83 24.41
08-02-08 40.18 40.19 38.08 2,075,500 38.39 24.77
Date Open High Low Vol Cls adjCls
08-02-07 39.77 40.86 39.43 3,455,100 40.32 26.02
08-02-06 41.83 42.08 39.89 1,243,800 39.92 25.76
08-02-05 42.13 43.38 41.40 2,587,600 41.54 26.80
08-02-04 42.94 44.31 41.94 3,406,900 43.42 28.02
08-02-01 41.01 42.95 41.00 2,027,800 42.95 27.71
08-01-31 39.75 41.53 39.37 1,930,300 41.19 26.58
08-01-30 39.52 41.40 39.24 2,789,400 40.18 25.93
08-01-29 40.20 40.30 39.53 1,383,900 39.88 25.73
08-01-28 38.04 40.19 37.21 2,271,900 40.00 25.81
Date Open High Low Vol Cls adjCls
08-01-25 38.59 38.98 37.27 1,882,600 37.91 24.46
08-01-24 39.10 39.10 36.72 2,856,800 38.15 24.62
08-01-23 34.15 39.26 33.51 4,072,600 38.70 24.97
08-01-22 32.26 34.73 32.20 3,141,900 34.70 22.39
08-01-18 33.09 33.73 32.52 3,051,000 33.26 21.46
08-01-17 33.73 34.37 32.77 2,315,700 32.92 21.24
08-01-16 33.00 34.34 33.00 2,192,900 33.72 21.76
08-01-15 34.50 34.83 33.16 2,916,400 33.19 21.42
08-01-14 36.98 37.00 34.67 2,369,100 35.34 22.80
Date Open High Low Vol Cls adjCls
08-01-11 36.90 37.63 36.02 1,654,900 36.28 23.41
08-01-10 36.28 37.90 35.63 2,567,600 37.31 24.07
08-01-09 36.11 36.76 34.90 2,848,800 36.70 23.68
08-01-08 37.08 37.95 35.81 2,123,100 35.81 23.11
08-01-07 35.49 36.91 35.19 2,104,800 36.68 23.67
08-01-04 36.36 36.37 35.22 2,001,900 35.34 22.80
08-01-03 38.70 38.70 36.55 1,298,800 36.63 23.63
08-01-02 38.34 38.75 37.79 1,369,400 38.27 24.69
07-12-31 37.64 39.12 37.42 1,569,200 38.29 24.71
Date Open High Low Vol Cls adjCls
07-12-28 39.48 39.69 37.54 1,330,700 37.69 24.32
07-12-27 40.21 40.36 39.03 959,600 39.09 25.22
07-12-26 40.56 40.56 39.90 817,100 40.10 25.87
07-12-24 39.74 40.98 39.74 314,700 40.97 26.43
07-12-21 39.63 40.33 39.49 1,287,600 40.13 25.89
07-12-20 40.08 40.52 39.00 977,000 39.38 25.41
07-12-19 39.35 39.82 38.72 1,340,300 39.72 25.63
07-12-18 39.40 41.05 38.15 1,695,900 39.48 25.05
07-12-17 40.83 40.83 39.20 1,321,100 39.20 24.87
Date Open High Low Vol Cls adjCls
07-12-14 41.79 42.38 40.41 958,200 40.43 25.65
07-12-13 42.44 42.75 41.18 1,415,900 41.92 26.60
07-12-12 45.01 45.53 42.17 2,263,100 42.56 27.00
07-12-11 47.12 47.68 43.75 1,287,900 43.93 27.87
07-12-10 46.10 47.24 45.80 667,400 47.14 29.91
07-12-07 46.26 46.90 45.90 1,054,800 46.06 29.22
07-12-06 44.43 46.32 44.13 1,003,600 46.26 29.35
07-12-05 43.44 44.86 43.44 999,400 44.55 28.26
07-12-04 43.93 44.13 43.10 723,600 43.10 27.34
Date Open High Low Vol Cls adjCls
07-12-03 44.71 44.71 43.72 992,400 44.27 28.09
07-11-30 44.25 44.88 43.90 1,542,100 44.41 28.18
07-11-29 43.84 43.93 42.83 1,311,000 43.28 27.46
07-11-28 41.55 44.03 41.37 2,547,200 43.89 27.85
07-11-27 40.75 41.75 40.67 3,027,900 41.32 26.22
07-11-26 43.48 43.48 40.45 1,732,700 40.60 25.76
07-11-23 43.13 43.34 42.66 812,100 43.10 27.34
07-11-21 42.75 43.15 42.15 2,255,700 42.44 26.93
07-11-20 44.47 45.17 42.51 2,476,800 43.23 27.43
Date Open High Low Vol Cls adjCls
07-11-19 46.07 46.08 44.23 1,468,200 44.40 28.17
07-11-16 47.19 47.26 45.88 1,096,900 46.41 29.44
07-11-15 47.05 47.11 46.05 1,053,700 46.70 29.63
07-11-14 47.77 48.21 46.88 1,195,800 47.06 29.86
07-11-13 46.58 47.66 46.58 1,435,100 47.66 30.24
07-11-12 45.73 47.16 45.53 1,294,300 46.61 29.57
07-11-09 45.69 46.32 45.10 1,616,000 45.95 29.15
07-11-08 46.30 46.43 45.51 2,247,000 46.15 29.28
07-11-07 47.27 47.55 46.01 2,734,600 46.11 29.25
Date Open High Low Vol Cls adjCls
07-11-06 47.20 47.90 46.55 1,274,800 47.84 30.35
07-11-05 47.38 47.73 47.07 1,439,000 47.24 29.97
07-11-02 49.41 49.41 44.74 2,730,700 47.86 30.36
07-11-01 49.69 50.23 49.28 1,590,100 49.40 31.34
07-10-31 50.20 50.59 49.76 1,206,100 50.40 31.98
07-10-30 50.00 50.63 50.00 867,100 50.22 31.86
07-10-29 50.29 51.59 49.97 1,214,600 50.11 31.79
07-10-26 51.04 52.56 50.57 1,600,600 51.54 32.70
07-10-25 51.79 52.30 50.84 1,385,000 51.65 32.77
Date Open High Low Vol Cls adjCls
07-10-24 52.86 52.98 51.17 1,545,700 51.81 32.87
07-10-23 53.86 54.20 52.81 757,100 53.32 33.83
07-10-22 52.43 53.81 52.43 928,300 53.67 34.05
07-10-19 55.07 55.20 52.94 1,223,100 53.15 33.72
07-10-18 55.08 55.82 54.51 532,000 55.36 35.12
07-10-17 55.64 56.10 54.39 1,079,300 55.54 35.24
07-10-16 56.92 56.92 55.64 774,900 55.65 35.31
07-10-15 58.39 58.48 56.71 697,900 56.91 36.11
07-10-12 58.51 58.92 57.87 404,300 58.04 36.82
Date Open High Low Vol Cls adjCls
07-10-11 58.95 59.27 58.04 861,500 58.59 37.17
07-10-10 58.64 59.21 57.89 804,200 58.71 37.25
07-10-09 57.86 58.80 57.32 663,300 58.80 37.31
07-10-08 57.99 58.36 57.80 645,300 57.87 36.72
07-10-05 58.20 58.69 57.75 1,234,300 58.69 37.24
07-10-04 57.59 57.92 57.15 717,500 57.77 36.65
07-10-03 57.57 58.22 57.33 745,900 57.65 36.58
07-10-02 56.96 57.96 56.96 686,800 57.80 36.67
07-10-01 56.09 57.36 55.91 1,086,900 57.34 36.38
Date Open High Low Vol Cls adjCls
07-09-28 56.02 56.11 55.51 810,500 55.87 35.45
07-09-27 55.96 56.85 55.96 968,700 56.22 35.67
07-09-26 55.56 55.95 55.20 666,600 55.95 35.50
07-09-25 55.71 55.75 54.94 873,500 55.34 35.11
07-09-24 55.26 56.33 55.25 778,100 56.01 35.54
07-09-21 54.83 55.67 54.79 1,085,100 55.22 35.03
07-09-20 55.84 55.90 54.66 920,700 54.79 34.76
07-09-19 55.26 56.56 54.97 1,465,300 56.56 35.47
07-09-18 54.16 55.57 53.82 1,201,000 55.50 34.80
Date Open High Low Vol Cls adjCls
07-09-17 54.15 54.28 53.68 575,300 53.97 33.84
07-09-14 53.44 54.27 53.15 599,000 54.26 34.02
07-09-13 52.34 54.02 52.34 909,000 54.02 33.87
07-09-12 52.50 52.82 51.76 936,700 52.50 32.92
07-09-11 51.92 52.61 51.80 905,000 52.32 32.81
07-09-10 52.73 52.75 51.48 1,133,500 51.78 32.47
07-09-07 52.41 53.03 52.03 1,250,800 52.54 32.94
07-09-06 53.23 53.25 52.35 897,600 53.15 33.33
07-09-05 53.68 53.70 52.41 850,900 52.85 33.14
Date Open High Low Vol Cls adjCls
07-09-04 53.63 54.30 53.11 1,306,500 53.82 33.75
07-08-31 52.37 54.00 52.08 1,905,500 53.48 33.53
07-08-30 50.49 51.60 50.49 723,700 51.55 32.32
07-08-29 50.03 50.85 49.37 1,033,300 50.85 31.88
07-08-28 50.31 50.40 49.29 1,368,700 49.35 30.94
07-08-27 50.90 51.76 50.61 694,800 50.61 31.73
07-08-24 51.69 52.05 50.91 1,113,100 51.46 32.27
07-08-23 52.50 52.50 51.58 1,168,300 51.99 32.60
07-08-22 52.50 52.86 51.99 1,348,100 52.40 32.86
Date Open High Low Vol Cls adjCls
07-08-21 51.53 52.50 51.30 1,164,500 52.41 32.86
07-08-20 51.40 52.12 50.81 1,423,000 51.92 32.56
07-08-17 51.50 51.74 50.06 1,901,700 51.21 32.11
07-08-16 47.20 49.93 46.66 1,991,700 49.85 31.26
07-08-15 47.45 49.24 46.94 1,284,800 47.58 29.83
07-08-14 48.83 48.83 47.52 1,696,300 47.52 29.80
07-08-13 49.26 49.90 48.69 1,516,000 48.83 30.62
07-08-10 49.40 50.09 48.10 2,027,100 48.92 30.67
07-08-09 48.87 51.25 48.39 1,836,700 50.51 31.67
Date Open High Low Vol Cls adjCls
07-08-08 49.79 51.25 49.41 1,777,500 50.88 31.90
07-08-07 48.57 49.78 48.10 1,864,100 49.07 30.77
07-08-06 47.03 48.95 46.87 1,858,600 48.95 30.69
07-08-03 48.54 49.13 47.79 2,141,000 47.79 29.97
07-08-02 48.63 49.72 48.53 2,151,700 49.33 30.93
07-08-01 47.69 49.40 46.28 2,102,100 48.75 30.57
07-07-31 49.14 49.70 47.83 1,599,500 48.00 30.10
07-07-30 47.76 49.55 47.26 1,922,200 48.04 30.12
07-07-27 48.92 51.17 47.42 2,078,600 47.76 29.95
Date Open High Low Vol Cls adjCls
07-07-26 51.31 51.31 47.80 2,462,100 49.70 31.16
07-07-25 52.32 52.32 49.56 1,679,900 50.52 31.68
07-07-24 51.41 52.00 50.51 967,700 50.72 31.80
07-07-23 53.23 53.23 51.58 1,004,100 51.61 32.36
07-07-20 53.81 53.84 52.50 1,364,200 52.63 33.00
07-07-19 53.58 54.12 53.38 577,200 53.80 33.73
07-07-18 53.44 53.65 52.51 1,071,100 53.49 33.54
07-07-17 53.94 54.14 53.32 1,460,500 53.57 33.59
07-07-16 54.02 55.00 53.74 1,232,600 53.74 33.70
Date Open High Low Vol Cls adjCls
07-07-13 53.80 54.50 53.28 893,100 54.33 34.07
07-07-12 53.25 53.85 53.08 1,215,800 53.82 33.75
07-07-11 53.02 53.12 52.28 1,353,800 53.08 33.28
07-07-10 53.94 54.09 52.93 2,017,600 52.97 33.21
07-07-09 54.51 54.51 53.89 1,191,900 54.04 33.89
07-07-06 53.88 54.74 53.60 1,323,100 54.49 34.17
07-07-05 53.40 54.09 53.21 1,101,200 53.96 33.83
07-07-03 53.76 53.94 52.83 926,300 53.02 33.25
07-07-02 53.08 54.04 52.93 1,377,900 53.91 33.80
Date Open High Low Vol Cls adjCls
07-06-29 53.20 54.18 52.50 2,382,000 52.71 33.05
07-06-28 52.88 53.48 52.50 1,591,000 52.72 33.06
07-06-27 50.92 53.15 50.75 2,660,700 52.88 33.16
07-06-26 51.48 51.87 50.85 1,603,300 51.17 32.09
07-06-25 52.00 52.45 50.95 1,838,000 51.32 32.18
07-06-22 52.44 52.88 52.00 1,644,100 52.11 32.67
07-06-21 53.24 53.25 51.90 1,819,800 52.96 33.21
07-06-20 54.85 54.85 53.24 1,060,800 53.25 33.39
07-06-19 54.90 54.90 54.11 1,634,000 54.65 34.27
Date Open High Low Vol Cls adjCls
07-06-18 56.11 56.32 54.89 1,315,100 54.90 34.42
07-06-15 56.47 56.95 56.11 2,465,500 56.60 35.08
07-06-14 57.23 57.42 56.29 669,300 56.47 35.00
07-06-13 56.47 57.36 56.14 1,333,700 57.18 35.44
07-06-12 56.88 57.04 56.01 3,028,400 56.09 34.76
07-06-11 58.93 58.93 57.49 1,165,200 57.58 35.68
07-06-08 58.50 59.00 58.04 1,008,000 58.94 36.53
07-06-07 60.20 60.20 58.40 1,230,900 58.45 36.22
07-06-06 60.24 60.88 60.00 774,300 60.28 37.36
Date Open High Low Vol Cls adjCls
07-06-05 61.90 61.92 60.71 851,200 60.71 37.62
07-06-04 61.40 62.19 61.08 879,300 61.80 38.30
07-06-01 61.75 62.04 60.96 692,800 61.54 38.14
07-05-31 62.29 62.89 61.50 1,077,000 61.65 38.21
07-05-30 60.33 62.25 60.07 1,565,100 62.19 38.54
07-05-29 59.83 60.90 59.64 1,719,600 60.23 37.33
07-05-25 58.66 59.85 58.52 901,400 59.04 36.59
07-05-24 59.57 59.85 58.07 1,320,200 58.64 36.34
07-05-23 60.52 61.09 59.62 1,165,900 59.66 36.97
Date Open High Low Vol Cls adjCls
07-05-22 60.47 61.29 60.05 1,622,300 60.47 37.47
07-05-21 60.10 61.08 60.10 1,194,500 60.24 37.33
07-05-18 61.33 61.33 59.93 1,537,800 60.22 37.32
07-05-17 62.04 62.10 61.00 974,400 61.22 37.94
07-05-16 62.90 62.96 61.89 865,700 62.16 38.52
07-05-15 63.85 63.97 62.55 886,600 62.75 38.89
07-05-14 64.92 65.00 63.71 683,500 63.82 39.55
07-05-11 63.80 65.09 63.75 579,600 64.39 39.90
07-05-10 64.50 65.15 63.78 856,600 63.79 39.53
Date Open High Low Vol Cls adjCls
07-05-09 64.35 65.28 64.18 630,700 64.85 40.19
07-05-08 64.40 64.62 64.15 730,400 64.35 39.88
07-05-07 64.55 64.84 64.37 864,100 64.54 40.00
07-05-04 64.79 64.80 64.15 1,155,100 64.30 39.85
07-05-03 64.90 65.16 64.39 754,900 64.59 40.03
07-05-02 64.65 65.19 64.23 890,300 64.65 40.07
07-05-01 65.20 65.34 64.15 1,259,500 64.45 39.94
07-04-30 65.30 66.45 65.10 1,197,300 65.10 40.34
07-04-27 63.22 66.26 63.22 742,500 66.13 40.98
Date Open High Low Vol Cls adjCls
07-04-26 66.14 66.70 65.88 757,300 66.13 40.98
07-04-25 65.14 66.62 65.14 939,100 66.14 40.99
07-04-24 66.42 66.50 65.49 717,800 66.01 40.91
07-04-23 64.59 66.61 64.59 894,700 66.25 41.06
07-04-20 63.93 65.68 63.93 932,200 65.46 40.57
07-04-19 64.22 64.85 64.18 991,600 64.67 40.08
07-04-18 64.59 65.42 64.59 793,600 65.09 40.34
07-04-17 64.60 65.58 64.37 878,900 65.44 40.55
07-04-16 63.77 65.13 63.77 846,100 64.60 40.03
Date Open High Low Vol Cls adjCls
07-04-13 62.86 64.74 62.86 776,200 64.64 40.06
07-04-12 63.19 64.00 63.19 910,000 63.72 39.49
07-04-11 64.00 64.95 63.76 1,031,800 64.05 39.69
07-04-10 64.21 64.74 64.21 1,417,400 64.71 40.10
07-04-09 63.87 64.29 63.28 476,400 64.21 39.79
07-04-05 63.75 64.15 63.71 559,100 63.89 39.59
07-04-04 64.19 64.33 63.56 1,165,700 64.00 39.66
07-04-03 63.55 64.51 63.55 1,484,900 64.25 39.82
07-04-02 63.15 63.64 62.79 873,800 63.26 39.20
Date Open High Low Vol Cls adjCls
07-03-30 62.59 63.22 62.18 1,570,500 62.90 38.98
07-03-29 63.19 63.48 62.46 1,025,000 62.75 38.89
07-03-28 63.00 63.65 62.37 1,167,800 62.94 39.01
07-03-27 63.16 63.50 62.83 1,190,500 63.00 39.04
07-03-26 63.46 63.78 63.02 1,756,400 63.33 39.25
07-03-23 63.25 64.18 63.20 1,570,500 63.65 39.45
07-03-22 64.08 64.44 63.35 16,591,900 63.50 39.35
07-03-21 62.99 64.00 62.60 2,013,300 63.93 39.62
07-03-20 63.65 64.00 63.44 2,679,700 63.65 39.04
Date Open High Low Vol Cls adjCls
07-03-19 63.78 63.88 63.14 1,876,900 63.45 38.91
07-03-16 63.25 63.25 62.38 1,259,700 62.51 38.34
07-03-15 62.50 63.64 62.45 953,300 63.25 38.79
07-03-14 62.61 62.98 61.51 1,551,500 62.50 38.33
07-03-13 63.50 63.60 62.56 1,923,100 62.69 38.45
07-03-12 63.60 64.30 63.19 820,600 63.97 39.23
07-03-09 63.59 64.20 63.46 1,055,700 63.88 39.18
07-03-08 62.30 64.00 62.30 6,820,400 63.05 38.67
07-03-07 63.46 63.83 62.29 893,100 62.29 38.20
Date Open High Low Vol Cls adjCls
07-03-06 62.19 64.14 62.08 1,290,800 63.71 39.07
07-03-05 63.70 63.83 61.43 1,038,400 61.71 37.85
07-03-02 65.25 65.50 64.32 1,246,400 64.48 39.55
07-03-01 63.88 66.12 63.38 1,799,200 65.43 40.13
07-02-28 65.30 66.09 64.52 2,333,400 65.50 40.17
07-02-27 65.50 65.99 64.00 1,321,700 64.52 39.57
07-02-26 67.00 67.15 65.39 763,500 66.46 40.76
07-02-23 67.47 67.47 66.42 635,200 66.75 40.94
07-02-22 68.09 68.10 67.11 931,800 67.54 41.42
Date Open High Low Vol Cls adjCls
07-02-21 68.77 68.78 67.89 949,700 68.08 41.75
07-02-20 68.81 69.06 68.05 766,200 68.77 42.18
07-02-16 69.23 69.48 68.05 432,800 68.81 42.20
07-02-15 68.85 69.60 68.57 638,400 69.23 42.46
