DDR Corp. (DDR)

15.06
-0.06 (-0.39%)
Exchange
NYQ
Day Range
14.94 - 15.23
52 Week Range
14.67 - 19.92
Open
15.22
Avg. Vol
3,582,650
Market Cap
5.54B
Short ratio
1.47
PE ratio
59.03
PEG Ratio
-8.49
Earnings Share
0.26

DDR Corp. (DDR) Historicals

Date Open High Low Vol Cls adjCls
16-12-05 15.22 15.23 14.94 2,637,100 15.17 15.17
16-12-02 15.18 15.44 15.11 2,809,500 15.23 15.23
16-12-01 15.12 15.25 14.96 3,109,200 15.09 15.09
16-11-30 15.17 15.34 15.12 4,350,400 15.22 15.22
16-11-29 15.14 15.33 15.11 2,356,200 15.26 15.26
16-11-28 15.16 15.30 15.04 2,851,300 15.15 15.15
16-11-25 15.12 15.31 15.12 1,155,800 15.19 15.19
16-11-23 15.10 15.18 14.97 1,968,100 15.06 15.06
16-11-22 15.04 15.24 15.00 2,665,100 15.21 15.21
Date Open High Low Vol Cls adjCls
16-11-21 15.10 15.24 14.89 1,606,000 14.94 14.94
16-11-18 15.00 15.12 14.96 2,724,300 15.04 15.04
16-11-17 15.31 15.41 14.92 7,425,900 14.98 14.98
16-11-16 15.34 15.46 15.22 5,083,900 15.32 15.32
16-11-15 15.34 15.69 15.19 6,292,700 15.42 15.42
16-11-14 15.00 15.34 14.86 3,480,400 15.28 15.28
16-11-11 14.95 15.33 14.91 3,368,900 15.07 15.07
16-11-10 14.96 15.22 14.70 3,076,000 14.93 14.93
16-11-09 14.92 15.13 14.77 3,103,700 15.03 15.03
Date Open High Low Vol Cls adjCls
16-11-08 15.01 15.39 14.96 7,999,000 15.34 15.34
16-11-07 15.10 15.13 14.90 2,925,600 15.02 15.02
16-11-04 14.80 14.91 14.70 2,942,800 14.85 14.85
16-11-03 14.84 14.91 14.72 2,143,900 14.77 14.77
16-11-02 14.95 14.98 14.67 3,993,100 14.76 14.76
16-11-01 15.21 15.23 14.76 3,726,800 14.94 14.94
16-10-31 15.22 15.31 15.15 4,316,000 15.29 15.29
16-10-28 15.16 15.26 15.01 6,658,300 15.21 15.21
16-10-27 15.80 15.85 15.07 6,861,300 15.17 15.17
Date Open High Low Vol Cls adjCls
16-10-26 16.01 16.01 15.80 2,140,900 15.91 15.91
16-10-25 16.14 16.22 16.09 1,858,200 16.12 16.12
16-10-24 16.35 16.45 16.09 2,119,900 16.23 16.23
16-10-21 16.27 16.34 16.19 1,792,800 16.25 16.25
16-10-20 16.28 16.39 16.15 1,922,900 16.37 16.37
16-10-19 16.35 16.43 16.22 3,282,200 16.32 16.32
16-10-18 16.43 16.52 16.25 2,817,400 16.37 16.37
16-10-17 16.46 16.53 16.35 1,153,100 16.36 16.36
16-10-14 16.51 16.59 16.35 1,945,800 16.44 16.44
Date Open High Low Vol Cls adjCls
16-10-13 16.41 16.63 16.39 2,882,400 16.51 16.51
16-10-12 16.36 16.57 16.30 2,847,100 16.52 16.52
16-10-11 16.33 16.40 16.17 1,893,200 16.32 16.32
16-10-10 16.51 16.60 16.32 2,289,700 16.42 16.42
16-10-07 16.49 16.78 16.38 2,754,600 16.40 16.40
16-10-06 16.52 16.64 16.28 3,428,600 16.44 16.44
16-10-05 16.88 17.00 16.51 3,234,000 16.58 16.58
16-10-04 16.91 16.96 16.64 5,828,100 16.86 16.86
16-10-03 17.32 17.33 16.90 4,473,500 16.94 16.94
Date Open High Low Vol Cls adjCls
16-09-30 17.76 17.82 17.43 2,889,400 17.43 17.43
16-09-29 17.83 17.93 17.63 4,212,200 17.65 17.65
16-09-28 17.74 17.95 17.69 3,012,900 17.94 17.94
16-09-27 17.91 17.94 17.68 6,152,000 17.68 17.68
16-09-26 17.76 17.96 17.72 3,718,000 17.89 17.89
16-09-23 17.68 17.87 17.62 5,857,800 17.80 17.80
16-09-22 17.64 17.86 17.57 5,588,000 17.78 17.78
16-09-21 17.33 17.52 17.00 9,429,100 17.50 17.50
16-09-20 17.79 17.79 17.47 4,935,400 17.48 17.29
Date Open High Low Vol Cls adjCls
16-09-19 17.63 17.77 17.60 3,377,400 17.64 17.45
16-09-16 17.57 17.69 17.51 3,737,400 17.59 17.40
16-09-15 17.57 17.68 17.47 2,618,200 17.66 17.47
16-09-14 17.73 17.86 17.54 3,393,900 17.60 17.41
16-09-13 18.11 18.16 17.68 3,967,500 17.71 17.52
16-09-12 18.21 18.38 18.13 5,758,700 18.17 17.97
16-09-09 18.59 18.59 18.21 3,428,600 18.28 18.08
16-09-08 19.06 19.09 18.85 1,204,900 18.87 18.66
16-09-07 19.20 19.22 19.05 1,839,200 19.19 18.98
Date Open High Low Vol Cls adjCls
16-09-06 19.02 19.21 18.83 2,806,500 19.19 18.98
16-09-02 18.82 19.12 18.76 1,866,200 18.94 18.73
16-09-01 18.89 18.90 18.60 2,853,400 18.68 18.48
16-08-31 18.73 18.98 18.63 5,468,100 18.91 18.70
16-08-30 18.73 18.76 18.44 4,636,900 18.75 18.55
16-08-29 18.48 18.73 18.45 3,283,400 18.71 18.51
16-08-26 18.60 18.73 18.30 5,103,900 18.51 18.31
16-08-25 18.16 18.65 18.13 1,799,900 18.49 18.29
16-08-24 18.57 18.61 18.35 1,186,500 18.52 18.32
Date Open High Low Vol Cls adjCls
16-08-23 18.65 18.72 18.54 1,364,100 18.54 18.34
16-08-22 18.47 18.65 18.38 1,658,600 18.59 18.39
16-08-19 18.56 18.61 18.35 1,218,300 18.39 18.19
16-08-18 18.62 18.68 18.52 2,028,800 18.56 18.36
16-08-17 18.65 18.72 18.45 2,010,900 18.61 18.41
16-08-16 18.74 18.74 18.53 1,499,100 18.60 18.40
16-08-15 18.83 18.96 18.74 2,024,200 18.76 18.56
16-08-12 18.77 19.02 18.77 4,140,500 18.82 18.62
16-08-11 19.22 19.25 18.76 2,915,500 18.77 18.57
Date Open High Low Vol Cls adjCls
16-08-10 19.24 19.33 19.10 4,014,500 19.19 18.98
16-08-09 19.19 19.25 19.06 7,619,500 19.20 18.99
16-08-08 19.30 19.43 19.22 787,900 19.26 19.05
16-08-05 19.48 19.48 19.27 1,093,000 19.30 19.09
16-08-04 19.51 19.56 19.39 1,466,700 19.48 19.27
16-08-03 19.44 19.47 19.18 3,202,900 19.44 19.23
16-08-02 19.79 19.86 19.43 3,070,100 19.45 19.24
16-08-01 19.68 19.92 19.59 3,064,400 19.91 19.69
16-07-29 19.34 19.86 19.32 1,879,000 19.74 19.53
Date Open High Low Vol Cls adjCls
16-07-28 19.33 19.74 19.23 3,056,700 19.49 19.28
16-07-27 19.08 19.34 19.06 3,438,200 19.26 19.05
16-07-26 19.42 19.57 19.31 2,598,500 19.34 19.13
16-07-25 19.56 19.61 19.37 2,638,900 19.38 19.17
16-07-22 19.62 19.82 19.56 2,800,600 19.56 19.35
16-07-21 19.47 19.70 19.40 4,822,100 19.65 19.44
16-07-20 19.35 19.57 19.25 5,474,900 19.57 19.36
16-07-19 19.25 19.37 19.11 2,968,300 19.36 19.15
16-07-18 19.17 19.26 19.10 1,596,000 19.25 19.04
Date Open High Low Vol Cls adjCls
16-07-15 19.21 19.25 19.11 2,672,400 19.17 18.96
16-07-14 19.24 19.39 19.18 5,427,300 19.20 18.99
16-07-13 19.17 19.39 19.11 4,331,400 19.37 19.16
16-07-12 19.14 19.21 18.95 4,149,000 19.15 18.94
16-07-11 18.71 19.37 18.45 12,621,700 19.23 19.02
16-07-08 18.40 18.72 18.34 3,453,100 18.68 18.48
16-07-07 18.58 18.58 18.26 3,594,900 18.28 18.08
16-07-06 18.78 18.84 18.50 2,361,900 18.64 18.44
16-07-05 18.45 18.82 18.35 3,469,800 18.82 18.62
Date Open High Low Vol Cls adjCls
16-07-01 18.27 18.42 18.09 5,244,400 18.41 18.21
16-06-30 18.08 18.17 17.94 4,273,200 18.14 17.94
16-06-29 17.99 18.23 17.99 2,259,700 18.05 17.85
16-06-28 17.73 17.98 17.53 3,088,500 17.92 17.73
16-06-27 17.43 17.61 17.22 1,776,400 17.56 17.37
16-06-24 17.20 17.68 17.13 3,340,400 17.47 17.28
16-06-23 17.61 17.69 17.49 1,612,800 17.50 17.31
16-06-22 17.63 17.63 17.49 1,293,400 17.55 17.36
16-06-21 17.59 17.66 17.54 2,263,000 17.59 17.40
Date Open High Low Vol Cls adjCls
16-06-20 17.71 17.79 17.57 3,574,300 17.60 17.41
16-06-17 17.46 17.61 17.31 3,129,200 17.61 17.42
16-06-16 17.21 17.50 17.07 2,699,000 17.48 17.29
16-06-15 17.12 17.33 17.12 3,380,400 17.22 17.03
16-06-14 17.14 17.19 17.00 3,633,100 17.11 16.92
16-06-13 17.32 17.47 17.12 3,349,800 17.13 16.94
16-06-10 17.45 17.52 17.26 3,730,500 17.29 17.10
16-06-09 17.40 17.61 17.36 1,524,700 17.51 17.32
16-06-08 17.19 17.45 17.16 2,112,700 17.40 17.21
Date Open High Low Vol Cls adjCls
16-06-07 17.28 17.30 17.18 2,654,200 17.20 17.01
16-06-06 17.56 17.63 17.30 2,304,900 17.41 17.03
16-06-03 17.61 17.76 17.39 2,071,900 17.54 17.16
16-06-02 17.27 17.45 17.22 1,447,300 17.44 17.06
16-06-01 17.11 17.33 17.08 1,877,500 17.33 16.95
16-05-31 17.26 17.28 17.14 2,263,900 17.21 16.84
16-05-27 17.16 17.29 17.11 1,832,700 17.25 16.88
16-05-26 17.14 17.27 17.06 2,433,600 17.16 16.79
16-05-25 17.18 17.18 16.93 1,536,300 17.12 16.75
Date Open High Low Vol Cls adjCls
16-05-24 16.98 17.21 16.93 2,163,600 17.14 16.77
16-05-23 17.03 17.05 16.81 1,623,900 16.92 16.55
16-05-20 16.87 17.02 16.83 1,573,600 16.98 16.61
16-05-19 16.60 16.87 16.50 3,135,800 16.82 16.46
16-05-18 17.18 17.19 16.61 2,937,100 16.76 16.40
16-05-17 17.64 17.64 17.17 2,166,900 17.24 16.87
16-05-16 17.59 17.77 17.56 1,954,700 17.70 17.32
16-05-13 17.73 17.78 17.43 2,030,500 17.56 17.18
16-05-12 17.89 17.91 17.57 2,806,000 17.79 17.40
Date Open High Low Vol Cls adjCls
16-05-11 18.30 18.33 17.79 5,425,200 17.82 17.43
16-05-10 18.53 18.59 18.32 1,886,900 18.36 17.96
16-05-09 18.39 18.52 18.31 3,062,900 18.43 18.03
16-05-06 18.00 18.33 18.00 2,236,600 18.33 17.93
16-05-05 18.01 18.10 17.91 3,162,800 18.07 17.68
16-05-04 17.70 18.11 17.67 3,319,300 18.04 17.65
16-05-03 17.72 17.79 17.61 2,471,200 17.73 17.35
16-05-02 17.55 17.79 17.52 5,623,700 17.75 17.37
16-04-29 17.08 17.65 17.08 4,046,800 17.50 17.12
Date Open High Low Vol Cls adjCls
16-04-28 17.58 17.77 17.58 2,544,400 17.73 17.35
16-04-27 17.69 17.75 17.58 1,729,600 17.71 17.33
16-04-26 17.53 17.86 17.53 1,855,000 17.69 17.31
16-04-25 17.43 17.63 17.39 1,579,200 17.61 17.23
16-04-22 17.30 17.55 17.30 1,555,900 17.51 17.13
16-04-21 17.51 17.61 17.21 2,329,200 17.24 16.87
16-04-20 17.79 17.86 17.46 1,404,200 17.49 17.11
16-04-19 17.66 17.85 17.66 1,993,400 17.83 17.44
16-04-18 17.69 17.83 17.68 1,508,400 17.76 17.38
Date Open High Low Vol Cls adjCls
16-04-15 17.40 17.88 17.35 4,235,800 17.73 17.35
16-04-14 17.21 17.39 17.21 2,232,300 17.25 16.88
16-04-13 17.46 17.52 17.20 2,111,500 17.28 16.91
16-04-12 17.43 17.54 17.39 2,034,000 17.44 17.06
16-04-11 17.40 17.48 17.35 1,265,600 17.36 16.98
16-04-08 17.39 17.52 17.35 1,898,700 17.36 16.98
16-04-07 17.41 17.47 17.28 1,288,000 17.34 16.96
16-04-06 17.32 17.51 17.29 1,434,000 17.47 17.09
16-04-05 17.50 17.56 17.38 2,382,200 17.39 17.01
Date Open High Low Vol Cls adjCls
16-04-04 17.72 17.82 17.55 1,634,500 17.63 17.25
16-04-01 17.66 17.82 17.61 3,307,100 17.72 17.34
16-03-31 17.54 17.81 17.50 3,779,100 17.79 17.40
16-03-30 17.41 17.62 17.34 2,991,200 17.54 17.16
16-03-29 17.00 17.37 16.94 2,585,300 17.35 16.97
16-03-28 16.73 16.99 16.68 1,243,400 16.97 16.60
16-03-24 16.67 16.71 16.45 2,360,000 16.65 16.29
16-03-23 16.90 16.95 16.69 2,950,300 16.70 16.34
16-03-22 16.90 16.97 16.80 1,685,500 16.86 16.49
Date Open High Low Vol Cls adjCls
16-03-21 17.15 17.23 16.84 2,951,100 16.91 16.54
16-03-18 17.41 17.46 17.17 3,326,000 17.19 16.82
16-03-17 17.32 17.54 17.29 5,411,100 17.43 17.05
16-03-16 17.22 17.37 17.07 3,378,300 17.29 16.92
16-03-15 17.15 17.31 17.13 1,366,100 17.30 16.93
16-03-14 17.24 17.30 17.17 1,025,700 17.25 16.88
16-03-11 17.18 17.28 17.12 2,436,900 17.25 16.88
16-03-10 17.22 17.28 16.77 2,328,700 16.95 16.58
16-03-09 17.10 17.27 17.03 1,263,100 17.13 16.76
Date Open High Low Vol Cls adjCls
16-03-08 17.21 17.21 17.02 1,340,600 17.05 16.68
16-03-07 17.25 17.41 17.18 1,422,800 17.38 16.82
16-03-04 17.39 17.49 17.28 1,261,800 17.37 16.81
16-03-03 17.25 17.41 17.18 1,699,100 17.38 16.82
16-03-02 17.03 17.23 16.93 1,491,800 17.22 16.66
16-03-01 16.83 17.07 16.73 1,917,500 17.06 16.51
16-02-29 16.69 16.94 16.64 2,407,500 16.73 16.19
16-02-26 16.79 16.85 16.70 1,504,200 16.70 16.16
16-02-25 16.57 16.86 16.57 1,356,900 16.82 16.28
Date Open High Low Vol Cls adjCls
16-02-24 16.34 16.50 16.27 1,159,300 16.44 15.91
16-02-23 16.48 16.73 16.46 1,032,200 16.47 15.94
16-02-22 16.48 16.64 16.37 1,062,300 16.57 16.03
16-02-19 16.39 16.51 16.26 1,322,900 16.37 15.84
16-02-18 16.12 16.45 16.01 1,737,000 16.41 15.88
16-02-17 16.33 16.50 16.09 2,380,600 16.09 15.57
16-02-16 15.97 16.27 15.94 1,408,300 16.25 15.72
16-02-12 15.83 16.20 15.76 2,550,300 15.87 15.36
16-02-11 15.86 16.02 15.68 2,905,200 15.92 15.40
Date Open High Low Vol Cls adjCls
16-02-10 16.24 16.40 16.02 3,150,000 16.04 15.52
16-02-09 16.00 16.42 15.97 3,781,900 16.24 15.71
16-02-08 16.72 16.74 16.02 5,118,300 16.21 15.69
16-02-05 16.95 17.03 16.82 2,552,300 16.83 16.29
16-02-04 17.02 17.16 16.96 2,959,800 17.04 16.49
16-02-03 16.97 17.23 16.86 2,443,300 17.11 16.56
16-02-02 17.09 17.09 16.78 2,808,000 16.87 16.32
16-02-01 16.99 17.20 16.88 2,670,900 17.05 16.50
16-01-29 16.58 17.13 16.48 6,309,500 17.11 16.56
Date Open High Low Vol Cls adjCls
16-01-28 16.55 16.79 16.35 4,863,500 16.42 15.89
16-01-27 16.54 16.70 16.40 2,984,700 16.49 15.96
16-01-26 16.41 16.69 16.39 3,182,300 16.69 16.15
16-01-25 16.26 16.46 16.08 3,822,700 16.37 15.84
16-01-22 15.93 16.41 15.83 3,396,800 16.25 15.72
16-01-21 15.83 16.12 15.66 3,205,200 15.88 15.37
16-01-20 16.00 16.03 15.36 3,063,700 15.68 15.17
16-01-19 16.15 16.24 16.05 2,446,500 16.13 15.61
16-01-15 15.85 16.07 15.76 2,070,600 16.03 15.51
Date Open High Low Vol Cls adjCls
16-01-14 16.15 16.24 16.01 2,764,700 16.08 15.56
16-01-13 16.28 16.50 16.11 2,578,700 16.13 15.61
16-01-12 16.08 16.34 15.61 5,378,400 16.27 15.74
16-01-11 16.27 16.33 16.16 2,171,300 16.24 15.71
16-01-08 16.62 16.70 16.18 2,491,800 16.22 15.70
16-01-07 16.53 16.86 16.50 2,716,200 16.62 16.08
16-01-06 16.72 17.06 16.71 3,141,300 17.05 16.50
16-01-05 16.60 16.95 16.50 3,464,500 16.84 16.30
16-01-04 16.68 16.68 16.36 3,444,200 16.55 16.01
Date Open High Low Vol Cls adjCls
15-12-31 16.90 16.93 16.72 2,397,000 16.84 16.30
15-12-30 16.62 17.05 16.52 2,351,400 16.90 16.35
15-12-29 16.94 17.07 16.92 1,712,600 17.04 16.49
15-12-28 16.43 16.87 16.43 1,277,700 16.86 16.31
15-12-24 16.76 16.84 16.69 794,900 16.78 16.24
15-12-23 16.70 16.82 16.63 1,387,400 16.79 16.25
15-12-22 16.64 16.79 16.58 1,841,200 16.63 16.09
15-12-21 16.51 16.68 16.22 2,666,500 16.61 16.07
15-12-18 16.58 16.74 16.51 2,865,000 16.62 16.08
Date Open High Low Vol Cls adjCls
15-12-17 16.96 16.99 16.73 2,341,000 16.74 16.20
15-12-16 16.64 17.05 16.61 2,294,300 16.96 16.41
15-12-15 16.44 16.63 16.37 2,688,300 16.55 16.01
15-12-14 16.22 16.36 16.11 2,511,200 16.34 15.81
15-12-11 16.14 16.35 16.03 2,393,800 16.26 15.73
15-12-10 16.66 16.74 16.40 2,505,100 16.40 15.70
15-12-09 16.56 16.76 16.50 1,651,200 16.64 15.93
15-12-08 16.62 16.74 16.53 1,356,600 16.70 15.99
15-12-07 16.63 16.71 16.55 1,799,600 16.65 15.94
Date Open High Low Vol Cls adjCls
15-12-04 16.48 16.78 15.50 2,949,200 16.68 15.97
15-12-03 16.87 16.96 16.42 3,678,800 16.43 15.73
15-12-02 17.27 17.27 16.89 2,350,000 16.93 16.21
15-12-01 17.15 17.34 17.06 1,809,500 17.32 16.58
15-11-30 17.28 17.32 17.01 2,896,100 17.05 16.32
15-11-27 17.14 17.27 17.12 988,800 17.23 16.50
15-11-25 17.12 17.18 17.05 2,337,600 17.13 16.40
15-11-24 17.04 17.20 16.95 1,764,400 17.12 16.39
15-11-23 17.17 17.23 17.09 1,388,300 17.14 16.41
Date Open High Low Vol Cls adjCls
15-11-20 16.99 17.20 16.90 3,580,700 17.15 16.42
15-11-19 16.92 17.05 16.87 1,681,000 16.91 16.19
15-11-18 16.82 16.94 16.73 2,265,300 16.90 16.18
15-11-17 16.59 16.95 16.51 3,504,700 16.81 16.09
15-11-16 16.31 16.63 16.21 3,340,000 16.63 15.92