07-02-14 69.65 70.10 68.67 813,900 68.78 42.18
07-02-13 69.05 70.07 67.75 891,100 69.91 42.88
07-02-12 70.50 70.56 68.64 1,055,500 68.98 42.31
07-02-09 71.16 72.33 68.77 1,427,900 70.54 43.26
07-02-08 71.38 72.07 71.00 1,101,400 71.31 43.73
Date Open High Low Vol Cls adjCls
07-02-07 68.96 71.45 68.53 1,224,100 71.38 43.78
07-02-06 67.93 68.71 67.73 524,900 68.71 42.14
07-02-05 67.85 68.00 67.62 544,400 67.78 41.57
07-02-02 67.40 67.91 67.32 596,200 67.78 41.57
07-02-01 67.25 67.56 66.96 418,500 67.40 41.34
07-01-31 66.90 67.72 66.51 577,000 67.12 41.16
07-01-30 66.72 67.02 66.11 574,400 67.02 41.10
07-01-29 65.81 66.51 65.60 630,600 66.39 40.72
07-01-26 65.75 66.00 65.03 558,800 65.83 40.37
Date Open High Low Vol Cls adjCls
07-01-25 65.10 65.86 64.67 936,100 65.54 40.20
07-01-24 64.29 65.20 64.25 525,900 65.02 39.88
07-01-23 64.33 64.50 64.16 902,700 64.31 39.44
07-01-22 64.67 64.67 64.12 553,700 64.33 39.45
07-01-19 64.03 64.55 63.75 695,400 64.55 39.59
07-01-18 65.19 65.19 64.06 639,400 64.15 39.34
07-01-17 64.90 64.99 64.30 508,600 64.86 39.78
07-01-16 64.68 65.22 64.57 452,300 65.01 39.87
07-01-12 64.40 64.71 64.19 413,300 64.45 39.53
Date Open High Low Vol Cls adjCls
07-01-11 64.18 64.83 64.18 666,500 64.35 39.47
07-01-10 62.71 63.91 62.50 646,900 63.91 39.20
07-01-09 62.19 63.13 62.00 703,900 62.89 38.57
07-01-08 62.13 62.34 61.52 336,200 62.02 38.04
07-01-05 62.88 63.11 62.03 501,000 62.13 38.10
07-01-04 63.34 63.50 62.59 512,600 63.19 38.75
07-01-03 63.16 63.69 62.54 632,000 63.25 38.79
06-12-29 63.41 63.45 62.88 534,900 62.95 38.61
06-12-28 62.76 63.30 62.45 379,000 63.25 38.79
Date Open High Low Vol Cls adjCls
06-12-27 62.50 62.93 62.41 354,400 62.93 38.59
06-12-26 61.69 62.41 61.69 428,100 62.37 38.25
06-12-22 62.38 62.56 61.76 327,700 61.89 37.96
06-12-21 63.00 63.12 62.43 332,900 62.43 38.29
06-12-20 62.50 63.27 62.50 400,400 62.94 38.60
06-12-19 63.70 63.71 62.86 562,500 63.07 38.32
06-12-18 64.12 64.50 63.62 300,600 63.74 38.73
06-12-15 64.45 64.69 63.78 570,400 64.06 38.92
06-12-14 64.54 64.85 64.42 462,500 64.47 39.17
Date Open High Low Vol Cls adjCls
06-12-13 64.94 65.08 63.88 307,200 64.54 39.21
06-12-12 64.91 65.32 64.46 376,500 64.68 39.30
06-12-11 64.51 65.28 64.35 217,800 64.90 39.43
06-12-08 64.28 64.79 64.25 379,100 64.74 39.33
06-12-07 64.45 64.64 63.89 471,500 64.31 39.07
06-12-06 64.29 64.52 63.50 577,900 64.35 39.10
06-12-05 64.60 65.05 64.40 3,466,200 64.47 39.17
06-12-04 65.73 66.36 65.69 587,200 66.11 40.17
06-12-01 65.42 65.72 64.67 564,600 65.52 39.81
Date Open High Low Vol Cls adjCls
06-11-30 64.42 65.07 64.10 710,200 64.78 39.36
06-11-29 63.61 64.58 63.55 481,100 64.42 39.14
06-11-28 63.17 63.66 62.54 374,200 63.44 38.54
06-11-27 64.75 64.89 63.12 506,300 63.17 38.38
06-11-24 64.82 64.94 64.76 204,200 64.85 39.40
06-11-22 64.64 65.13 64.16 553,300 64.92 39.44
06-11-21 63.20 64.97 63.20 804,700 64.70 39.31
06-11-20 62.20 63.71 62.20 745,900 63.26 38.43
06-11-17 61.90 61.90 61.52 324,100 61.89 37.60
Date Open High Low Vol Cls adjCls
06-11-16 61.57 62.18 61.35 309,600 61.90 37.61
06-11-15 61.12 61.50 61.04 415,600 61.35 37.27
06-11-14 60.15 61.12 60.15 511,400 61.12 37.13
06-11-13 60.62 60.81 60.12 325,900 60.47 36.74
06-11-10 60.83 60.84 60.18 351,300 60.78 36.93
06-11-09 60.04 60.45 59.64 301,300 60.20 36.58
06-11-08 59.95 60.25 59.18 359,100 60.08 36.50
06-11-07 60.53 60.64 60.04 377,600 60.11 36.52
06-11-06 60.07 61.10 59.90 589,500 60.63 36.84
Date Open High Low Vol Cls adjCls
06-11-03 60.45 60.95 59.00 678,900 59.90 36.39
06-11-02 60.89 61.16 60.00 736,400 60.45 36.73
06-11-01 61.24 61.54 60.60 761,900 60.89 36.99
06-10-31 61.27 61.30 60.41 364,400 60.90 37.00
06-10-30 60.02 61.10 59.79 821,400 60.87 36.98
06-10-27 60.41 60.94 59.94 891,800 60.39 36.69
06-10-26 59.41 60.63 59.22 994,700 60.41 36.70
06-10-25 58.50 59.69 58.45 706,000 59.41 36.10
06-10-24 58.40 58.66 58.10 527,500 58.66 35.64
Date Open High Low Vol Cls adjCls
06-10-23 58.32 58.79 58.09 367,300 58.45 35.51
06-10-20 58.47 58.56 57.86 171,100 58.32 35.43
06-10-19 58.30 58.77 58.23 225,300 58.39 35.48
06-10-18 58.10 58.37 58.00 389,100 58.21 35.37
06-10-17 57.69 58.31 57.69 354,400 57.85 35.15
06-10-16 58.04 58.15 57.86 215,100 58.13 35.32
06-10-13 56.94 57.92 56.94 339,500 57.84 35.14
06-10-12 56.95 57.17 56.71 438,900 57.10 34.69
06-10-11 57.00 57.38 56.70 394,000 56.95 34.60
Date Open High Low Vol Cls adjCls
06-10-10 57.13 57.65 56.48 428,800 57.04 34.66
06-10-09 56.32 57.21 56.11 455,300 57.18 34.74
06-10-06 57.21 57.41 56.49 296,200 56.50 34.33
06-10-05 56.84 57.45 56.84 310,300 57.45 34.90
06-10-04 56.46 56.92 56.40 337,300 56.85 34.54
06-10-03 55.75 56.64 55.71 615,100 56.39 34.26
06-10-02 55.82 56.26 55.33 379,600 55.78 33.89
06-09-29 55.84 55.95 55.29 678,800 55.76 33.88
06-09-28 56.00 56.15 55.18 648,800 55.74 33.87
Date Open High Low Vol Cls adjCls
06-09-27 55.61 56.11 55.23 771,000 56.00 34.02
06-09-26 55.51 55.93 55.31 523,900 55.42 33.67
06-09-25 55.62 55.83 55.05 567,300 55.51 33.73
06-09-22 55.15 55.69 54.62 313,900 55.61 33.79
06-09-21 55.49 55.60 54.93 300,500 55.08 33.46
06-09-20 55.95 56.15 55.40 394,000 55.54 33.74
06-09-19 55.20 55.82 55.06 387,000 55.70 33.84
06-09-18 55.40 55.48 54.96 337,500 55.25 33.57
06-09-15 55.44 55.69 55.19 366,900 55.50 33.72
Date Open High Low Vol Cls adjCls
06-09-14 55.25 55.25 54.00 505,100 55.20 33.54
06-09-13 56.00 56.18 55.78 552,700 55.84 33.57
06-09-12 55.11 56.09 54.93 423,900 56.00 33.66
06-09-11 54.72 55.43 54.40 385,300 55.26 33.22
06-09-08 54.58 55.10 54.33 392,300 54.88 32.99
06-09-07 54.30 54.76 54.01 447,100 54.40 32.70
06-09-06 54.38 54.58 54.09 453,100 54.38 32.69
06-09-05 54.35 54.55 53.90 527,100 54.45 32.73
06-09-01 54.30 54.30 53.47 198,900 53.58 32.21
Date Open High Low Vol Cls adjCls
06-08-31 53.82 54.22 53.74 486,100 54.10 32.52
06-08-30 53.51 53.86 53.50 530,200 53.75 32.31
06-08-29 54.03 54.03 53.31 769,200 53.45 32.13
06-08-28 53.16 53.89 52.92 436,200 53.88 32.39
06-08-25 53.29 53.40 52.91 359,700 53.07 31.90
06-08-24 53.04 53.43 53.02 517,400 53.42 32.11
06-08-23 53.52 53.52 52.76 1,376,000 53.10 31.92
06-08-22 53.00 53.18 52.70 454,000 53.15 31.95
06-08-21 52.60 53.12 52.49 454,800 53.07 31.90
Date Open High Low Vol Cls adjCls
06-08-18 52.63 52.90 52.38 192,200 52.70 31.68
06-08-17 52.62 52.96 52.55 227,600 52.65 31.65
06-08-16 53.11 53.27 52.56 286,600 52.61 31.63
06-08-15 52.70 52.91 52.56 447,100 52.82 31.75
06-08-14 52.04 52.67 51.95 852,700 52.29 31.43
06-08-11 52.10 52.10 51.34 244,700 51.84 31.16
06-08-10 51.65 52.23 51.11 253,700 52.10 31.32
06-08-09 52.32 52.48 51.68 251,000 51.90 31.20
06-08-08 52.31 52.91 51.78 677,500 51.96 31.24
Date Open High Low Vol Cls adjCls
06-08-07 54.40 54.54 53.18 618,000 53.31 32.05
06-08-04 54.35 54.48 54.05 523,100 54.48 32.75
06-08-03 53.02 53.48 52.84 323,400 53.46 32.14
06-08-02 53.36 53.36 52.85 574,800 53.02 31.87
06-08-01 52.71 53.14 52.21 573,400 52.99 31.85
06-07-31 53.39 53.45 52.63 387,500 52.78 31.73
06-07-28 52.72 53.39 52.42 520,600 53.35 32.07
06-07-27 53.07 53.12 51.90 485,400 52.33 31.46
06-07-26 53.20 53.29 52.79 437,400 53.00 31.86
Date Open High Low Vol Cls adjCls
06-07-25 52.95 53.54 52.87 262,500 53.14 31.94
06-07-24 52.49 53.01 52.18 413,800 53.01 31.87
06-07-21 53.21 53.24 52.19 452,300 52.20 31.38
06-07-20 54.05 54.07 53.24 218,900 53.31 32.05
06-07-19 52.70 53.95 52.70 284,800 53.90 32.40
06-07-18 52.47 52.80 51.91 303,400 52.75 31.71
06-07-17 52.41 52.85 52.17 338,100 52.37 31.48
06-07-14 53.53 53.59 52.56 735,300 52.74 31.70
06-07-13 53.50 53.81 53.22 600,200 53.41 32.11
Date Open High Low Vol Cls adjCls
06-07-12 54.07 54.30 53.75 454,900 54.10 32.52
06-07-11 53.90 54.22 53.68 515,700 54.00 32.46
06-07-10 53.34 53.78 53.18 274,700 53.75 32.31
06-07-07 53.35 53.81 52.97 256,000 53.13 31.94
06-07-06 53.25 53.40 52.93 288,200 53.31 32.05
06-07-05 52.90 53.15 52.38 391,300 53.15 31.95
06-07-03 52.70 53.10 52.23 168,400 53.10 31.92
06-06-30 51.40 52.56 51.38 554,300 52.18 31.37
06-06-29 50.55 51.33 50.00 354,400 51.33 30.86
Date Open High Low Vol Cls adjCls
06-06-28 50.03 50.28 49.80 238,500 50.10 30.12
06-06-27 49.94 50.04 49.51 250,100 49.89 29.99
06-06-26 49.62 49.97 49.51 336,000 49.80 29.94
06-06-23 49.70 49.70 49.27 198,200 49.46 29.73
06-06-22 49.90 50.09 49.48 309,900 49.80 29.94
06-06-21 49.50 50.11 49.30 324,100 50.10 30.12
06-06-20 49.80 50.12 49.29 282,200 49.50 29.76
06-06-19 50.76 50.80 49.69 283,900 49.80 29.94
06-06-16 50.85 50.86 50.04 320,100 50.59 30.41
Date Open High Low Vol Cls adjCls
06-06-15 49.55 50.78 49.55 370,000 50.60 30.42
06-06-14 50.78 51.05 49.85 451,100 50.14 29.79
06-06-13 51.29 51.93 50.53 434,500 50.76 30.15
06-06-12 52.44 52.44 51.15 286,400 51.29 30.47
06-06-09 51.88 52.42 51.56 431,600 52.19 31.00
06-06-08 52.30 52.68 51.23 538,000 51.81 30.78
06-06-07 52.28 52.85 51.85 260,000 52.46 31.16
06-06-06 53.03 53.13 52.04 227,500 52.37 31.11
06-06-05 52.71 53.89 52.57 406,800 52.89 31.42
Date Open High Low Vol Cls adjCls
06-06-02 53.00 53.24 52.61 545,900 52.80 31.37
06-06-01 51.30 52.49 51.18 402,700 52.49 31.18
06-05-31 51.12 51.37 50.37 632,200 51.15 30.39
06-05-30 51.51 51.73 50.94 339,500 51.07 30.34
06-05-26 51.21 51.71 50.97 319,400 51.51 30.60
06-05-25 49.98 51.10 49.85 317,100 50.85 30.21
06-05-24 49.56 50.10 49.10 507,100 49.73 29.54
06-05-23 50.20 50.54 49.66 431,200 49.68 29.51
06-05-22 49.39 50.20 48.97 432,300 49.95 29.67
Date Open High Low Vol Cls adjCls
06-05-19 49.63 50.08 48.49 401,800 49.64 29.49
06-05-18 50.33 50.68 49.43 368,900 49.48 29.39
06-05-17 50.30 50.95 49.90 386,600 50.07 29.75
06-05-16 51.88 52.28 51.21 223,100 51.21 30.42
06-05-15 50.26 51.90 49.35 491,900 51.82 30.78
06-05-12 51.82 51.82 50.14 354,200 50.60 30.06
06-05-11 53.15 53.27 51.84 308,100 51.97 30.87
06-05-10 52.74 53.35 52.56 204,900 53.05 31.52
06-05-09 52.70 53.07 52.28 331,700 53.01 31.49
Date Open High Low Vol Cls adjCls
06-05-08 52.53 52.94 52.38 249,000 52.68 31.30
06-05-05 52.35 52.86 52.19 208,800 52.63 31.27
06-05-04 51.15 52.05 51.09 298,600 51.84 30.80
06-05-03 51.21 51.70 50.82 461,000 51.07 30.34
06-05-02 52.22 52.22 50.88 607,800 51.60 30.65
06-05-01 53.17 53.67 52.25 529,400 52.42 31.14
06-04-28 52.83 53.86 52.66 400,100 53.20 31.60
06-04-27 52.31 53.15 51.88 252,400 52.74 31.33
06-04-26 52.99 53.18 52.33 591,400 52.42 31.14
Date Open High Low Vol Cls adjCls
06-04-25 52.55 53.47 52.50 373,000 52.62 31.26
06-04-24 53.00 53.09 52.47 440,600 52.61 31.25
06-04-21 53.15 53.26 52.84 306,300 53.00 31.49
06-04-20 53.30 53.36 52.61 234,400 53.00 31.49
06-04-19 53.06 53.47 52.38 468,000 53.47 31.76
06-04-18 52.15 52.94 52.01 740,900 52.89 31.42
06-04-17 51.76 52.20 51.75 373,700 51.90 30.83
06-04-13 52.50 52.50 51.78 456,500 51.94 30.86
06-04-12 52.22 52.52 52.07 391,400 52.52 31.20
Date Open High Low Vol Cls adjCls
06-04-11 52.44 52.56 52.09 521,200 52.23 31.03
06-04-10 52.83 53.07 52.37 429,600 52.43 31.15
06-04-07 53.50 53.50 52.90 418,700 53.06 31.52
06-04-06 53.90 53.90 53.43 494,000 53.50 31.78
06-04-05 53.23 53.90 53.23 415,100 53.90 32.02
06-04-04 53.46 53.46 52.75 527,100 53.11 31.55
06-04-03 54.75 54.81 53.42 515,300 53.54 31.81
06-03-31 54.24 54.99 53.79 670,500 54.75 32.53
06-03-30 55.01 55.09 54.03 502,800 54.15 32.17
Date Open High Low Vol Cls adjCls
06-03-29 55.10 55.50 54.96 851,200 55.20 32.79
06-03-28 53.77 55.03 53.53 631,700 54.77 32.54
06-03-27 54.03 54.31 53.52 520,600 53.76 31.94
06-03-24 54.60 54.66 53.94 539,000 54.30 32.26
06-03-23 54.62 54.85 54.43 442,200 54.65 32.47
06-03-22 54.68 55.10 54.56 767,900 54.94 32.64
06-03-21 54.91 54.91 53.69 681,600 54.10 32.14
06-03-20 56.02 56.47 54.79 637,600 55.03 32.69
06-03-17 55.78 56.99 55.40 741,500 56.86 33.43
Date Open High Low Vol Cls adjCls
06-03-16 54.61 55.96 54.35 591,000 55.78 32.79
06-03-15 53.79 54.78 53.77 405,700 54.26 31.90
06-03-14 53.36 54.13 53.00 563,500 54.02 31.76
06-03-13 53.49 53.90 52.95 558,300 53.11 31.22
06-03-10 52.57 53.29 52.55 457,300 53.29 31.33
06-03-09 51.70 52.71 51.65 453,400 52.57 30.91
06-03-08 51.09 51.60 51.06 607,300 51.60 30.34
06-03-07 51.20 51.43 50.53 432,400 51.09 30.04
06-03-06 50.30 51.39 50.23 493,800 51.39 30.21
Date Open High Low Vol Cls adjCls
06-03-03 50.22 50.38 49.94 454,200 50.20 29.51
06-03-02 50.60 50.68 49.95 377,500 50.32 29.58
06-03-01 50.43 50.72 50.09 417,100 50.71 29.81
06-02-28 50.25 50.39 49.90 268,200 50.19 29.51
06-02-27 50.58 50.77 50.26 276,000 50.40 29.63
06-02-24 50.70 51.03 50.40 347,400 50.58 29.74
06-02-23 50.67 51.13 50.40 416,400 50.72 29.82
06-02-22 49.65 50.83 49.45 413,900 50.81 29.87
06-02-21 49.09 49.78 48.82 404,000 49.64 29.18
Date Open High Low Vol Cls adjCls
06-02-17 49.16 49.24 48.74 360,300 49.10 28.87
06-02-16 48.70 49.09 48.58 312,500 49.07 28.85
06-02-15 48.48 48.70 48.30 280,800 48.70 28.63
06-02-14 47.65 48.63 47.50 374,000 48.62 28.58
06-02-13 48.14 48.35 47.89 345,100 48.03 28.24
06-02-10 48.30 48.59 47.87 273,900 48.27 28.38
06-02-09 48.09 48.70 47.90 252,100 48.29 28.39