15-11-13 16.45 16.62 16.33 4,502,300 16.37 15.67
15-11-12 16.43 16.54 16.37 2,709,800 16.43 15.73
15-11-11 16.55 16.70 16.43 6,157,300 16.46 15.76
15-11-10 16.31 16.55 16.25 3,940,800 16.54 15.84
Date Open High Low Vol Cls adjCls
15-11-09 16.36 16.39 16.07 4,702,100 16.25 15.56
15-11-06 16.82 16.87 16.33 3,194,700 16.45 15.75
15-11-05 16.79 17.07 16.79 2,978,100 17.05 16.32
15-11-04 17.08 17.14 16.77 3,389,200 16.80 16.08
15-11-03 17.08 17.18 16.97 5,535,100 17.08 16.35
15-11-02 16.80 17.18 16.78 3,554,200 17.15 16.42
15-10-30 17.03 17.10 16.78 6,148,100 16.80 16.08
15-10-29 17.02 17.13 16.91 5,667,300 17.02 16.30
15-10-28 17.46 17.46 16.82 4,130,000 17.12 16.39
Date Open High Low Vol Cls adjCls
15-10-27 16.88 17.07 16.82 2,628,000 17.04 16.31
15-10-26 16.92 16.97 16.84 2,630,100 16.89 16.17
15-10-23 16.94 17.11 16.82 4,696,000 16.90 16.18
15-10-22 16.66 16.95 16.65 2,720,800 16.93 16.21
15-10-21 16.69 16.77 16.49 3,667,000 16.58 15.87
15-10-20 16.73 16.83 16.64 5,201,200 16.66 15.95
15-10-19 16.51 16.77 16.49 3,779,700 16.75 16.04
15-10-16 16.34 16.58 16.34 2,595,300 16.57 15.86
15-10-15 16.20 16.32 16.02 4,729,400 16.29 15.60
Date Open High Low Vol Cls adjCls
15-10-14 16.34 16.37 16.13 3,183,900 16.16 15.47
15-10-13 16.44 16.52 16.21 4,463,600 16.29 15.60
15-10-12 16.39 16.54 16.35 3,529,400 16.47 15.77
15-10-09 16.34 16.42 16.24 2,901,300 16.39 15.69
15-10-08 16.09 16.36 16.03 5,399,300 16.33 15.63
15-10-07 15.89 16.10 15.82 6,262,700 16.10 15.41
15-10-06 15.92 16.02 15.81 2,901,000 15.87 15.19
15-10-05 15.68 15.92 15.68 2,944,300 15.92 15.24
15-10-02 15.25 15.62 15.25 3,708,300 15.62 14.96
Date Open High Low Vol Cls adjCls
15-10-01 15.42 15.45 15.27 2,842,000 15.45 14.79
15-09-30 15.44 15.48 15.26 2,699,000 15.38 14.73
15-09-29 15.14 15.43 15.09 3,673,000 15.33 14.68
15-09-28 15.35 15.35 14.99 2,956,600 15.11 14.47
15-09-25 15.40 15.52 15.29 2,867,800 15.39 14.73
15-09-24 15.41 15.50 15.23 3,545,100 15.37 14.72
15-09-23 15.29 15.48 15.25 2,572,100 15.46 14.80
15-09-22 15.35 15.46 15.24 3,634,700 15.26 14.61
15-09-21 15.42 15.61 15.41 2,886,400 15.47 14.81
Date Open High Low Vol Cls adjCls
15-09-18 15.29 15.57 15.23 4,079,300 15.39 14.73
15-09-17 15.51 15.84 15.38 4,117,200 15.59 14.76
15-09-16 15.24 15.54 15.24 4,522,600 15.53 14.70
15-09-15 15.17 15.32 15.05 1,978,700 15.26 14.45
15-09-14 15.20 15.22 15.09 1,879,700 15.15 14.34
15-09-11 14.73 15.20 14.71 4,409,200 15.20 14.39
15-09-10 14.74 15.01 14.71 5,314,300 14.75 13.97
15-09-09 15.05 15.13 14.77 5,427,800 14.80 14.01
15-09-08 14.97 15.02 14.82 4,636,200 14.94 14.15
Date Open High Low Vol Cls adjCls
15-09-04 14.88 14.96 14.73 3,441,600 14.80 14.01
15-09-03 15.15 15.26 14.96 6,617,800 15.02 14.22
15-09-02 15.27 15.30 15.02 3,498,500 15.11 14.31
15-09-01 15.10 15.32 15.00 4,135,800 15.12 14.32
15-08-31 15.57 15.61 15.28 4,343,800 15.29 14.48
15-08-28 15.65 15.72 15.53 3,454,000 15.60 14.77
15-08-27 15.60 15.80 15.44 5,328,500 15.66 14.83
15-08-26 15.28 15.53 15.15 7,026,000 15.46 14.64
15-08-25 16.10 16.10 15.09 7,753,300 15.13 14.33
Date Open High Low Vol Cls adjCls
15-08-24 15.55 15.88 15.40 6,832,000 15.64 14.81
15-08-21 16.66 16.75 16.33 2,821,900 16.34 15.47
15-08-20 16.79 16.93 16.66 4,987,100 16.77 15.88
15-08-19 16.83 16.92 16.69 4,003,000 16.86 15.96
15-08-18 16.69 16.94 16.58 4,147,700 16.91 16.01
15-08-17 16.60 16.74 16.53 2,203,400 16.74 15.85
15-08-14 16.42 16.65 16.31 4,104,600 16.61 15.73
15-08-13 16.37 16.56 16.26 1,491,900 16.47 15.59
15-08-12 16.40 16.50 16.28 3,049,100 16.47 15.59
Date Open High Low Vol Cls adjCls
15-08-11 16.27 16.47 16.18 3,364,500 16.42 15.55
15-08-10 16.44 16.47 16.23 2,060,300 16.31 15.44
15-08-07 16.23 16.40 16.07 2,882,400 16.38 15.51
15-08-06 16.12 16.27 15.98 6,301,800 16.26 15.40
15-08-05 16.19 16.19 15.98 2,926,000 16.09 15.23
15-08-04 16.13 16.30 16.08 3,056,500 16.14 15.28
15-08-03 16.25 16.32 16.14 3,523,800 16.18 15.32
15-07-31 16.16 16.39 16.15 5,340,500 16.30 15.43
15-07-30 16.20 16.26 15.97 3,312,300 16.02 15.17
Date Open High Low Vol Cls adjCls
15-07-29 16.09 16.26 15.99 2,510,700 16.22 15.36
15-07-28 16.11 16.21 16.02 1,382,000 16.12 15.26
15-07-27 16.10 16.23 16.06 3,383,000 16.09 15.23
15-07-24 16.01 16.18 15.96 1,838,100 16.10 15.24
15-07-23 16.23 16.23 15.93 2,259,500 16.05 15.20
15-07-22 16.19 16.30 16.09 3,004,800 16.23 15.37
15-07-21 16.25 16.32 16.21 2,821,600 16.23 15.37
15-07-20 16.22 16.28 16.14 2,288,400 16.25 15.39
15-07-17 16.15 16.42 16.15 6,608,500 16.26 15.40
Date Open High Low Vol Cls adjCls
15-07-16 15.92 16.25 15.88 7,105,000 16.19 15.33
15-07-15 15.88 15.92 15.77 2,075,400 15.87 15.03
15-07-14 15.92 15.98 15.81 2,170,500 15.91 15.06
15-07-13 15.95 16.08 15.80 2,741,600 15.89 15.04
15-07-10 15.89 16.00 15.75 2,159,900 15.85 15.01
15-07-09 16.01 16.01 15.74 2,231,600 15.80 14.96
15-07-08 15.93 15.99 15.79 3,848,300 15.89 15.04
15-07-07 15.81 16.12 15.79 3,880,800 16.08 15.22
15-07-06 15.59 15.84 15.57 2,104,700 15.81 14.97
Date Open High Low Vol Cls adjCls
15-07-02 15.77 15.94 15.65 2,008,200 15.70 14.86
15-07-01 15.47 15.67 15.44 3,361,900 15.67 14.84
15-06-30 15.62 15.66 15.44 4,226,500 15.46 14.64
15-06-29 15.86 15.92 15.55 3,753,200 15.55 14.72
15-06-26 15.81 15.91 15.73 3,949,800 15.85 15.01
15-06-25 16.02 16.11 15.80 4,057,500 15.81 14.97
15-06-24 16.02 16.10 15.88 4,642,500 15.96 15.11
15-06-23 15.96 16.11 15.86 4,550,700 16.01 15.16
15-06-22 16.22 16.33 15.98 3,627,400 15.99 15.14
Date Open High Low Vol Cls adjCls
15-06-19 16.30 16.36 16.15 3,380,800 16.21 15.35
15-06-18 16.30 16.50 16.27 4,666,600 16.33 15.46
15-06-17 16.12 16.28 15.99 3,106,300 16.26 15.40
15-06-16 16.06 16.22 16.00 6,310,700 16.11 15.25
15-06-15 16.23 16.30 16.07 3,877,900 16.07 15.22
15-06-12 16.32 16.42 16.20 4,146,400 16.25 15.39
15-06-11 16.53 16.56 16.38 5,856,100 16.40 15.53
15-06-10 16.34 16.61 16.23 5,679,500 16.42 15.55
15-06-09 16.35 16.47 16.26 5,424,200 16.33 15.46
Date Open High Low Vol Cls adjCls
15-06-08 16.54 16.64 16.48 2,977,700 16.54 15.50
15-06-05 16.61 16.77 16.46 5,115,600 16.54 15.50
15-06-04 16.66 16.77 16.66 4,245,300 16.76 15.70
15-06-03 16.96 17.01 16.69 3,811,900 16.72 15.67
15-06-02 16.93 17.03 16.81 7,361,300 16.98 15.91
15-06-01 16.93 17.21 16.86 10,051,200 17.00 15.93
15-05-29 17.11 17.19 16.90 6,131,000 16.92 15.85
15-05-28 17.19 17.22 17.07 2,558,400 17.10 16.02
15-05-27 17.19 17.26 17.10 1,973,700 17.21 16.12
Date Open High Low Vol Cls adjCls
15-05-26 17.24 17.26 17.11 3,175,000 17.17 16.09
15-05-22 17.21 17.35 17.11 2,205,900 17.25 16.16
15-05-21 17.43 17.47 17.12 3,301,700 17.22 16.13
15-05-20 17.50 17.53 17.31 2,510,200 17.39 16.29
15-05-19 17.59 17.62 17.43 2,820,100 17.46 16.36
15-05-18 17.55 17.68 17.46 2,270,300 17.67 16.56
15-05-15 17.52 17.71 17.52 2,000,400 17.65 16.54
15-05-14 17.16 17.51 17.15 2,285,500 17.51 16.41
15-05-13 17.38 17.49 17.08 2,851,500 17.12 16.04
Date Open High Low Vol Cls adjCls
15-05-12 17.17 17.36 17.08 3,887,000 17.33 16.24
15-05-11 17.46 17.58 17.21 4,911,000 17.31 16.22
15-05-08 17.54 17.77 17.45 4,399,300 17.56 16.45
15-05-07 17.00 17.36 16.93 3,852,500 17.32 16.23
15-05-06 17.02 17.11 16.88 3,808,100 17.01 15.94
15-05-05 17.16 17.23 16.98 4,918,100 17.01 15.94
15-05-04 17.09 17.33 17.09 3,311,900 17.27 16.18
15-05-01 17.04 17.30 17.04 3,174,900 17.09 16.01
15-04-30 17.25 17.27 16.99 7,123,400 17.05 15.97
Date Open High Low Vol Cls adjCls
15-04-29 17.38 17.71 17.22 4,163,200 17.25 16.16
15-04-28 17.75 17.87 17.60 2,676,400 17.79 16.67
15-04-27 17.87 17.97 17.75 1,340,100 17.81 16.69
15-04-24 17.91 17.98 17.76 3,109,300 17.81 16.69
15-04-23 17.92 17.97 17.77 1,466,300 17.88 16.75
15-04-22 17.78 17.97 17.78 2,180,900 17.93 16.80
15-04-21 17.95 17.95 17.70 1,799,500 17.81 16.69
15-04-20 17.88 17.89 17.69 2,025,500 17.75 16.63
15-04-17 17.95 18.07 17.74 3,761,000 17.83 16.71
Date Open High Low Vol Cls adjCls
15-04-16 17.97 18.17 17.92 2,024,000 18.03 16.89
15-04-15 18.26 18.31 18.05 2,308,900 18.06 16.92
15-04-14 18.20 18.35 18.17 2,696,900 18.23 17.08
15-04-13 18.25 18.33 18.17 1,725,200 18.17 17.02
15-04-10 18.42 18.57 18.22 3,006,700 18.30 17.15
15-04-09 18.74 18.75 18.28 2,933,200 18.32 17.16
15-04-08 18.78 18.78 18.68 1,837,500 18.74 17.56
15-04-07 19.04 19.04 18.70 2,413,600 18.71 17.53
15-04-06 18.90 19.11 18.88 2,997,200 19.09 17.89
Date Open High Low Vol Cls adjCls
15-04-02 18.62 18.89 18.56 2,797,900 18.85 17.66
15-04-01 18.65 18.72 18.42 2,932,600 18.60 17.43
15-03-31 18.75 18.84 18.53 5,039,600 18.62 17.45
15-03-30 18.55 18.87 18.52 6,185,000 18.81 17.62
15-03-27 18.45 18.55 18.36 2,754,600 18.47 17.30
15-03-26 18.33 18.54 18.32 2,384,900 18.41 17.25
15-03-25 18.87 19.00 18.41 4,128,300 18.52 17.35
15-03-24 19.10 19.11 18.86 12,025,100 18.87 17.68
15-03-23 19.29 19.52 19.10 5,092,000 19.10 17.89
Date Open High Low Vol Cls adjCls
15-03-20 19.00 19.36 18.98 2,630,100 19.33 18.11
15-03-19 18.87 19.08 18.77 1,692,100 18.90 17.71
15-03-18 18.55 18.98 18.43 2,250,900 18.94 17.74
15-03-17 18.46 18.62 18.35 2,421,700 18.51 17.34
15-03-16 18.54 18.63 18.44 4,045,100 18.48 17.31
15-03-13 18.48 18.52 18.31 1,536,300 18.42 17.26
15-03-12 18.30 18.54 18.22 2,283,400 18.52 17.35
15-03-11 18.18 18.25 18.09 4,045,000 18.17 17.02
15-03-10 18.14 18.27 18.10 4,267,000 18.18 17.03
Date Open High Low Vol Cls adjCls
15-03-09 18.53 18.59 18.19 8,049,000 18.33 17.01
15-03-06 18.61 18.61 18.29 4,699,600 18.39 17.07
15-03-05 18.95 19.12 18.86 2,353,900 18.91 17.55
15-03-04 18.93 19.05 18.73 1,501,800 18.79 17.44
15-03-03 18.90 19.02 18.78 1,916,500 18.99 17.62
15-03-02 18.64 19.23 18.64 2,511,200 18.97 17.61
15-02-27 18.80 18.97 18.61 4,061,300 18.94 17.58
15-02-26 18.96 18.99 18.76 2,063,500 18.78 17.43
15-02-25 19.03 19.20 18.97 2,526,700 19.01 17.64
Date Open High Low Vol Cls adjCls
15-02-24 19.38 19.38 18.85 2,543,200 19.03 17.66
15-02-23 19.26 19.45 19.17 3,431,500 19.45 18.05
15-02-20 18.92 19.30 18.88 4,460,600 19.26 17.88
15-02-19 19.37 19.40 18.87 3,139,900 18.94 17.58
15-02-18 19.24 19.45 19.03 2,096,300 19.43 18.03
15-02-17 19.33 19.51 19.19 4,422,100 19.24 17.86
15-02-13 19.66 19.68 19.32 3,095,200 19.41 18.01
15-02-12 19.21 19.75 19.06 3,998,700 19.69 18.27
15-02-11 19.69 20.05 19.40 10,023,700 19.62 18.21
Date Open High Low Vol Cls adjCls
15-02-10 19.61 19.61 19.31 1,849,500 19.54 18.14
15-02-09 19.68 19.75 19.53 3,769,800 19.53 18.13
15-02-06 20.27 20.27 19.50 5,267,400 19.70 18.28
15-02-05 19.98 20.41 19.87 3,238,100 20.36 18.90
15-02-04 19.82 20.07 19.67 5,180,800 19.97 18.53
15-02-03 19.66 19.93 19.58 2,861,900 19.92 18.49
15-02-02 19.63 19.71 19.19 3,039,200 19.69 18.27
15-01-30 20.02 20.07 19.59 3,062,000 19.60 18.19
15-01-29 19.95 20.12 19.84 2,027,700 20.08 18.64
Date Open High Low Vol Cls adjCls
15-01-28 20.04 20.23 19.92 2,419,900 19.93 18.50
15-01-27 19.89 20.02 19.83 2,539,100 19.97 18.53
15-01-26 19.70 20.01 19.60 2,606,800 20.00 18.56
15-01-23 19.89 19.94 19.61 2,936,300 19.72 18.30
15-01-22 19.57 19.88 19.47 2,130,000 19.88 18.45
15-01-21 19.44 19.50 19.28 2,836,600 19.44 18.04
15-01-20 19.59 19.74 19.23 3,352,100 19.34 17.95
15-01-16 19.39 19.69 19.30 1,969,900 19.68 18.27
15-01-15 19.52 19.53 19.28 3,494,300 19.41 18.01
Date Open High Low Vol Cls adjCls
15-01-14 19.16 19.55 19.04 4,561,100 19.52 18.12
15-01-13 19.21 19.24 19.04 3,952,700 19.21 17.83
15-01-12 19.07 19.23 18.94 2,521,700 19.17 17.79
15-01-09 19.15 19.21 18.89 3,840,400 19.03 17.66
15-01-08 19.39 19.40 19.10 3,458,600 19.10 17.73
15-01-07 18.93 19.33 18.74 4,903,800 19.31 17.92
15-01-06 18.63 18.85 18.57 5,480,400 18.83 17.48
15-01-05 18.50 18.69 18.38 7,129,300 18.52 17.19
15-01-02 18.43 18.61 18.33 1,690,600 18.60 17.26
Date Open High Low Vol Cls adjCls
14-12-31 18.77 18.84 18.32 1,653,500 18.36 17.04
14-12-30 18.62 18.83 18.60 1,313,500 18.70 17.36
14-12-29 18.61 18.78 18.60 3,019,200 18.68 17.34
14-12-26 18.54 18.68 18.44 1,265,700 18.59 17.25
14-12-24 18.50 18.60 18.49 1,146,800 18.49 17.16
14-12-23 18.57 18.58 18.43 4,380,300 18.50 17.17
14-12-22 18.12 18.51 18.11 3,613,900 18.50 17.17
14-12-19 18.28 18.36 18.08 4,171,900 18.14 16.84
14-12-18 18.28 18.28 18.09 5,059,500 18.24 16.93
Date Open High Low Vol Cls adjCls
14-12-17 17.78 18.17 17.65 6,784,400 18.17 16.86
14-12-16 17.67 17.82 17.58 3,629,100 17.72 16.45
14-12-15 17.92 17.95 17.54 2,775,000 17.70 16.43
14-12-12 18.02 18.14 17.89 2,922,800 17.90 16.61
14-12-11 18.37 18.48 18.20 2,639,400 18.23 16.78
14-12-10 18.36 18.50 18.24 4,181,600 18.27 16.81
14-12-09 18.10 18.43 18.07 4,032,900 18.42 16.95
14-12-08 18.23 18.37 18.11 3,199,000 18.19 16.74
14-12-05 18.21 18.30 18.15 3,590,600 18.21 16.76
Date Open High Low Vol Cls adjCls
14-12-04 18.46 18.49 18.20 3,258,400 18.28 16.82
14-12-03 18.47 18.56 18.35 3,543,100 18.44 16.97
14-12-02 18.38 18.50 18.21 4,149,900 18.47 17.00
14-12-01 18.28 18.55 18.19 4,875,900 18.41 16.94
14-11-28 18.29 18.48 18.25 1,496,700 18.33 16.87
14-11-26 18.02 18.25 18.02 1,636,200 18.22 16.77
14-11-25 17.96 18.09 17.93 3,585,100 18.03 16.59
14-11-24 17.86 17.99 17.75 2,624,200 17.96 16.53
14-11-21 17.87 17.96 17.64 4,293,400 17.78 16.36
Date Open High Low Vol Cls adjCls
14-11-20 17.74 17.83 17.67 2,578,600 17.73 16.32
14-11-19 18.03 18.09 17.72 4,430,900 17.75 16.33
14-11-18 18.15 18.20 18.02 2,310,100 18.07 16.63
14-11-17 18.00 18.15 18.00 2,752,800 18.12 16.67
14-11-14 18.26 18.26 18.01 1,539,700 18.08 16.64
14-11-13 18.21 18.41 18.19 2,139,100 18.22 16.77
14-11-12 18.40 18.46 18.20 3,262,000 18.22 16.77
14-11-11 18.50 18.57 18.33 3,008,400 18.46 16.99
14-11-10 18.31 18.53 18.27 3,462,900 18.52 17.04
Date Open High Low Vol Cls adjCls
14-11-07 18.21 18.41 18.11 2,783,500 18.36 16.90
14-11-06 18.41 18.46 18.23 2,868,100 18.24 16.78
14-11-05 18.44 18.46 18.27 3,173,300 18.41 16.94
14-11-04 18.32 18.42 18.24 2,689,000 18.41 16.94
14-11-03 18.14 18.34 18.09 4,233,800 18.34 16.88
14-10-31 18.00 18.14 17.89 5,733,000 18.14 16.69
14-10-30 17.73 17.93 17.69 3,881,200 17.93 16.50
14-10-29 17.75 17.85 17.63 4,713,600 17.80 16.38
14-10-28 16.83 17.84 16.83 4,400,100 17.75 16.33
Date Open High Low Vol Cls adjCls
14-10-27 17.78 17.90 17.70 2,540,100 17.86 16.44
14-10-24 17.79 17.87 17.67 2,271,000 17.80 16.38
14-10-23 17.66 17.82 17.53 3,282,900 17.77 16.35
14-10-22 17.37 17.61 17.37 4,328,200 17.55 16.15
14-10-21 17.32 17.43 17.25 6,889,800 17.33 15.95
14-10-20 16.89 17.35 16.87 5,156,600 17.29 15.91