06-02-08 48.07 48.25 47.40 263,800 48.10 28.28
06-02-07 48.54 48.81 48.04 245,100 48.09 28.27
Date Open High Low Vol Cls adjCls
06-02-06 48.39 48.75 48.30 297,800 48.70 28.63
06-02-03 48.96 48.97 47.84 477,300 48.41 28.46
06-02-02 49.20 49.25 48.71 307,100 49.10 28.87
06-02-01 49.26 49.49 49.03 405,500 49.23 28.94
06-01-31 48.55 49.56 48.29 407,100 49.26 28.96
06-01-30 48.88 48.88 48.27 241,000 48.55 28.54
06-01-27 48.71 49.04 48.54 440,500 48.91 28.75
06-01-26 48.46 48.66 48.15 505,100 48.33 28.41
06-01-25 48.60 48.90 48.21 610,500 48.30 28.40
Date Open High Low Vol Cls adjCls
06-01-24 48.70 49.00 48.65 623,900 48.68 28.62
06-01-23 48.62 48.93 48.44 317,700 48.70 28.63
06-01-20 49.00 49.20 48.41 493,900 48.43 28.47
06-01-19 48.03 49.07 47.97 393,200 48.95 28.78
06-01-18 47.85 48.24 47.65 219,100 47.95 28.19
06-01-17 47.81 47.99 47.50 339,500 47.98 28.21
06-01-13 48.87 48.87 47.91 773,400 48.05 28.25
06-01-12 49.00 49.09 48.53 378,600 48.92 28.76
06-01-11 49.16 49.21 48.76 505,500 49.10 28.87
Date Open High Low Vol Cls adjCls
06-01-10 48.64 49.10 48.29 953,100 48.91 28.75
06-01-09 48.37 48.74 48.20 504,400 48.73 28.65
06-01-06 49.00 49.00 47.96 2,649,100 48.20 28.34
06-01-05 48.24 48.67 48.10 563,800 48.44 28.48
06-01-04 47.92 48.14 47.60 724,400 47.94 28.18
06-01-03 47.00 47.98 46.96 749,000 47.80 28.10
05-12-30 46.90 47.13 46.64 644,600 47.02 27.64
05-12-29 47.35 47.65 46.94 354,200 46.97 27.61
05-12-28 47.33 47.41 47.20 479,300 47.35 27.84
Date Open High Low Vol Cls adjCls
05-12-27 47.53 47.82 47.26 378,100 47.30 27.81
05-12-23 47.44 47.66 47.30 438,500 47.44 27.89
05-12-22 46.80 47.32 46.34 325,500 47.24 27.77
05-12-21 46.54 46.94 46.42 640,900 46.79 27.51
05-12-20 47.34 47.34 46.72 497,500 47.00 27.31
05-12-19 47.60 47.93 47.20 433,100 47.24 27.45
05-12-16 47.26 47.64 47.26 908,800 47.47 27.59
05-12-15 47.50 48.29 47.41 703,300 47.53 27.62
05-12-14 46.53 47.75 46.39 962,600 47.52 27.62
Date Open High Low Vol Cls adjCls
05-12-13 46.25 46.58 45.97 286,500 46.53 27.04
05-12-12 46.25 46.33 45.88 394,200 46.06 26.77
05-12-09 45.75 46.17 45.66 360,100 46.10 26.79
05-12-08 45.31 45.96 45.20 272,600 45.67 26.54
05-12-07 45.42 45.65 44.96 263,200 45.12 26.22
05-12-06 45.57 45.84 45.40 294,200 45.44 26.41
05-12-05 45.63 45.72 45.22 429,700 45.44 26.41
05-12-02 45.79 45.85 45.30 378,300 45.79 26.61
05-12-01 45.54 45.97 45.51 510,700 45.73 26.58
Date Open High Low Vol Cls adjCls
05-11-30 45.80 45.86 45.18 611,400 45.30 26.33
05-11-29 45.65 45.85 45.45 597,400 45.68 26.55
05-11-28 45.55 45.85 45.20 3,278,200 45.57 26.48
05-11-25 45.30 45.52 45.12 183,100 45.50 26.44
05-11-23 45.46 45.68 45.14 733,000 45.29 26.32
05-11-22 44.48 45.47 44.22 558,300 45.46 26.42
05-11-21 44.35 44.47 43.85 287,400 44.40 25.80
05-11-18 44.25 44.35 44.08 491,400 44.30 25.74
05-11-17 43.15 44.17 43.08 378,100 44.10 25.63
Date Open High Low Vol Cls adjCls
05-11-16 43.24 43.34 42.85 593,400 43.01 25.00
05-11-15 42.99 43.57 42.75 431,300 43.23 25.12
05-11-14 43.60 43.68 42.86 380,900 42.98 24.98
05-11-11 43.29 43.80 43.25 389,800 43.63 25.36
05-11-10 42.65 43.43 42.25 545,900 43.30 25.16
05-11-09 42.30 43.25 42.30 703,400 42.79 24.87
05-11-08 43.00 43.00 42.25 726,000 42.47 24.68
05-11-07 43.07 43.22 42.54 301,900 43.11 25.05
05-11-04 43.29 43.85 42.13 447,800 42.87 24.91
Date Open High Low Vol Cls adjCls
05-11-03 43.15 43.70 42.95 648,200 43.29 25.16
05-11-02 42.69 43.16 42.23 389,100 43.14 25.07
05-11-01 43.34 43.35 42.25 458,400 42.69 24.81
05-10-31 43.35 44.05 43.18 431,600 43.68 25.38
05-10-28 42.90 43.48 42.57 856,700 43.20 25.11
05-10-27 43.32 43.37 42.50 207,100 42.77 24.86
05-10-26 43.69 43.86 42.90 550,700 43.31 25.17
05-10-25 44.55 45.05 43.88 348,600 43.89 25.51
05-10-24 43.85 44.81 43.85 242,500 44.73 25.99
Date Open High Low Vol Cls adjCls
05-10-21 43.26 44.03 43.07 232,500 43.79 25.45
05-10-20 43.94 43.95 42.67 434,600 43.06 25.02
05-10-19 42.96 43.96 42.46 330,000 43.95 25.54
05-10-18 43.75 43.79 42.94 341,600 42.95 24.96
05-10-17 43.11 43.73 43.01 310,200 43.73 25.41
05-10-14 42.75 43.21 42.40 722,300 43.15 25.08
05-10-13 42.74 43.20 42.03 508,300 42.31 24.59
05-10-12 42.50 43.02 42.05 633,800 42.95 24.96
05-10-11 43.90 43.95 43.05 439,500 43.22 25.12
Date Open High Low Vol Cls adjCls
05-10-10 44.60 44.67 43.80 280,400 43.96 25.55
05-10-07 44.97 45.28 43.50 344,800 44.69 25.97
05-10-06 45.54 45.60 44.53 732,100 44.97 26.13
05-10-05 46.12 46.14 45.13 546,100 45.34 26.35
05-10-04 46.93 47.11 46.10 416,300 46.11 26.80
05-10-03 46.60 47.11 46.19 367,800 46.93 27.27
05-09-30 45.91 46.91 45.91 521,600 46.70 27.14
05-09-29 44.77 45.89 44.67 403,000 45.86 26.65
05-09-28 44.90 45.16 44.22 434,500 44.85 26.06
Date Open High Low Vol Cls adjCls
05-09-27 44.99 45.17 44.59 413,400 44.98 26.14
05-09-26 45.45 45.51 45.01 333,900 45.18 26.26
05-09-23 45.36 45.61 44.87 282,100 45.30 26.33
05-09-22 45.06 45.70 44.56 576,700 45.48 26.43
05-09-21 46.78 46.78 45.38 390,000 45.53 26.46
05-09-20 47.19 47.50 46.63 375,200 46.86 27.23
05-09-19 47.45 47.69 46.73 187,400 46.78 27.19
05-09-16 47.50 47.81 46.70 615,800 47.60 27.66
05-09-15 47.75 47.95 47.33 496,300 47.50 27.60
Date Open High Low Vol Cls adjCls
05-09-14 48.10 48.30 47.90 549,200 48.26 27.73
05-09-13 47.95 48.14 47.60 420,600 47.96 27.56
05-09-12 48.15 48.21 47.78 367,100 48.00 27.58
05-09-09 48.19 48.48 47.95 398,800 48.15 27.67
05-09-08 48.36 48.83 48.14 312,400 48.25 27.73
05-09-07 49.00 49.06 48.25 371,900 48.53 27.89
05-09-06 47.67 48.98 47.67 365,300 48.94 28.12
05-09-02 47.89 48.29 47.65 455,800 47.96 27.56
05-09-01 47.97 48.99 47.61 634,400 47.89 27.52
Date Open High Low Vol Cls adjCls
05-08-31 46.65 48.00 46.59 432,300 47.99 27.58
05-08-30 46.17 46.70 45.95 416,100 46.63 26.80
05-08-29 45.80 46.31 45.47 383,800 46.17 26.53
05-08-26 46.80 46.97 45.98 298,900 45.99 26.43
05-08-25 46.80 46.98 46.40 258,100 46.82 26.91
05-08-24 46.50 47.36 46.45 323,900 46.69 26.83
05-08-23 46.56 46.76 46.28 422,900 46.65 26.81
05-08-22 46.00 46.47 46.00 241,700 46.46 26.70
05-08-19 46.18 46.36 45.58 278,600 46.01 26.44
Date Open High Low Vol Cls adjCls
05-08-18 46.28 46.33 45.55 326,400 46.15 26.52
05-08-17 46.88 46.88 46.11 469,900 46.36 26.64
05-08-16 46.45 46.89 46.39 329,500 46.88 26.94
05-08-15 45.62 46.90 45.56 283,600 46.45 26.69
05-08-12 45.65 45.97 45.25 364,800 45.62 26.22
05-08-11 45.39 45.80 45.14 417,200 45.80 26.32
05-08-10 44.97 45.97 44.97 616,900 45.40 26.09
05-08-09 44.10 45.35 44.05 896,700 44.60 25.63
05-08-08 45.55 45.55 43.87 831,600 43.96 25.26
Date Open High Low Vol Cls adjCls
05-08-05 47.70 47.70 45.75 849,000 45.80 26.32
05-08-04 48.98 48.98 47.88 519,800 47.89 27.52
05-08-03 48.82 49.49 48.70 417,900 49.08 28.20
05-08-02 48.54 48.99 48.32 457,400 48.98 28.15
05-08-01 48.67 48.78 48.30 547,500 48.53 27.89
05-07-29 48.31 48.76 47.96 462,100 48.67 27.97
05-07-28 47.60 48.30 47.51 554,900 48.30 27.76
05-07-27 47.50 47.63 46.92 636,800 47.62 27.36
05-07-26 47.30 47.63 47.10 514,600 47.33 27.20
Date Open High Low Vol Cls adjCls
05-07-25 47.08 47.32 46.91 521,600 47.10 27.07
05-07-22 47.03 47.42 46.84 364,400 47.06 27.04
05-07-21 47.50 47.50 46.28 619,700 46.93 26.97
05-07-20 47.40 47.80 47.12 441,600 47.50 27.30
05-07-19 47.15 47.50 46.84 307,200 47.49 27.29
05-07-18 46.80 47.34 46.72 255,200 47.15 27.09
05-07-15 46.44 46.93 46.30 390,300 46.92 26.96
05-07-14 47.95 47.95 46.21 601,200 46.48 26.71
05-07-13 48.19 48.19 47.44 436,400 47.71 27.42
Date Open High Low Vol Cls adjCls
05-07-12 48.20 48.60 48.02 406,100 48.18 27.69
05-07-11 47.87 48.60 47.67 357,100 48.26 27.73
05-07-08 46.89 47.98 46.75 313,200 47.82 27.48
05-07-07 46.09 47.10 46.05 304,400 47.00 27.01
05-07-06 47.30 47.35 46.58 457,200 46.59 26.77
05-07-05 46.64 47.35 46.59 444,500 47.30 27.18
05-07-01 46.15 46.61 45.88 372,200 46.61 26.78
05-06-30 46.09 46.09 45.49 652,600 45.96 26.41
05-06-29 45.98 46.15 45.83 489,200 46.00 26.43
Date Open High Low Vol Cls adjCls
05-06-28 45.82 45.95 45.46 367,900 45.78 26.31
05-06-27 45.62 45.92 45.37 300,100 45.71 26.27
05-06-24 45.85 46.06 45.25 528,300 45.61 26.21
05-06-23 46.03 46.21 45.83 460,200 45.99 26.43
05-06-22 46.53 46.70 45.85 492,500 46.12 26.50
05-06-21 47.05 47.09 46.05 697,900 46.53 26.74
05-06-20 47.02 47.57 47.02 375,100 47.25 27.15
05-06-17 46.99 47.58 46.83 848,600 47.44 27.26
05-06-16 46.95 47.10 46.56 412,800 46.98 27.00
Date Open High Low Vol Cls adjCls
05-06-15 47.48 47.59 47.10 347,100 47.59 27.04
05-06-14 46.71 47.49 46.52 616,800 47.48 26.97
05-06-13 46.92 47.15 46.64 489,400 46.87 26.63
05-06-10 46.90 47.03 46.75 393,300 47.00 26.70
05-06-09 46.53 46.84 46.16 219,100 46.80 26.59
05-06-08 46.53 47.04 46.44 312,300 46.53 26.43
05-06-07 46.24 46.95 45.84 415,900 46.39 26.36
05-06-06 45.66 46.10 45.60 345,900 46.03 26.15
05-06-03 45.89 46.32 45.55 483,700 45.72 25.97
Date Open High Low Vol Cls adjCls
05-06-02 45.88 46.16 45.68 402,400 45.76 26.00
05-06-01 45.60 45.95 45.47 402,800 45.87 26.06
05-05-31 44.85 45.65 44.82 1,504,900 45.60 25.91
05-05-27 44.62 44.68 44.35 497,200 44.60 25.34
05-05-26 44.35 44.74 44.27 521,700 44.40 25.22
05-05-25 45.10 45.10 44.06 452,000 44.25 25.14
05-05-24 45.46 45.46 44.69 531,600 44.92 25.52
05-05-23 45.75 45.86 45.40 596,400 45.55 25.88
05-05-20 45.24 45.85 44.85 613,900 45.79 26.01
Date Open High Low Vol Cls adjCls
05-05-19 44.77 45.30 44.74 445,600 45.25 25.71
05-05-18 44.36 44.81 44.31 515,400 44.79 25.45
05-05-17 43.82 44.13 43.47 483,700 44.06 25.03
05-05-16 43.00 43.87 42.73 465,500 43.87 24.92
05-05-13 43.20 43.49 42.82 409,700 43.07 24.47
05-05-12 43.50 43.62 43.05 298,100 43.30 24.60
05-05-11 43.40 43.60 42.83 418,200 43.50 24.71
05-05-10 43.63 43.63 43.07 267,400 43.40 24.66
05-05-09 43.16 43.72 42.96 251,500 43.72 24.84
Date Open High Low Vol Cls adjCls
05-05-06 43.48 43.49 42.50 448,000 42.97 24.41
05-05-05 42.84 43.57 42.61 352,700 43.49 24.71
05-05-04 42.02 42.98 41.85 366,900 42.92 24.38
05-05-03 42.30 42.37 41.82 306,600 42.23 23.99
05-05-02 42.43 42.43 41.56 306,800 42.27 24.01
05-04-29 42.00 42.44 41.85 408,500 42.44 24.11
05-04-28 42.19 42.40 41.69 361,000 41.98 23.85
05-04-27 41.49 42.10 41.17 353,200 41.99 23.86
05-04-26 41.64 41.87 41.41 346,400 41.49 23.57
Date Open High Low Vol Cls adjCls
05-04-25 40.90 41.72 40.83 357,200 41.72 23.70
05-04-22 40.55 41.09 40.35 410,500 40.87 23.22
05-04-21 40.67 40.74 40.25 265,000 40.66 23.10
05-04-20 40.50 40.72 40.19 431,300 40.52 23.02
05-04-19 40.32 40.59 40.22 240,000 40.54 23.03
05-04-18 39.99 40.38 39.69 362,000 40.35 22.92
05-04-15 39.79 40.10 39.50 364,100 39.98 22.71
05-04-14 39.87 40.15 39.52 459,100 39.74 22.58
05-04-13 40.37 40.40 39.86 384,700 39.91 22.67
Date Open High Low Vol Cls adjCls
05-04-12 39.77 40.45 39.50 368,500 40.23 22.86
05-04-11 39.59 39.89 39.38 255,900 39.77 22.59
05-04-08 40.00 40.00 39.45 448,200 39.58 22.49
05-04-07 39.57 40.06 39.50 355,900 40.00 22.73
05-04-06 39.45 39.78 39.20 386,900 39.57 22.48
05-04-05 39.40 39.64 39.08 378,000 39.20 22.27
05-04-04 39.75 39.75 38.91 449,300 39.48 22.43
05-04-01 40.20 40.30 39.45 640,700 39.81 22.62
05-03-31 39.81 40.10 39.42 764,200 39.75 22.58
Date Open High Low Vol Cls adjCls
05-03-30 39.05 39.64 39.00 514,900 39.60 22.50
05-03-29 38.92 39.41 38.74 582,400 38.91 22.11
05-03-28 39.80 39.85 38.95 514,200 39.09 22.21
05-03-24 39.39 40.11 39.39 495,700 39.70 22.55
05-03-23 40.15 40.20 39.31 748,800 39.37 22.37
05-03-22 41.46 42.01 40.15 650,500 40.25 22.87
05-03-21 41.54 41.67 41.13 297,700 41.46 23.55
05-03-18 41.96 42.09 41.43 677,900 41.73 23.71
05-03-17 41.86 42.12 41.68 441,800 41.93 23.82
Date Open High Low Vol Cls adjCls
05-03-16 42.70 42.87 42.03 250,400 42.07 23.59
05-03-15 42.74 43.17 42.59 687,000 42.72 23.96
05-03-14 42.08 42.68 41.91 347,200 42.45 23.81
05-03-11 42.36 42.48 41.92 282,700 41.98 23.54
05-03-10 42.45 42.89 41.95 426,700 42.35 23.75
05-03-09 43.67 43.67 42.15 475,300 42.26 23.70
05-03-08 43.85 43.90 43.45 254,800 43.66 24.49
05-03-07 43.60 44.31 43.21 288,300 43.80 24.56
05-03-04 42.64 43.68 42.44 565,800 43.60 24.45
Date Open High Low Vol Cls adjCls
05-03-03 42.35 42.74 42.06 289,100 42.40 23.78
05-03-02 42.35 42.39 42.04 367,000 42.14 23.63
05-03-01 41.92 42.65 41.81 414,700 42.50 23.84
05-02-28 41.98 42.23 41.43 531,100 41.83 23.46
05-02-25 41.73 42.24 41.47 364,100 42.24 23.69
05-02-24 41.45 41.50 41.08 404,700 41.49 23.27
05-02-23 41.87 42.10 41.35 485,500 41.37 23.20
05-02-22 42.40 42.40 41.19 489,500 41.36 23.20
05-02-18 42.84 42.93 42.00 281,200 42.53 23.85
Date Open High Low Vol Cls adjCls
05-02-17 42.95 43.09 42.53 230,700 42.84 24.03
05-02-16 42.40 43.00 42.19 322,100 42.91 24.07
05-02-15 42.00 42.45 41.91 672,700 42.40 23.78
05-02-14 41.85 42.04 41.70 229,400 41.99 23.55
05-02-11 41.88 42.16 41.50 262,000 41.93 23.52
05-02-10 41.50 41.97 41.24 259,700 41.86 23.48
05-02-09 41.14 41.60 41.10 589,300 41.50 23.27
05-02-08 40.90 41.24 40.87 550,600 41.24 23.13
05-02-07 41.30 41.30 40.84 311,900 40.94 22.96
Date Open High Low Vol Cls adjCls