14-10-17 17.25 17.27 16.78 10,116,500 16.86 15.51
14-10-16 16.95 17.17 16.79 5,207,800 17.08 15.72
14-10-15 17.25 17.45 16.95 4,992,900 17.09 15.73
Date Open High Low Vol Cls adjCls
14-10-14 17.19 17.55 17.13 6,483,400 17.30 15.92
14-10-13 17.17 17.33 17.10 4,024,400 17.13 15.76
14-10-10 17.12 17.35 17.10 4,326,500 17.17 15.80
14-10-09 17.12 17.36 17.07 4,583,500 17.12 15.75
14-10-08 16.84 17.15 16.75 4,179,400 17.14 15.77
14-10-07 16.83 16.95 16.70 4,068,800 16.83 15.49
14-10-06 16.75 16.90 16.74 2,952,000 16.86 15.51
14-10-03 16.70 16.82 16.55 2,132,800 16.75 15.41
14-10-02 16.75 16.81 16.47 4,465,900 16.61 15.28
Date Open High Low Vol Cls adjCls
14-10-01 16.73 16.97 16.62 8,083,300 16.79 15.45
14-09-30 16.60 16.73 16.49 7,644,200 16.73 15.40
14-09-29 16.45 16.64 16.38 3,264,100 16.63 15.30
14-09-26 16.35 16.61 16.25 4,877,100 16.55 15.23
14-09-25 16.39 16.39 16.22 3,982,500 16.35 15.05
14-09-24 16.39 16.61 16.35 2,327,500 16.39 15.08
14-09-23 16.59 16.70 16.53 4,427,600 16.54 15.08
14-09-22 16.67 16.72 16.57 6,446,900 16.64 15.17
14-09-19 16.91 16.95 16.65 6,605,700 16.67 15.20
Date Open High Low Vol Cls adjCls
14-09-18 16.98 17.06 16.74 5,636,900 16.78 15.30
14-09-17 17.19 17.29 16.97 2,926,400 16.98 15.48
14-09-16 17.05 17.23 17.05 6,062,500 17.11 15.60
14-09-15 17.16 17.26 16.98 6,811,700 17.06 15.55
14-09-12 17.32 17.52 17.07 8,854,800 17.16 15.64
14-09-11 17.81 17.94 17.73 1,704,100 17.82 16.24
14-09-10 18.01 18.05 17.80 1,432,000 17.82 16.24
14-09-09 18.14 18.19 18.04 2,737,600 18.09 16.49
14-09-08 18.20 18.26 18.10 1,806,400 18.19 16.58
Date Open High Low Vol Cls adjCls
14-09-05 18.04 18.20 18.04 2,313,700 18.18 16.57
14-09-04 18.10 18.20 18.03 2,281,100 18.06 16.46
14-09-03 18.17 18.26 18.11 2,257,300 18.12 16.52
14-09-02 18.26 18.30 18.08 2,146,400 18.10 16.50
14-08-29 18.00 18.22 17.97 2,294,600 18.22 16.61
14-08-28 17.99 18.04 17.92 1,093,100 17.98 16.39
14-08-27 18.07 18.12 17.93 1,220,900 18.03 16.44
14-08-26 18.00 18.14 17.97 1,695,200 18.05 16.45
14-08-25 18.07 18.15 17.89 1,188,400 17.96 16.37
Date Open High Low Vol Cls adjCls
14-08-22 18.20 18.26 17.96 1,520,400 18.01 16.42
14-08-21 18.24 18.37 18.19 1,248,500 18.19 16.58
14-08-20 18.04 18.24 17.96 1,355,900 18.22 16.61
14-08-19 17.98 18.12 17.96 1,354,500 18.07 16.47
14-08-18 17.81 18.00 17.80 2,448,500 17.99 16.40
14-08-15 18.01 18.05 17.79 3,423,600 17.79 16.22
14-08-14 17.99 18.12 17.97 2,787,500 17.99 16.40
14-08-13 17.81 18.00 17.76 1,662,700 17.99 16.40
14-08-12 17.76 17.82 17.67 1,391,500 17.73 16.16
Date Open High Low Vol Cls adjCls
14-08-11 17.67 17.81 17.63 1,664,300 17.75 16.18
14-08-08 17.56 17.70 17.46 2,272,700 17.63 16.07
14-08-07 17.36 17.60 17.36 3,494,700 17.55 16.00
14-08-06 17.27 17.41 17.27 2,454,600 17.34 15.81
14-08-05 17.50 17.54 17.30 1,990,300 17.32 15.79
14-08-04 17.41 17.62 17.34 1,476,500 17.54 15.99
14-08-01 17.48 17.67 17.42 2,387,100 17.42 15.88
14-07-31 17.53 17.75 17.46 2,773,000 17.54 15.99
14-07-30 17.78 17.90 17.58 1,721,600 17.68 16.12
Date Open High Low Vol Cls adjCls
14-07-29 17.84 17.89 17.73 1,482,200 17.78 16.21
14-07-28 17.77 17.95 17.77 1,830,800 17.83 16.25
14-07-25 17.90 17.98 17.75 1,571,100 17.75 16.18
14-07-24 18.06 18.12 17.89 1,837,700 17.93 16.34
14-07-23 17.96 18.09 17.93 2,310,800 18.06 16.46
14-07-22 17.90 18.00 17.86 1,205,400 17.95 16.36
14-07-21 17.91 17.91 17.79 703,300 17.85 16.27
14-07-18 17.79 17.96 17.76 1,315,300 17.93 16.34
14-07-17 17.85 17.91 17.75 1,404,100 17.77 16.20
Date Open High Low Vol Cls adjCls
14-07-16 17.93 17.95 17.81 1,039,600 17.89 16.31
14-07-15 17.85 17.94 17.76 1,849,000 17.92 16.34
14-07-14 17.85 17.93 17.67 3,990,400 17.83 16.25
14-07-11 17.92 17.92 17.74 1,830,600 17.81 16.24
14-07-10 17.78 17.96 17.74 2,924,700 17.93 16.34
14-07-09 17.83 17.89 17.70 2,189,900 17.83 16.25
14-07-08 17.65 17.81 17.64 1,797,100 17.78 16.21
14-07-07 17.64 17.72 17.59 2,449,700 17.65 16.09
14-07-03 17.74 17.78 17.51 942,800 17.60 16.04
Date Open High Low Vol Cls adjCls
14-07-02 17.76 17.81 17.62 1,671,200 17.74 16.17
14-07-01 17.63 17.82 17.58 2,330,500 17.74 16.17
14-06-30 17.73 17.78 17.50 1,871,200 17.63 16.07
14-06-27 17.37 17.77 17.34 4,082,000 17.72 16.15
14-06-26 17.57 17.61 17.33 2,019,000 17.41 15.87
14-06-25 17.63 17.67 17.48 1,829,800 17.57 16.02
14-06-24 17.61 17.68 17.53 2,190,700 17.61 16.05
14-06-23 17.73 17.77 17.62 1,812,100 17.65 16.09
14-06-20 17.70 17.78 17.52 2,624,000 17.72 16.15
Date Open High Low Vol Cls adjCls
14-06-19 17.58 17.68 17.50 1,708,300 17.68 16.12
14-06-18 17.32 17.60 17.27 2,316,600 17.54 15.99
14-06-17 17.28 17.39 17.24 2,081,100 17.30 15.77
14-06-16 17.38 17.49 17.24 2,141,800 17.32 15.79
14-06-13 17.28 17.42 17.10 3,243,400 17.37 15.83
14-06-12 17.25 17.35 17.03 3,825,500 17.26 15.73
14-06-11 17.31 17.45 17.18 3,416,800 17.26 15.73
14-06-10 17.50 17.57 17.35 2,284,100 17.36 15.83
14-06-09 17.78 17.92 17.52 4,775,200 17.64 15.94
Date Open High Low Vol Cls adjCls
14-06-06 17.87 17.87 17.77 3,145,600 17.81 16.09
14-06-05 17.49 17.81 17.41 3,086,700 17.80 16.08
14-06-04 17.46 17.55 17.42 1,660,600 17.47 15.79
14-06-03 17.46 17.51 17.39 1,139,000 17.50 15.81
14-06-02 17.36 17.48 17.32 1,605,800 17.48 15.79
14-05-30 17.11 17.41 17.09 4,965,000 17.31 15.64
14-05-29 17.23 17.24 17.05 3,020,100 17.18 15.52
14-05-28 17.24 17.26 17.04 2,027,300 17.14 15.49
14-05-27 17.19 17.27 17.09 2,145,600 17.22 15.56
Date Open High Low Vol Cls adjCls
14-05-23 17.04 17.17 17.00 1,059,700 17.17 15.51
14-05-22 16.99 17.15 16.91 2,118,600 17.00 15.36
14-05-21 17.08 17.16 16.96 2,242,600 16.98 15.34
14-05-20 17.30 17.35 16.93 3,911,400 17.07 15.42
14-05-19 17.33 17.41 17.21 1,302,400 17.30 15.63
14-05-16 17.07 17.37 16.97 1,830,700 17.34 15.67
14-05-15 17.01 17.12 16.89 2,268,200 17.07 15.42
14-05-14 17.18 17.24 17.06 2,512,800 17.10 15.45
14-05-13 17.31 17.46 17.14 1,367,000 17.17 15.51
Date Open High Low Vol Cls adjCls
14-05-12 17.25 17.32 17.21 2,706,300 17.30 15.63
14-05-09 17.26 17.31 17.06 2,421,200 17.20 15.54
14-05-08 17.31 17.39 17.16 3,566,100 17.27 15.60
14-05-07 17.27 17.31 17.01 4,181,500 17.29 15.62
14-05-06 17.15 17.22 17.01 1,591,700 17.12 15.47
14-05-05 17.14 17.24 17.08 2,187,800 17.18 15.52
14-05-02 17.16 17.27 17.05 2,424,900 17.20 15.54
14-05-01 17.15 17.28 17.03 3,749,100 17.20 15.54
14-04-30 17.10 17.22 17.07 2,127,700 17.17 15.51
Date Open High Low Vol Cls adjCls
14-04-29 17.15 17.19 17.04 3,983,100 17.11 15.46
14-04-28 16.98 17.13 16.90 1,393,200 17.10 15.45
14-04-25 17.01 17.04 16.88 1,314,600 16.92 15.29
14-04-24 16.99 17.05 16.88 2,339,300 17.04 15.40
14-04-23 17.08 17.10 16.84 2,900,600 16.91 15.28
14-04-22 16.96 17.09 16.86 1,444,900 17.07 15.42
14-04-21 16.97 17.02 16.87 3,297,400 16.95 15.32
14-04-17 17.05 17.10 16.90 3,736,700 16.97 15.33
14-04-16 16.88 17.13 16.82 5,199,200 17.08 15.43
Date Open High Low Vol Cls adjCls
14-04-15 16.37 16.80 16.34 3,552,100 16.78 15.16
14-04-14 16.37 16.43 16.30 1,951,500 16.36 14.78
14-04-11 16.40 16.55 16.26 2,776,100 16.27 14.70
14-04-10 16.68 16.79 16.44 2,360,600 16.50 14.91
14-04-09 16.68 16.76 16.54 2,525,300 16.70 15.09
14-04-08 16.59 16.72 16.54 3,772,500 16.63 15.03
14-04-07 16.74 16.87 16.63 2,229,500 16.65 15.04
14-04-04 16.75 16.89 16.69 1,833,500 16.74 15.13
14-04-03 16.72 16.73 16.58 1,932,700 16.70 15.09
Date Open High Low Vol Cls adjCls
14-04-02 16.55 16.71 16.52 2,603,100 16.67 15.06
14-04-01 16.53 16.60 16.36 3,346,300 16.54 14.95
14-03-31 16.52 16.53 16.24 4,158,500 16.48 14.89
14-03-28 16.29 16.53 16.26 2,373,600 16.32 14.75
14-03-27 16.14 16.27 16.03 2,349,400 16.24 14.67
14-03-26 16.52 16.52 16.17 2,216,600 16.17 14.61
14-03-25 16.35 16.52 16.30 2,087,400 16.47 14.88
14-03-24 16.43 16.44 16.15 3,499,300 16.25 14.68
14-03-21 16.26 16.49 16.25 2,184,600 16.35 14.77
Date Open High Low Vol Cls adjCls
14-03-20 16.13 16.27 15.98 2,468,200 16.25 14.68
14-03-19 16.60 16.72 16.18 1,984,700 16.19 14.63
14-03-18 16.47 16.66 16.35 3,491,400 16.61 15.01
14-03-17 16.45 16.56 16.39 3,863,400 16.45 14.86
14-03-14 16.26 16.46 16.26 3,907,300 16.35 14.77
14-03-13 16.36 16.39 16.20 2,723,800 16.27 14.70
14-03-12 16.16 16.35 16.16 5,322,400 16.34 14.76
14-03-11 16.31 16.36 16.23 3,199,400 16.23 14.67
14-03-10 16.35 16.43 16.30 3,788,400 16.41 14.69
Date Open High Low Vol Cls adjCls
14-03-07 16.54 16.60 16.21 1,950,100 16.33 14.62
14-03-06 16.76 16.82 16.53 3,084,500 16.59 14.85
14-03-05 16.73 16.88 16.55 2,190,900 16.72 14.97
14-03-04 16.61 16.75 16.59 3,192,000 16.72 14.97
14-03-03 16.55 16.60 16.32 1,866,400 16.48 14.75
14-02-28 16.26 16.64 16.26 5,218,300 16.62 14.88
14-02-27 16.49 16.56 16.25 3,289,300 16.28 14.57
14-02-26 16.50 16.68 16.43 2,723,600 16.49 14.76
14-02-25 16.42 16.64 16.38 3,257,000 16.49 14.76
Date Open High Low Vol Cls adjCls
14-02-24 16.62 16.71 16.35 3,494,700 16.37 14.65
14-02-21 16.63 16.71 16.49 2,234,500 16.61 14.87
14-02-20 16.58 16.71 16.45 2,431,400 16.58 14.84
14-02-19 16.46 16.73 16.46 4,008,800 16.61 14.87
14-02-18 16.38 16.51 16.28 3,983,100 16.50 14.77
14-02-14 16.06 16.32 16.03 2,482,000 16.32 14.61
14-02-13 15.80 16.16 15.67 4,880,900 16.06 14.37
14-02-12 15.90 15.92 15.82 3,139,200 15.90 14.23
14-02-11 15.98 16.00 15.87 3,052,400 15.90 14.23
Date Open High Low Vol Cls adjCls
14-02-10 15.59 15.98 15.54 5,225,800 15.94 14.27
14-02-07 15.37 15.64 15.36 8,302,900 15.56 13.93
14-02-06 15.06 15.33 15.03 8,153,400 15.28 13.68
14-02-05 15.22 15.28 14.97 8,428,100 15.06 13.48
14-02-04 15.34 15.43 15.23 3,956,600 15.31 13.70
14-02-03 15.62 15.64 15.32 1,963,000 15.35 13.74
14-01-31 15.41 15.69 15.33 1,889,800 15.67 14.03
14-01-30 15.45 15.60 15.44 1,630,100 15.55 13.92
14-01-29 15.32 15.40 15.22 1,922,800 15.35 13.74
Date Open High Low Vol Cls adjCls
14-01-28 15.20 15.43 15.18 2,400,300 15.37 13.76
14-01-27 15.48 15.57 15.14 2,999,000 15.15 13.56
14-01-24 15.63 15.64 15.42 2,437,400 15.47 13.85
14-01-23 15.71 15.81 15.60 3,324,200 15.69 14.04
14-01-22 15.70 15.80 15.54 4,044,600 15.75 14.10
14-01-21 15.67 15.69 15.35 3,886,600 15.67 14.03
14-01-17 15.73 15.75 15.50 1,745,400 15.57 13.94
14-01-16 15.62 15.72 15.48 2,783,400 15.71 14.06
14-01-15 15.61 15.77 15.60 1,899,400 15.65 14.01
Date Open High Low Vol Cls adjCls
14-01-14 15.57 15.66 15.51 2,804,500 15.63 13.99
14-01-13 15.68 15.74 15.46 1,721,300 15.51 13.88
14-01-10 15.74 15.87 15.63 1,932,500 15.70 14.05
14-01-09 15.71 15.73 15.44 2,641,600 15.68 14.03
14-01-08 15.57 15.73 15.37 4,740,300 15.67 14.03
14-01-07 15.54 15.61 15.45 4,315,900 15.54 13.91
14-01-06 15.46 15.62 15.45 2,866,900 15.50 13.87
14-01-03 15.30 15.47 15.28 2,685,000 15.46 13.84
14-01-02 15.31 15.39 15.21 1,941,400 15.32 13.71
Date Open High Low Vol Cls adjCls
13-12-31 15.42 15.51 15.30 1,667,200 15.37 13.76
13-12-30 15.38 15.51 15.38 2,152,700 15.43 13.81
13-12-27 15.34 15.42 15.26 1,359,400 15.39 13.77
13-12-26 15.46 15.50 15.30 1,678,400 15.36 13.75
13-12-24 15.40 15.49 15.31 752,800 15.39 13.77
13-12-23 15.39 15.46 15.30 2,558,200 15.40 13.78
13-12-20 15.18 15.39 15.09 3,930,900 15.35 13.74
13-12-19 15.15 15.28 14.95 3,977,000 15.15 13.56
13-12-18 15.00 15.32 14.89 2,872,600 15.23 13.63
Date Open High Low Vol Cls adjCls
13-12-17 14.97 15.14 14.90 2,696,800 15.03 13.45
13-12-16 15.12 15.13 14.95 3,729,500 14.95 13.38
13-12-13 15.23 15.45 15.05 2,454,400 15.09 13.51
13-12-12 15.40 15.44 15.24 2,185,000 15.30 13.57
13-12-11 15.97 15.99 15.38 2,982,300 15.40 13.66
13-12-10 16.03 16.22 15.89 2,246,900 15.96 14.16
13-12-09 15.98 16.11 15.90 2,115,200 16.04 14.23
13-12-06 16.02 16.10 15.93 2,521,700 16.01 14.20
13-12-05 15.82 15.99 15.66 1,724,100 15.91 14.11
Date Open High Low Vol Cls adjCls
13-12-04 15.92 15.94 15.69 2,720,200 15.84 14.05
13-12-03 15.81 15.88 15.73 3,195,700 15.85 14.06
13-12-02 16.01 16.11 15.75 3,233,400 15.89 14.10
13-11-29 16.21 16.26 15.97 841,100 15.99 14.19
13-11-27 16.09 16.23 16.04 2,146,000 16.20 14.37
13-11-26 16.13 16.18 16.01 5,419,000 16.02 14.21
13-11-25 16.28 16.33 16.13 2,396,600 16.16 14.34
13-11-22 16.16 16.28 16.02 5,931,900 16.28 14.44
13-11-21 16.26 16.28 16.13 3,185,300 16.23 14.40
Date Open High Low Vol Cls adjCls
13-11-20 16.44 16.65 16.14 3,758,300 16.18 14.35
13-11-19 16.79 16.79 16.27 2,469,400 16.44 14.58
13-11-18 16.69 16.79 16.44 4,171,800 16.47 14.61
13-11-15 16.51 16.64 16.44 2,792,400 16.60 14.73
13-11-14 16.38 16.58 16.36 1,752,900 16.52 14.66
13-11-13 16.12 16.35 16.08 2,276,300 16.33 14.49
13-11-12 16.24 16.24 15.99 2,238,100 16.16 14.34
13-11-11 16.17 16.37 16.11 2,083,600 16.25 14.42
13-11-08 16.17 16.24 15.87 3,853,400 16.17 14.35
Date Open High Low Vol Cls adjCls
13-11-07 16.47 16.56 16.24 2,946,200 16.25 14.42
13-11-06 16.70 16.76 16.42 3,163,700 16.47 14.61
13-11-05 16.94 17.05 16.48 3,855,000 16.66 14.78
13-11-04 17.10 17.32 16.90 3,096,900 17.06 15.13
13-11-01 17.06 17.11 16.84 2,576,400 17.09 15.16
13-10-31 17.07 17.15 16.84 5,037,500 16.95 15.04
13-10-30 16.83 17.12 16.81 5,869,600 17.07 15.14
13-10-29 16.98 17.02 16.81 3,006,200 16.85 14.95
13-10-28 17.18 17.18 16.92 2,497,400 16.99 15.07
Date Open High Low Vol Cls adjCls
13-10-25 16.99 17.26 16.89 3,151,300 17.18 15.24
13-10-24 16.89 16.99 16.83 2,098,800 16.99 15.07
13-10-23 16.85 17.01 16.81 2,872,100 16.90 14.99
13-10-22 16.79 16.94 16.69 3,800,700 16.91 15.00
13-10-21 16.75 16.75 16.57 1,867,300 16.66 14.78
13-10-18 16.80 16.81 16.51 2,232,200 16.71 14.82
13-10-17 16.22 16.75 16.17 4,317,100 16.73 14.84
13-10-16 16.40 16.53 16.34 3,556,600 16.37 14.52
13-10-15 16.16 16.35 16.14 5,281,200 16.34 14.50
Date Open High Low Vol Cls adjCls
13-10-14 16.13 16.26 15.98 2,952,200 16.20 14.37
13-10-11 15.94 16.20 15.91 2,849,300 16.20 14.37
13-10-10 15.79 16.10 15.78 2,034,400 16.04 14.23
13-10-09 15.68 15.81 15.63 2,934,000 15.66 13.89
13-10-08 15.84 15.89 15.59 2,246,400 15.62 13.86
13-10-07 15.65 15.91 15.61 2,351,100 15.81 14.03
13-10-04 15.86 15.96 15.69 1,742,400 15.76 13.98
13-10-03 16.19 16.25 15.77 5,284,100 15.84 14.05
13-10-02 16.02 16.28 15.89 4,771,600 16.23 14.40
Date Open High Low Vol Cls adjCls
13-10-01 15.72 16.33 15.67 3,619,300 16.10 14.28
13-09-30 15.85 15.98 15.71 3,078,500 15.71 13.94
13-09-27 15.99 16.09 15.87 1,864,600 16.00 14.19
13-09-26 15.99 16.11 15.86 1,857,700 16.00 14.19
13-09-25 15.81 16.04 15.80 3,566,600 16.02 14.21
13-09-24 15.93 16.02 15.81 2,273,300 15.82 14.03
13-09-23 15.98 16.16 15.85 3,316,100 15.92 14.12
13-09-20 16.36 16.36 15.90 3,537,600 16.02 14.21