05-02-04 40.85 41.34 40.85 606,700 41.14 23.07
05-02-03 40.45 40.82 40.16 336,200 40.60 22.77
05-02-02 39.94 40.57 39.91 340,400 40.45 22.69
05-02-01 39.80 40.08 39.60 401,900 39.92 22.39
05-01-31 40.11 40.36 39.24 673,600 39.75 22.29
05-01-28 40.12 40.33 39.60 395,900 39.92 22.39
05-01-27 40.58 40.67 39.76 383,200 40.02 22.44
05-01-26 40.75 41.07 40.30 479,300 40.58 22.76
05-01-25 41.60 42.12 40.41 564,700 40.50 22.71
Date Open High Low Vol Cls adjCls
05-01-24 42.07 42.76 41.60 348,800 41.70 23.39
05-01-21 42.10 42.53 41.72 456,700 42.12 23.62
05-01-20 42.05 42.73 41.64 413,700 42.22 23.68
05-01-19 42.34 42.79 41.99 387,600 42.39 23.77
05-01-18 41.31 42.39 40.86 311,800 42.35 23.75
05-01-14 41.27 41.83 41.03 259,000 41.55 23.30
05-01-13 40.87 42.05 40.60 476,100 41.35 23.19
05-01-12 41.11 41.23 39.61 624,500 41.01 23.00
05-01-11 41.90 41.96 40.83 416,900 41.05 23.02
Date Open High Low Vol Cls adjCls
05-01-10 42.15 42.33 41.44 420,600 41.90 23.50
05-01-07 42.01 42.58 41.61 361,600 42.07 23.59
05-01-06 41.15 42.08 41.00 506,200 41.90 23.50
05-01-05 42.85 42.85 40.63 782,900 41.20 23.11
05-01-04 43.80 44.12 42.81 373,600 42.90 24.06
05-01-03 44.37 44.50 43.26 497,800 43.70 24.51
04-12-31 44.28 44.55 44.17 540,300 44.37 24.88
04-12-30 44.09 44.48 44.05 320,800 44.28 24.83
04-12-29 44.33 44.33 43.90 318,500 44.27 24.83
Date Open High Low Vol Cls adjCls
04-12-28 43.95 44.27 43.89 358,400 44.20 24.79
04-12-27 44.20 44.25 43.41 546,200 44.00 24.68
04-12-23 44.70 44.84 44.10 635,100 44.10 24.73
04-12-22 44.52 44.76 44.50 735,000 44.60 25.01
04-12-21 45.14 45.14 44.92 531,700 45.08 25.00
04-12-20 44.75 45.08 44.54 858,100 45.00 24.95
04-12-17 44.70 45.06 44.50 1,502,400 44.80 24.84
04-12-16 45.00 45.08 44.50 1,905,500 44.80 24.84
04-12-15 45.57 45.85 45.05 312,600 45.85 25.42
Date Open High Low Vol Cls adjCls
04-12-14 44.81 45.49 44.73 450,800 45.49 25.22
04-12-13 45.26 45.60 45.00 251,300 45.31 25.12
04-12-10 44.78 45.20 44.60 268,200 45.04 24.97
04-12-09 44.05 44.78 43.50 238,700 44.78 24.83
04-12-08 43.65 44.45 43.65 304,000 44.22 24.52
04-12-07 44.26 44.26 43.55 245,100 43.55 24.15
04-12-06 44.42 44.61 44.12 421,900 44.40 24.62
04-12-03 43.27 44.39 43.27 323,200 44.20 24.51
04-12-02 44.07 44.07 42.89 489,900 43.27 23.99
Date Open High Low Vol Cls adjCls
04-12-01 43.25 44.08 43.06 311,300 44.08 24.44
04-11-30 42.90 43.15 42.39 296,000 43.05 23.87
04-11-29 43.01 43.65 42.75 344,000 42.92 23.80
04-11-26 43.45 43.56 43.00 103,100 43.00 23.84
04-11-24 42.70 43.62 42.69 234,500 43.32 24.02
04-11-23 42.25 42.84 41.86 346,100 42.84 23.75
04-11-22 42.40 42.67 41.92 464,100 42.19 23.39
04-11-19 42.90 43.06 42.19 479,800 42.20 23.40
04-11-18 42.73 43.35 41.74 374,400 42.80 23.73
Date Open High Low Vol Cls adjCls
04-11-17 43.62 44.17 42.24 500,200 42.76 23.71
04-11-16 43.66 44.10 43.35 548,000 43.62 24.19
04-11-15 42.90 43.70 42.80 494,100 43.66 24.21
04-11-12 41.95 42.90 41.71 433,300 42.90 23.79
04-11-11 41.39 41.80 41.06 338,900 41.80 23.18
04-11-10 41.15 41.66 41.07 325,200 41.43 22.97
04-11-09 41.66 41.68 41.18 336,800 41.44 22.98
04-11-08 40.90 41.81 40.85 346,200 41.75 23.15
04-11-05 42.87 42.88 41.40 855,300 41.50 23.01
Date Open High Low Vol Cls adjCls
04-11-04 41.90 42.99 41.80 718,800 42.93 23.80
04-11-03 42.15 42.52 41.76 415,300 41.91 23.24
04-11-02 42.30 42.30 41.74 489,300 41.81 23.18
04-11-01 42.00 42.38 41.72 425,700 42.29 23.45
04-10-29 41.72 42.05 41.34 406,100 41.80 23.18
04-10-28 42.31 42.42 41.69 519,500 41.75 23.15
04-10-27 42.20 42.30 41.98 485,200 42.30 23.45
04-10-26 41.88 42.40 41.40 591,300 42.20 23.40
04-10-25 41.76 42.10 41.50 340,300 41.74 23.14
Date Open High Low Vol Cls adjCls
04-10-22 42.07 42.45 41.62 306,800 41.96 23.27
04-10-21 41.65 42.36 41.33 266,700 42.07 23.33
04-10-20 41.85 42.40 40.97 456,700 41.63 23.08
04-10-19 42.27 42.80 41.80 550,200 41.80 23.18
04-10-18 41.78 42.55 41.68 702,000 42.37 23.49
04-10-15 41.56 41.84 41.46 528,800 41.81 23.18
04-10-14 40.70 41.80 40.55 612,700 41.56 23.04
04-10-13 40.92 40.95 40.39 454,400 40.66 22.55
04-10-12 39.90 40.78 39.75 421,100 40.78 22.61
Date Open High Low Vol Cls adjCls
04-10-11 40.35 40.59 40.02 318,000 40.10 22.24
04-10-08 40.10 40.31 39.90 529,500 40.25 22.32
04-10-07 40.30 40.30 39.70 529,600 39.71 22.02
04-10-06 39.90 40.20 39.84 506,200 40.19 22.28
04-10-05 39.63 40.08 39.36 730,000 39.95 22.15
04-10-04 39.65 39.93 39.59 909,300 39.63 21.97
04-10-01 39.15 39.88 39.05 1,270,900 39.65 21.99
04-09-30 38.00 39.15 38.00 8,731,400 39.15 21.71
04-09-29 38.05 38.36 37.99 473,900 38.00 21.07
Date Open High Low Vol Cls adjCls
04-09-28 38.00 38.55 37.57 1,908,500 38.05 21.10
04-09-27 36.88 36.97 36.80 454,800 36.87 20.44
04-09-24 36.53 36.98 36.52 291,800 36.91 20.47
04-09-23 37.27 37.40 36.60 331,100 36.63 20.31
04-09-22 37.45 37.60 37.06 617,300 37.07 20.55
04-09-21 37.52 37.80 37.31 199,500 37.61 20.85
04-09-20 37.95 38.03 37.43 248,900 37.58 20.84
04-09-17 38.16 38.20 37.90 365,300 37.93 21.03
04-09-16 37.48 38.17 37.20 319,300 38.16 21.16
Date Open High Low Vol Cls adjCls
04-09-15 37.50 38.22 37.50 254,400 37.99 20.78
04-09-14 38.03 38.03 37.50 317,400 37.54 20.54
04-09-13 37.90 38.20 37.85 367,500 37.93 20.75
04-09-10 38.05 38.11 37.56 286,500 37.96 20.77
04-09-09 38.56 38.56 37.94 349,900 37.97 20.77
04-09-08 38.29 38.61 38.21 430,600 38.56 21.09
04-09-07 38.00 38.35 37.90 624,600 38.35 20.98
04-09-03 37.73 37.93 37.69 628,900 37.85 20.71
04-09-02 37.70 37.80 37.53 317,400 37.73 20.64
Date Open High Low Vol Cls adjCls
04-09-01 37.90 38.03 37.59 258,600 37.70 20.62
04-08-31 37.64 38.08 37.53 290,700 37.71 20.63
04-08-30 37.24 37.59 37.12 253,000 37.50 20.51
04-08-27 37.67 37.78 36.87 330,400 37.07 20.28
04-08-26 37.63 37.74 37.25 291,200 37.43 20.48
04-08-25 38.00 38.10 37.33 264,900 37.39 20.45
04-08-24 37.65 38.00 37.58 319,400 38.00 20.79
04-08-23 37.92 37.92 37.42 176,800 37.60 20.57
04-08-20 37.32 37.88 37.08 415,900 37.82 20.69
Date Open High Low Vol Cls adjCls
04-08-19 37.28 37.35 36.66 245,300 36.67 20.06
04-08-18 37.12 37.65 37.12 283,500 37.29 20.40
04-08-17 36.40 37.12 36.26 196,600 37.12 20.31
04-08-16 35.75 36.24 35.75 229,200 36.24 19.82
04-08-13 36.20 36.48 35.65 222,600 35.70 19.53
04-08-12 36.65 36.80 36.09 261,500 36.20 19.80
04-08-11 36.64 36.71 36.44 154,500 36.65 20.05
04-08-10 36.60 37.01 36.37 255,900 36.50 19.97
04-08-09 36.60 36.90 36.25 140,200 36.44 19.93
Date Open High Low Vol Cls adjCls
04-08-06 36.55 37.18 36.26 214,900 36.48 19.96
04-08-05 37.10 37.31 36.45 181,000 36.46 19.95
04-08-04 36.54 37.21 36.29 435,100 37.20 20.35
04-08-03 36.05 36.90 35.96 404,200 36.53 19.98
04-08-02 35.85 36.04 35.34 552,800 36.00 19.69
04-07-30 36.00 36.25 35.60 252,500 35.88 19.63
04-07-29 35.95 36.64 35.50 418,100 35.57 19.46
04-07-28 35.45 36.13 35.09 180,000 35.86 19.62
04-07-27 35.35 35.90 35.23 255,500 35.37 19.35
Date Open High Low Vol Cls adjCls
04-07-26 35.40 35.78 35.23 221,800 35.47 19.40
04-07-23 35.99 36.09 35.49 214,900 35.49 19.41
04-07-22 36.77 36.80 35.87 287,000 35.87 19.62
04-07-21 37.45 37.45 36.77 250,600 36.90 20.19
04-07-20 37.28 37.50 37.08 411,000 37.39 20.45
04-07-19 37.00 37.23 36.75 212,100 37.19 20.34
04-07-16 36.70 36.95 36.65 388,900 36.86 20.16
04-07-15 35.89 36.64 35.89 196,500 36.49 19.96
04-07-14 35.88 35.97 35.71 285,500 35.92 19.65
Date Open High Low Vol Cls adjCls
04-07-13 36.64 36.64 35.71 202,700 35.78 19.57
04-07-12 36.16 36.64 35.93 158,400 36.64 20.04
04-07-09 36.30 36.45 35.75 157,200 36.15 19.78
04-07-08 36.99 36.99 36.06 315,500 36.18 19.79
04-07-07 35.95 36.70 35.85 261,400 36.70 20.08
04-07-06 36.15 36.20 35.30 505,900 35.90 19.64
04-07-02 35.42 36.13 35.42 633,000 36.00 19.69
04-07-01 35.50 35.91 35.12 449,000 35.45 19.39
04-06-30 35.01 35.50 34.86 578,500 35.37 19.35
Date Open High Low Vol Cls adjCls
04-06-29 35.90 35.90 34.88 566,800 35.00 19.15
04-06-28 36.00 36.10 35.87 393,500 36.00 19.69
04-06-25 35.77 36.25 35.75 503,200 36.00 19.69
04-06-24 36.06 36.27 35.80 269,500 35.87 19.62
04-06-23 35.80 36.07 35.71 250,500 35.86 19.62
04-06-22 35.97 36.03 35.76 535,500 35.80 19.58
04-06-21 35.50 36.05 35.50 635,100 36.05 19.72
04-06-18 34.96 35.47 34.90 297,000 35.33 19.33
04-06-17 34.00 35.19 34.00 671,400 34.96 19.12
Date Open High Low Vol Cls adjCls
04-06-16 34.47 34.85 34.23 572,800 34.76 18.76
04-06-15 33.70 34.55 33.70 379,000 34.47 18.61
04-06-14 33.50 33.87 33.50 477,600 33.70 18.19
04-06-10 34.60 34.68 34.18 192,000 34.25 18.49
04-06-09 34.58 34.91 34.50 283,800 34.55 18.65
04-06-08 34.60 34.68 34.37 261,000 34.68 18.72
04-06-07 34.80 34.85 34.32 253,600 34.55 18.65
04-06-04 34.00 34.80 34.00 1,154,100 34.43 18.59
04-06-03 34.39 34.39 34.03 1,410,000 34.14 18.43
Date Open High Low Vol Cls adjCls
04-06-02 34.00 34.38 33.91 450,300 34.15 18.43
04-06-01 34.30 34.33 33.59 449,600 33.90 18.30
04-05-28 34.07 34.62 34.07 617,300 34.39 18.56
04-05-27 34.30 34.69 33.93 539,400 34.17 18.45
04-05-26 33.50 34.31 33.01 729,900 34.28 18.50
04-05-25 32.79 33.52 32.75 388,600 33.52 18.09
04-05-24 32.33 32.80 32.16 442,000 32.80 17.71
04-05-21 32.40 32.69 32.30 612,200 32.30 17.44
04-05-20 32.10 32.70 32.10 272,200 32.43 17.51
Date Open High Low Vol Cls adjCls
04-05-19 32.70 33.00 32.01 815,800 32.05 17.30
04-05-18 32.45 32.75 32.35 601,500 32.70 17.65
04-05-17 32.25 32.80 31.80 334,300 32.47 17.53
04-05-14 31.43 32.47 31.32 333,700 32.28 17.42
04-05-13 31.53 31.90 31.30 391,600 31.53 17.02
04-05-12 31.77 31.77 31.26 805,300 31.50 17.00
04-05-11 31.55 32.30 31.55 332,500 31.69 17.11
04-05-10 31.91 31.92 30.80 852,300 31.47 16.99
04-05-07 32.15 32.24 31.64 817,500 31.91 17.23
Date Open High Low Vol Cls adjCls
04-05-06 32.39 32.59 32.10 1,250,500 32.55 17.57
04-05-05 32.34 32.70 32.29 2,285,700 32.36 17.47
04-05-04 33.33 33.80 33.10 847,200 33.37 18.01
04-05-03 32.75 33.30 32.32 747,100 33.10 17.87
04-04-30 33.55 34.15 32.53 628,800 32.75 17.68
04-04-29 33.90 34.24 32.81 322,200 33.55 18.11
04-04-28 34.27 34.37 33.92 524,800 34.05 18.38
04-04-27 33.60 34.31 33.55 542,000 34.13 18.42
04-04-26 33.05 34.05 33.05 550,000 33.60 18.14
Date Open High Low Vol Cls adjCls
04-04-23 33.60 33.60 32.55 390,100 33.06 17.85
04-04-22 32.30 33.61 32.30 1,007,800 33.25 17.95
04-04-21 32.30 32.62 31.90 501,100 32.30 17.44
04-04-20 34.00 34.15 32.30 547,200 32.30 17.44
04-04-19 34.00 34.17 33.11 287,100 33.82 18.26
04-04-16 33.20 34.40 32.79 425,900 33.75 18.22
04-04-15 32.58 33.18 32.01 638,200 33.18 17.91
04-04-14 32.25 33.55 32.15 688,600 32.42 17.50
04-04-13 32.60 34.06 31.65 1,087,400 33.25 17.95
Date Open High Low Vol Cls adjCls
04-04-12 35.60 35.60 32.38 1,599,100 33.51 18.09
04-04-08 37.34 37.41 36.00 551,200 36.00 19.43
04-04-07 37.15 38.50 36.30 999,000 37.34 20.16
04-04-06 38.92 38.92 35.10 1,999,100 37.12 20.04
04-04-05 40.88 40.88 38.95 810,600 39.23 21.18
04-04-02 41.90 41.90 40.97 550,000 40.97 22.12
04-04-01 41.75 42.55 41.51 830,000 41.90 22.62
04-03-31 40.04 40.89 40.04 501,000 40.40 21.81
04-03-30 39.45 40.04 39.27 187,200 40.04 21.61
Date Open High Low Vol Cls adjCls
04-03-29 39.00 39.45 38.93 215,100 39.45 21.30
04-03-26 39.34 39.39 38.99 207,900 39.01 21.06
04-03-25 38.99 39.47 38.99 221,000 39.47 21.31
04-03-24 39.07 39.20 38.86 307,800 38.92 21.01
04-03-23 39.15 39.21 39.00 202,300 39.00 21.05
04-03-22 38.79 39.12 38.62 188,400 39.00 21.05
04-03-19 39.16 39.45 38.79 255,200 38.79 20.94
04-03-18 38.65 39.26 38.65 179,500 39.26 21.19
04-03-17 38.58 39.20 38.52 314,700 39.15 20.89
Date Open High Low Vol Cls adjCls
04-03-16 38.37 38.72 38.26 193,000 38.48 20.53
04-03-15 38.31 38.46 38.22 224,800 38.26 20.41
04-03-12 37.96 38.31 37.78 195,100 38.31 20.44
04-03-11 38.36 38.36 37.71 179,100 37.71 20.12
04-03-10 38.85 39.10 38.34 234,000 38.34 20.45
04-03-09 38.54 38.89 38.45 225,000 38.75 20.67
04-03-08 38.79 39.08 38.44 319,300 38.68 20.63
04-03-05 38.50 39.07 38.41 219,500 38.78 20.69
04-03-04 38.06 38.73 38.06 172,300 38.46 20.52
Date Open High Low Vol Cls adjCls
04-03-03 38.10 38.50 38.05 192,000 38.20 20.38
04-03-02 37.84 38.23 37.55 150,300 38.23 20.39
04-03-01 37.00 37.67 37.00 311,000 37.67 20.10
04-02-27 36.88 37.06 36.60 192,600 36.77 19.62
04-02-26 37.35 37.35 36.74 335,900 36.78 19.62
04-02-25 36.80 37.21 36.72 285,500 37.18 19.83
04-02-24 36.19 36.87 36.12 413,100 36.70 19.58
04-02-23 35.92 36.32 35.92 207,900 36.32 19.38
04-02-20 35.84 36.14 35.60 206,300 36.07 19.24
Date Open High Low Vol Cls adjCls
04-02-19 35.70 36.05 35.53 656,000 35.90 19.15
04-02-18 36.25 36.53 36.00 381,900 36.27 19.35
04-02-17 36.20 36.46 35.65 391,900 35.95 19.18
04-02-13 36.00 36.22 35.86 229,800 36.17 19.30
04-02-12 36.03 36.27 35.80 236,600 36.13 19.27
04-02-11 36.04 36.34 35.89 174,500 36.22 19.32
04-02-10 35.90 36.11 35.45 812,500 36.04 19.23
04-02-09 35.32 35.50 35.11 117,300 35.50 18.94
04-02-06 34.60 35.32 34.40 339,100 35.32 18.84
Date Open High Low Vol Cls adjCls
04-02-05 34.58 34.79 34.40 277,900 34.50 18.40
04-02-04 35.08 35.08 34.57 232,800 34.57 18.44
04-02-03 35.40 35.97 35.15 461,000 35.21 18.78