13-09-19 16.38 16.51 16.28 3,951,700 16.28 14.44
Date Open High Low Vol Cls adjCls
13-09-18 16.04 16.47 15.79 3,111,100 16.46 14.48
13-09-17 16.05 16.15 15.97 2,285,200 16.04 14.11
13-09-16 16.00 16.20 15.92 3,433,800 16.00 14.08
13-09-13 15.59 15.78 15.59 1,183,700 15.77 13.88
13-09-12 15.68 15.92 15.63 2,202,200 15.63 13.75
13-09-11 15.73 15.82 15.61 1,687,800 15.77 13.88
13-09-10 15.88 15.88 15.55 2,725,400 15.73 13.84
13-09-09 15.50 15.75 15.37 3,927,000 15.75 13.86
13-09-06 15.46 15.59 15.39 2,284,400 15.44 13.59
Date Open High Low Vol Cls adjCls
13-09-05 15.51 15.53 15.25 1,649,000 15.27 13.44
13-09-04 15.41 15.60 15.30 2,645,100 15.47 13.61
13-09-03 15.76 15.76 15.24 3,745,800 15.37 13.52
13-08-30 15.68 15.85 15.43 10,254,200 15.52 13.66
13-08-29 15.80 15.84 15.54 3,089,100 15.71 13.82
13-08-28 15.87 15.88 15.72 2,704,400 15.77 13.88
13-08-27 15.86 16.02 15.82 2,266,500 15.87 13.96
13-08-26 16.00 16.06 15.90 2,533,700 15.97 14.05
13-08-23 15.84 16.10 15.83 2,639,100 16.03 14.10
Date Open High Low Vol Cls adjCls
13-08-22 15.88 15.94 15.72 3,347,900 15.86 13.95
13-08-21 15.88 16.11 15.57 2,367,200 15.85 13.95
13-08-20 15.58 16.03 15.58 2,628,400 15.95 14.03
13-08-19 15.76 15.89 15.56 4,133,100 15.59 13.72
13-08-16 16.26 16.30 15.76 5,048,500 15.76 13.87
13-08-15 16.41 16.41 16.12 2,015,900 16.32 14.36
13-08-14 16.35 16.56 16.32 1,979,900 16.51 14.53
13-08-13 16.51 16.51 16.31 2,330,300 16.35 14.39
13-08-12 16.62 16.64 16.44 1,573,700 16.52 14.54
Date Open High Low Vol Cls adjCls
13-08-09 16.55 16.76 16.53 1,273,100 16.61 14.61
13-08-08 16.71 16.74 16.54 1,892,400 16.57 14.58
13-08-07 16.73 16.76 16.54 1,708,000 16.66 14.66
13-08-06 16.71 16.84 16.66 1,456,000 16.75 14.74
13-08-05 16.93 17.02 16.74 2,274,100 16.75 14.74
13-08-02 17.20 17.34 16.99 1,732,700 17.00 14.96
13-08-01 16.73 17.38 16.67 3,434,500 17.25 15.18
13-07-31 17.25 17.35 16.96 3,845,700 17.08 15.03
13-07-30 17.28 17.38 17.16 1,739,800 17.20 15.13
Date Open High Low Vol Cls adjCls
13-07-29 17.30 17.38 17.13 2,439,900 17.18 15.12
13-07-26 17.40 17.48 17.29 1,921,900 17.30 15.22
13-07-25 17.29 17.47 17.22 2,740,600 17.42 15.33
13-07-24 17.75 17.75 17.22 3,380,400 17.31 15.23
13-07-23 17.83 17.90 17.63 3,327,800 17.68 15.56
13-07-22 17.70 17.84 17.62 2,156,500 17.78 15.64
13-07-19 17.81 17.89 17.69 2,279,700 17.71 15.58
13-07-18 17.76 17.89 17.70 2,336,500 17.84 15.70
13-07-17 17.58 17.83 17.57 4,230,900 17.74 15.61
Date Open High Low Vol Cls adjCls
13-07-16 17.38 17.57 17.30 5,961,100 17.57 15.46
13-07-15 17.35 17.49 17.30 4,794,300 17.38 15.29
13-07-12 17.46 17.55 17.21 2,815,700 17.35 15.27
13-07-11 17.25 17.44 17.18 4,108,400 17.44 15.35
13-07-10 16.98 17.03 16.80 2,496,500 17.00 14.96
13-07-09 16.81 17.02 16.78 6,186,700 17.00 14.96
13-07-08 16.68 16.94 16.60 4,919,200 16.79 14.77
13-07-05 16.60 16.70 16.29 3,276,700 16.62 14.62
13-07-03 16.61 16.72 16.45 3,768,200 16.57 14.58
Date Open High Low Vol Cls adjCls
13-07-02 16.55 16.76 16.51 4,846,400 16.65 14.65
13-07-01 16.78 16.81 16.42 3,999,500 16.49 14.51
13-06-28 16.70 16.75 16.47 4,231,800 16.65 14.65
13-06-27 16.41 16.74 16.37 4,203,600 16.74 14.73
13-06-26 16.23 16.39 16.14 4,727,900 16.28 14.32
13-06-25 16.20 16.28 15.94 4,108,300 16.07 14.14
13-06-24 16.05 16.34 15.60 6,041,600 15.99 14.07
13-06-21 16.22 16.27 15.84 6,353,600 16.11 14.17
13-06-20 16.69 16.70 16.05 4,527,000 16.12 14.18
Date Open High Low Vol Cls adjCls
13-06-19 17.37 17.40 16.79 2,930,800 16.79 14.77
13-06-18 17.30 17.57 17.12 5,071,900 17.34 15.26
13-06-17 17.52 17.68 17.21 2,522,800 17.28 15.20
13-06-14 17.30 17.60 17.23 4,672,400 17.46 15.36
13-06-13 16.83 17.34 16.81 2,586,200 17.31 15.23
13-06-12 17.16 17.19 16.89 3,652,900 16.90 14.87
13-06-11 17.25 17.34 16.99 3,856,200 17.07 15.02
13-06-10 17.51 17.62 17.38 2,676,700 17.54 15.31
13-06-07 17.50 17.55 17.31 4,395,200 17.51 15.29
Date Open High Low Vol Cls adjCls
13-06-06 16.89 17.48 16.88 4,316,600 17.48 15.26
13-06-05 17.02 17.17 16.89 4,402,000 16.93 14.78
13-06-04 17.39 17.51 17.10 4,640,000 17.11 14.94
13-06-03 17.56 17.59 17.29 5,623,500 17.38 15.17
13-05-31 17.85 17.86 17.42 8,735,000 17.46 15.24
13-05-30 18.01 18.17 17.85 3,558,500 17.86 15.59
13-05-29 18.28 18.47 18.02 7,804,200 18.05 15.76
13-05-28 18.87 19.05 18.52 4,497,800 18.68 16.31
13-05-24 18.65 18.78 18.47 5,105,100 18.71 16.34
Date Open High Low Vol Cls adjCls
13-05-23 18.78 18.81 18.22 5,814,900 18.56 16.20
13-05-22 19.35 19.45 18.81 5,912,600 18.96 16.55
13-05-21 19.34 19.44 19.22 2,350,600 19.28 16.83
13-05-20 19.30 19.38 19.25 1,649,600 19.29 16.84
13-05-17 19.27 19.42 19.24 3,413,100 19.33 16.88
13-05-16 19.47 19.54 19.10 21,664,600 19.18 16.75
13-05-15 19.22 19.41 19.15 1,212,100 19.41 16.95
13-05-14 19.23 19.34 19.18 1,921,300 19.28 16.83
13-05-13 19.08 19.25 19.04 1,946,100 19.24 16.80
Date Open High Low Vol Cls adjCls
13-05-10 19.02 19.16 18.92 1,553,100 19.13 16.70
13-05-09 19.06 19.11 18.98 1,636,600 19.01 16.60
13-05-08 18.90 19.11 18.83 1,619,400 19.11 16.69
13-05-07 18.88 19.03 18.87 2,034,200 18.91 16.51
13-05-06 18.73 18.96 18.73 2,227,100 18.90 16.50
13-05-03 18.64 18.92 18.60 3,752,600 18.74 16.36
13-05-02 18.27 18.65 18.27 1,685,800 18.57 16.21
13-05-01 18.28 18.40 18.21 1,797,600 18.28 15.96
13-04-30 18.16 18.34 18.13 4,856,400 18.34 16.01
Date Open High Low Vol Cls adjCls
13-04-29 18.05 18.18 18.01 4,225,100 18.16 15.86
13-04-26 17.97 18.14 17.90 2,778,000 18.00 15.72
13-04-25 17.85 17.94 17.72 5,486,800 17.89 15.62
13-04-24 17.83 17.87 17.74 5,136,100 17.82 15.56
13-04-23 17.84 17.84 17.67 3,195,000 17.78 15.52
13-04-22 17.84 17.86 17.65 2,156,200 17.70 15.45
13-04-19 17.64 17.82 17.56 2,348,200 17.82 15.56
13-04-18 17.60 17.62 17.47 2,423,500 17.53 15.31
13-04-17 17.78 17.86 17.53 3,060,900 17.58 15.35
Date Open High Low Vol Cls adjCls
13-04-16 17.75 17.99 17.65 1,638,800 17.95 15.67
13-04-15 18.00 18.09 17.69 2,142,000 17.73 15.48
13-04-12 17.99 18.10 17.97 2,442,400 18.10 15.80
13-04-11 17.92 18.16 17.88 3,053,000 18.02 15.73
13-04-10 18.00 18.01 17.87 2,392,300 17.94 15.66
13-04-09 17.90 18.05 17.70 3,280,400 17.94 15.66
13-04-08 17.73 17.82 17.61 3,791,100 17.82 15.56
13-04-05 17.66 17.79 17.65 1,837,400 17.72 15.47
13-04-04 17.75 17.87 17.71 1,885,700 17.87 15.60
Date Open High Low Vol Cls adjCls
13-04-03 17.94 18.04 17.66 1,879,700 17.77 15.52
13-04-02 17.54 17.88 17.47 2,668,000 17.86 15.59
13-04-01 17.47 17.54 17.37 1,594,300 17.47 15.25
13-03-28 17.66 17.66 17.41 2,803,800 17.42 15.21
13-03-27 17.54 17.64 17.45 1,453,700 17.59 15.36
13-03-26 17.68 17.68 17.52 2,663,800 17.55 15.32
13-03-25 17.56 17.68 17.51 1,995,600 17.56 15.33
13-03-22 17.41 17.53 17.37 1,354,000 17.51 15.29
13-03-21 17.45 17.57 17.28 2,002,200 17.32 15.12
Date Open High Low Vol Cls adjCls
13-03-20 17.47 17.50 17.32 1,475,000 17.46 15.24
13-03-19 17.43 17.48 17.28 1,473,200 17.39 15.18
13-03-18 17.41 17.43 17.27 1,729,200 17.41 15.20
13-03-15 17.43 17.57 17.31 3,705,900 17.46 15.24
13-03-14 17.40 17.54 17.36 1,171,100 17.45 15.24
13-03-13 17.38 17.47 17.29 1,715,000 17.37 15.17
13-03-12 17.44 17.45 17.25 1,446,600 17.41 15.20
13-03-11 17.65 17.68 17.52 1,567,700 17.60 15.25
13-03-08 17.64 17.74 17.48 3,752,000 17.71 15.34
Date Open High Low Vol Cls adjCls
13-03-07 17.64 17.65 17.49 2,764,200 17.59 15.24
13-03-06 17.62 17.67 17.41 2,338,000 17.58 15.23
13-03-05 17.39 17.57 17.26 2,459,700 17.51 15.17
13-03-04 17.33 17.42 17.20 1,829,000 17.39 15.07
13-03-01 17.24 17.36 17.05 1,904,400 17.35 15.03
13-02-28 17.23 17.42 17.19 4,763,000 17.27 14.96
13-02-27 16.81 17.28 16.79 4,670,200 17.26 14.95
13-02-26 16.62 16.87 16.60 3,123,500 16.86 14.61
13-02-25 16.99 17.00 16.62 1,861,300 16.63 14.41
Date Open High Low Vol Cls adjCls
13-02-22 16.81 16.94 16.81 1,009,400 16.92 14.66
13-02-21 16.89 16.93 16.67 3,366,600 16.79 14.55
13-02-20 17.07 17.13 16.92 3,156,200 16.96 14.69
13-02-19 17.01 17.05 16.92 2,721,300 17.04 14.76
13-02-15 16.75 17.00 16.75 4,547,000 17.00 14.73
13-02-14 16.76 16.86 16.64 4,534,300 16.77 14.53
13-02-13 16.98 17.03 16.61 5,115,100 16.75 14.51
13-02-12 16.91 17.03 16.84 5,067,700 16.94 14.68
13-02-11 16.87 17.00 16.82 1,992,200 16.96 14.69
Date Open High Low Vol Cls adjCls
13-02-08 16.82 16.92 16.76 1,342,000 16.91 14.65
13-02-07 16.83 16.87 16.73 2,150,800 16.83 14.58
13-02-06 16.62 16.80 16.60 1,867,600 16.78 14.54
13-02-05 16.72 16.80 16.62 2,114,600 16.71 14.48
13-02-04 16.70 16.84 16.62 2,433,000 16.68 14.45
13-02-01 16.57 16.84 16.54 4,158,300 16.80 14.56
13-01-31 16.44 16.62 16.32 3,855,100 16.59 14.37
13-01-30 16.45 16.58 16.43 2,166,300 16.55 14.34
13-01-29 16.31 16.50 16.31 4,402,600 16.50 14.30
Date Open High Low Vol Cls adjCls
13-01-28 16.26 16.44 16.24 2,278,300 16.38 14.19
13-01-25 16.19 16.30 16.13 2,015,300 16.27 14.10
13-01-24 16.11 16.21 16.08 2,160,700 16.16 14.00
13-01-23 16.01 16.15 15.92 2,444,800 16.12 13.97
13-01-22 15.80 16.07 15.77 2,809,000 16.03 13.89
13-01-18 15.73 15.84 15.65 2,061,000 15.84 13.72
13-01-17 15.83 15.87 15.70 2,558,400 15.74 13.64
13-01-16 16.08 16.08 15.78 2,270,200 15.79 13.68
13-01-15 15.57 15.77 15.53 1,773,800 15.73 13.63
Date Open High Low Vol Cls adjCls
13-01-14 15.65 15.79 15.56 1,638,800 15.57 13.49
13-01-11 15.67 15.69 15.53 1,876,000 15.65 13.56
13-01-10 15.73 15.74 15.56 2,914,200 15.62 13.53
13-01-09 15.73 15.82 15.63 2,116,400 15.66 13.57
13-01-08 15.57 15.77 15.57 4,215,000 15.69 13.59
13-01-07 15.85 15.91 15.76 3,165,600 15.87 13.75
13-01-04 15.79 15.87 15.71 3,103,800 15.87 13.75
13-01-03 15.87 15.88 15.68 3,314,600 15.74 13.64
13-01-02 15.90 16.01 15.74 2,079,400 15.80 13.69
Date Open High Low Vol Cls adjCls
12-12-31 15.36 15.67 15.36 1,385,200 15.66 13.57
12-12-28 15.37 15.54 15.34 5,972,400 15.43 13.37
12-12-27 15.48 15.61 15.27 1,574,900 15.47 13.40
12-12-26 15.57 15.66 15.49 1,155,400 15.51 13.44
12-12-24 15.58 15.67 15.51 599,300 15.63 13.54
12-12-21 15.54 15.67 15.50 2,722,100 15.60 13.52
12-12-20 15.55 15.73 15.50 1,960,800 15.69 13.59
12-12-19 15.53 15.61 15.48 2,100,900 15.57 13.49
12-12-18 15.42 15.54 15.36 2,292,900 15.51 13.44
Date Open High Low Vol Cls adjCls
12-12-17 15.25 15.43 15.20 3,082,200 15.41 13.35
12-12-14 15.26 15.26 15.12 2,872,000 15.18 13.15
12-12-13 15.35 15.39 15.18 6,102,200 15.19 13.16
12-12-12 15.60 15.61 15.43 4,358,200 15.46 13.29
12-12-11 15.68 15.72 15.53 2,398,800 15.56 13.38
12-12-10 15.60 15.64 15.54 3,417,800 15.62 13.43
12-12-07 15.53 15.63 15.47 2,712,500 15.57 13.39
12-12-06 15.46 15.55 15.43 1,618,100 15.50 13.33
12-12-05 15.49 15.51 15.35 2,484,300 15.41 13.25
Date Open High Low Vol Cls adjCls
12-12-04 15.40 15.52 15.35 2,512,000 15.46 13.29
12-12-03 15.42 15.54 15.33 2,263,700 15.43 13.26
12-11-30 15.24 15.36 15.22 5,803,200 15.31 13.16
12-11-29 15.35 15.43 15.06 5,990,800 15.20 13.07
12-11-28 15.40 15.40 15.15 2,882,700 15.21 13.08
12-11-27 15.46 15.50 15.22 2,999,000 15.38 13.22
12-11-26 15.49 15.71 15.41 3,248,900 15.53 13.35
12-11-23 15.59 15.63 15.48 1,020,200 15.55 13.37
12-11-21 15.54 15.60 15.41 2,187,600 15.47 13.30
Date Open High Low Vol Cls adjCls
12-11-20 15.35 15.55 15.26 2,972,200 15.54 13.36
12-11-19 15.23 15.35 15.15 2,166,400 15.32 13.17
12-11-16 14.92 15.09 14.86 3,200,600 15.06 12.95
12-11-15 14.96 15.13 14.79 2,208,100 14.92 12.83
12-11-14 15.29 15.39 14.95 2,278,800 14.95 12.85
12-11-13 15.13 15.36 15.08 2,297,000 15.27 13.13
12-11-12 15.23 15.27 15.10 1,664,000 15.25 13.11
12-11-09 15.14 15.26 15.05 1,737,100 15.15 13.02
12-11-08 15.47 15.51 15.21 2,242,800 15.21 13.08
Date Open High Low Vol Cls adjCls
12-11-07 15.51 15.59 15.41 2,535,400 15.48 13.31
12-11-06 15.68 15.69 15.56 4,039,600 15.63 13.44
12-11-05 15.69 15.72 15.48 2,672,400 15.58 13.39
12-11-02 15.44 15.81 15.44 5,788,800 15.68 13.48
12-11-01 15.35 15.49 15.24 2,536,800 15.46 13.29
12-10-31 15.14 15.40 15.00 3,849,400 15.36 13.20
12-10-26 15.31 15.34 15.01 2,572,900 15.05 12.94
12-10-25 15.56 15.63 15.11 2,425,600 15.31 13.16
12-10-24 15.53 15.60 15.36 1,835,800 15.48 13.31
Date Open High Low Vol Cls adjCls
12-10-23 15.45 15.55 15.30 2,825,500 15.48 13.31
12-10-22 15.46 15.64 15.40 2,846,300 15.64 13.45
12-10-19 15.84 15.93 15.62 2,291,900 15.68 13.48
12-10-18 15.70 15.86 15.69 1,371,300 15.84 13.62
12-10-17 15.68 15.75 15.57 2,514,300 15.70 13.50
12-10-16 15.70 15.83 15.63 2,603,900 15.66 13.46
12-10-15 15.56 15.66 15.45 1,797,000 15.64 13.45
12-10-12 15.47 15.61 15.42 2,798,800 15.59 13.40
12-10-11 15.45 15.54 15.42 3,383,800 15.50 13.33
Date Open High Low Vol Cls adjCls
12-10-10 15.28 15.41 15.24 1,641,900 15.40 13.24
12-10-09 15.27 15.42 15.25 1,933,200 15.29 13.14
12-10-08 15.19 15.28 15.12 3,440,000 15.25 13.11
12-10-05 15.27 15.32 15.14 2,802,800 15.23 13.09
12-10-04 15.44 15.44 15.09 2,528,300 15.20 13.07
12-10-03 15.39 15.42 15.19 4,695,100 15.25 13.11
12-10-02 15.24 15.31 15.11 6,824,100 15.22 13.08
12-10-01 15.37 15.41 15.09 2,945,700 15.23 13.09
12-09-28 15.25 15.38 15.21 2,879,000 15.36 13.20
Date Open High Low Vol Cls adjCls
12-09-27 15.25 15.41 15.22 3,573,800 15.35 13.20
12-09-26 15.35 15.43 15.21 3,339,800 15.21 13.08
12-09-25 15.49 15.54 15.31 3,745,100 15.35 13.20
12-09-24 15.60 15.63 15.43 3,072,400 15.51 13.33
12-09-21 15.58 15.61 15.48 5,275,500 15.60 13.41
12-09-20 15.67 15.67 15.40 6,779,400 15.54 13.36
12-09-19 15.82 15.92 15.73 7,564,600 15.80 13.58
12-09-18 15.80 15.85 15.68 5,193,100 15.85 13.63
12-09-17 15.88 15.89 15.73 2,208,000 15.79 13.57
Date Open High Low Vol Cls adjCls
12-09-14 15.76 15.92 15.72 2,405,300 15.86 13.63
12-09-13 15.55 15.71 15.50 2,980,700 15.67 13.47
12-09-12 15.48 15.54 15.36 1,856,900 15.53 13.35
12-09-11 15.44 15.58 15.28 1,721,800 15.57 13.28
12-09-10 15.36 15.54 15.36 2,414,000 15.47 13.20
12-09-07 15.40 15.55 15.40 5,151,300 15.53 13.25
12-09-06 15.31 15.47 15.27 4,053,100 15.47 13.20
12-09-05 15.33 15.39 15.22 3,986,600 15.30 13.05
12-09-04 15.20 15.37 15.10 2,200,300 15.35 13.09
Date Open High Low Vol Cls adjCls
12-08-31 15.20 15.25 15.05 3,052,400 15.22 12.98
12-08-30 15.19 15.24 15.12 1,900,400 15.17 12.94
12-08-29 15.28 15.35 15.22 1,909,100 15.29 13.04
12-08-28 15.12 15.28 15.04 2,878,900 15.23 12.99
12-08-27 15.03 15.16 15.01 3,431,700 15.12 12.90
12-08-24 14.88 15.11 14.75 2,484,000 15.00 12.80
12-08-23 14.86 14.90 14.74 2,926,000 14.87 12.69
12-08-22 14.98 14.98 14.75 1,852,900 14.89 12.70
12-08-21 14.97 15.07 14.88 2,234,400 14.96 12.76
Date Open High Low Vol Cls adjCls
12-08-20 15.01 15.02 14.85 2,473,800 14.94 12.74
12-08-17 14.95 15.05 14.92 2,314,900 15.02 12.81
12-08-16 14.87 15.02 14.80 1,550,000 14.94 12.74
12-08-15 14.84 14.92 14.77 1,821,800 14.89 12.70
12-08-14 14.95 15.01 14.76 2,053,400 14.81 12.63
12-08-13 14.89 15.03 14.80 2,924,200 14.97 12.77
12-08-10 14.79 14.94 14.77 3,440,000 14.90 12.71
12-08-09 14.62 14.95 14.61 6,215,500 14.88 12.69
12-08-08 14.55 14.68 14.50 4,618,600 14.66 12.51
Date Open High Low Vol Cls adjCls
12-08-07 14.82 14.84 14.60 2,914,600 14.64 12.49
12-08-06 14.92 14.97 14.77 1,884,800 14.81 12.63
12-08-03 14.92 15.03 14.79 5,962,900 14.86 12.68
12-08-02 14.84 14.86 14.65 4,857,800 14.77 12.60
12-08-01 14.85 15.15 14.80 4,676,000 14.95 12.75
12-07-31 15.12 15.15 14.88 3,097,400 15.04 12.83
12-07-30 15.05 15.09 14.97 2,474,800 15.06 12.85
12-07-27 14.85 15.16 14.85 2,950,300 15.03 12.82
12-07-26 14.74 14.88 14.72 3,383,900 14.82 12.64
Date Open High Low Vol Cls adjCls
12-07-25 14.65 14.69 14.42 2,207,900 14.61 12.46
12-07-24 14.75 14.84 14.47 4,209,700 14.58 12.44
12-07-23 14.69 14.81 14.64 2,779,500 14.77 12.60
12-07-20 14.72 14.91 14.63 3,792,300 14.86 12.68
12-07-19 15.00 15.01 14.69 3,618,200 14.88 12.69
12-07-18 14.93 15.03 14.78 2,300,600 14.95 12.75
12-07-17 14.91 15.07 14.78 2,323,800 14.99 12.79
12-07-16 14.84 14.97 14.76 2,001,900 14.89 12.70
12-07-13 14.65 14.82 14.65 1,792,200 14.79 12.62
Date Open High Low Vol Cls adjCls
12-07-12 14.53 14.74 14.43 1,411,000 14.65 12.50
12-07-11 14.65 14.72 14.51 3,249,400 14.62 12.47
12-07-10 14.92 15.00 14.57 2,551,700 14.69 12.53
12-07-09 14.78 14.86 14.68 1,471,100 14.85 12.67
12-07-06 14.62 14.83 14.57 2,042,600 14.82 12.64
12-07-05 14.81 14.88 14.64 1,597,600 14.76 12.59
12-07-03 14.78 14.91 14.68 1,264,300 14.82 12.64
12-07-02 14.73 14.78 14.56 2,831,200 14.72 12.56
12-06-29 14.41 14.65 14.37 3,138,000 14.64 12.49
Date Open High Low Vol Cls adjCls
12-06-28 14.06 14.20 13.87 2,472,900 14.20 12.11
12-06-27 14.07 14.16 13.96 1,810,000 14.11 12.04
12-06-26 13.91 14.17 13.88 2,573,500 14.08 12.01
12-06-25 13.87 13.98 13.74 2,745,800 13.92 11.87
12-06-22 14.12 14.23 13.78 3,320,200 14.00 11.94
12-06-21 14.29 14.32 14.07 3,566,800 14.07 12.00
12-06-20 14.14 14.37 14.01 2,416,700 14.26 12.16
12-06-19 14.07 14.28 14.06 2,766,500 14.16 12.08
12-06-18 13.82 14.11 13.80 1,953,100 14.02 11.96
Date Open High Low Vol Cls adjCls
12-06-15 13.37 14.08 13.36 3,315,400 13.89 11.85
12-06-14 13.80 14.19 13.77 1,953,200 14.09 11.92
12-06-13 13.78 13.96 13.60 1,551,400 13.76 11.64
12-06-12 13.70 13.87 13.59 2,002,200 13.84 11.71
12-06-11 14.25 14.25 13.65 1,944,300 13.65 11.55
12-06-08 13.88 14.15 13.84 1,491,200 14.14 11.96
12-06-07 14.19 14.26 13.83 2,375,600 13.91 11.77
12-06-06 13.82 14.06 13.74 2,347,900 14.01 11.85
12-06-05 13.34 13.78 13.29 2,641,800 13.65 11.55
Date Open High Low Vol Cls adjCls
12-06-04 13.58 13.59 13.29 1,805,600 13.41 11.34
12-06-01 13.65 13.76 13.49 2,868,800 13.53 11.44
12-05-31 13.82 14.06 13.69 3,769,800 13.89 11.75
12-05-30 14.07 14.10 13.83 2,626,300 13.86 11.72
12-05-29 14.02 14.19 13.97 1,980,000 14.17 11.98
12-05-25 13.98 14.06 13.84 2,112,700 13.89 11.75
12-05-24 13.96 14.09 13.79 3,286,300 14.00 11.84
12-05-23 13.78 13.98 13.59 2,830,200 13.96 11.81
12-05-22 13.73 13.94 13.68 3,930,900 13.91 11.77
Date Open High Low Vol Cls adjCls
12-05-21 13.36 13.82 13.34 3,184,600 13.75 11.63
12-05-18 13.58 13.66 13.34 3,040,000 13.36 11.30
12-05-17 14.06 14.06 13.57 3,045,100 13.62 11.52
12-05-16 14.33 14.37 13.96 3,070,300 14.02 11.86
12-05-15 14.45 14.52 14.20 3,239,000 14.29 12.09
12-05-14 14.60 14.69 14.43 2,828,500 14.50 12.26
12-05-11 14.57 14.88 14.57 2,754,700 14.75 12.48
12-05-10 14.78 14.80 14.52 3,007,200 14.71 12.44
12-05-09 14.54 14.76 14.47 3,653,800 14.63 12.37
Date Open High Low Vol Cls adjCls
12-05-08 14.69 14.75 14.45 4,384,000 14.68 12.42
12-05-07 14.73 14.83 14.65 3,150,200 14.77 12.49
12-05-04 14.90 14.97 14.72 2,234,500 14.80 12.52
12-05-03 15.00 15.15 14.97 2,520,700 14.98 12.67
12-05-02 14.56 15.08 14.10 2,466,300 14.99 12.68
12-05-01 14.80 15.12 14.76 1,626,500 15.01 12.70
12-04-30 14.80 14.80 14.62 1,323,300 14.80 12.52
12-04-27 14.79 14.88 14.67 2,557,600 14.82 12.53
12-04-26 14.66 14.83 14.63 1,646,900 14.79 12.51
Date Open High Low Vol Cls adjCls
12-04-25 14.75 14.80 14.65 2,591,100 14.71 12.44
12-04-24 14.40 14.62 14.36 2,684,700 14.62 12.37
12-04-23 14.29 14.41 14.19 3,089,900 14.36 12.15
12-04-20 14.38 14.59 14.32 2,030,000 14.48 12.25
12-04-19 14.35 14.37 14.07 4,042,000 14.26 12.06
12-04-18 14.34 14.41 14.27 1,975,300 14.34 12.13
12-04-17 14.40 14.47 14.25 3,109,800 14.42 12.20
12-04-16 14.19 14.41 14.12 2,767,400 14.32 12.11
12-04-13 14.15 14.22 14.06 1,856,400 14.13 11.95
Date Open High Low Vol Cls adjCls
12-04-12 14.04 14.30 13.96 2,795,700 14.18 11.99
12-04-11 14.04 14.09 13.95 2,745,600 14.05 11.88
12-04-10 14.27 14.27 13.82 6,698,000 13.90 11.76
12-04-09 14.09 14.25 14.05 4,120,000 14.22 12.03
12-04-05 14.49 14.53 14.26 5,361,700 14.33 12.12
12-04-04 14.54 14.63 14.46 4,508,100 14.53 12.29
12-04-03 14.75 14.75 14.51 2,319,600 14.62 12.37
12-04-02 14.64 14.81 14.49 3,445,900 14.71 12.44
12-03-30 14.66 14.72 14.48 7,631,000 14.60 12.35
Date Open High Low Vol Cls adjCls
12-03-29 14.59 14.76 14.49 8,293,400 14.54 12.30
12-03-28 14.87 14.90 14.59 4,945,900 14.76 12.48
12-03-27 14.79 15.00 14.76 2,642,100 14.90 12.60
12-03-26 14.89 14.89 14.65 2,037,900 14.76 12.48
12-03-23 14.60 14.76 14.47 3,660,800 14.73 12.46
12-03-22 14.82 14.84 14.41 4,160,900 14.61 12.36
12-03-21 14.91 15.03 14.85 3,398,300 14.95 12.64
12-03-20 14.89 14.99 14.83 2,344,800 14.91 12.61
12-03-19 14.88 15.09 14.80 3,341,500 15.01 12.70
Date Open High Low Vol Cls adjCls
12-03-16 14.70 14.90 14.68 3,219,700 14.90 12.60
12-03-15 14.48 14.73 14.48 3,345,200 14.72 12.45
12-03-14 14.48 14.58 14.33 3,852,800 14.55 12.31
12-03-13 14.31 14.66 14.25 3,928,900 14.59 12.24
12-03-12 14.18 14.32 14.15 1,613,400 14.22 11.93
12-03-09 14.15 14.25 14.09 3,098,400 14.20 11.91
12-03-08 14.26 14.28 14.13 2,464,100 14.16 11.88
12-03-07 14.11 14.25 13.94 2,647,000 14.19 11.90
12-03-06 14.24 14.33 14.02 2,680,400 14.03 11.77
Date Open High Low Vol Cls adjCls
12-03-05 14.22 14.43 14.13 2,733,600 14.43 12.10
12-03-02 14.29 14.43 14.18 1,385,800 14.25 11.95
12-03-01 14.15 14.33 14.13 1,820,200 14.32 12.01
12-02-29 14.18 14.35 14.08 2,882,500 14.13 11.85
12-02-28 14.16 14.26 14.07 2,556,000 14.19 11.90
12-02-27 14.04 14.23 13.92 2,348,400 14.16 11.88
12-02-24 14.06 14.30 13.95 2,450,700 14.12 11.84
12-02-23 13.86 14.12 13.84 2,533,500 14.09 11.82
12-02-22 14.16 14.16 13.74 6,344,200 13.86 11.63
Date Open High Low Vol Cls adjCls
12-02-21 14.15 14.16 13.89 4,310,600 13.97 11.72
12-02-17 14.16 14.23 13.95 2,706,000 14.13 11.85
12-02-16 13.86 14.12 13.80 4,716,400 14.12 11.84
12-02-15 13.96 14.05 13.82 4,731,500 14.00 11.74
12-02-14 14.09 14.11 13.83 2,693,700 13.93 11.69
12-02-13 14.04 14.19 13.93 5,470,400 14.12 11.84
12-02-10 14.00 14.09 13.86 2,439,900 13.91 11.67
12-02-09 14.40 14.43 14.04 4,514,000 14.15 11.87
12-02-08 14.27 14.45 14.18 2,953,300 14.37 12.05
Date Open High Low Vol Cls adjCls
12-02-07 14.41 14.44 14.12 2,972,400 14.23 11.94
12-02-06 14.53 14.56 14.36 3,392,200 14.44 12.11
12-02-03 14.34 14.63 14.25 3,280,500 14.58 12.23
12-02-02 14.03 14.25 13.93 3,770,100 14.22 11.93
12-02-01 14.00 14.17 13.86 4,845,000 14.00 11.74
12-01-31 13.98 14.00 13.79 4,759,800 13.86 11.63
12-01-30 14.00 14.01 13.73 5,715,100 13.83 11.60
12-01-27 14.26 14.28 14.07 6,765,600 14.08 11.81
12-01-26 14.40 14.43 14.22 3,145,000 14.26 11.96
Date Open High Low Vol Cls adjCls
12-01-25 13.96 14.35 13.91 3,276,300 14.33 12.02
12-01-24 13.70 14.01 13.64 3,191,300 13.98 11.73
12-01-23 13.79 13.92 13.69 2,601,900 13.79 11.57
12-01-20 13.60 13.79 13.47 3,378,100 13.79 11.57
12-01-19 13.55 13.68 13.47 2,308,000 13.67 11.47
12-01-18 13.35 13.58 13.27 3,995,200 13.50 11.32
12-01-17 13.40 13.44 13.25 3,323,200 13.32 11.17
12-01-13 13.34 13.34 13.04 3,068,400 13.24 11.11
12-01-12 13.40 13.54 13.17 17,341,900 13.41 11.25
Date Open High Low Vol Cls adjCls
12-01-11 12.60 13.32 12.59 7,595,500 13.07 10.96
12-01-10 12.81 12.93 12.77 5,085,900 12.87 10.80
12-01-09 12.71 12.82 12.56 2,817,100 12.61 10.58
12-01-06 12.62 12.86 12.57 3,745,100 12.75 10.70
12-01-05 12.27 12.73 12.26 2,948,200 12.62 10.59
12-01-04 12.17 12.46 12.05 3,764,600 12.38 10.38
12-01-03 12.41 12.47 12.13 1,976,100 12.28 10.30
11-12-30 12.20 12.47 12.17 1,313,500 12.17 10.21
11-12-29 12.18 12.32 12.14 908,400 12.23 10.26
Date Open High Low Vol Cls adjCls
11-12-28 12.35 12.40 12.12 1,389,500 12.13 10.18
11-12-27 12.36 12.50 12.31 2,139,300 12.38 10.38
11-12-23 12.37 12.44 12.27 1,957,100 12.42 10.42
11-12-22 12.08 12.39 11.98 3,165,400 12.32 10.33
11-12-21 11.90 11.99 11.81 2,455,900 11.96 10.03
11-12-20 11.71 12.01 11.62 3,170,100 11.96 10.03
11-12-19 11.51 11.62 11.40 2,958,200 11.48 9.63
11-12-16 11.39 11.53 11.33 1,681,100 11.51 9.66
11-12-15 11.32 11.39 11.19 2,883,800 11.29 9.47
Date Open High Low Vol Cls adjCls
11-12-14 11.18 11.34 11.07 2,089,800 11.17 9.37
11-12-13 11.62 11.77 11.23 1,783,500 11.29 9.40
11-12-12 11.54 11.61 11.34 4,547,600 11.58 9.64
11-12-09 11.51 11.78 11.46 3,161,800 11.69 9.74
11-12-08 11.80 11.85 11.43 8,216,100 11.45 9.54
11-12-07 11.45 11.88 11.44 1,966,500 11.81 9.84
11-12-06 11.72 11.72 11.52 2,042,300 11.55 9.62
11-12-05 11.81 11.81 11.63 2,794,100 11.73 9.77
11-12-02 11.71 11.79 11.54 4,097,800 11.58 9.64
Date Open High Low Vol Cls adjCls
11-12-01 11.62 11.66 11.46 3,393,500 11.62 9.68
11-11-30 11.22 11.69 11.09 9,327,800 11.69 9.74
11-11-29 11.02 11.02 10.85 3,262,700 10.87 9.05
11-11-28 10.82 10.99 10.73 3,341,900 10.97 9.14
11-11-25 10.43 10.72 10.39 743,800 10.47 8.72
11-11-23 10.78 10.83 10.45 2,259,200 10.45 8.70
11-11-22 10.92 11.06 10.86 2,900,600 10.90 9.08
11-11-21 11.07 11.12 10.82 3,764,500 10.93 9.10
11-11-18 11.36 11.37 11.16 4,155,900 11.31 9.42
Date Open High Low Vol Cls adjCls
11-11-17 11.57 11.60 11.20 3,161,200 11.27 9.39
11-11-16 11.64 11.79 11.53 2,416,700 11.57 9.64
11-11-15 11.70 11.84 11.48 1,732,600 11.77 9.80
11-11-14 11.85 11.98 11.61 2,630,000 11.70 9.74
11-11-11 11.90 12.12 11.78 2,157,400 12.00 9.99
11-11-10 11.88 11.88 11.53 3,169,500 11.69 9.74
11-11-09 12.15 12.23 11.60 3,971,800 11.65 9.70
11-11-08 12.57 12.62 12.23 4,998,700 12.47 10.39
11-11-07 12.52 12.73 12.30 2,112,000 12.44 10.36
Date Open High Low Vol Cls adjCls
11-11-04 12.37 12.57 12.31 2,830,200 12.52 10.43
11-11-03 12.65 12.65 12.30 5,296,700 12.49 10.40
11-11-02 12.42 12.61 12.19 3,796,100 12.44 10.36
11-11-01 12.36 12.53 12.11 3,697,500 12.12 10.09
11-10-31 13.00 13.12 12.79 4,600,800 12.81 10.67
11-10-28 12.09 13.30 12.09 3,361,900 13.28 11.06
11-10-27 12.77 13.00 12.66 4,020,500 12.86 10.71
11-10-26 12.16 12.29 11.88 2,031,200 12.24 10.19
11-10-25 12.12 12.18 11.88 2,209,000 11.98 9.98
Date Open High Low Vol Cls adjCls
11-10-24 12.00 12.29 11.93 3,125,200 12.17 10.14
11-10-21 11.65 11.98 11.62 3,022,100 11.98 9.98
11-10-20 11.50 11.57 11.26 2,810,200 11.45 9.54
11-10-19 11.66 11.76 11.38 3,824,200 11.48 9.56
11-10-18 11.16 11.85 11.15 5,760,200 11.66 9.71
11-10-17 11.18 11.29 11.09 3,041,000 11.17 9.30
11-10-14 11.11 11.32 11.08 3,408,100 11.28 9.40
11-10-13 11.06 11.13 10.76 2,711,200 11.00 9.16
11-10-12 11.03 11.42 11.03 4,151,800 11.17 9.30
Date Open High Low Vol Cls adjCls
11-10-11 10.97 11.07 10.84 3,347,300 10.89 9.07
11-10-10 10.78 11.06 10.75 2,951,700 11.05 9.20
11-10-07 11.07 11.11 10.57 3,910,200 10.59 8.82
11-10-06 10.66 11.05 10.51 5,004,200 11.05 9.20
11-10-05 10.67 10.73 10.10 4,133,600 10.69 8.90
11-10-04 9.98 10.70 9.76 8,100,000 10.63 8.85
11-10-03 10.77 10.92 10.14 5,043,700 10.17 8.47
11-09-30 11.06 11.19 10.90 6,663,600 10.90 9.08
11-09-29 11.09 11.35 10.98 6,841,600 11.26 9.38
Date Open High Low Vol Cls adjCls
11-09-28 11.02 11.19 10.80 4,760,500 10.82 9.01
11-09-27 11.05 11.25 10.86 4,221,600 10.96 9.13
11-09-26 10.71 10.76 10.33 5,201,000 10.76 8.96
11-09-23 10.37 10.54 10.21 6,066,200 10.45 8.70
11-09-22 10.67 10.74 10.19 6,174,400 10.51 8.70
11-09-21 11.62 11.67 10.94 3,641,800 11.03 9.13
11-09-20 11.47 11.77 11.38 3,280,600 11.67 9.66
11-09-19 11.40 11.61 11.33 5,022,000 11.45 9.48
11-09-16 11.63 11.67 11.29 5,586,300 11.65 9.65
Date Open High Low Vol Cls adjCls
11-09-15 11.55 11.66 11.38 3,270,100 11.55 9.57
11-09-14 11.38 11.50 11.18 2,450,800 11.40 9.44
11-09-13 11.38 11.53 11.25 4,313,500 11.34 9.39
11-09-12 11.13 11.41 11.04 3,026,800 11.37 9.42
11-09-09 11.46 11.57 11.21 3,954,300 11.33 9.38
11-09-08 11.86 11.93 11.62 2,178,200 11.64 9.64
11-09-07 11.60 11.91 11.40 3,692,500 11.88 9.84
11-09-06 11.09 11.53 11.05 3,871,600 11.42 9.46
11-09-02 11.61 11.86 11.44 6,061,000 11.48 9.51
Date Open High Low Vol Cls adjCls
11-09-01 12.47 12.48 12.01 7,877,200 12.10 10.02
11-08-31 12.35 12.47 12.22 7,927,300 12.38 10.25
11-08-30 11.93 12.28 11.74 4,340,600 12.21 10.11
11-08-29 11.53 12.00 11.47 3,274,600 11.99 9.93
11-08-26 10.82 11.37 10.63 6,080,000 11.35 9.40
11-08-25 11.50 11.54 10.88 6,409,100 10.90 9.03
11-08-24 11.50 11.59 11.22 7,126,800 11.37 9.42
11-08-23 11.46 11.63 11.29 5,893,400 11.55 9.57
11-08-22 11.89 11.93 11.22 3,690,100 11.40 9.44
Date Open High Low Vol Cls adjCls
11-08-19 11.66 11.96 11.48 3,583,700 11.54 9.56
11-08-18 12.21 12.33 11.75 3,768,900 11.89 9.85
11-08-17 12.70 12.86 12.46 2,913,500 12.61 10.44
11-08-16 12.58 12.79 12.47 2,826,500 12.61 10.44
11-08-15 12.43 12.81 12.43 3,472,700 12.74 10.55
11-08-12 12.62 12.79 12.24 3,486,800 12.33 10.21
11-08-11 11.86 12.68 11.72 5,299,600 12.40 10.27
11-08-10 11.76 12.49 11.61 7,059,600 11.84 9.81
11-08-09 11.11 11.99 10.81 4,879,300 11.99 9.93
Date Open High Low Vol Cls adjCls
11-08-08 11.89 12.01 10.89 4,867,200 10.89 9.02
11-08-05 12.91 13.02 12.21 5,426,200 12.42 10.29
11-08-04 13.49 13.52 12.77 4,022,300 12.81 10.61
11-08-03 13.84 13.89 13.36 4,348,100 13.66 11.31
11-08-02 14.28 14.37 13.84 3,042,000 13.84 11.46
11-08-01 14.81 14.88 14.25 2,289,500 14.36 11.89
11-07-29 14.35 14.66 14.30 2,319,600 14.61 12.10
11-07-28 14.58 14.82 14.48 1,500,700 14.55 12.05
11-07-27 14.99 15.02 14.66 1,862,300 14.66 12.14
Date Open High Low Vol Cls adjCls
11-07-26 15.14 15.20 15.03 1,329,700 15.06 12.47
11-07-25 14.93 15.28 14.82 2,723,900 15.14 12.54