04-02-02 34.59 35.54 34.58 308,800 35.48 18.93
04-01-30 34.43 34.65 34.30 309,600 34.38 18.34
04-01-29 34.31 34.35 33.96 304,200 34.35 18.32
04-01-28 34.45 34.79 34.17 330,100 34.30 18.30
04-01-27 33.90 34.45 33.81 541,300 34.30 18.30
04-01-26 33.35 33.83 33.15 335,400 33.83 18.05
Date Open High Low Vol Cls adjCls
04-01-23 32.70 33.39 32.65 244,500 33.35 17.79
04-01-22 32.72 33.83 32.55 398,500 32.88 17.54
04-01-21 32.50 32.73 32.26 358,300 32.49 17.33
04-01-20 32.44 32.55 32.31 251,500 32.35 17.26
04-01-16 33.10 33.18 32.44 280,600 32.44 17.31
04-01-15 33.15 33.23 32.94 178,300 32.98 17.59
04-01-14 32.85 33.42 32.85 846,500 33.03 17.62
04-01-13 33.45 33.46 32.74 378,200 33.00 17.60
04-01-12 33.00 33.25 32.75 295,700 32.93 17.57
Date Open High Low Vol Cls adjCls
04-01-09 32.90 33.02 32.69 349,300 32.95 17.58
04-01-08 32.88 32.96 32.73 320,000 32.83 17.51
04-01-07 33.15 33.28 32.80 301,300 32.88 17.54
04-01-06 33.47 33.47 33.02 301,900 33.18 17.70
04-01-05 33.65 33.92 33.20 289,900 33.34 17.79
04-01-02 33.60 33.65 33.41 109,300 33.42 17.83
03-12-31 33.72 33.90 33.32 211,800 33.57 17.91
03-12-30 33.65 33.79 33.39 127,400 33.60 17.92
03-12-29 33.61 33.64 33.33 253,500 33.58 17.91
Date Open High Low Vol Cls adjCls
03-12-26 33.15 33.55 33.15 57,600 33.47 17.86
03-12-24 33.30 33.40 33.26 59,800 33.30 17.76
03-12-23 33.00 33.67 32.98 608,300 33.25 17.74
03-12-22 33.05 33.12 32.81 192,500 33.12 17.67
03-12-19 32.76 33.05 32.68 224,800 33.00 17.60
03-12-18 32.70 32.83 32.50 185,400 32.75 17.47
03-12-17 32.92 33.16 32.92 184,800 33.16 17.44
03-12-16 32.80 32.94 32.65 231,800 32.86 17.29
03-12-15 33.20 33.29 32.61 168,900 32.68 17.19
Date Open High Low Vol Cls adjCls
03-12-12 33.15 33.30 32.74 367,200 32.99 17.35
03-12-11 32.78 33.14 32.76 235,700 33.00 17.36
03-12-10 32.89 32.91 32.66 249,100 32.78 17.24
03-12-09 32.58 32.74 32.37 230,500 32.74 17.22
03-12-08 31.87 32.50 31.85 221,600 32.50 17.10
03-12-05 31.82 32.14 31.75 168,300 31.85 16.76
03-12-04 32.22 32.22 31.69 151,800 31.69 16.67
03-12-03 32.41 32.41 32.08 136,900 32.11 16.89
03-12-02 32.29 32.29 32.00 336,700 32.22 16.95
Date Open High Low Vol Cls adjCls
03-12-01 31.71 32.13 31.63 247,400 32.11 16.89
03-11-28 31.45 31.75 31.45 105,300 31.51 16.58
03-11-26 31.30 31.41 30.98 215,800 31.22 16.42
03-11-25 31.10 31.22 30.93 260,600 31.10 16.36
03-11-24 30.62 30.93 30.51 180,600 30.90 16.26
03-11-21 30.68 30.90 30.22 254,200 30.37 15.98
03-11-20 31.11 31.11 30.45 310,600 30.67 16.13
03-11-19 31.25 31.37 31.03 429,000 31.03 16.32
03-11-18 31.00 31.38 31.00 398,600 31.12 16.37
Date Open High Low Vol Cls adjCls
03-11-17 30.93 31.16 30.68 298,500 31.07 16.34
03-11-14 30.70 31.02 30.62 166,400 30.93 16.27
03-11-13 30.39 30.60 30.23 110,600 30.60 16.10
03-11-12 29.82 30.44 29.81 280,300 30.40 15.99
03-11-11 29.97 29.97 29.63 150,800 29.75 15.65
03-11-10 30.26 30.27 29.91 213,200 30.00 15.78
03-11-07 30.31 30.51 30.11 288,400 30.21 15.89
03-11-06 29.82 30.33 29.75 262,000 30.30 15.94
03-11-05 29.96 29.96 29.69 142,900 29.81 15.68
Date Open High Low Vol Cls adjCls
03-11-04 29.65 30.04 29.35 571,900 29.85 15.70
03-11-03 29.00 29.52 29.00 321,700 29.47 15.50
03-10-31 28.99 28.99 28.23 461,100 28.90 15.20
03-10-30 29.05 29.05 28.79 287,200 28.93 15.22
03-10-29 29.00 29.20 28.97 257,500 29.00 15.26
03-10-28 29.50 29.55 28.55 1,093,900 28.96 15.23
03-10-27 29.42 29.99 29.40 387,600 29.46 15.50
03-10-24 29.30 29.45 29.00 187,300 29.38 15.46
03-10-23 29.27 29.46 29.12 236,100 29.30 15.41
Date Open High Low Vol Cls adjCls
03-10-22 30.18 30.18 29.56 161,700 29.57 15.56
03-10-21 30.15 30.30 30.07 187,900 30.16 15.87
03-10-20 30.17 30.19 29.90 202,900 30.00 15.78
03-10-17 30.20 30.44 29.99 293,700 30.05 15.81
03-10-16 30.40 30.42 30.12 466,400 30.35 15.97
03-10-15 30.55 30.65 30.19 253,600 30.20 15.89
03-10-14 30.50 30.73 30.41 244,700 30.50 16.04
03-10-13 30.70 30.81 30.45 132,300 30.45 16.02
03-10-10 30.77 30.83 30.53 150,000 30.65 16.12
Date Open High Low Vol Cls adjCls
03-10-09 31.00 31.12 30.56 210,300 30.75 16.18
03-10-08 31.01 31.09 30.75 138,300 30.96 16.29
03-10-07 31.10 31.35 30.98 184,700 31.00 16.31
03-10-06 30.80 31.13 30.70 155,700 31.10 16.36
03-10-03 30.52 31.40 30.50 316,600 30.85 16.23
03-10-02 30.00 30.42 30.00 255,700 30.42 16.00
03-10-01 29.92 30.05 29.80 183,600 29.93 15.75
03-09-30 29.30 29.92 29.25 440,900 29.87 15.71
03-09-29 29.30 29.50 29.22 229,900 29.30 15.41
Date Open High Low Vol Cls adjCls
03-09-26 29.27 29.45 29.17 117,700 29.20 15.36
03-09-25 29.41 29.61 29.14 166,600 29.37 15.45
03-09-24 29.39 29.52 29.24 207,000 29.41 15.47
03-09-23 29.09 29.40 29.00 198,000 29.39 15.46
03-09-22 29.10 29.10 28.88 181,700 29.09 15.30
03-09-19 29.06 29.17 28.97 168,400 29.05 15.28
03-09-18 29.05 29.22 28.88 269,700 29.05 15.28
03-09-17 29.37 29.55 29.25 471,900 29.37 15.23
03-09-16 29.35 29.60 29.33 106,600 29.35 15.22
Date Open High Low Vol Cls adjCls
03-09-15 29.60 29.70 29.25 130,200 29.32 15.21
03-09-12 29.33 29.64 29.15 156,800 29.63 15.37
03-09-11 29.20 29.46 29.20 135,700 29.31 15.20
03-09-10 29.58 29.59 29.04 287,200 29.05 15.07
03-09-09 29.80 29.80 29.55 251,500 29.67 15.39
03-09-08 29.64 29.91 29.59 170,800 29.75 15.43
03-09-05 29.77 29.77 29.48 240,700 29.64 15.37
03-09-04 29.70 29.99 29.60 175,400 29.82 15.47
03-09-03 29.20 29.87 29.18 261,700 29.74 15.43
Date Open High Low Vol Cls adjCls
03-09-02 29.51 29.51 28.95 282,100 29.32 15.21
03-08-29 28.81 29.08 28.79 157,500 29.02 15.05
03-08-28 29.00 29.00 28.74 145,400 28.90 14.99
03-08-27 28.41 28.98 28.30 572,700 28.95 15.02
03-08-26 28.11 28.45 28.00 551,100 28.45 14.76
03-08-25 28.60 28.66 28.22 289,100 28.23 14.64
03-08-22 28.86 28.86 28.55 1,674,800 28.60 14.84
03-08-21 28.70 28.84 28.55 156,300 28.76 14.92
03-08-20 28.65 28.71 28.39 329,300 28.70 14.89
Date Open High Low Vol Cls adjCls
03-08-19 28.65 28.74 28.42 197,300 28.65 14.86
03-08-18 28.67 28.79 28.44 146,800 28.45 14.76
03-08-15 28.75 28.75 28.42 148,200 28.50 14.78
03-08-14 28.79 28.81 28.64 339,400 28.68 14.88
03-08-13 29.18 29.20 28.77 265,000 28.82 14.95
03-08-12 29.25 29.40 28.91 253,700 29.20 15.15
03-08-11 29.00 29.30 28.87 237,800 29.25 15.17
03-08-08 29.30 29.35 28.94 316,800 28.95 15.02
03-08-07 29.15 29.53 29.12 103,800 29.20 15.15
Date Open High Low Vol Cls adjCls
03-08-06 29.18 29.42 28.76 225,900 29.21 15.15
03-08-05 28.80 29.19 28.80 229,800 29.19 15.14
03-08-04 29.20 29.20 28.20 332,200 28.75 14.91
03-08-01 29.75 30.08 28.90 421,700 29.13 15.11
03-07-31 30.00 30.25 29.63 274,200 29.70 15.41
03-07-30 29.49 30.00 29.45 215,100 30.00 15.56
03-07-29 28.76 29.36 28.76 279,300 29.35 15.22
03-07-28 29.07 29.40 28.65 190,000 28.75 14.91
03-07-25 29.04 29.16 28.85 170,500 29.16 15.13
Date Open High Low Vol Cls adjCls
03-07-24 28.95 29.15 28.86 111,200 29.00 15.04
03-07-23 29.22 29.22 28.80 177,700 28.85 14.97
03-07-22 29.00 29.23 28.85 278,900 29.22 15.16
03-07-21 29.11 29.25 28.82 206,200 28.97 15.03
03-07-18 28.95 29.35 28.87 209,100 29.16 15.13
03-07-17 29.40 29.44 28.80 248,800 29.06 15.07
03-07-16 29.36 29.50 29.03 204,100 29.40 15.25
03-07-15 29.57 29.70 29.29 125,200 29.34 15.22
03-07-14 29.10 29.75 29.10 514,900 29.57 15.34
Date Open High Low Vol Cls adjCls
03-07-11 28.48 29.06 28.48 466,900 29.00 15.04
03-07-10 29.17 29.20 28.40 265,600 28.42 14.74
03-07-09 29.50 29.50 28.94 291,800 29.14 15.12
03-07-08 29.67 29.67 29.31 212,500 29.50 15.30
03-07-07 29.40 29.70 29.21 296,900 29.70 15.41
03-07-03 29.12 29.38 28.81 149,600 29.38 15.24
03-07-02 28.77 29.22 28.65 185,300 29.22 15.16
03-07-01 28.46 28.80 28.04 388,300 28.80 14.94
03-06-30 28.70 28.73 28.06 435,100 28.44 14.75
Date Open High Low Vol Cls adjCls
03-06-27 28.39 28.88 28.37 623,900 28.55 14.81
03-06-26 27.77 28.40 27.71 420,100 28.40 14.73
03-06-25 27.50 28.00 27.26 409,300 27.83 14.44
03-06-24 26.98 27.41 26.89 617,500 27.40 14.21
03-06-23 27.46 27.46 27.12 513,600 27.23 14.12
03-06-20 27.40 27.50 27.17 597,600 27.46 14.24
03-06-19 27.51 27.84 27.00 866,000 27.44 14.23
03-06-18 27.83 27.93 27.36 1,293,300 27.93 14.28
03-06-17 28.40 28.65 27.94 383,900 27.97 14.30
Date Open High Low Vol Cls adjCls
03-06-16 28.25 28.75 28.25 342,000 28.50 14.57
03-06-13 28.60 28.61 27.62 700,400 28.11 14.37
03-06-12 29.47 29.62 28.70 380,900 28.71 14.67
03-06-11 28.93 29.54 28.93 253,400 29.43 15.04
03-06-10 28.70 29.24 28.69 298,700 29.02 14.83
03-06-09 29.33 29.35 28.65 400,700 28.65 14.64
03-06-06 28.95 29.40 28.89 321,900 29.33 14.99
03-06-05 28.60 28.93 28.57 175,500 28.85 14.75
03-06-04 28.62 28.74 28.55 307,700 28.58 14.61
Date Open High Low Vol Cls adjCls
03-06-03 28.64 28.77 28.35 170,100 28.62 14.63
03-06-02 28.25 28.97 28.25 276,600 28.54 14.59
03-05-30 27.99 28.45 27.97 554,100 28.23 14.43
03-05-29 28.60 28.74 27.25 611,400 27.99 14.31
03-05-28 29.20 29.31 28.52 393,100 28.60 14.62
03-05-27 29.05 29.42 29.00 450,100 29.25 14.95
03-05-23 29.10 29.18 28.93 261,100 29.00 14.82
03-05-22 28.90 29.30 28.65 333,900 29.24 14.94
03-05-21 28.77 29.09 28.64 359,100 28.91 14.78
Date Open High Low Vol Cls adjCls
03-05-20 28.31 28.75 28.30 403,600 28.60 14.62
03-05-19 28.34 28.35 28.10 282,200 28.35 14.49
03-05-16 27.85 28.29 27.50 322,800 28.29 14.46
03-05-15 27.99 27.99 27.52 232,200 27.90 14.26
03-05-14 27.72 27.99 27.54 253,500 27.89 14.25
03-05-13 27.73 27.88 27.20 396,900 27.75 14.18
03-05-12 27.50 27.85 27.35 270,200 27.76 14.19
03-05-09 27.01 27.60 26.88 357,400 27.60 14.11
03-05-08 26.65 27.01 26.52 261,200 27.01 13.80
Date Open High Low Vol Cls adjCls
03-05-07 26.70 27.10 26.45 434,800 26.77 13.68
03-05-06 26.29 26.75 26.29 325,800 26.65 13.62
03-05-05 26.07 26.40 25.80 328,000 26.20 13.39
03-05-02 25.45 26.20 25.45 521,100 25.86 13.22
03-05-01 25.24 25.55 24.80 524,500 25.30 12.93
03-04-30 25.59 25.63 25.17 375,000 25.20 12.88
03-04-29 25.65 25.86 25.54 272,200 25.55 13.06
03-04-28 25.55 25.72 25.47 256,900 25.54 13.05
03-04-25 25.86 25.96 25.46 270,900 25.55 13.06
Date Open High Low Vol Cls adjCls
03-04-24 26.30 26.31 25.74 412,500 25.74 13.16
03-04-23 26.25 26.39 26.20 173,500 26.27 13.43
03-04-22 26.00 26.35 26.00 336,600 26.30 13.44
03-04-21 25.94 26.02 25.90 287,500 26.00 13.29
03-04-17 25.79 26.03 25.73 290,100 25.94 13.26
03-04-16 25.73 25.92 25.68 334,800 25.84 13.21
03-04-15 25.40 25.72 25.25 212,600 25.72 13.15
03-04-14 25.28 25.44 25.22 334,100 25.44 13.00
03-04-11 25.23 25.30 25.00 491,600 25.22 12.89
Date Open High Low Vol Cls adjCls
03-04-10 24.83 25.12 24.68 404,200 25.00 12.78
03-04-09 24.45 24.80 24.36 216,200 24.80 12.68
03-04-08 24.53 24.64 24.41 294,300 24.50 12.52
03-04-07 24.74 24.82 24.49 251,700 24.50 12.52
03-04-04 24.58 24.80 24.50 279,700 24.50 12.52
03-04-03 24.75 24.75 24.42 306,800 24.51 12.53
03-04-02 24.63 24.82 24.63 341,500 24.74 12.64
03-04-01 24.15 24.59 24.15 248,000 24.58 12.56
03-03-31 24.05 24.40 24.00 377,200 24.15 12.34
Date Open High Low Vol Cls adjCls
03-03-28 24.38 24.38 24.16 249,100 24.16 12.35
03-03-27 24.52 24.52 24.10 301,300 24.37 12.46
03-03-26 24.21 24.56 24.07 370,200 24.52 12.53
03-03-25 24.00 24.32 24.00 490,000 24.21 12.37
03-03-24 24.00 24.28 24.00 299,800 24.18 12.36
03-03-21 24.62 24.65 24.32 693,900 24.50 12.52
03-03-20 24.14 24.65 23.90 395,200 24.65 12.60
03-03-19 23.90 24.38 23.90 486,800 24.30 12.42
03-03-18 23.60 24.07 23.55 822,400 23.99 12.26
Date Open High Low Vol Cls adjCls
03-03-17 23.75 24.00 23.74 773,000 23.87 11.99
03-03-14 23.75 23.91 23.75 353,000 23.91 12.01
03-03-13 23.77 23.95 23.69 978,600 23.75 11.93
03-03-12 23.69 23.92 23.68 531,400 23.76 11.94
03-03-11 23.63 23.69 23.57 188,200 23.69 11.90
03-03-10 23.60 23.65 23.42 544,800 23.62 11.86
03-03-07 23.57 23.67 23.51 264,800 23.60 11.85
03-03-06 23.59 23.65 23.52 261,500 23.56 11.83
03-03-05 23.45 23.66 23.25 498,700 23.56 11.83
Date Open High Low Vol Cls adjCls
03-03-04 23.39 23.52 23.38 356,400 23.50 11.80
03-03-03 23.28 23.46 23.25 171,300 23.37 11.74
03-02-28 23.46 23.55 23.30 184,200 23.30 11.70
03-02-27 23.23 23.49 23.16 305,600 23.46 11.78
03-02-26 23.15 23.32 23.00 276,200 23.15 11.63
03-02-25 23.01 23.29 22.92 263,000 23.19 11.65
03-02-24 23.12 23.12 22.91 748,900 23.00 11.55
03-02-21 23.11 23.21 23.01 395,500 23.10 11.60
03-02-20 22.91 23.12 22.82 219,800 23.12 11.61
Date Open High Low Vol Cls adjCls
03-02-19 22.89 23.00 22.80 176,100 23.00 11.55
03-02-18 22.75 22.98 22.63 226,600 22.89 11.50
03-02-14 22.37 22.70 22.37 238,800 22.61 11.36
03-02-13 22.18 22.49 22.18 212,700 22.49 11.30
03-02-12 22.60 22.80 22.35 399,200 22.42 11.26
03-02-11 22.88 22.88 22.58 171,300 22.66 11.38
03-02-10 22.60 22.80 22.40 179,400 22.80 11.45
03-02-07 22.61 22.80 22.50 216,200 22.50 11.30
03-02-06 22.53 22.85 22.50 859,900 22.51 11.31
Date Open High Low Vol Cls adjCls
03-02-05 22.50 22.60 22.40 1,154,800 22.52 11.31
03-02-04 22.26 22.51 22.26 507,400 22.51 11.31
03-02-03 22.42 22.49 22.26 564,600 22.40 11.25
03-01-31 21.87 22.42 21.86 466,100 22.42 11.26
03-01-30 22.10 22.10 21.74 1,804,800 21.74 10.92
03-01-29 21.69 22.06 21.59 1,242,600 22.01 11.06