11-07-22 15.04 15.15 14.92 1,091,400 15.12 12.52
11-07-21 14.98 15.14 14.90 2,858,700 15.01 12.43
11-07-20 14.77 14.92 14.72 1,442,300 14.92 12.36
11-07-19 14.42 14.77 14.42 1,136,400 14.75 12.22
11-07-18 14.51 14.56 14.28 1,125,400 14.36 11.89
11-07-15 14.49 14.59 14.38 1,233,000 14.54 12.04
11-07-14 14.62 14.70 14.35 1,147,500 14.43 11.95
Date Open High Low Vol Cls adjCls
11-07-13 14.73 14.75 14.58 3,347,100 14.59 12.08
11-07-12 14.48 14.90 14.47 1,845,700 14.67 12.15
11-07-11 14.67 14.70 14.50 1,467,100 14.56 12.06
11-07-08 14.65 14.85 14.55 1,343,600 14.82 12.27
11-07-07 14.69 14.96 14.60 2,258,300 14.88 12.32
11-07-06 14.50 14.61 14.40 3,573,100 14.57 12.07
11-07-05 14.39 14.58 14.29 2,090,900 14.52 12.02
11-07-01 14.07 14.47 14.03 2,465,400 14.42 11.94
11-06-30 14.01 14.17 13.98 2,163,900 14.10 11.68
Date Open High Low Vol Cls adjCls
11-06-29 13.86 14.00 13.76 1,796,500 13.96 11.56
11-06-28 13.53 13.80 13.43 2,355,900 13.77 11.40
11-06-27 13.39 13.57 13.34 2,778,600 13.52 11.20
11-06-24 13.50 13.63 13.35 2,571,500 13.36 11.06
11-06-23 13.59 13.59 13.30 4,147,600 13.50 11.18
11-06-22 13.90 14.03 13.80 1,543,000 13.81 11.44
11-06-21 14.04 14.08 13.80 3,410,000 13.92 11.53
11-06-20 13.73 13.97 13.71 2,151,400 13.93 11.54
11-06-17 13.63 13.89 13.46 5,013,900 13.83 11.45
Date Open High Low Vol Cls adjCls
11-06-16 13.27 13.50 13.19 3,552,600 13.49 11.17
11-06-15 13.31 13.36 13.13 6,589,700 13.27 10.96
11-06-14 13.29 13.60 13.27 5,081,300 13.43 11.09
11-06-13 13.17 13.39 13.13 5,445,800 13.19 10.89
11-06-10 13.28 13.36 13.03 4,674,800 13.11 10.82
11-06-09 13.56 13.59 13.32 4,839,000 13.34 11.01
11-06-08 13.67 13.76 13.52 3,441,200 13.52 11.16
11-06-07 13.74 13.89 13.65 2,610,100 13.73 11.34
11-06-06 13.87 13.97 13.56 3,652,200 13.61 11.24
Date Open High Low Vol Cls adjCls
11-06-03 13.54 13.93 13.54 2,696,000 13.89 11.47
11-06-02 13.88 14.03 13.74 2,254,700 13.76 11.36
11-06-01 14.42 14.47 13.88 3,738,300 13.88 11.46
11-05-31 14.52 14.52 14.28 4,720,600 14.49 11.96
11-05-27 14.26 14.46 14.15 2,299,800 14.39 11.88
11-05-26 14.12 14.25 14.09 3,224,400 14.19 11.72
11-05-25 14.09 14.21 14.00 2,030,500 14.15 11.68
11-05-24 14.25 14.30 14.06 1,619,800 14.17 11.70
11-05-23 14.10 14.31 14.09 1,408,800 14.24 11.76
Date Open High Low Vol Cls adjCls
11-05-20 14.61 14.64 14.34 1,671,100 14.35 11.85
11-05-19 14.52 14.63 14.43 1,269,600 14.62 12.07
11-05-18 14.22 14.51 14.16 1,563,400 14.46 11.94
11-05-17 14.19 14.21 13.97 2,571,600 14.21 11.73
11-05-16 14.30 14.50 14.23 919,900 14.26 11.77
11-05-13 14.45 14.54 14.28 1,292,200 14.35 11.85
11-05-12 14.41 14.54 14.22 1,915,500 14.40 11.89
11-05-11 14.69 14.73 14.38 2,062,500 14.44 11.92
11-05-10 14.51 14.74 14.43 3,119,700 14.72 12.15
Date Open High Low Vol Cls adjCls
11-05-09 14.43 14.53 14.37 1,322,500 14.46 11.94
11-05-06 14.68 14.68 14.33 1,320,200 14.41 11.90
11-05-05 14.52 14.57 14.38 2,652,400 14.53 12.00
11-05-04 14.58 14.71 14.40 1,394,500 14.67 12.11
11-05-03 14.67 14.74 14.30 2,335,000 14.56 12.02
11-05-02 14.84 14.94 14.54 2,799,400 14.66 12.10
11-04-29 14.69 14.80 14.44 2,967,300 14.74 12.17
11-04-28 14.27 14.70 14.25 4,117,000 14.64 12.09
11-04-27 14.38 14.49 14.25 2,559,800 14.30 11.81
Date Open High Low Vol Cls adjCls
11-04-26 14.25 14.38 14.18 1,800,000 14.34 11.84
11-04-25 14.18 14.31 14.13 1,093,500 14.26 11.77
11-04-21 14.13 14.22 13.95 1,469,800 14.19 11.72
11-04-20 14.02 14.10 13.93 1,884,400 14.05 11.60
11-04-19 13.70 13.86 13.70 3,137,900 13.85 11.44
11-04-18 13.53 13.69 13.45 3,499,300 13.59 11.22
11-04-15 13.47 13.71 13.38 2,727,500 13.69 11.30
11-04-14 13.16 13.52 13.10 2,192,600 13.44 11.10
11-04-13 13.30 13.36 13.16 1,383,500 13.26 10.95
Date Open High Low Vol Cls adjCls
11-04-12 13.33 13.43 13.26 1,750,900 13.27 10.96
11-04-11 13.50 13.63 13.29 1,856,400 13.38 11.05
11-04-08 13.74 13.81 13.43 1,136,000 13.49 11.14
11-04-07 13.90 13.90 13.62 1,549,000 13.64 11.26
11-04-06 13.97 13.99 13.83 1,993,700 13.94 11.51
11-04-05 13.92 14.00 13.83 1,176,200 13.91 11.48
11-04-04 14.00 14.12 13.94 1,536,900 13.98 11.54
11-04-01 14.10 14.19 13.96 1,589,400 14.00 11.56
11-03-31 14.08 14.11 13.85 2,035,700 14.00 11.56
Date Open High Low Vol Cls adjCls
11-03-30 13.89 14.16 13.89 1,688,700 14.09 11.63
11-03-29 13.87 13.97 13.71 1,111,500 13.92 11.49
11-03-28 13.97 14.02 13.81 1,371,100 13.90 11.48
11-03-25 13.83 14.09 13.61 1,731,300 13.99 11.55
11-03-24 13.61 13.88 13.56 2,938,100 13.80 11.39
11-03-23 13.81 13.86 13.48 1,703,900 13.54 11.18
11-03-22 13.68 13.76 13.48 1,823,800 13.65 11.27
11-03-21 13.75 13.85 13.60 1,590,800 13.68 11.29
11-03-18 13.56 13.65 13.43 1,388,000 13.56 11.20
Date Open High Low Vol Cls adjCls
11-03-17 13.57 13.59 13.33 1,505,900 13.43 11.06
11-03-16 13.57 13.72 13.20 3,037,200 13.36 11.00
11-03-15 13.19 13.70 13.10 2,233,100 13.61 11.20
11-03-14 13.80 13.87 13.61 1,758,000 13.64 11.23
11-03-11 13.74 13.98 13.74 1,853,500 13.91 11.45
11-03-10 14.05 14.05 13.79 2,418,500 13.85 11.40
11-03-09 14.18 14.37 14.08 1,748,400 14.23 11.71
11-03-08 13.95 14.34 13.90 2,514,500 14.15 11.65
11-03-07 13.95 14.13 13.75 2,511,700 13.96 11.49
Date Open High Low Vol Cls adjCls
11-03-04 14.22 14.35 13.88 2,834,200 13.96 11.49
11-03-03 13.84 14.15 13.84 3,296,900 14.14 11.64
11-03-02 13.81 13.88 13.52 13,208,900 13.80 11.36
11-03-01 14.43 14.43 13.96 4,060,900 14.00 11.52
11-02-28 14.09 14.32 13.93 3,124,300 14.30 11.77
11-02-25 13.75 14.04 13.75 2,297,500 13.96 11.49
11-02-24 13.64 13.84 13.52 3,366,200 13.73 11.30
11-02-23 13.84 13.94 13.52 2,225,900 13.68 11.26
11-02-22 13.82 14.06 13.77 2,777,400 13.83 11.38
Date Open High Low Vol Cls adjCls
11-02-18 14.03 14.17 13.82 4,341,100 14.00 11.52
11-02-17 14.01 14.29 13.92 3,034,500 14.03 11.55
11-02-16 14.05 14.36 14.04 2,421,200 14.12 11.62
11-02-15 14.28 14.28 14.00 1,596,700 14.01 11.53
11-02-14 14.45 14.50 14.25 918,500 14.37 11.83
11-02-11 14.34 14.53 14.24 1,647,400 14.44 11.89
11-02-10 14.29 14.50 14.26 2,586,500 14.34 11.80
11-02-09 14.26 14.43 14.22 1,987,100 14.35 11.81
11-02-08 14.31 14.50 14.25 2,261,000 14.35 11.81
Date Open High Low Vol Cls adjCls
11-02-07 14.03 14.44 13.98 2,797,500 14.34 11.80
11-02-04 14.06 14.14 13.88 3,125,500 14.05 11.57
11-02-03 13.84 14.19 13.78 2,721,700 14.06 11.57
11-02-02 13.59 14.00 13.54 3,679,700 13.81 11.37
11-02-01 13.66 13.70 13.46 2,962,300 13.61 11.20
11-01-31 13.56 13.77 13.55 2,777,100 13.60 11.20
11-01-28 13.95 14.05 13.46 2,177,400 13.54 11.15
11-01-27 13.87 14.03 13.81 2,228,000 13.92 11.46
11-01-26 13.84 13.91 13.68 7,105,700 13.80 11.36
Date Open High Low Vol Cls adjCls
11-01-25 13.61 13.79 13.35 1,950,600 13.79 11.35
11-01-24 13.45 13.73 13.45 2,401,600 13.61 11.20
11-01-21 13.35 13.54 13.30 2,002,600 13.52 11.13
11-01-20 13.19 13.39 13.08 1,974,600 13.32 10.96
11-01-19 13.38 13.43 13.17 2,965,900 13.23 10.89
11-01-18 13.42 13.42 13.24 2,470,900 13.39 11.02
11-01-14 13.23 13.44 13.20 1,682,600 13.43 11.06
11-01-13 13.13 13.41 12.98 1,841,800 13.29 10.94
11-01-12 13.36 13.40 13.10 2,769,400 13.19 10.86
Date Open High Low Vol Cls adjCls
11-01-11 13.42 13.44 13.15 1,956,900 13.18 10.85
11-01-10 13.48 13.52 13.30 3,968,100 13.34 10.98
11-01-07 13.55 13.70 13.39 1,737,700 13.56 11.16
11-01-06 13.75 13.78 13.46 2,090,600 13.59 11.19
11-01-05 13.69 13.93 13.65 2,077,400 13.83 11.38
11-01-04 14.26 14.29 13.72 3,214,100 13.75 11.32
11-01-03 14.17 14.28 14.06 2,853,700 14.27 11.75
10-12-31 13.93 14.14 13.90 1,698,200 14.09 11.60
10-12-30 13.90 14.05 13.87 1,081,800 13.99 11.52
Date Open High Low Vol Cls adjCls
10-12-29 13.80 13.94 13.69 1,039,900 13.93 11.47
10-12-28 13.83 13.86 13.73 1,136,100 13.79 11.35
10-12-27 13.69 13.81 13.56 898,500 13.81 11.37
10-12-23 13.72 13.83 13.67 1,221,500 13.70 11.28
10-12-22 13.67 13.94 13.67 2,369,000 13.81 11.37
10-12-21 13.62 13.73 13.49 2,413,000 13.70 11.28
10-12-20 13.37 13.58 13.28 1,254,400 13.51 11.12
10-12-17 12.94 13.32 12.94 2,263,300 13.24 10.90
10-12-16 13.09 13.23 12.93 1,931,800 12.99 10.69
Date Open High Low Vol Cls adjCls
10-12-15 13.14 13.23 13.03 3,829,100 13.10 10.78
10-12-14 13.21 13.49 13.10 1,668,900 13.16 10.82
10-12-13 13.43 13.47 13.19 1,496,800 13.19 10.84
10-12-10 13.40 13.52 13.28 2,043,800 13.36 10.98
10-12-09 13.51 13.62 13.34 2,650,600 13.40 11.01
10-12-08 13.50 13.59 13.31 3,133,900 13.42 11.03
10-12-07 13.72 13.82 13.48 2,753,500 13.51 11.10
10-12-06 13.41 13.69 13.34 2,255,800 13.56 11.15
10-12-03 13.12 13.50 13.06 1,831,900 13.42 11.03
Date Open High Low Vol Cls adjCls
10-12-02 13.13 13.24 13.07 2,208,400 13.23 10.87
10-12-01 13.05 13.17 12.78 2,855,500 13.08 10.75
10-11-30 12.79 12.98 12.78 3,333,700 12.83 10.55
10-11-29 12.90 12.97 12.70 2,187,900 12.94 10.64
10-11-26 12.92 13.03 12.86 554,200 12.99 10.68
10-11-24 12.81 13.06 12.79 2,116,500 13.06 10.73
10-11-23 12.51 12.75 12.42 2,895,300 12.73 10.46
10-11-22 12.69 12.87 12.60 2,071,600 12.72 10.45
10-11-19 12.55 12.82 12.41 2,128,100 12.80 10.52
Date Open High Low Vol Cls adjCls
10-11-18 12.58 12.79 12.49 2,210,100 12.60 10.36
10-11-17 12.21 12.54 12.15 2,388,500 12.40 10.19
10-11-16 12.60 12.67 12.01 3,597,200 12.21 10.04
10-11-15 13.23 13.27 12.59 2,486,500 12.65 10.40
10-11-12 13.12 13.32 12.78 2,141,700 12.88 10.59
10-11-11 13.22 13.53 13.20 2,478,800 13.21 10.86
10-11-10 13.27 13.51 13.14 2,034,100 13.35 10.97
10-11-09 13.91 13.93 13.12 4,593,000 13.19 10.84
10-11-08 14.05 14.13 13.75 3,251,200 13.85 11.38
Date Open High Low Vol Cls adjCls
10-11-05 13.60 14.39 13.56 6,546,300 14.08 11.57
10-11-04 13.25 13.67 13.22 6,548,000 13.62 11.19
10-11-03 13.00 13.10 12.85 5,627,400 13.07 10.74
10-11-02 12.80 13.04 12.54 17,311,100 13.04 10.72
10-11-01 12.74 12.92 12.63 9,125,300 12.85 10.56
10-10-29 13.14 13.32 12.86 2,972,600 12.92 10.62
10-10-28 13.35 13.51 12.91 3,341,300 13.14 10.80
10-10-27 13.41 13.55 12.97 3,406,500 13.05 10.73
10-10-26 13.07 13.59 12.83 2,388,600 13.48 11.08
Date Open High Low Vol Cls adjCls
10-10-25 13.24 13.54 13.18 3,398,200 13.40 11.01
10-10-22 13.07 13.26 13.02 1,438,900 13.24 10.88
10-10-21 13.00 13.25 12.95 1,886,100 13.05 10.73
10-10-20 12.57 13.12 12.56 2,432,400 13.00 10.69
10-10-19 12.57 12.80 12.43 2,157,600 12.49 10.27
10-10-18 12.44 12.79 12.39 2,003,500 12.78 10.50
10-10-15 12.49 12.55 12.30 1,456,300 12.42 10.21
10-10-14 12.48 12.68 12.39 2,190,500 12.39 10.18
10-10-13 12.48 12.66 12.37 1,413,600 12.55 10.32
Date Open High Low Vol Cls adjCls
10-10-12 12.25 12.42 12.20 1,253,000 12.40 10.19
10-10-11 12.28 12.36 12.21 782,600 12.30 10.11
10-10-08 12.11 12.39 12.02 1,470,800 12.29 10.10
10-10-07 12.20 12.29 12.02 1,069,800 12.10 9.95
10-10-06 12.17 12.23 12.05 1,490,900 12.17 10.00
10-10-05 12.04 12.25 12.00 3,756,600 12.20 10.03
10-10-04 11.54 11.94 11.54 3,373,100 11.91 9.79
10-10-01 11.29 11.42 11.15 2,725,000 11.41 9.38
10-09-30 11.11 11.22 10.92 5,025,500 11.22 9.22
Date Open High Low Vol Cls adjCls
10-09-29 10.98 11.15 10.86 2,310,800 10.98 9.02
10-09-28 10.96 11.04 10.78 3,161,100 11.03 9.07
10-09-27 11.11 11.12 10.79 2,224,400 10.97 9.02
10-09-24 10.95 11.15 10.95 2,639,000 11.14 9.16
10-09-23 10.93 11.04 10.77 2,107,200 10.83 8.90
10-09-22 11.26 11.32 11.08 1,420,500 11.10 9.12
10-09-21 11.43 11.54 11.26 2,499,600 11.30 9.29
10-09-20 11.17 11.56 11.16 4,576,000 11.42 9.39
10-09-17 11.35 11.47 11.13 4,449,600 11.16 9.17
Date Open High Low Vol Cls adjCls
10-09-16 11.55 11.71 11.33 2,156,000 11.34 9.30
10-09-15 11.45 11.61 11.32 3,670,400 11.60 9.52
10-09-14 11.50 11.69 11.36 3,062,600 11.59 9.51
10-09-13 11.53 11.69 11.46 2,726,900 11.61 9.53
10-09-10 11.43 11.68 11.36 2,208,400 11.42 9.37
10-09-09 11.66 11.70 11.34 2,165,000 11.43 9.38
10-09-08 11.55 11.66 11.40 2,514,400 11.51 9.44
10-09-07 11.66 11.68 11.42 2,253,100 11.44 9.39
10-09-03 11.50 11.65 11.47 2,603,900 11.55 9.48
Date Open High Low Vol Cls adjCls
10-09-02 10.97 11.38 10.87 3,650,300 11.35 9.31
10-09-01 10.57 10.96 10.48 2,550,700 10.95 8.98
10-08-31 10.24 10.46 10.14 2,023,800 10.36 8.50
10-08-30 10.50 10.54 10.26 1,539,400 10.27 8.43
10-08-27 10.14 10.51 9.91 3,332,900 10.50 8.62
10-08-26 10.32 10.39 9.98 2,576,800 9.98 8.19
10-08-25 9.79 10.31 9.78 4,463,400 10.20 8.37
10-08-24 9.94 10.10 9.80 1,869,000 9.98 8.19
10-08-23 10.34 10.45 10.08 3,050,900 10.10 8.29
Date Open High Low Vol Cls adjCls
10-08-20 10.39 10.46 10.19 2,759,100 10.29 8.44
10-08-19 10.71 10.76 10.39 2,894,400 10.41 8.54
10-08-18 10.87 11.01 10.72 2,153,900 10.77 8.84
10-08-17 10.78 10.94 10.61 2,768,200 10.82 8.88
10-08-16 10.48 10.83 10.20 2,687,300 10.66 8.75
10-08-13 10.63 10.77 10.52 3,040,800 10.59 8.69
10-08-12 10.82 10.95 10.57 4,018,000 10.67 8.75
10-08-11 11.07 11.28 10.92 3,159,800 11.06 9.07
10-08-10 11.42 11.52 11.24 1,719,200 11.34 9.30
Date Open High Low Vol Cls adjCls
10-08-09 11.51 11.65 11.42 2,239,000 11.57 9.49
10-08-06 11.51 11.75 11.21 4,335,600 11.47 9.41
10-08-05 11.65 11.95 11.60 3,032,500 11.71 9.61
10-08-04 11.77 11.92 11.63 2,582,400 11.83 9.71
10-08-03 11.75 12.01 11.64 4,057,400 11.78 9.67
10-08-02 11.59 11.89 11.53 3,926,200 11.76 9.65
10-07-30 11.03 11.42 10.87 2,416,800 11.35 9.31
10-07-29 11.30 11.50 11.11 2,144,100 11.22 9.21
10-07-28 11.06 11.40 11.03 3,409,000 11.25 9.23
Date Open High Low Vol Cls adjCls
10-07-27 11.31 11.42 10.87 3,237,800 11.02 9.04
10-07-26 10.95 11.38 10.83 2,649,800 11.20 9.19
10-07-23 10.68 10.91 10.46 2,652,000 10.89 8.94
10-07-22 10.29 10.86 10.29 3,308,800 10.72 8.80
10-07-21 10.53 10.55 10.10 3,249,500 10.14 8.32
10-07-20 9.94 10.44 9.76 2,703,900 10.42 8.55
10-07-19 10.06 10.20 9.64 4,075,900 10.12 8.30
10-07-16 10.52 10.52 10.00 3,137,600 10.03 8.23
10-07-15 10.60 10.68 10.38 2,557,700 10.60 8.70
Date Open High Low Vol Cls adjCls
10-07-14 10.44 10.85 10.20 4,457,900 10.66 8.75
10-07-13 10.50 10.75 10.46 4,416,700 10.58 8.68
10-07-12 10.03 10.36 9.94 2,976,800 10.34 8.48
10-07-09 9.79 10.21 9.71 2,906,200 10.16 8.34
10-07-08 9.81 9.91 9.54 3,764,300 9.87 8.10
10-07-07 8.90 9.61 8.90 5,033,100 9.59 7.87
10-07-06 9.62 9.73 8.84 6,178,000 8.90 7.30
10-07-02 9.97 10.04 9.39 3,640,800 9.42 7.73
10-07-01 9.84 9.99 9.42 4,820,000 9.86 8.09
Date Open High Low Vol Cls adjCls
10-06-30 10.01 10.31 9.78 5,013,000 9.90 8.12
10-06-29 10.50 10.57 9.96 4,568,200 10.02 8.22
10-06-28 10.98 11.03 10.63 3,570,700 10.71 8.79
10-06-25 10.86 11.14 10.70 21,889,900 10.89 8.94
10-06-24 11.38 11.39 10.69 5,102,600 10.76 8.83
10-06-23 11.35 11.67 11.16 2,959,400 11.48 9.42
10-06-22 11.82 11.91 11.32 3,637,400 11.39 9.35
10-06-21 11.96 12.19 11.72 2,866,200 11.78 9.67
10-06-18 11.96 12.03 11.59 4,159,100 11.71 9.61
Date Open High Low Vol Cls adjCls
10-06-17 12.12 12.15 11.77 3,222,200 11.92 9.78
10-06-16 12.19 12.31 12.04 1,985,300 12.13 9.94
10-06-15 12.15 12.40 12.04 3,305,900 12.35 10.12
10-06-14 12.13 12.40 11.83 3,746,400 12.15 9.95
10-06-11 11.47 11.92 11.43 1,602,300 11.91 9.76
10-06-10 11.35 11.75 11.22 2,191,500 11.69 9.58
10-06-09 11.16 11.44 10.99 3,714,600 11.09 9.08
10-06-08 10.73 11.01 10.38 4,810,500 10.95 8.97
10-06-07 10.66 11.11 10.53 3,982,100 10.67 8.74
Date Open High Low Vol Cls adjCls
10-06-04 11.06 11.23 10.52 3,999,700 10.57 8.66
10-06-03 11.57 11.69 11.32 1,573,600 11.47 9.40
10-06-02 11.19 11.55 10.96 3,480,400 11.53 9.44
10-06-01 11.31 11.56 11.13 3,360,700 11.15 9.13
10-05-28 11.70 11.99 11.34 5,211,900 11.44 9.37
10-05-27 11.29 11.79 10.99 3,939,400 11.73 9.61
10-05-26 10.94 11.16 10.67 7,749,800 10.86 8.90
10-05-25 10.28 10.63 10.00 4,611,400 10.63 8.71
10-05-24 10.99 11.11 10.67 3,169,600 10.67 8.74
Date Open High Low Vol Cls adjCls
10-05-21 10.04 11.11 10.04 8,657,300 11.11 9.10
10-05-20 11.10 11.25 10.55 6,930,400 10.55 8.64
10-05-19 11.60 11.88 11.18 5,062,400 11.62 9.52
10-05-18 12.44 12.53 11.67 3,718,100 11.74 9.62
10-05-17 12.20 12.66 11.80 2,925,700 12.18 9.98
10-05-14 12.88 12.88 12.12 5,611,300 12.23 10.02
10-05-13 13.39 13.39 13.01 3,255,900 13.04 10.68
10-05-12 13.05 13.39 12.83 4,807,000 13.33 10.92
10-05-11 12.48 13.15 12.46 3,981,800 12.94 10.60
Date Open High Low Vol Cls adjCls
10-05-10 12.49 12.90 12.49 6,741,900 12.80 10.48
10-05-07 12.22 12.85 11.66 8,583,200 11.83 9.69
10-05-06 12.50 12.82 11.28 10,546,600 12.36 10.12
10-05-05 12.45 12.98 12.19 5,280,100 12.67 10.38
10-05-04 12.69 12.90 12.57 8,307,200 12.70 10.40
10-05-03 12.41 13.04 12.37 4,209,200 12.86 10.53
10-04-30 12.65 12.79 12.13 5,059,900 12.29 10.07
10-04-29 12.31 12.72 12.20 5,332,000 12.69 10.39
10-04-28 12.33 12.39 12.04 4,827,000 12.14 9.94
Date Open High Low Vol Cls adjCls
10-04-27 12.62 12.79 12.20 5,122,900 12.25 10.03
10-04-26 12.79 13.01 12.75 3,578,400 12.81 10.49
10-04-23 13.07 13.07 12.69 6,832,400 12.85 10.53
10-04-22 12.61 13.20 12.57 2,920,300 13.11 10.74
10-04-21 12.74 13.19 12.66 3,772,100 12.94 10.60
10-04-20 12.64 12.77 12.54 3,376,800 12.70 10.40
10-04-19 12.50 12.86 12.31 2,550,200 12.59 10.31
10-04-16 12.73 12.95 12.45 6,419,700 12.60 10.32
10-04-15 13.33 13.36 12.61 5,980,900 12.78 10.47
Date Open High Low Vol Cls adjCls
10-04-14 13.55 13.55 13.24 4,579,300 13.41 10.98
10-04-13 13.32 13.48 13.02 7,969,000 13.39 10.97
10-04-12 13.69 13.73 13.30 2,705,000 13.34 10.93
10-04-09 13.23 13.71 13.12 4,914,100 13.68 11.21
10-04-08 12.74 13.28 12.67 3,776,800 13.20 10.81
10-04-07 12.97 13.12 12.68 3,783,300 12.77 10.46
10-04-06 12.55 13.05 12.46 3,715,100 13.02 10.67
10-04-05 12.37 12.66 12.18 3,996,100 12.65 10.36
10-04-01 12.27 12.44 12.17 2,864,000 12.30 10.08
Date Open High Low Vol Cls adjCls
10-03-31 12.29 12.45 12.16 4,587,400 12.17 9.97
10-03-30 12.54 12.64 12.30 3,160,500 12.41 10.17
10-03-29 12.42 12.51 12.33 2,070,500 12.50 10.24
10-03-26 12.50 12.55 12.21 3,828,200 12.38 10.14
10-03-25 12.50 12.79 12.39 5,389,400 12.44 10.19
10-03-24 12.23 12.75 12.23 5,570,200 12.35 10.12
10-03-23 12.47 12.49 12.24 4,689,600 12.35 10.12
10-03-22 12.48 12.50 12.00 5,283,700 12.42 10.17
10-03-19 12.64 12.93 12.44 7,243,200 12.64 10.35
Date Open High Low Vol Cls adjCls
10-03-18 12.70 13.16 12.68 7,778,700 12.84 10.50
10-03-17 12.49 12.94 12.45 4,768,900 12.82 10.48
10-03-16 11.99 12.43 11.91 4,041,700 12.41 10.15
10-03-15 11.77 11.98 11.58 2,857,100 11.94 9.77
10-03-12 11.80 11.88 11.62 2,165,800 11.82 9.67
10-03-11 11.53 11.70 11.43 2,051,900 11.68 9.55
10-03-10 11.50 11.75 11.41 3,144,500 11.63 9.51
10-03-09 11.43 11.72 11.27 4,304,300 11.57 9.46
10-03-08 11.43 11.61 11.33 4,923,300 11.48 9.39
Date Open High Low Vol Cls adjCls
10-03-05 10.99 11.44 10.81 4,770,800 11.40 9.32
10-03-04 10.91 11.05 10.68 3,690,400 10.82 8.85
10-03-03 10.97 11.08 10.92 5,546,500 10.98 8.98
10-03-02 10.71 11.15 10.67 4,473,200 10.97 8.97
10-03-01 10.57 10.87 10.38 3,522,100 10.69 8.74
10-02-26 10.65 10.79 10.57 11,239,200 10.61 8.68
10-02-25 10.21 10.66 10.16 5,377,000 10.63 8.69
10-02-24 10.16 10.44 10.16 7,275,200 10.38 8.49
10-02-23 10.10 10.20 9.86 6,753,300 10.20 8.34
Date Open High Low Vol Cls adjCls
10-02-22 9.96 10.22 9.87 4,317,500 10.11 8.27
10-02-19 9.58 10.00 9.58 6,032,800 9.91 8.10
10-02-18 9.39 9.72 9.38 4,847,400 9.72 7.95
10-02-17 9.50 9.60 9.43 4,070,900 9.50 7.77
10-02-16 9.34 9.54 9.25 4,783,300 9.48 7.75
10-02-12 9.18 9.28 9.11 5,078,400 9.25 7.57
10-02-11 9.17 9.36 8.97 6,972,300 9.25 7.57
10-02-10 9.16 9.42 9.00 8,181,300 9.20 7.52
10-02-09 8.99 9.40 8.83 39,828,800 9.24 7.56
Date Open High Low Vol Cls adjCls
10-02-08 8.48 8.63 8.31 3,240,300 8.33 6.81
10-02-05 8.27 8.51 8.11 4,047,900 8.51 6.96
10-02-04 8.40 8.47 8.23 3,838,200 8.25 6.75
10-02-03 8.69 8.79 8.36 2,700,800 8.50 6.95
10-02-02 8.39 8.82 8.28 5,522,500 8.77 7.17
10-02-01 8.33 8.40 8.26 3,564,100 8.36 6.84
10-01-29 8.44 8.50 8.15 6,316,700 8.25 6.75
10-01-28 8.70 8.78 8.27 3,580,600 8.35 6.83
10-01-27 8.50 8.70 8.30 4,185,200 8.68 7.10
Date Open High Low Vol Cls adjCls
10-01-26 8.69 8.71 8.48 2,435,300 8.51 6.96
10-01-25 8.88 8.96 8.65 3,150,200 8.73 7.14
10-01-22 8.78 9.00 8.67 4,352,900 8.70 7.12
10-01-21 9.25 9.33 8.75 4,208,400 8.78 7.18
10-01-20 9.23 9.33 9.15 2,617,000 9.20 7.52
10-01-19 9.23 9.47 9.14 4,578,000 9.35 7.65
10-01-15 9.56 9.61 9.16 3,869,600 9.23 7.55
10-01-14 9.77 9.77 9.42 2,783,300 9.55 7.81
10-01-13 9.12 10.12 9.07 9,746,000 9.78 8.00
Date Open High Low Vol Cls adjCls
10-01-12 9.25 9.35 9.02 3,023,500 9.18 7.51
10-01-11 9.34 9.58 9.23 2,390,700 9.37 7.66
10-01-08 9.39 9.46 9.22 2,389,100 9.31 7.61
10-01-07 8.96 9.48 8.90 5,154,800 9.40 7.69
10-01-06 9.11 9.25 8.94 4,517,700 9.00 7.36
10-01-05 9.20 9.32 9.13 5,860,900 9.17 7.50
10-01-04 9.32 9.45 9.18 3,679,400 9.25 7.57
09-12-31 9.37 9.53 9.18 3,188,500 9.26 7.57
09-12-30 9.30 9.40 9.16 3,133,300 9.38 7.67
Date Open High Low Vol Cls adjCls
09-12-29 9.33 9.45 9.16 2,316,800 9.32 7.62
09-12-28 9.15 9.51 9.15 2,443,700 9.29 7.60
09-12-24 9.12 9.29 9.10 932,700 9.19 7.52
09-12-23 8.98 9.33 8.98 3,230,900 9.17 7.50
09-12-22 8.91 9.02 8.78 3,058,000 8.96 7.33
09-12-21 8.96 9.01 8.74 2,863,600 8.90 7.28
09-12-18 8.95 9.02 8.59 6,411,200 8.95 7.30
09-12-17 8.93 9.10 8.85 3,227,000 8.89 7.25
09-12-16 9.29 9.37 8.97 3,420,100 9.00 7.34
Date Open High Low Vol Cls adjCls
09-12-15 9.29 9.34 9.04 2,212,700 9.14 7.46
09-12-14 9.11 9.50 9.06 3,110,400 9.37 7.65
09-12-11 8.95 9.10 8.85 1,952,000 9.08 7.41
09-12-10 8.99 9.06 8.81 2,455,000 8.87 7.24
09-12-09 9.01 9.06 8.78 4,260,300 8.93 7.29
09-12-08 9.16 9.27 8.95 5,059,400 8.99 7.34
09-12-07 9.61 9.67 9.21 4,345,400 9.31 7.60
09-12-04 9.84 10.06 9.47 5,054,800 9.70 7.92
09-12-03 9.83 10.05 9.56 3,409,700 9.59 7.83
Date Open High Low Vol Cls adjCls
09-12-02 9.85 9.91 9.64 4,322,100 9.80 8.00
09-12-01 10.16 10.23 9.85 4,469,200 9.89 8.07
09-11-30 9.49 10.16 9.32 5,645,500 10.12 8.26
09-11-27 9.49 9.72 9.27 1,833,500 9.52 7.77
09-11-25 9.75 9.89 9.69 2,472,800 9.81 8.01
09-11-24 9.81 9.89 9.64 2,127,000 9.68 7.90
09-11-23 9.96 10.20 9.74 3,208,600 9.85 8.04
09-11-20 9.72 9.90 9.56 3,382,900 9.80 8.00
09-11-19 10.16 10.16 9.65 4,277,900 9.88 8.06
Date Open High Low Vol Cls adjCls
09-11-18 10.20 10.49 10.09 3,667,100 10.30 8.41
09-11-17 10.40 10.66 10.23 3,974,100 10.23 8.35
09-11-16 9.85 10.48 9.85 7,972,900 10.45 8.53
09-11-13 9.25 9.79 9.15 7,915,200 9.79 7.99
09-11-12 8.95 9.20 8.91 6,212,400 9.17 7.48
09-11-11 8.64 9.07 8.58 5,026,500 9.02 7.36
09-11-10 8.64 8.71 8.11 3,296,900 8.51 6.94
09-11-09 8.00 8.68 8.00 4,962,900 8.65 7.06
09-11-06 7.87 8.06 7.71 3,007,100 7.91 6.45
Date Open High Low Vol Cls adjCls
09-11-05 7.64 8.13 7.64 4,842,400 8.05 6.57
09-11-04 8.34 8.54 7.86 5,112,100 7.90 6.45
09-11-03 8.21 8.39 7.95 6,135,900 8.21 6.70
09-11-02 8.77 8.78 7.93 4,333,500 8.32 6.79
09-10-30 8.97 8.99 8.23 7,689,100 8.59 7.01
09-10-29 9.32 9.35 9.01 6,149,900 9.09 7.42
09-10-28 9.65 9.72 9.10 6,110,800 9.15 7.47
09-10-27 9.82 9.98 9.52 1,250,000 9.68 7.90
09-10-26 9.43 9.83 9.36 6,598,700 9.80 8.00
Date Open High Low Vol Cls adjCls
09-10-23 9.62 9.75 9.34 7,144,800 9.44 7.70
09-10-22 9.60 10.13 9.51 6,479,000 10.01 8.17
09-10-21 9.43 9.88 9.30 4,012,700 9.60 7.83
09-10-20 9.68 9.72 9.34 4,342,500 9.51 7.76
09-10-19 9.53 9.72 9.22 2,750,500 9.68 7.90
09-10-16 9.70 9.71 9.34 2,995,100 9.40 7.67
09-10-15 9.76 9.89 9.58 2,770,400 9.84 8.03
09-10-14 9.62 9.96 9.54 3,899,900 9.88 8.06
09-10-13 9.82 9.82 9.32 3,274,100 9.35 7.63
Date Open High Low Vol Cls adjCls
09-10-12 9.96 10.14 9.69 2,818,100 9.83 8.02
09-10-09 9.40 9.93 9.28 4,226,600 9.90 8.08
09-10-08 9.17 9.58 9.17 3,353,800 9.44 7.70
09-10-07 8.99 9.24 8.87 2,329,200 9.01 7.35
09-10-06 9.03 9.56 8.85 3,394,000 9.08 7.41
09-10-05 8.74 9.05 8.59 3,336,900 9.04 7.38
09-10-02 8.27 8.85 8.05 6,564,500 8.52 6.95
09-10-01 9.18 9.18 8.46 4,988,600 8.48 6.92
09-09-30 9.41 9.60 9.10 4,418,100 9.24 7.54
Date Open High Low Vol Cls adjCls
09-09-29 9.84 9.94 9.35 4,612,500 9.40 7.67
09-09-28 9.32 9.85 9.30 4,103,400 9.85 8.04
09-09-25 8.95 9.44 8.58 4,126,300 9.30 7.59
09-09-24 9.76 9.84 9.00 5,522,600 9.04 7.38
09-09-23 10.20 10.34 9.65 5,755,600 9.68 7.90
09-09-22 9.43 10.20 9.40 4,343,100 10.20 8.32
09-09-21 9.65 9.75 9.05 5,293,700 9.32 7.61
09-09-18 9.53 9.93 9.22 5,477,800 9.82 8.00
09-09-17 9.95 10.47 9.32 8,246,300 9.44 7.69
Date Open High Low Vol Cls adjCls
09-09-16 9.52 10.05 9.52 9,311,800 9.96 8.11
09-09-15 8.75 9.58 8.70 11,158,400 9.39 7.65
09-09-14 8.20 8.78 8.11 4,155,300 8.77 7.14
09-09-11 8.27 8.48 8.24 5,444,100 8.38 6.82
09-09-10 7.97 8.30 7.73 4,412,200 8.27 6.73
09-09-09 7.73 8.02 7.62 4,577,400 8.01 6.52
09-09-08 7.61 7.85 7.59 3,327,800 7.76 6.32
09-09-04 7.32 7.53 7.18 3,164,500 7.52 6.12
09-09-03 7.37 7.44 7.26 4,462,000 7.36 5.99
Date Open High Low Vol Cls adjCls
09-09-02 7.13 7.33 7.08 5,532,700 7.22 5.88
09-09-01 7.73 7.85 7.16 7,791,900 7.21 5.87
09-08-31 8.12 8.15 7.70 6,499,000 7.84 6.38
09-08-28 8.47 8.47 8.20 6,686,000 8.34 6.79
09-08-27 8.41 8.51 8.00 7,324,400 8.39 6.83
09-08-26 8.55 8.56 8.21 4,109,200 8.50 6.92
09-08-25 8.52 8.69 8.30 4,811,100 8.55 6.96
09-08-24 8.51 8.64 8.27 4,490,200 8.41 6.85
09-08-21 7.96 8.69 7.96 5,987,300 8.26 6.73
Date Open High Low Vol Cls adjCls
09-08-20 7.41 7.85 7.40 6,961,500 7.85 6.39
09-08-19 7.38 7.54 7.22 3,975,800 7.44 6.06
09-08-18 7.41 7.74 7.35 4,761,900 7.57 6.16
09-08-17 7.82 7.82 7.23 7,561,100 7.30 5.94
09-08-14 8.54 8.66 8.01 5,941,900 8.30 6.76
09-08-13 7.81 8.39 7.76 4,122,500 8.36 6.81
09-08-12 7.55 7.92 7.51 4,935,500 7.70 6.27
09-08-11 7.54 7.71 7.18 6,925,500 7.55 6.15
09-08-10 8.11 8.17 7.65 5,657,700 7.70 6.27
Date Open High Low Vol Cls adjCls
09-08-07 7.60 8.50 7.45 11,547,200 8.19 6.67
09-08-06 7.07 8.16 7.06 10,367,400 7.77 6.33
09-08-05 6.48 6.99 6.24 5,831,800 6.97 5.68
09-08-04 5.94 6.62 5.84 5,722,300 6.42 5.23
09-08-03 5.78 6.08 5.68 5,068,800 6.02 4.90
09-07-31 5.51 5.69 5.39 3,486,800 5.61 4.57
09-07-30 5.26 5.62 5.23 4,667,200 5.52 4.50
09-07-29 5.21 5.23 5.05 2,888,300 5.08 4.14
09-07-28 5.61 5.69 5.31 3,420,400 5.34 4.35
Date Open High Low Vol Cls adjCls
09-07-27 5.68 5.80 5.49 2,716,600 5.75 4.68
09-07-24 5.20 5.74 4.76 6,926,000 5.68 4.63
09-07-23 4.82 5.34 4.81 5,886,500 5.34 4.35
09-07-22 4.51 4.76 4.38 3,044,300 4.73 3.85
09-07-21 4.68 4.72 4.36 2,516,900 4.54 3.70
09-07-20 4.46 4.80 4.45 3,106,300 4.64 3.78
09-07-17 4.74 4.75 4.33 4,693,100 4.33 3.53
09-07-16 4.81 4.85 4.59 2,365,200 4.78 3.89
09-07-15 4.46 4.92 4.42 3,774,700 4.86 3.96
Date Open High Low Vol Cls adjCls
09-07-14 4.50 4.50 4.20 2,294,800 4.38 3.57
09-07-13 4.21 4.43 4.14 3,085,200 4.40 3.58
09-07-10 4.43 4.43 4.09 3,088,600 4.19 3.41
09-07-09 4.51 4.56 4.31 2,454,600 4.33 3.53
09-07-08 4.64 4.70 4.23 4,161,500 4.45 3.62
09-07-07 4.97 5.05 4.58 3,466,500 4.58 3.73
09-07-06 4.64 4.99 4.62 4,175,600 4.98 4.06
09-07-02 4.98 4.98 4.68 3,946,600 4.68 3.81
09-07-01 4.93 5.28 4.89 3,804,500 5.13 4.18
Date Open High Low Vol Cls adjCls
09-06-30 4.89 4.97 4.72 2,587,200 4.88 3.97
09-06-29 4.83 4.91 4.66 4,373,000 4.87 3.97
09-06-26 4.35 5.00 4.20 18,020,100 4.84 3.94
09-06-25 4.36 4.40 4.21 3,407,700 4.35 3.54
09-06-24 4.45 4.55 4.33 2,668,800 4.38 3.57
09-06-23 4.45 4.57 4.28 3,113,100 4.33 3.53
09-06-22 4.65 4.76 4.35 4,800,500 4.40 3.58
09-06-19 4.70 4.82 4.66 2,683,400 4.80 3.91
09-06-18 4.62 4.82 4.62 2,684,900 4.69 3.82
Date Open High Low Vol Cls adjCls
09-06-17 5.00 5.13 4.58 4,487,800 4.65 3.79
09-06-16 5.20 5.20 4.80 2,991,800 5.00 4.07
09-06-15 5.48 5.55 5.04 4,778,700 5.09 4.15
09-06-12 5.41 5.56 5.29 2,605,900 5.56 4.53
09-06-11 5.55 5.65 5.38 3,004,700 5.41 4.41
09-06-10 5.65 5.78 5.34 3,969,600 5.49 4.47
09-06-09 5.68 5.73 5.50 2,571,000 5.62 4.58
09-06-08 5.61 5.82 5.40 3,796,200 5.77 4.54
09-06-05 5.43 5.65 5.36 4,475,900 5.60 4.40
Date Open High Low Vol Cls adjCls
09-06-04 5.04 5.39 5.02 4,095,600 5.35 4.21
09-06-03 5.09 5.16 4.94 2,730,500 4.99 3.92
09-06-02 5.12 5.22 4.92 3,235,200 5.10 4.01
09-06-01 5.02 5.19 4.88 5,515,300 5.10 4.01
09-05-29 4.69 4.91 4.67 3,758,900 4.91 3.86
09-05-28 4.79 4.84 4.50 3,524,200 4.70 3.69
09-05-27 4.79 4.95 4.56 4,918,700 4.69 3.69
09-05-26 4.38 4.86 4.33 5,563,700 4.84 3.80
09-05-22 4.70 4.79 4.41 2,446,600 4.45 3.50
Date Open High Low Vol Cls adjCls
09-05-21 4.54 4.75 4.36 3,220,300 4.64 3.65
09-05-20 4.76 5.02 4.59 7,116,100 4.63 3.64
09-05-19 4.47 4.88 4.43 6,421,100 4.55 3.58
09-05-18 4.27 4.68 4.21 5,977,900 4.59 3.61
09-05-15 4.58 4.76 4.02 5,289,700 4.15 3.26
09-05-14 4.41 4.70 4.02 6,283,700 4.59 3.61
09-05-13 4.86 5.00 4.41 7,525,900 4.44 3.49
09-05-12 5.64 5.75 5.06 7,348,800 5.30 4.17
09-05-11 5.39 5.67 5.25 6,780,500 5.48 4.31
Date Open High Low Vol Cls adjCls
09-05-08 4.89 5.55 4.71 9,529,700 5.50 4.32
09-05-07 5.70 5.70 4.60 9,966,200 4.72 3.71
09-05-06 4.67 5.13 4.54 8,533,300 5.09 4.00
09-05-05 4.52 4.55 4.31 6,555,300 4.43 3.48
09-05-04 4.17 4.47 4.05 8,762,800 4.47 3.51
09-05-01 4.08 4.27 3.99 5,891,500 4.00 3.14
09-04-30 4.01 4.23 3.85 8,497,600 4.13 3.25
09-04-29 3.83 3.90 3.70 6,241,600 3.85 3.03
09-04-28 3.76 3.95 3.54 5,983,000 3.69 2.90