03-01-28 21.57 21.77 21.49 261,400 21.69 10.90
03-01-27 21.53 21.63 21.40 379,700 21.60 10.85
03-01-24 21.70 21.70 21.47 374,600 21.52 10.81
Date Open High Low Vol Cls adjCls
03-01-23 21.40 21.64 21.39 251,900 21.59 10.85
03-01-22 21.30 21.50 21.22 304,800 21.39 10.74
03-01-21 21.50 21.50 21.24 165,200 21.28 10.69
03-01-17 21.47 21.50 21.25 135,300 21.50 10.80
03-01-16 21.59 21.60 21.33 281,900 21.45 10.77
03-01-15 21.75 21.83 21.30 529,200 21.65 10.88
03-01-14 21.75 21.77 21.68 299,500 21.76 10.93
03-01-13 21.98 21.98 21.65 195,200 21.75 10.93
03-01-10 21.96 22.02 21.70 606,000 21.75 10.93
Date Open High Low Vol Cls adjCls
03-01-09 22.08 22.08 21.80 213,800 21.95 11.03
03-01-08 21.72 22.07 21.72 345,100 21.93 11.02
03-01-07 22.46 22.50 21.63 2,363,400 21.72 10.91
03-01-06 21.97 22.47 21.82 361,600 22.35 11.23
03-01-03 21.76 21.87 21.56 208,100 21.87 10.99
03-01-02 22.00 22.00 21.50 344,600 21.70 10.90
02-12-31 21.85 22.00 21.50 371,800 21.99 11.05
02-12-30 21.40 21.65 21.30 218,900 21.65 10.88
02-12-27 21.60 21.62 21.34 140,600 21.49 10.80
Date Open High Low Vol Cls adjCls
02-12-26 21.72 21.72 21.42 100,900 21.47 10.78
02-12-24 21.72 21.95 21.61 89,900 21.69 10.90
02-12-23 21.35 21.72 21.25 174,600 21.68 10.89
02-12-20 21.24 21.35 21.08 493,000 21.35 10.72
02-12-19 21.22 21.40 21.10 360,900 21.17 10.63
02-12-18 21.69 21.71 21.52 412,000 21.56 10.64
02-12-17 21.81 21.81 21.35 872,000 21.65 10.68
02-12-16 21.86 21.86 21.50 295,200 21.81 10.76
02-12-13 21.98 21.99 21.65 330,600 21.68 10.70
Date Open High Low Vol Cls adjCls
02-12-12 22.20 22.20 21.90 212,900 21.98 10.85
02-12-11 22.12 22.30 22.04 115,600 22.20 10.96
02-12-10 22.35 22.47 22.18 359,300 22.20 10.96
02-12-09 22.20 22.36 22.17 209,900 22.29 11.00
02-12-06 22.15 22.25 22.00 225,200 22.20 10.96
02-12-05 22.10 22.15 21.72 195,300 22.15 10.93
02-12-04 21.67 22.10 21.67 555,900 22.00 10.86
02-12-03 22.10 22.10 21.89 272,700 21.92 10.82
02-12-02 22.03 22.45 21.99 270,200 22.10 10.91
Date Open High Low Vol Cls adjCls
02-11-29 22.45 22.45 21.95 87,400 22.03 10.87
02-11-27 22.25 22.45 22.05 132,600 22.31 11.01
02-11-26 22.25 22.31 21.95 282,200 22.10 10.91
02-11-25 22.45 22.45 22.00 184,400 22.21 10.96
02-11-22 22.10 22.50 22.00 505,700 22.50 11.10
02-11-21 22.26 22.28 21.99 239,500 22.10 10.91
02-11-20 22.02 22.30 21.99 286,200 22.16 10.94
02-11-19 22.22 22.35 22.00 166,500 22.02 10.87
02-11-18 22.60 22.60 22.05 369,900 22.15 10.93
Date Open High Low Vol Cls adjCls
02-11-15 22.00 22.50 21.85 424,000 22.50 11.10
02-11-14 21.55 22.07 21.50 135,400 22.00 10.86
02-11-13 21.90 21.94 21.51 228,000 21.55 10.63
02-11-12 21.69 22.08 21.69 177,300 21.90 10.81
02-11-11 21.76 21.77 21.44 117,200 21.63 10.67
02-11-08 21.94 21.94 21.70 153,400 21.86 10.79
02-11-07 22.09 22.09 21.76 91,900 21.81 10.76
02-11-06 22.00 22.09 21.80 118,400 22.09 10.90
02-11-05 21.89 21.95 21.70 170,800 21.84 10.78
Date Open High Low Vol Cls adjCls
02-11-04 21.50 21.99 21.49 235,300 21.99 10.85
02-11-01 21.50 21.50 21.26 171,000 21.38 10.55
02-10-31 21.25 21.52 21.15 186,400 21.40 10.56
02-10-30 21.25 21.29 21.06 235,400 21.11 10.42
02-10-29 21.40 21.40 21.02 181,500 21.29 10.51
02-10-28 21.52 21.64 21.29 212,800 21.34 10.53
02-10-25 21.48 21.75 21.25 169,500 21.30 10.51
02-10-24 20.95 21.49 20.95 484,300 21.23 10.48
02-10-23 21.03 21.40 20.65 384,300 21.15 10.44
Date Open High Low Vol Cls adjCls
02-10-22 21.32 21.32 21.09 419,000 21.13 10.43
02-10-21 21.45 21.45 21.02 132,200 21.11 10.42
02-10-18 21.31 21.47 20.90 196,400 21.40 10.56
02-10-17 20.95 21.22 20.86 275,000 21.21 10.47
02-10-16 20.87 20.90 20.51 233,300 20.82 10.27
02-10-15 20.80 20.94 20.55 242,500 20.80 10.26
02-10-14 20.62 20.74 20.00 217,200 20.10 9.92
02-10-11 20.28 21.38 20.28 496,300 20.61 10.17
02-10-10 20.00 20.35 19.49 566,600 20.28 10.01
Date Open High Low Vol Cls adjCls
02-10-09 20.49 20.49 19.83 649,200 20.01 9.87
02-10-08 21.10 21.16 20.30 502,500 20.74 10.23
02-10-07 20.80 21.25 20.50 1,354,300 20.95 10.34
02-10-04 21.44 21.55 20.85 102,100 21.13 10.43
02-10-03 21.86 21.86 21.35 153,000 21.44 10.58
02-10-02 21.80 21.92 21.54 167,400 21.85 10.78
02-10-01 22.05 22.05 21.45 159,600 21.79 10.75
02-09-30 22.20 22.26 21.77 366,200 22.01 10.86
02-09-27 22.34 22.55 22.21 306,100 22.27 10.99
Date Open High Low Vol Cls adjCls
02-09-26 22.30 22.59 22.13 196,100 22.59 11.15
02-09-25 22.32 22.35 21.95 144,600 22.16 10.94
02-09-24 22.30 22.40 22.10 181,400 22.25 10.98
02-09-23 22.10 22.50 22.10 173,000 22.45 11.08
02-09-20 22.10 22.44 22.10 89,300 22.35 11.03
02-09-19 22.48 22.59 22.12 149,600 22.17 10.94
02-09-18 22.90 22.99 22.68 187,700 22.85 11.09
02-09-17 22.95 22.98 22.70 165,200 22.90 11.11
02-09-16 22.77 22.95 22.76 135,500 22.76 11.04
Date Open High Low Vol Cls adjCls
02-09-13 22.90 22.90 22.74 116,100 22.88 11.10
02-09-12 22.89 22.90 22.70 428,400 22.82 11.07
02-09-11 22.98 22.98 22.75 149,800 22.82 11.07
02-09-10 22.95 22.95 22.80 99,400 22.89 11.11
02-09-09 22.89 22.91 22.71 81,400 22.91 11.12
02-09-06 22.81 22.89 22.51 378,500 22.89 11.11
02-09-05 22.80 22.93 22.69 148,200 22.70 11.02
02-09-04 22.80 22.99 22.75 138,800 22.90 11.11
02-09-03 23.10 23.18 22.80 405,600 22.90 11.11
Date Open High Low Vol Cls adjCls
02-08-30 22.95 23.15 22.90 156,200 23.10 11.21
02-08-29 22.85 23.00 22.76 117,000 22.99 11.16
02-08-28 22.80 23.13 22.80 207,400 22.95 11.14
02-08-27 22.95 23.00 22.67 131,400 22.95 11.14
02-08-26 22.87 22.93 22.70 247,300 22.84 11.08
02-08-23 22.70 22.94 22.70 59,700 22.87 11.10
02-08-22 22.94 22.95 22.55 154,600 22.80 11.06
02-08-21 22.60 22.89 22.54 108,500 22.88 11.10
02-08-20 22.71 22.75 22.45 87,700 22.48 10.91
Date Open High Low Vol Cls adjCls
02-08-19 22.95 22.96 22.50 118,200 22.70 11.02
02-08-16 22.62 23.06 22.36 164,100 23.06 11.19
02-08-15 22.20 22.70 22.10 184,100 22.70 11.02
02-08-14 22.10 22.40 21.95 180,900 22.40 10.87
02-08-13 22.50 22.74 22.20 109,000 22.20 10.77
02-08-12 22.36 22.50 22.21 138,000 22.50 10.92
02-08-09 22.40 22.41 22.30 105,700 22.35 10.85
02-08-08 22.20 22.50 22.10 214,300 22.50 10.92
02-08-07 21.85 22.45 21.80 118,700 22.45 10.89
Date Open High Low Vol Cls adjCls
02-08-06 21.75 22.24 21.61 167,200 21.80 10.58
02-08-05 21.95 22.01 21.50 163,300 21.70 10.53
02-08-02 22.30 22.34 22.00 268,000 22.05 10.70
02-08-01 23.00 23.00 22.25 240,900 22.25 10.80
02-07-31 22.65 23.00 22.03 393,700 23.00 11.16
02-07-30 21.99 22.62 21.46 399,900 22.47 10.90
02-07-29 21.06 21.74 20.91 282,000 21.74 10.55
02-07-26 20.25 21.00 20.00 464,600 20.96 10.17
02-07-25 19.05 20.14 18.85 316,600 19.95 9.68
Date Open High Low Vol Cls adjCls
02-07-24 18.00 19.30 17.25 811,300 19.08 9.26
02-07-23 19.40 19.90 18.65 275,200 18.72 9.08
02-07-22 20.06 20.42 18.50 464,100 19.50 9.46
02-07-19 20.95 21.02 19.80 431,300 20.05 9.73
02-07-18 21.20 21.27 21.00 190,400 21.02 10.20
02-07-17 21.40 21.76 21.10 214,000 21.16 10.27
02-07-16 21.01 21.80 21.01 705,000 21.51 10.44
02-07-15 21.11 21.11 20.30 571,400 21.01 10.20
02-07-12 21.20 21.48 21.00 482,700 21.11 10.24
Date Open High Low Vol Cls adjCls
02-07-11 21.05 21.24 20.71 681,600 21.15 10.26
02-07-10 21.89 21.98 21.34 177,200 21.40 10.38
02-07-09 22.05 22.09 21.85 275,000 21.86 10.61
02-07-08 22.30 22.30 21.81 193,200 21.85 10.60
02-07-05 22.10 22.50 21.98 85,500 22.25 10.80
02-07-03 21.98 22.07 21.91 420,100 22.00 10.68
02-07-02 22.35 22.46 21.82 270,300 22.10 10.72
02-07-01 22.55 22.55 22.17 473,400 22.20 10.77
02-06-28 22.65 23.00 22.37 915,300 22.50 10.92
Date Open High Low Vol Cls adjCls
02-06-27 22.85 22.90 22.39 330,800 22.65 10.99
02-06-26 22.56 22.85 22.55 364,600 22.72 11.03
02-06-25 22.70 22.87 22.55 568,400 22.81 11.07
02-06-24 22.68 23.09 22.68 452,200 22.76 11.04
02-06-21 22.60 23.05 22.52 253,300 22.97 11.15
02-06-20 22.50 22.80 22.35 234,700 22.80 11.06
02-06-19 22.85 23.19 22.60 278,200 22.65 10.81
02-06-18 23.15 23.21 22.40 293,000 22.80 10.88
02-06-17 22.90 23.15 22.78 125,400 23.15 11.05
Date Open High Low Vol Cls adjCls
02-06-14 22.65 23.10 22.50 168,000 22.75 10.85
02-06-13 22.95 23.00 22.60 102,800 22.75 10.85
02-06-12 22.95 23.17 22.60 165,800 22.80 10.88
02-06-11 22.87 23.10 22.76 234,200 22.85 10.90
02-06-10 22.85 23.13 22.66 290,300 22.87 10.91
02-06-07 22.70 22.90 22.30 502,400 22.90 10.93
02-06-06 22.85 22.90 22.40 225,500 22.70 10.83
02-06-05 22.99 23.07 22.55 260,500 22.85 10.90
02-06-04 23.00 23.19 22.50 395,400 22.98 10.96
Date Open High Low Vol Cls adjCls
02-06-03 23.25 23.25 22.88 360,200 22.97 10.96
02-05-31 23.47 23.65 23.20 371,700 23.20 11.07
02-05-30 23.03 23.47 22.90 233,900 23.47 11.20
02-05-29 22.94 23.28 22.80 282,800 23.28 11.11
02-05-28 22.60 23.00 22.60 244,700 22.94 10.95
02-05-24 22.55 22.69 22.20 269,400 22.50 10.74
02-05-23 21.70 22.35 21.65 160,400 22.35 10.66
02-05-22 21.69 21.94 21.45 183,300 21.74 10.37
02-05-21 21.97 22.00 21.51 439,400 21.67 10.34
Date Open High Low Vol Cls adjCls
02-05-20 21.85 21.96 21.55 139,300 21.88 10.44
02-05-17 22.00 22.09 21.80 152,700 21.93 10.46
02-05-16 21.58 22.12 21.55 265,300 21.83 10.42
02-05-15 21.50 21.81 21.10 325,500 21.70 10.35
02-05-14 21.75 21.75 21.30 182,000 21.60 10.31
02-05-13 21.52 21.65 21.33 282,300 21.65 10.33
02-05-10 21.97 21.97 21.34 275,600 21.52 10.27
02-05-09 22.20 22.37 21.75 235,200 21.75 10.38
02-05-08 22.45 22.55 22.02 261,700 22.27 10.63
Date Open High Low Vol Cls adjCls
02-05-07 22.60 22.75 22.48 363,900 22.55 10.76
02-05-06 22.90 23.03 22.35 273,000 22.39 10.68
02-05-03 22.65 23.03 22.50 337,700 22.87 10.91
02-05-02 22.35 22.80 22.15 302,400 22.74 10.85
02-05-01 21.95 22.41 21.60 373,200 22.23 10.61
02-04-30 21.27 22.10 21.25 184,600 22.10 10.54
02-04-29 21.41 21.43 21.11 81,300 21.27 10.15
02-04-26 21.45 21.51 21.30 136,700 21.41 10.22
02-04-25 21.10 21.52 21.07 118,100 21.40 10.21
Date Open High Low Vol Cls adjCls
02-04-24 20.90 21.10 20.84 270,600 21.04 10.04
02-04-23 21.38 21.40 20.70 321,400 20.80 9.92
02-04-22 21.60 21.60 21.12 251,700 21.30 10.16
02-04-19 21.80 21.81 21.50 325,300 21.53 10.27
02-04-18 21.80 21.98 21.70 278,600 21.70 10.35
02-04-17 22.70 22.70 21.70 348,500 21.70 10.35
02-04-16 22.99 22.99 22.10 398,200 22.61 10.79
02-04-15 23.05 23.05 22.60 270,400 22.95 10.95
02-04-12 22.44 23.14 22.30 272,200 23.05 11.00
Date Open High Low Vol Cls adjCls
02-04-11 22.48 22.70 22.35 230,200 22.40 10.69
02-04-10 22.30 22.56 22.30 264,800 22.50 10.74
02-04-09 22.15 22.40 22.02 211,900 22.32 10.65
02-04-08 21.72 22.04 21.64 191,600 22.02 10.51
02-04-05 21.60 22.01 21.52 157,900 21.72 10.36
02-04-04 21.35 21.49 21.06 209,300 21.46 10.24
02-04-03 21.20 21.30 20.98 171,900 21.24 10.13
02-04-02 21.27 21.29 21.06 144,400 21.06 10.05
02-04-01 21.00 21.42 20.90 342,700 21.27 10.15
Date Open High Low Vol Cls adjCls
02-03-28 20.95 21.00 20.88 332,800 21.00 10.02
02-03-27 21.10 21.12 20.90 275,100 20.99 10.01
02-03-26 21.00 21.15 20.98 548,000 21.10 10.07
02-03-25 21.06 21.10 20.90 255,900 20.99 10.01
02-03-22 20.80 21.07 20.75 312,400 21.07 10.05
02-03-21 20.70 20.98 20.50 251,500 20.92 9.98
02-03-20 21.07 21.10 20.79 261,500 20.92 9.80
02-03-19 20.88 21.20 20.85 124,000 21.17 9.92
02-03-18 21.70 21.70 20.80 191,500 20.88 9.78
Date Open High Low Vol Cls adjCls
02-03-15 20.75 21.00 20.68 245,000 21.00 9.84
02-03-14 20.80 20.85 20.54 366,900 20.59 9.65
02-03-13 20.66 20.83 20.66 227,100 20.69 9.69
02-03-12 20.75 20.76 20.50 294,700 20.66 9.68
02-03-11 20.95 20.99 20.60 214,100 20.87 9.78
02-03-08 20.70 20.75 20.49 142,300 20.66 9.68
02-03-07 20.60 20.70 20.32 222,800 20.59 9.65
02-03-06 20.60 20.64 20.21 235,800 20.59 9.65
02-03-05 20.18 20.60 20.06 199,800 20.52 9.61
Date Open High Low Vol Cls adjCls
02-03-04 20.00 20.25 19.95 225,200 20.15 9.44
02-03-01 20.21 20.21 19.94 182,200 20.21 9.47
02-02-28 20.00 20.25 19.80 255,500 20.21 9.47
02-02-27 19.90 19.95 19.55 171,900 19.90 9.32
02-02-26 20.10 20.15 19.90 191,500 19.98 9.36
02-02-25 20.05 20.32 19.80 191,700 20.03 9.38
02-02-22 19.70 20.11 19.60 194,200 20.09 9.41
02-02-21 20.25 20.25 19.75 218,500 19.80 9.28
02-02-20 19.55 19.93 19.40 123,800 19.89 9.32
Date Open High Low Vol Cls adjCls
02-02-19 19.61 19.64 19.40 97,000 19.45 9.11
02-02-15 19.30 19.58 19.27 89,100 19.54 9.15
02-02-14 19.27 19.40 19.26 109,000 19.27 9.03
02-02-13 19.30 19.49 19.20 158,500 19.32 9.05
02-02-12 19.32 19.46 19.11 133,400 19.14 8.97
02-02-11 19.00 19.43 19.00 504,900 19.43 9.10
02-02-08 18.95 19.05 18.85 108,700 19.03 8.91
02-02-07 18.85 19.04 18.85 111,800 18.95 8.88
02-02-06 19.00 19.10 18.90 109,300 18.92 8.86
Date Open High Low Vol Cls adjCls
02-02-05 18.81 19.15 18.81 77,500 19.05 8.92
02-02-04 19.10 19.15 18.80 191,500 19.01 8.91
02-02-01 19.05 19.15 18.86 166,000 19.00 8.90
02-01-31 18.87 19.10 18.85 185,700 19.10 8.95
02-01-30 18.95 19.00 18.71 137,400 18.97 8.89
02-01-29 18.90 18.92 18.69 274,300 18.90 8.85
02-01-28 18.65 18.95 18.61 241,100 18.80 8.81
02-01-25 18.51 18.80 18.45 164,700 18.71 8.76
02-01-24 18.90 18.90 18.53 305,600 18.54 8.69
Date Open High Low Vol Cls adjCls
02-01-23 18.70 18.81 18.50 445,700 18.74 8.78
02-01-22 18.65 18.80 18.55 263,300 18.65 8.74
02-01-18 18.70 18.82 18.47 158,200 18.55 8.69
02-01-17 18.55 18.70 18.50 271,200 18.70 8.76
02-01-16 18.60 18.65 18.50 347,200 18.55 8.69
02-01-15 18.56 18.59 18.45 182,300 18.52 8.68
02-01-14 18.15 18.70 18.13 395,500 18.66 8.74
02-01-11 18.30 18.31 18.09 312,900 18.20 8.53
02-01-10 18.45 18.50 18.26 298,900 18.30 8.57
Date Open High Low Vol Cls adjCls
02-01-09 18.59 18.65 18.40 214,100 18.41 8.62
02-01-08 18.55 18.57 18.41 959,900 18.57 8.70
02-01-07 18.46 18.52 18.21 291,800 18.30 8.57
02-01-04 18.50 18.57 18.40 552,900 18.46 8.65
02-01-03 18.60 19.00 17.97 889,500 18.55 8.69
02-01-02 19.10 19.10 18.75 255,800 18.80 8.81
01-12-31 18.90 19.13 18.70 159,400 19.10 8.95
01-12-28 18.94 19.03 18.80 130,000 18.98 8.89
01-12-27 18.56 18.90 18.54 136,500 18.82 8.82
Date Open High Low Vol Cls adjCls
01-12-26 18.60 18.72 18.53 138,300 18.57 8.70
01-12-24 19.15 19.20 18.95 71,000 18.98 8.72
01-12-21 18.95 19.03 18.86 282,600 18.99 8.72
01-12-20 18.97 19.00 18.85 99,800 18.85 8.66
01-12-19 18.95 19.00 18.90 183,600 18.97 8.71
01-12-18 19.00 19.00 18.80 382,000 18.95 8.70
01-12-17 18.90 19.20 18.87 163,700 19.11 8.78
01-12-14 18.98 19.27 18.90 159,600 19.00 8.73
01-12-13 18.96 19.18 18.90 381,300 18.97 8.71
Date Open High Low Vol Cls adjCls
01-12-12 19.20 19.20 19.00 100,800 19.06 8.75
01-12-11 19.09 19.20 19.01 142,600 19.20 8.82
01-12-10 19.12 19.19 18.93 131,800 19.09 8.77
01-12-07 19.09 19.24 19.09 105,100 19.15 8.80
01-12-06 19.02 19.20 19.02 155,300 19.09 8.77
01-12-05 19.08 19.08 18.99 108,600 19.08 8.76
01-12-04 18.95 19.12 18.92 101,500 19.09 8.77
01-12-03 18.85 19.08 18.80 132,000 18.85 8.66
01-11-30 19.18 19.20 18.88 181,800 18.95 8.70
Date Open High Low Vol Cls adjCls
01-11-29 18.86 19.13 18.86 133,000 19.13 8.79
01-11-28 18.75 18.95 18.70 183,100 18.86 8.66
01-11-27 18.68 18.95 18.64 120,200 18.85 8.66
01-11-26 19.05 19.38 18.80 636,300 18.93 8.70
01-11-23 19.05 19.12 19.00 96,100 19.12 8.78
01-11-21 18.80 19.00 18.61 998,100 18.98 8.72
01-11-20 18.95 19.00 18.60 217,200 18.97 8.71
01-11-19 19.10 19.10 18.90 274,200 18.95 8.70
01-11-16 19.00 19.15 18.96 319,900 19.05 8.75
Date Open High Low Vol Cls adjCls
01-11-15 18.80 19.07 18.80 219,900 19.05 8.75
01-11-14 18.65 18.95 18.61 214,000 18.85 8.66
01-11-13 18.65 18.90 18.64 136,800 18.75 8.61
01-11-12 18.49 18.83 18.30 81,400 18.80 8.64
01-11-09 18.50 18.60 18.49 252,700 18.50 8.50
01-11-08 18.70 18.70 18.50 160,700 18.52 8.51
01-11-07 18.97 18.97 18.58 111,300 18.58 8.53
01-11-06 18.60 18.99 18.41 98,200 18.97 8.71
01-11-05 18.26 18.75 18.26 75,300 18.56 8.53
Date Open High Low Vol Cls adjCls
01-11-02 18.40 18.66 18.26 117,700 18.51 8.50
01-11-01 18.30 18.47 18.25 146,000 18.45 8.47
01-10-31 18.10 18.27 18.00 77,200 18.20 8.36
01-10-30 18.07 18.20 18.00 207,300 18.11 8.32
01-10-29 17.70 18.10 17.60 160,700 18.02 8.28
01-10-26 17.75 17.78 17.60 137,500 17.70 8.13
01-10-25 17.71 17.90 17.65 206,400 17.80 8.18
01-10-24 17.71 17.89 17.64 228,800 17.72 8.14
01-10-23 17.64 17.78 17.60 221,200 17.70 8.13
Date Open High Low Vol Cls adjCls
01-10-22 18.13 18.13 17.60 275,200 17.64 8.10
01-10-19 18.35 18.36 18.01 96,300 18.12 8.32
01-10-18 18.40 18.52 18.30 156,600 18.37 8.44
01-10-17 18.50 18.65 18.30 314,200 18.50 8.50
01-10-16 18.55 18.58 18.21 114,700 18.47 8.48
01-10-15 18.05 18.59 18.05 224,200 18.55 8.52
01-10-12 18.60 18.60 18.05 140,800 18.10 8.31
01-10-11 18.45 18.75 18.41 141,700 18.60 8.54
01-10-10 18.40 18.45 18.05 113,400 18.40 8.45
Date Open High Low Vol Cls adjCls
01-10-09 18.30 18.43 18.14 146,400 18.40 8.45
01-10-08 18.40 18.40 18.01 71,800 18.24 8.38
01-10-05 17.95 18.35 17.87 328,700 18.17 8.35
01-10-04 17.86 18.25 17.85 301,600 17.85 8.20
01-10-03 17.80 17.90 17.60 177,100 17.74 8.15
01-10-02 17.50 17.77 17.23 167,300 17.70 8.13
01-10-01 17.95 17.95 17.16 207,400 17.49 8.03
01-09-28 17.80 17.95 17.62 232,100 17.95 8.24
01-09-27 17.28 17.70 17.07 109,300 17.67 8.12
Date Open High Low Vol Cls adjCls
01-09-26 17.13 17.50 17.01 165,400 17.27 7.93
01-09-25 16.54 17.15 16.54 153,200 17.08 7.85
01-09-24 16.15 16.54 15.90 180,400 16.54 7.60
01-09-21 16.41 16.41 15.76 481,100 16.05 7.37
01-09-20 17.10 17.10 16.40 394,900 16.51 7.58
01-09-19 17.30 17.51 17.25 446,200 17.51 7.87
01-09-18 16.95 17.29 16.85 223,800 17.29 7.77
01-09-17 16.75 17.20 16.55 298,500 16.83 7.57
01-09-10 17.86 17.95 17.60 150,200 17.73 7.97
Date Open High Low Vol Cls adjCls
01-09-07 17.95 18.10 17.77 258,200 17.96 8.08
01-09-06 18.10 18.30 17.85 237,200 18.00 8.09
01-09-05 18.95 19.00 18.60 212,200 18.60 8.36
01-09-04 18.93 18.95 18.80 151,000 18.95 8.52
01-08-31 18.50 18.85 18.44 197,700 18.70 8.41
01-08-30 19.00 19.15 18.53 201,000 18.75 8.43
01-08-29 19.02 19.10 18.93 206,300 19.01 8.55
01-08-28 19.08 19.14 18.96 96,500 19.01 8.55
01-08-27 18.90 19.05 18.90 186,200 19.03 8.56
Date Open High Low Vol Cls adjCls
01-08-24 19.00 19.00 18.91 144,800 18.95 8.52
01-08-23 19.10 19.22 18.91 268,300 18.99 8.54
01-08-22 18.80 19.05 18.80 205,200 19.05 8.57
01-08-21 19.05 19.05 18.81 151,300 18.85 8.48
01-08-20 18.87 19.05 18.83 149,900 19.05 8.57
01-08-17 19.00 19.05 18.80 110,100 18.87 8.48
01-08-16 18.75 19.03 18.56 195,800 19.03 8.56
01-08-15 18.70 18.73 18.52 169,700 18.70 8.41
01-08-14 18.48 18.62 18.39 112,400 18.52 8.33
Date Open High Low Vol Cls adjCls
01-08-13 18.50 18.50 18.35 159,800 18.39 8.27
01-08-10 18.20 18.50 18.20 147,200 18.50 8.32
01-08-09 18.26 18.30 18.05 137,700 18.30 8.23
01-08-08 18.20 18.30 18.00 215,700 18.01 8.10
01-08-07 18.00 18.10 17.95 167,700 18.10 8.14
01-08-06 17.84 18.15 17.80 141,700 18.03 8.11
01-08-03 17.85 18.08 17.80 161,500 17.83 8.02
01-08-02 17.70 17.86 17.50 267,800 17.82 8.01
01-08-01 17.50 17.75 17.50 247,700 17.75 7.98
Date Open High Low Vol Cls adjCls
01-07-31 17.50 17.63 17.50 229,700 17.55 7.89
01-07-30 17.65 17.66 17.50 206,000 17.50 7.87
01-07-27 17.65 17.70 17.50 140,800 17.53 7.88
01-07-26 17.50 17.65 17.50 301,600 17.60 7.91
01-07-25 17.25 17.56 17.15 225,700 17.55 7.89
01-07-24 17.40 17.42 17.16 203,100 17.20 7.73
01-07-23 17.70 17.72 17.35 240,600 17.35 7.80
01-07-20 17.90 17.90 17.67 130,300 17.70 7.96
01-07-19 17.60 17.90 17.59 172,600 17.90 8.05
Date Open High Low Vol Cls adjCls
01-07-18 17.52 17.80 17.51 173,200 17.55 7.89
01-07-17 17.60 17.65 17.40 252,700 17.52 7.88
01-07-16 17.50 17.64 17.42 185,800 17.50 7.87
01-07-13 17.70 17.79 17.40 150,900 17.50 7.87
01-07-12 17.40 17.68 17.38 340,100 17.65 7.94
01-07-11 17.51 17.60 17.25 279,900 17.50 7.87
01-07-10 17.92 17.92 17.51 207,800 17.51 7.87
01-07-09 18.20 18.24 17.70 302,500 17.92 8.06
01-07-06 18.12 18.23 18.05 119,400 18.17 8.17
Date Open High Low Vol Cls adjCls
01-07-05 18.31 18.38 18.11 92,900 18.11 8.14
01-07-03 18.30 18.39 18.28 83,800 18.28 8.22
01-07-02 18.41 18.43 18.20 125,800 18.30 8.23
01-06-29 18.30 18.50 18.24 306,900 18.38 8.26
01-06-28 18.45 18.48 18.15 238,200 18.25 8.21
01-06-27 18.40 18.41 18.13 192,600 18.35 8.25
01-06-26 18.10 18.39 17.71 257,900 18.34 8.25
01-06-25 17.85 18.10 17.80 319,400 18.00 8.09
01-06-22 17.95 18.04 17.81 197,800 17.84 8.02
Date Open High Low Vol Cls adjCls
01-06-21 18.00 18.05 17.80 196,300 17.90 8.05
01-06-20 17.95 18.47 17.90 223,200 18.46 8.13
01-06-19 18.00 18.10 17.85 202,700 17.90 7.89
01-06-18 17.85 18.22 17.85 192,000 18.05 7.95
01-06-15 17.55 18.60 17.55 469,600 17.91 7.89
01-06-14 17.85 17.85 17.55 205,500 17.55 7.73
01-06-13 17.60 17.90 17.50 1,186,900 17.75 7.82
01-06-12 17.25 17.73 17.23 275,900 17.50 7.71
01-06-11 17.05 17.24 17.00 329,500 17.15 7.56
Date Open High Low Vol Cls adjCls
01-06-08 17.10 17.17 17.03 167,500 17.04 7.51
01-06-07 17.10 17.13 17.02 214,200 17.09 7.53
01-06-06 17.13 17.15 17.00 1,196,300 17.07 7.52
01-06-05 16.95 17.35 16.95 353,200 17.13 7.55
01-06-04 17.00 17.18 16.94 285,600 17.02 7.50
01-06-01 16.95 17.00 16.91 219,400 17.00 7.49
01-05-31 17.00 17.24 16.85 298,600 16.85 7.42
01-05-30 17.25 17.27 16.86 199,100 16.90 7.45
01-05-29 17.40 17.70 17.25 482,400 17.25 7.60
Date Open High Low Vol Cls adjCls
01-05-25 17.56 17.68 17.36 162,500 17.45 7.69
01-05-24 17.30 17.66 17.28 360,200 17.66 7.78
01-05-23 16.95 17.50 16.95 225,600 17.40 7.67
01-05-22 16.70 17.30 16.61 520,000 17.15 7.56
01-05-21 16.65 17.00 16.57 495,200 16.95 7.47
01-05-18 16.58 16.79 16.50 170,200 16.65 7.34
01-05-17 16.25 16.60 16.15 1,993,800 16.45 7.25
01-05-16 16.46 16.50 16.30 379,000 16.36 7.21
01-05-15 16.43 16.50 16.31 369,400 16.45 7.25
Date Open High Low Vol Cls adjCls
01-05-14 16.24 16.47 16.13 242,300 16.43 7.24
01-05-11 15.98 16.15 15.95 361,200 16.13 7.11
01-05-10 15.87 16.00 15.83 425,600 15.97 7.04
01-05-09 15.85 16.05 15.77 328,500 15.86 6.99
01-05-08 15.73 16.00 15.71 588,300 15.83 6.97
01-05-07 15.45 15.80 15.40 380,200 15.70 6.92
01-05-04 15.40 15.49 15.33 182,000 15.44 6.80
01-05-03 15.45 15.60 15.31 157,300 15.31 6.75
01-05-02 15.35 15.50 15.22 201,800 15.30 6.74
Date Open High Low Vol Cls adjCls
01-05-01 15.13 15.50 15.10 221,600 15.49 6.83
01-04-30 15.10 15.23 15.05 305,500 15.12 6.66
01-04-27 15.06 15.20 14.94 337,300 15.00 6.61
01-04-26 14.95 15.17 14.95 232,900 14.96 6.59
01-04-25 14.86 15.06 14.85 257,500 14.90 6.57
01-04-24 14.85 14.98 14.85 177,000 14.95 6.59
01-04-23 14.94 14.99 14.80 115,000 14.90 6.57
01-04-20 15.09 15.09 14.76 248,300 14.84 6.54
01-04-19 15.10 15.20 14.99 383,100 15.08 6.64
Date Open High Low Vol Cls adjCls
01-04-18 15.00 15.22 14.95 393,300 15.10 6.65
01-04-17 14.95 15.19 14.90 599,300 15.03 6.62
01-04-16 14.85 15.00 14.85 119,400 14.89 6.56
01-04-12 14.90 14.93 14.55 225,300 14.80 6.52
01-04-11 14.90 14.95 14.80 412,200 14.91 6.57
01-04-10 14.89 14.99 14.80 452,600 14.96 6.59
01-04-09 14.65 14.98 14.65 224,100 14.79 6.52
01-04-06 14.70 14.70 14.41 199,300 14.51 6.39
01-04-05 14.50 14.75 14.45 377,700 14.50 6.39
Date Open High Low Vol Cls adjCls
01-04-04 14.45 14.50 14.31 191,200 14.47 6.38
01-04-03 14.73 14.75 14.23 1,002,600 14.40 6.34
01-04-02 14.65 14.71 14.60 118,900 14.68 6.47
01-03-30 14.75 14.87 14.65 312,800 14.70 6.48
01-03-29 14.72 14.94 14.65 461,600 14.71 6.48
01-03-28 14.75 14.84 14.62 76,700 14.62 6.44
01-03-27 14.62 14.75 14.49 171,500 14.70 6.48
01-03-26 14.45 14.68 14.36 133,800 14.52 6.40
01-03-23 14.09 14.50 14.09 200,800 14.35 6.32
Date Open High Low Vol Cls adjCls
01-03-22 14.57 14.57 13.75 261,100 13.99 6.16
01-03-21 15.00 15.01 14.70 172,900 14.84 6.38
01-03-20 14.98 15.20 14.93 351,500 14.94 6.42
01-03-19 14.70 14.95 14.62 170,800 14.95 6.42
01-03-16 14.65 14.85 14.52 121,800 14.71 6.32
01-03-15 14.92 15.00 14.55 190,000 14.55 6.25
01-03-14 15.16 15.16 14.80 178,500 15.01 6.45
01-03-13 14.85 15.18 14.72 126,800 15.15 6.51
01-03-12 14.95 15.00 14.75 403,700 14.82 6.37
Date Open High Low Vol Cls adjCls
01-03-09 14.89 14.96 14.87 322,100 14.96 6.43
01-03-08 14.68 14.97 14.68 298,200 14.88 6.39
01-03-07 14.65 14.74 14.55 302,900 14.68 6.31
01-03-06 14.33 14.55 14.23 364,800 14.55 6.25
01-03-05 14.20 14.30 14.15 394,600 14.23 6.11
01-03-02 13.98 14.30 13.80 494,100 14.10 6.06
01-03-01 13.75 13.90 13.63 168,400 13.89 5.97
01-02-28 13.43 13.80 13.40 265,500 13.65 5.86
01-02-27 13.55 13.60 13.32 280,600 13.33 5.73
Date Open High Low Vol Cls adjCls
01-02-26 13.38 13.63 13.32 184,100 13.45 5.78
01-02-23 13.32 13.40 13.26 108,100 13.28 5.71
01-02-22 13.51 13.52 13.26 153,200 13.29 5.71
01-02-21 13.45 13.60 13.28 178,100 13.50 5.80
01-02-20 13.48 13.54 13.30 106,000 13.40 5.76
01-02-16 13.58 13.71 13.35 164,700 13.38 5.75
01-02-15 13.71 13.71 13.50 165,200 13.58 5.83
01-02-14 13.66 13.69 13.60 112,400 13.68 5.88
01-02-13 13.69 13.69 13.54 86,500 13.56 5.83
Date Open High Low Vol Cls adjCls
01-02-12 13.60 13.70 13.52 117,900 13.69 5.88
01-02-09 13.74 13.75 13.61 82,200 13.66 5.87
01-02-08 13.61 13.83 13.61 111,500 13.74 5.90
01-02-07 13.75 13.75 13.63 180,600 13.70 5.89
01-02-06 13.75 13.79 13.57 174,000 13.77 5.92
01-02-05 13.80 13.82 13.57 133,300 13.82 5.94
01-02-02 13.63 13.75 13.58 148,600 13.70 5.89
01-02-01 13.74 13.74 13.60 162,200 13.63 5.86
01-01-31 13.75 13.82 13.62 260,000 13.74 5.90
Date Open High Low Vol Cls adjCls
01-01-30 13.42 13.72 13.32 582,200 13.70 5.89
01-01-29 13.32 13.50 13.21 177,100 13.33 5.73
01-01-26 13.25 13.50 13.19 182,300 13.31 5.72
01-01-25 13.25 13.31 13.19 133,000 13.19 5.67
01-01-24 13.19 13.31 13.13 159,400 13.25 5.69
01-01-23 13.25 13.31 13.06 132,800 13.31 5.72
01-01-22 13.06 13.19 12.94 166,600 13.19 5.67
01-01-19 13.00 13.13 12.88 221,400 12.94 5.56
01-01-18 13.31 13.31 13.06 340,700 13.13 5.64
Date Open High Low Vol Cls adjCls
01-01-17 13.38 13.38 13.19 200,700 13.31 5.72
01-01-16 13.38 13.44 13.25 175,600 13.38 5.75
01-01-12 13.31 13.44 13.25 102,900 13.38 5.75
01-01-11 13.50 13.50 13.25 140,600 13.44 5.77
01-01-10 13.50 13.56 13.38 185,900 13.50 5.80
01-01-09 13.38 13.56 13.31 286,700 13.44 5.77
01-01-08 13.25 13.44 13.19 114,600 13.38 5.75
01-01-05 13.63 13.63 13.38 269,400 13.38 5.75
01-01-04 13.63 13.63 13.50 230,700 13.56 5.83
Date Open High Low Vol Cls adjCls
01-01-03 13.31 13.69 13.31 230,000 13.63 5.85
01-01-02 13.38 13.56 13.31 98,400 13.31 5.72
00-12-29 13.69 13.75 13.25 1,242,300 13.31 5.72
00-12-28 13.38 13.63 13.31 102,700 13.63 5.85
00-12-27 13.06 13.50 12.88 129,000 13.50 5.80
00-12-26 12.88 13.00 12.63 125,200 13.00 5.59
00-12-22 13.13 13.25 12.56 142,600 12.81 5.50
00-12-21 13.00 13.25 12.94 191,300 13.06 5.61
00-12-20 13.13 13.19 13.00 176,500 13.06 5.61
Date Open High Low Vol Cls adjCls
00-12-19 13.13 13.38 13.13 198,500 13.13 5.64
00-12-18 12.94 13.25 12.88 195,600 13.13 5.64
00-12-15 13.06 13.25 13.00 222,500 13.25 5.54
00-12-14 13.00 13.19 12.94 165,000 13.06 5.46
00-12-13 12.94 13.13 12.88 231,200 12.88 5.38
00-12-12 13.25 13.25 12.69 158,300 12.81 5.35
00-12-11 13.06 13.38 12.88 182,700 13.13 5.49
00-12-08 12.50 12.94 12.50 137,400 12.94 5.41
00-12-07 12.25 12.63 12.19 647,700 12.56 5.25
Date Open High Low Vol Cls adjCls
00-12-06 12.63 12.63 12.00 235,800 12.06 5.04
00-12-05 12.50 12.88 12.50 218,100 12.69 5.30
00-12-04 12.38 12.63 12.25 160,100 12.38 5.17
00-12-01 12.19 12.63 12.19 98,500 12.38 5.17
00-11-30 12.19 12.44 12.06 456,900 12.13 5.07
00-11-29 12.31 12.38 12.19 333,400 12.25 5.12
00-11-28 12.25 12.38 12.19 178,800 12.31 5.15
00-11-27 12.25 12.44 12.19 150,900 12.25 5.12
00-11-24 12.13 12.44 12.13 105,600 12.38 5.17
Date Open High Low Vol Cls adjCls
00-11-22 12.19 12.25 12.00 122,600 12.13 5.07
00-11-21 12.13 12.25 12.13 211,100 12.19 5.09
00-11-20 12.19 12.25 12.13 132,200 12.19 5.09
00-11-17 12.25 12.25 12.19 86,700 12.19 5.09
00-11-16 12.25 12.25 11.94 148,700 12.19 5.09
00-11-15 12.19 12.25 12.13 124,400 12.25 5.12
00-11-14 12.19 12.38 12.13 290,600 12.25 5.12
00-11-13 12.13 12.19 11.81 168,500 12.13 5.07
00-11-10 12.13 12.25 12.06 82,300 12.13 5.07
Date Open High Low Vol Cls adjCls
00-11-09 12.25 12.25 12.00 123,500 12.13 5.07
00-11-08 12.38 12.50 12.31 128,000 12.38 5.17
00-11-07 12.19 12.50 12.19 177,800 12.25 5.12
00-11-06 12.31 12.44 12.06 142,900 12.25 5.12
00-11-03 12.13 12.31 11.94 123,400 12.19 5.09
00-11-02 11.69 12.13 11.63 209,900 12.13 5.07
00-11-01 11.94 11.94 11.75 111,300 11.75 4.91
00-10-31 11.94 12.00 11.81 158,600 11.94 4.99
00-10-30 12.00 12.06 11.88 137,400 11.88 4.96
Date Open High Low Vol Cls adjCls
00-10-27 11.94 12.00 11.75 134,000 11.88 4.96
00-10-26 12.00 12.00 11.75 126,500 11.88 4.96
00-10-25 12.00 12.13 11.81 139,900 11.94 4.99
00-10-24 12.00 12.19 12.00 86,200 12.00 5.02
00-10-23 12.13 12.19 12.00 189,100 12.00 5.02
00-10-20 12.50 12.56 12.06 205,300 12.06 5.04
00-10-19 12.13 12.50 12.13 89,900 12.44 5.20
00-10-18 12.13 12.19 11.88 161,900 12.13 5.07
00-10-17 12.19 12.38 12.13 128,800 12.19 5.09
Date Open High Low Vol Cls adjCls
00-10-16 12.50 12.63 12.13 142,300 12.25 5.12
00-10-13 12.44 12.44 12.25 94,100 12.38 5.17
00-10-12 12.63 12.63 12.25 109,400 12.31 5.15
00-10-11 12.63 12.75 12.56 186,100 12.63 5.28
00-10-10 12.81 12.88 12.75 379,700 12.75 5.33
00-10-09 12.88 13.00 12.75 82,100 12.88 5.38
00-10-06 13.00 13.13 12.88 113,400 12.94 5.41
00-10-05 13.00 13.25 12.94 124,900 13.06 5.46
00-10-04 12.88 13.19 12.75 159,700 13.00 5.43
Date Open High Low Vol Cls adjCls
00-10-03 12.88 13.06 12.81 158,900 12.88 5.38
00-10-02 12.75 13.13 12.69 363,200 12.75 5.33
00-09-29 13.75 13.75 12.75 158,100 12.88 5.38
00-09-28 13.25 13.63 13.19 148,400 13.63 5.69
00-09-27 13.38 13.56 13.13 145,800 13.13 5.49
00-09-26 13.38 13.56 13.25 184,000 13.25 5.54
00-09-25 13.81 13.88 13.31 178,300 13.31 5.56
00-09-22 13.75 13.94 13.50 159,800 13.69 5.72
00-09-21 13.81 14.00 13.69 267,800 13.69 5.72
Date Open High Low Vol Cls adjCls
00-09-20 14.25 14.50 13.81 297,600 13.81 5.77
00-09-19 14.00 14.38 13.81 133,900 14.38 6.01
00-09-18 14.50 14.50 13.88 153,200 13.88 5.80
00-09-15 14.63 14.69 14.38 99,700 14.38 6.01
00-09-14 14.94 15.00 14.75 82,000 14.88 6.22
00-09-13 15.00 15.00 14.69 100,100 14.88 6.22
00-09-12 15.56 15.56 15.44 85,500 15.50 6.33
00-09-11 15.38 15.50 15.19 147,700 15.44 6.30
00-09-08 14.81 15.31 14.75 138,900 15.25 6.23
Date Open High Low Vol Cls adjCls
00-09-07 14.63 14.94 14.50 111,000 14.94 6.10
00-09-06 14.50 14.56 14.44 57,300 14.50 5.92
00-09-05 14.63 14.63 14.31 188,200 14.56 5.95
00-09-01 14.50 14.75 14.44 74,700 14.50 5.92
00-08-31 14.56 14.63 14.38 305,000 14.50 5.92
00-08-30 14.56 14.69 14.38 107,100 14.69 6.00
00-08-29 14.38 14.63 14.31 91,700 14.50 5.92
00-08-28 14.38 14.44 14.25 169,700 14.31 5.84
00-08-25 14.38 14.38 14.25 67,800 14.25 5.82
Date Open High Low Vol Cls adjCls
00-08-24 14.38 14.50 14.25 105,100 14.31 5.84
00-08-23 14.88 14.94 14.25 176,300 14.38 5.87
00-08-22 14.88 15.06 14.75 129,100 14.75 6.02
00-08-21 14.88 15.06 14.81 129,200 14.81 6.05
00-08-18 15.31 15.31 15.00 99,100 15.00 6.12
00-08-17 15.25 15.38 15.19 88,700 15.31 6.25
00-08-16 15.19 15.31 15.19 43,300 15.31 6.25
00-08-15 15.25 15.38 15.13 81,900 15.19 6.20
00-08-14 15.31 15.38 15.13 144,100 15.25 6.23
Date Open High Low Vol Cls adjCls
00-08-11 15.06 15.38 15.06 104,600 15.25 6.23
00-08-10 15.50 15.50 15.06 123,400 15.13 6.17
00-08-09 15.19 15.63 15.13 138,700 15.44 6.30
00-08-08 15.38 15.38 15.06 157,000 15.06 6.15
00-08-07 15.44 15.56 15.13 275,700 15.31 6.25
00-08-04 15.81 16.00 15.38 192,200 15.38 6.28
00-08-03 15.75 16.00 15.75 103,000 15.94 6.51
00-08-02 16.00 16.06 15.94 208,800 16.00 6.53
00-08-01 15.75 16.00 15.63 239,700 16.00 6.53
Date Open High Low Vol Cls adjCls
00-07-31 15.94 16.00 15.75 108,100 15.75 6.43
00-07-28 16.13 16.19 15.81 144,300 15.81 6.46
00-07-27 16.13 16.13 16.00 121,200 16.00 6.53
00-07-26 15.88 16.13 15.81 326,400 16.13 6.58
00-07-25 15.81 15.81 15.56 251,800 15.75 6.43
00-07-24 16.00 16.00 15.50 136,000 15.81 6.46
00-07-21 16.13 16.19 15.88 193,300 16.00 6.53
00-07-20 16.06 16.13 16.00 81,800 16.13 6.58
00-07-19 16.06 16.13 16.00 157,600 16.06 6.56
Date Open High Low Vol Cls adjCls
00-07-18 16.00 16.25 15.88 244,600 16.06 6.56
00-07-17 15.88 16.00 15.75 66,800 16.00 6.53
00-07-14 15.94 16.00 15.75 114,900 15.75 6.43
00-07-13 15.75 15.94 15.75 120,500 15.88 6.48
00-07-12 15.81 15.94 15.69 93,800 15.75 6.43
00-07-11 15.75 15.94 15.63 177,000 15.75 6.43
00-07-10 16.13 16.13 15.63 163,600 15.75 6.43
00-07-07 16.00 16.00 15.50 82,000 15.81 6.46
00-07-06 15.81 15.88 15.63 186,500 15.88 6.48
Date Open High Low Vol Cls adjCls
00-07-05 16.00 16.00 15.69 176,300 15.75 6.43
00-07-03 15.00 15.94 15.00 98,600 15.88 6.48
00-06-30 15.88 15.88 14.94 151,800 14.95 6.10
00-06-29 15.88 15.88 15.63 83,500 15.75 6.43
00-06-28 15.81 15.88 15.81 82,200 15.88 6.48
00-06-27 15.63 15.81 15.63 156,400 15.81 6.46
00-06-26 15.63 15.81 15.31 200,900 15.63 6.38
00-06-23 15.38 15.63 15.31 419,200 15.56 6.35
00-06-22 15.50 15.50 15.25 163,900 15.38 6.28
Date Open High Low Vol Cls adjCls
00-06-21 15.06 15.50 15.06 234,700 15.44 6.30
00-06-20 14.94 15.13 14.88 82,300 15.00 6.12
00-06-19 15.19 15.19 14.75 78,100 15.00 6.12
00-06-16 14.69 14.88 14.63 266,400 14.81 6.05
00-06-15 14.88 14.88 14.44 126,800 14.81 6.05
00-06-14 14.69 14.94 14.63 115,400 14.75 6.02
00-06-13 14.38 14.75 14.13 112,900 14.69 6.00
00-06-12 14.69 14.81 14.56 118,100 14.63 5.82
00-06-09 14.50 14.75 14.50 100,300 14.69 5.85
Date Open High Low Vol Cls adjCls
00-06-08 14.63 14.88 14.50 111,400 14.50 5.77
00-06-07 14.63 14.81 14.50 129,200 14.50 5.77
00-06-06 14.56 14.88 14.25 217,400 14.50 5.77
00-06-05 14.63 14.88 14.44 70,500 14.50 5.77
00-06-02 14.44 14.75 14.44 65,800 14.69 5.85
00-06-01 14.31 14.44 14.25 114,100 14.31 5.70
00-05-31 14.56 14.69 14.31 203,800 14.44 5.75
00-05-30 14.38 14.63 14.19 84,000 14.56 5.80
00-05-26 14.38 14.44 14.25 58,600 14.44 5.75
Date Open High Low Vol Cls adjCls
00-05-25 14.50 14.56 14.25 213,600 14.25 5.67
00-05-24 14.75 14.75 14.31 206,900 14.38 5.72
00-05-23 14.56 14.88 14.56 135,000 14.69 5.85
00-05-22 14.63 14.69 14.31 103,200 14.44 5.75
00-05-19 14.31 14.56 14.31 111,800 14.50 5.77
00-05-18 14.31 14.44 14.25 130,400 14.44 5.75
00-05-17 14.44 14.69 14.38 150,800 14.44 5.75
00-05-16 14.75 14.94 14.25 119,200 14.56 5.80
00-05-15 14.13 14.56 14.13 66,500 14.50 5.77
Date Open High Low Vol Cls adjCls
00-05-12 14.56 14.63 14.06 187,600 14.25 5.67
00-05-11 14.19 14.63 14.06 175,800 14.63 5.82
00-05-10 14.06 14.25 14.00 80,000 14.13 5.62
00-05-09 14.38 14.38 14.00 106,800 14.19 5.65
00-05-08 14.44 14.50 14.06 81,200 14.06 5.60
00-05-05 14.69 14.75 14.31 54,300 14.38 5.72
00-05-04 14.44 14.69 14.31 205,500 14.69 5.85
00-05-03 15.19 15.19 14.00 674,500 14.19 5.65
00-05-02 15.06 15.38 15.00 407,200 15.13 6.02
Date Open High Low Vol Cls adjCls
00-05-01 15.13 15.19 15.00 146,600 15.13 6.02
00-04-28 15.19 15.25 15.00 99,400 15.19 6.05
00-04-27 14.94 15.13 14.94 81,700 15.06 6.00
00-04-26 14.88 15.00 14.69 78,100 14.94 5.95
00-04-25 14.44 14.94 14.19 116,300 14.75 5.87
00-04-24 14.19 14.50 14.19 58,300 14.31 5.70
00-04-20 14.38 14.38 14.13 87,900 14.31 5.70
00-04-19 14.38 14.50 14.25 95,100 14.31 5.70
00-04-18 14.50 14.63 14.25 356,200 14.44 5.75
Date Open High Low Vol Cls adjCls
00-04-17 14.25 14.50 14.06 452,000 14.25 5.67
00-04-14 14.63 14.63 14.13 381,000 14.19 5.65
00-04-13 14.56 14.56 14.13 62,900 14.31 5.70
00-04-12 14.31 14.69 14.25 732,400 14.63 5.82
00-04-11 13.88 14.44 13.81 230,700 14.19 5.65
00-04-10 13.69 14.00 13.63 160,000 13.75 5.48
00-04-07 13.63 13.81 13.63 93,500 13.75 5.48
00-04-06 13.63 13.88 13.63 202,000 13.69 5.45
00-04-05 13.56 13.75 13.50 533,300 13.50 5.38
Date Open High Low Vol Cls adjCls
00-04-04 13.56 13.75 13.50 331,200 13.56 5.40
00-04-03 13.88 13.88 13.56 443,300 13.56 5.40
00-03-31 13.50 13.88 13.50 251,900 13.88 5.52
00-03-30 13.19 13.50 13.13 157,000 13.44 5.35
00-03-29 13.56 13.56 13.19 88,800 13.31 5.30
00-03-28 13.06 13.38 13.06 157,900 13.31 5.30
00-03-27 13.06 13.25 13.00 195,700 13.00 5.18
00-03-24 13.06 13.19 13.00 170,100 13.06 5.20
00-03-23 13.25 13.25 13.06 327,900 13.06 5.20
Date Open High Low Vol Cls adjCls
00-03-22 13.06 13.31 13.06 209,600 13.25 5.28
00-03-21 13.00 13.13 12.94 226,300 13.06 5.20
00-03-20 13.00 13.13 12.88 402,500 13.06 5.20
00-03-17 12.81 13.31 12.81 518,600 13.25 5.13
00-03-16 13.25 13.50 13.06 329,000 13.13 5.08
00-03-15 12.25 12.75 12.19 592,400 12.63 4.89
00-03-14 12.06 12.50 12.06 192,800 12.13 4.70
00-03-13 12.19 12.25 12.06 103,800 12.06 4.67
00-03-10 12.13 12.25 12.13 144,600 12.13 4.70
Date Open High Low Vol Cls adjCls
00-03-09 12.19 12.19 12.00 121,400 12.00 4.65
00-03-08 12.06 12.25 12.00 168,600 12.13 4.70
00-03-07 12.19 12.19 12.06 146,500 12.06 4.67
00-03-06 12.06 12.19 11.94 198,500 12.19 4.72
00-03-03 12.00 12.13 11.88 675,700 12.06 4.67
00-03-02 11.75 12.00 11.69 503,200 11.94 4.62
00-03-01 11.50 11.81 11.50 448,000 11.81 4.58
00-02-29 11.63 11.69 11.50 658,200 11.56 4.48
00-02-28 11.50 11.50 11.25 86,600 11.50 4.45
Date Open High Low Vol Cls adjCls
00-02-25 11.31 11.56 11.31 114,600 11.44 4.43
00-02-24 11.81 11.94 11.00 109,200 11.31 4.38
00-02-23 11.81 11.94 11.69 1,152,000 11.94 4.62
00-02-22 12.00 12.13 11.69 248,600 11.81 4.58
00-02-18 11.81 12.06 11.75 489,100 12.00 4.65
00-02-17 11.63 11.81 11.25 154,600 11.81 4.58
00-02-16 12.00 12.00 11.50 203,700 11.50 4.45
00-02-15 12.00 12.13 11.63 211,100 11.88 4.60
00-02-14 12.00 12.19 11.69 244,200 11.88 4.60
Date Open High Low Vol Cls adjCls
00-02-11 12.31 12.44 12.00 195,300 12.00 4.65
00-02-10 12.50 12.56 12.06 201,700 12.25 4.75
00-02-09 12.69 12.69 12.50 465,700 12.56 4.87
00-02-08 12.94 12.94 12.63 133,600 12.69 4.91
00-02-07 12.88 13.00 12.69 363,300 12.88 4.99
00-02-04 12.94 13.19 12.88 190,600 12.94 5.01
00-02-03 12.94 13.00 12.81 190,200 12.88 4.99
00-02-02 13.00 13.13 12.50 228,100 12.81 4.96
00-02-01 13.13 13.13 12.88 126,400 13.00 5.04
Date Open High Low Vol Cls adjCls
00-01-31 13.38 13.56 13.00 288,700 13.00 5.04
00-01-28 13.50 13.50 13.38 57,800 13.38 5.18
00-01-27 13.44 13.50 13.44 77,700 13.50 5.23
00-01-26 13.38 13.50 13.38 70,200 13.44 5.21
00-01-25 13.50 13.50 13.38 90,900 13.38 5.18
00-01-24 13.44 13.50 13.38 138,500 13.50 5.23
00-01-21 13.38 13.44 13.25 107,700 13.38 5.18
00-01-20 13.50 13.50 13.38 132,900 13.50 5.23
00-01-19 13.63 13.63 13.44 226,900 13.50 5.23
Date Open High Low Vol Cls adjCls
00-01-18 13.50 13.56 13.50 149,200 13.50 5.23
00-01-14 13.63 13.69 13.50 182,400 13.50 5.23
00-01-13 13.44 13.56 13.38 127,500 13.50 5.23
00-01-12 13.50 13.56 13.38 208,900 13.50 5.23
00-01-11 13.44 13.63 13.38 240,200 13.56 5.25
00-01-10 13.38 13.81 13.38 393,400 13.44 5.21
00-01-07 12.94 13.50 12.81 499,100 13.38 5.18
00-01-06 12.19 12.88 12.13 200,100 12.69 4.91
00-01-05 12.75 12.75 12.00 432,100 12.13 4.70
Date Open High Low Vol Cls adjCls
00-01-04 12.44 12.75 12.25 186,100 12.63 4.89
00-01-03 12.94 12.94 12.38 122,500 12.38 4.79
99-12-31 12.44 12.88 12.38 239,900 12.88 4.99
99-12-30 12.75 13.19 12.31 255,300 12.63 4.89
99-12-29 12.50 12.75 12.38 197,300 12.75 4.94
99-12-28 12.31 12.50 12.31 191,600 12.44 4.82
99-12-27 12.75 12.75 12.31 180,500 12.44 4.82
99-12-23 12.56 12.81 12.38 269,200 12.75 4.94
99-12-22 12.63 12.69 12.50 187,100 12.50