Date Open High Low Vol Cls adjCls
09-04-27 3.87 3.97 3.55 8,312,600 3.66 2.88
09-04-24 4.16 4.40 3.80 13,929,600 3.90 3.07
09-04-23 3.03 3.50 2.94 8,619,600 3.50 2.75
09-04-22 2.97 3.18 2.80 6,974,000 2.83 2.22
09-04-21 2.59 3.10 2.45 8,211,400 3.09 2.43
09-04-20 3.13 3.13 2.59 6,995,500 2.59 2.04
09-04-17 3.15 3.50 3.12 7,979,100 3.13 2.46
09-04-16 3.38 3.57 3.15 6,990,200 3.36 2.64
09-04-15 3.10 3.42 3.01 7,122,400 3.38 2.66
Date Open High Low Vol Cls adjCls
09-04-14 3.35 3.48 3.01 7,529,800 3.01 2.37
09-04-13 3.01 3.29 2.92 5,127,100 3.22 2.53
09-04-09 2.74 3.17 2.67 11,091,100 3.12 2.45
09-04-08 2.45 2.62 2.45 3,772,500 2.60 2.04
09-04-07 2.58 2.66 2.42 4,799,900 2.42 1.90
09-04-06 2.59 2.77 2.51 6,521,400 2.65 2.08
09-04-03 2.39 2.72 2.31 10,018,000 2.71 2.13
09-04-02 2.35 2.46 2.26 7,931,800 2.37 1.86
09-04-01 2.10 2.30 1.99 5,521,300 2.17 1.71
Date Open High Low Vol Cls adjCls
09-03-31 2.07 2.18 2.00 8,194,800 2.13 1.67
09-03-30 2.05 2.14 1.83 8,107,900 1.91 1.50
09-03-27 2.35 2.49 2.06 39,205,100 2.16 1.70
09-03-26 2.48 2.60 2.29 5,988,600 2.48 1.95
09-03-25 2.54 2.72 2.25 8,060,600 2.54 2.00
09-03-24 2.66 2.71 2.36 8,351,100 2.47 1.94
09-03-23 2.09 2.72 2.09 8,455,000 2.72 2.14
09-03-20 2.22 2.23 1.98 6,348,600 2.01 1.58
09-03-19 2.65 2.76 2.14 8,716,700 2.14 1.68
Date Open High Low Vol Cls adjCls
09-03-18 2.11 2.68 1.97 10,144,800 2.68 2.11
09-03-17 1.86 2.24 1.81 6,021,600 2.20 1.73
09-03-16 1.94 2.09 1.85 8,031,000 1.85 1.45
09-03-13 1.95 1.99 1.65 7,660,300 1.89 1.49
09-03-12 1.60 1.86 1.48 9,662,400 1.86 1.46
09-03-11 1.81 1.86 1.50 9,026,400 1.56 1.23
09-03-10 1.44 1.77 1.42 14,133,400 1.77 1.39
09-03-09 1.49 1.65 1.38 6,451,900 1.43 0.97
09-03-06 1.64 1.69 1.42 9,990,600 1.52 1.03
Date Open High Low Vol Cls adjCls
09-03-05 1.74 1.74 1.46 10,623,700 1.55 1.05
09-03-04 2.09 2.13 1.70 9,587,400 1.82 1.23
09-03-03 2.50 2.78 1.81 11,763,400 1.94 1.31
09-03-02 2.75 2.85 2.28 7,483,600 2.34 1.58
09-02-27 2.72 2.97 2.70 9,425,500 2.95 1.99
09-02-26 3.57 3.68 2.77 8,139,000 2.87 1.94
09-02-25 3.81 3.81 3.31 9,127,900 3.47 2.35
09-02-24 3.10 4.02 2.96 20,231,500 3.85 2.60
09-02-23 2.71 3.17 2.40 8,459,400 2.50 1.69
Date Open High Low Vol Cls adjCls
09-02-20 2.90 2.90 2.37 10,136,000 2.63 1.78
09-02-19 3.13 3.25 2.91 6,179,100 2.94 1.99
09-02-18 3.03 3.20 2.83 4,990,000 3.08 2.08
09-02-17 3.18 3.30 2.84 6,638,700 2.85 1.93
09-02-13 3.68 3.79 3.42 4,813,700 3.44 2.33
09-02-12 3.85 3.85 3.41 10,252,800 3.71 2.51
09-02-11 4.13 4.19 3.55 6,472,600 3.78 2.56
09-02-10 4.75 4.82 3.80 8,654,700 4.03 2.73
09-02-09 5.04 5.15 4.68 4,215,000 4.82 3.26
Date Open High Low Vol Cls adjCls
09-02-06 4.30 4.85 4.25 5,774,400 4.80 3.25
09-02-05 4.74 4.79 3.95 6,329,300 4.20 2.84
09-02-04 5.00 5.09 4.68 4,788,200 4.69 3.17
09-02-03 4.95 5.04 4.65 5,086,100 5.00 3.38
09-02-02 4.90 4.90 4.59 5,802,600 4.87 3.29
09-01-30 4.77 5.13 4.60 7,151,900 4.80 3.25
09-01-29 5.07 5.07 4.70 6,069,600 4.81 3.25
09-01-28 4.96 5.29 4.85 6,543,800 5.25 3.55
09-01-27 4.85 4.90 4.56 3,603,700 4.69 3.17
Date Open High Low Vol Cls adjCls
09-01-26 5.13 5.16 4.60 4,526,100 4.73 3.20
09-01-23 4.82 5.19 4.70 4,465,800 5.07 3.43
09-01-22 5.22 5.45 4.69 5,914,200 5.12 3.46
09-01-21 5.13 5.49 4.57 7,493,500 5.49 3.71
09-01-20 6.10 6.10 4.80 7,089,000 4.83 3.27
09-01-16 6.31 6.69 5.80 5,962,900 6.28 4.25
09-01-15 6.14 6.80 5.51 6,670,300 6.21 4.20
09-01-14 6.70 6.70 5.85 7,095,500 6.22 4.21
09-01-13 5.93 7.25 5.72 7,721,600 6.97 4.71
Date Open High Low Vol Cls adjCls
09-01-12 7.61 7.61 5.92 5,996,500 6.02 4.07
09-01-09 7.85 8.39 7.55 6,291,700 7.64 5.17
09-01-08 7.07 7.88 7.07 4,876,300 7.87 5.32
09-01-07 7.55 7.97 7.05 8,215,000 7.27 4.92
09-01-06 5.93 8.28 5.75 12,799,100 7.75 5.24
09-01-05 6.12 6.48 5.61 7,517,200 5.70 3.85
09-01-02 5.40 5.74 5.00 5,197,400 5.68 3.84
08-12-31 4.52 5.21 4.52 5,002,200 4.88 3.30
08-12-30 3.92 4.59 3.87 4,566,400 4.52 3.06
Date Open High Low Vol Cls adjCls
08-12-29 4.38 4.38 3.82 3,494,200 3.97 2.68
08-12-26 4.58 4.58 4.20 1,350,800 4.38 2.96
08-12-24 4.25 4.45 4.05 1,092,300 4.41 2.98
08-12-23 4.55 4.75 4.06 3,744,000 4.25 2.87
08-12-22 4.82 5.09 4.23 5,597,600 4.50 3.04
08-12-19 4.24 4.78 4.14 5,774,200 4.73 3.20
08-12-18 4.84 4.95 4.15 5,105,000 4.19 2.83
08-12-17 4.69 5.08 4.21 6,601,000 4.76 3.22
08-12-16 4.81 4.94 4.25 8,113,200 4.77 3.23
Date Open High Low Vol Cls adjCls
08-12-15 5.08 5.74 4.37 5,840,800 4.70 3.18
08-12-12 4.96 5.88 4.71 6,103,500 5.69 3.85
08-12-11 6.14 6.33 4.95 6,740,000 5.04 3.41
08-12-10 5.91 6.44 5.56 5,971,500 6.31 4.27
08-12-09 6.62 6.62 5.44 8,769,000 5.85 3.96
08-12-08 5.31 6.76 5.25 10,188,200 6.76 4.57
08-12-05 4.55 5.01 4.30 5,857,500 4.96 3.35
08-12-04 4.72 5.09 4.52 7,120,000 4.57 3.09
08-12-03 4.01 4.85 3.77 6,096,300 4.80 3.25
Date Open High Low Vol Cls adjCls
08-12-02 3.79 4.55 3.65 8,204,900 4.23 2.86
08-12-01 4.72 4.82 1.73 7,846,000 3.58 2.42
08-11-28 4.68 4.92 4.42 2,546,800 4.80 3.25
08-11-26 4.60 4.76 4.20 6,852,600 4.65 3.14
08-11-25 3.95 4.86 3.80 12,169,000 4.73 3.20
08-11-24 2.80 3.65 2.60 11,429,300 3.63 2.45
08-11-21 3.70 3.99 2.40 12,266,900 2.75 1.86
08-11-20 4.59 4.74 3.35 10,246,600 3.50 2.37
08-11-19 5.15 5.23 4.52 7,638,300 4.69 3.17
Date Open High Low Vol Cls adjCls
08-11-18 5.33 5.50 5.01 4,513,500 5.26 3.56
08-11-17 5.05 5.79 5.05 5,027,000 5.30 3.58
08-11-14 6.11 6.11 5.03 6,865,100 5.22 3.53
08-11-13 5.56 6.30 5.11 8,064,700 6.23 4.21
08-11-12 6.02 6.13 4.93 8,631,000 5.59 3.78
08-11-11 6.84 6.96 5.58 6,900,000 6.16 4.17
08-11-10 9.81 9.81 6.14 5,454,800 7.25 4.90
08-11-07 9.40 10.00 8.82 4,260,900 9.62 6.50
08-11-06 10.99 11.47 9.14 5,405,800 9.23 6.24
Date Open High Low Vol Cls adjCls
08-11-05 13.72 13.72 11.23 4,942,500 11.34 7.67
08-11-04 13.40 14.04 13.03 3,211,600 13.98 9.45
08-11-03 13.13 13.71 12.46 2,823,700 13.26 8.97
08-10-31 11.92 13.74 11.27 4,162,200 13.17 8.91
08-10-30 12.11 12.30 11.05 2,796,800 11.74 7.94
08-10-29 11.27 12.95 10.85 7,781,000 11.43 7.73
08-10-28 8.75 11.49 8.50 7,222,900 11.00 7.44
08-10-27 8.50 9.25 8.20 4,743,200 8.33 5.63
08-10-24 6.85 11.42 5.50 15,842,400 8.08 5.46
Date Open High Low Vol Cls adjCls
08-10-23 8.27 9.38 4.01 23,810,500 8.50 5.75
08-10-22 12.91 13.09 7.93 7,730,600 8.15 5.51
08-10-21 13.94 14.25 13.17 2,782,300 13.17 8.91
08-10-20 16.70 16.80 13.96 3,213,900 14.17 9.58
08-10-17 15.86 17.82 15.05 2,697,600 16.48 11.14
08-10-16 16.99 17.15 15.04 3,422,400 16.55 11.19
08-10-15 18.60 19.07 15.86 2,956,600 16.84 11.39
08-10-14 21.15 22.42 18.25 3,829,900 19.47 13.17
08-10-13 20.00 20.83 18.21 4,356,400 20.54 13.89
Date Open High Low Vol Cls adjCls
08-10-10 14.66 19.00 13.85 7,285,000 19.00 12.85
08-10-09 21.27 21.40 16.00 5,440,100 16.00 10.82
08-10-08 22.35 25.21 20.26 3,699,100 21.21 14.34
08-10-07 25.75 25.75 22.26 2,527,500 22.26 15.05
08-10-06 25.28 27.08 24.69 3,094,700 25.51 17.25
08-10-03 30.09 31.46 25.63 1,639,600 25.63 17.33
08-10-02 31.36 31.38 28.76 1,377,300 29.56 19.99
08-10-01 31.35 31.50 29.40 1,170,400 30.80 20.83
08-09-30 29.23 35.00 29.02 2,031,600 31.69 21.43
Date Open High Low Vol Cls adjCls
08-09-29 33.40 33.53 27.60 1,757,300 27.60 18.66
08-09-26 31.20 33.47 31.16 1,186,600 33.40 22.58
08-09-25 32.15 32.42 31.23 1,143,600 32.00 21.64
08-09-24 32.03 32.60 31.13 1,472,100 31.18 21.08
08-09-23 31.34 34.15 28.83 2,447,900 32.56 21.55
08-09-22 35.96 36.00 31.45 2,008,700 31.49 20.84
08-09-19 36.51 41.55 32.72 4,446,500 36.02 23.84
08-09-18 31.98 33.49 28.84 5,659,000 33.49 22.17
08-09-17 33.90 34.29 31.50 3,314,800 31.61 20.92
Date Open High Low Vol Cls adjCls
08-09-16 33.32 34.92 32.61 3,542,600 34.73 22.99
08-09-15 35.34 35.70 33.15 2,471,400 33.15 21.94
08-09-12 34.73 35.91 34.48 1,758,000 35.86 23.73
08-09-11 34.62 35.48 33.90 2,082,300 35.15 23.26
08-09-10 35.84 35.94 34.55 1,931,600 35.45 23.46
08-09-09 37.25 37.25 35.24 2,759,600 35.38 23.42
08-09-08 35.75 37.18 35.75 2,995,600 37.10 24.55
08-09-05 34.27 35.20 33.94 1,409,600 35.18 23.28
08-09-04 35.22 35.29 34.47 1,900,200 34.61 22.91
Date Open High Low Vol Cls adjCls
08-09-03 34.49 35.42 34.16 1,899,900 35.29 23.36
08-09-02 33.84 35.01 33.57 1,636,900 34.37 22.75
08-08-29 33.23 34.06 32.92 1,115,000 33.51 22.18
08-08-28 31.71 33.60 31.71 1,398,800 33.60 22.24
08-08-27 31.25 32.12 30.76 823,300 31.85 21.08
08-08-26 31.52 31.52 30.80 1,227,800 31.48 20.84
08-08-25 30.83 31.50 30.83 1,531,800 30.92 20.46
08-08-22 30.93 31.87 30.46 3,660,700 31.72 20.99
08-08-21 30.68 31.31 30.50 1,920,700 30.67 20.30
Date Open High Low Vol Cls adjCls
08-08-20 31.30 31.70 30.83 2,609,300 31.21 20.66
08-08-19 31.74 31.74 31.03 1,809,000 31.30 20.72
08-08-18 33.04 33.08 31.78 1,984,900 32.06 21.22
08-08-15 32.99 33.37 32.81 1,671,000 32.98 21.83
08-08-14 32.82 33.31 32.37 1,893,200 33.00 21.84
08-08-13 33.79 34.00 32.77 1,838,700 32.97 21.82
08-08-12 34.53 34.78 33.52 1,524,000 33.86 22.41
08-08-11 34.27 35.30 34.00 2,648,100 34.64 22.93
08-08-08 32.93 34.88 32.64 1,889,600 34.56 22.87
Date Open High Low Vol Cls adjCls
08-08-07 34.27 34.55 32.72 1,712,900 33.04 21.87
08-08-06 33.76 34.64 33.19 1,153,300 34.40 22.77
08-08-05 32.67 34.22 32.23 1,597,000 33.96 22.48
08-08-04 32.16 32.54 31.66 1,592,000 32.17 21.29
08-08-01 31.53 32.50 31.16 1,822,300 32.29 21.37
08-07-31 31.58 32.32 31.39 1,845,800 31.96 21.15
08-07-30 32.34 33.34 30.88 2,405,900 32.06 21.22
08-07-29 30.62 32.22 30.20 2,905,100 31.94 21.14
08-07-28 31.42 32.01 30.36 2,396,100 30.50 20.19
Date Open High Low Vol Cls adjCls
08-07-25 30.45 32.25 30.24 3,112,500 31.42 20.80
08-07-24 35.73 35.89 32.09 2,993,700 32.25 21.34
08-07-23 35.02 36.46 34.16 3,696,000 35.53 23.52
08-07-22 33.02 34.10 32.01 3,604,400 34.03 22.52
08-07-21 33.12 33.50 32.46 2,838,800 32.97 21.82
08-07-18 32.95 33.73 31.95 3,202,800 33.19 21.97
08-07-17 32.17 32.90 31.14 2,695,700 32.66 21.62
08-07-16 28.95 31.51 28.25 3,049,100 31.28 20.70
08-07-15 28.40 29.81 27.74 4,423,400 28.71 19.00
Date Open High Low Vol Cls adjCls
08-07-14 31.10 31.10 28.57 2,717,100 28.63 18.95
08-07-11 30.23 31.38 29.96 2,825,800 30.48 20.17
08-07-10 30.58 31.56 29.72 2,522,700 30.98 20.50
08-07-09 33.14 33.30 30.26 2,316,700 30.33 20.07
08-07-08 31.51 34.01 30.78 2,902,800 33.37 22.09
08-07-07 32.82 33.19 31.28 2,682,100 31.30 20.72
08-07-03 33.31 33.42 32.58 923,600 32.69 21.64
08-07-02 34.62 34.65 33.10 1,984,400 33.13 21.93
08-07-01 34.22 34.45 33.36 2,559,000 34.38 22.75
Date Open High Low Vol Cls adjCls
08-06-30 35.67 35.67 34.43 1,800,700 34.71 22.97
08-06-27 35.10 35.47 34.52 1,942,900 34.81 23.04
08-06-26 36.35 36.35 35.00 1,531,800 35.07 23.21
08-06-25 36.70 37.72 36.39 1,105,700 36.85 24.39
08-06-24 35.55 36.94 35.20 1,456,100 36.44 24.12
08-06-23 37.10 37.42 35.53 1,391,200 35.63 23.58
08-06-20 37.58 37.65 36.53 1,549,800 36.95 24.46
08-06-19 36.58 37.85 36.44 2,008,900 37.77 25.00
08-06-18 37.67 37.72 36.74 1,071,100 36.81 24.36
Date Open High Low Vol Cls adjCls
08-06-17 39.90 39.90 38.28 1,020,100 38.31 24.90
08-06-16 39.17 39.44 38.61 1,183,500 39.44 25.63
08-06-13 38.49 39.24 38.11 929,200 39.24 25.50
08-06-12 38.45 39.00 37.66 1,302,700 38.33 24.91
08-06-11 38.54 39.07 37.96 1,273,400 38.04 24.72
08-06-10 38.01 39.15 37.54 1,233,300 38.93 25.30
08-06-09 39.30 39.95 38.28 1,367,300 38.31 24.90
08-06-06 41.13 41.13 39.35 1,225,000 39.38 25.59
08-06-05 40.62 41.60 40.29 1,098,200 41.60 27.04
Date Open High Low Vol Cls adjCls
08-06-04 39.67 40.55 39.60 1,285,100 40.33 26.21
08-06-03 39.99 40.19 39.26 1,189,300 39.94 25.96
08-06-02 39.81 40.08 39.11 1,414,300 39.63 25.76
08-05-30 40.34 40.34 39.42 1,828,800 39.68 25.79
08-05-29 40.22 40.63 39.76 1,314,300 40.27 26.17
08-05-28 40.64 40.88 40.09 1,039,900 40.36 26.23
08-05-27 39.93 40.53 39.71 944,100 40.25 26.16
08-05-23 39.92 40.28 39.61 1,002,600 39.65 25.77
08-05-22 40.35 40.73 39.92 1,481,700 40.15 26.10
Date Open High Low Vol Cls adjCls
08-05-21 41.90 42.28 40.26 1,358,900 40.27 26.17
08-05-20 42.26 42.42 41.30 1,023,400 41.68 27.09
08-05-19 42.53 42.85 42.12 791,900 42.51 27.63
08-05-16 42.80 43.22 42.22 832,200 42.43 27.58
08-05-15 42.14 43.08 41.91 926,900 43.08 28.00
08-05-14 42.08 42.76 41.73 953,000 42.46 27.60
08-05-13 41.99 42.00 41.08 959,400 41.73 27.12
08-05-12 40.91 41.79 40.91 1,107,800 41.76 27.14
08-05-09 40.58 41.14 40.53 1,175,400 40.63 26.41
Date Open High Low Vol Cls adjCls
08-05-08 41.77 42.16 41.00 1,671,700 41.07 26.69
08-05-07 43.40 43.46 41.45 1,387,600 41.62 27.05
08-05-06 43.10 43.54 42.75 1,319,400 43.39 28.20
08-05-05 43.83 43.99 43.05 1,348,400 43.35 28.17
08-05-02 44.78 44.87 43.34 1,074,100 43.54 28.30
08-05-01 43.12 44.43 42.89 985,500 44.43 28.88
08-04-30 44.18 44.53 42.95 1,677,200 42.95 27.91
08-04-29 44.18 44.27 43.67 1,228,700 44.01 28.60
08-04-28 43.33 44.18 43.00 1,155,600 44.07 28.64
Date Open High Low Vol Cls adjCls
08-04-25 41.28 43.86 41.28 1,349,300 43.29 28.14
08-04-24 42.64 43.98 42.29 1,341,100 43.84 28.49
08-04-23 42.52 43.14 42.13 1,061,600 42.34 27.52
08-04-22 42.40 42.66 41.96 977,500 42.27 27.47
08-04-21 43.56 43.57 42.50 774,600 42.50 27.62
08-04-18 44.79 45.00 43.31 1,218,800 43.73 28.42
08-04-17 43.08 43.98 42.85 945,200 43.95 28.56
08-04-16 41.73 43.56 41.72 1,616,700 43.48 28.26
08-04-15 41.69 41.94 40.87 1,233,700 41.47 26.95
Date Open High Low Vol Cls adjCls
08-04-14 41.80 42.11 41.22 861,400 41.28 26.83
08-04-11 42.10 42.58 41.69 1,070,800 41.80 27.17
08-04-10 42.29 42.92 41.84 1,265,800 42.59 27.68
08-04-09 43.81 43.91 42.42 1,196,000 42.44 27.58
08-04-08 44.53 44.65 43.65 1,161,500 43.66 28.38
08-04-07 45.00 45.16 44.13 1,283,900 44.77 29.10
08-04-04 45.50 45.66 44.41 1,315,700 44.49 28.92
08-04-03 44.58 45.52 44.17 1,442,900 45.47 29.55
08-04-02 45.07 45.32 43.74 1,351,400 44.78 29.10
Date Open High Low Vol Cls adjCls
08-04-01 42.36 44.94 42.14 1,824,600 44.94 29.21
08-03-31 41.78 43.19 41.45 1,378,000 41.88 27.22
08-03-28 41.85 42.43 41.42 1,604,600 41.57 27.02
08-03-27 42.82 43.18 41.57 1,471,800 41.65 27.07
08-03-26 43.18 43.18 42.29 1,887,500 42.57 27.67
08-03-25 42.58 43.17 41.94 1,949,900 43.13 28.03
08-03-24 42.74 42.98 42.27 2,808,800 42.65 27.72
08-03-20 39.72 42.70 39.50 2,786,400 42.64 27.71
08-03-19 39.03 40.13 39.03 2,048,400 39.44 25.63
Date Open High Low Vol Cls adjCls
08-03-18 38.97 39.33 37.61 1,761,200 39.13 25.43
08-03-17 36.56 38.66 36.56 2,208,100 38.25 24.41
08-03-14 39.31 39.50 37.06 2,153,400 38.09 24.31
08-03-13 38.14 39.24 37.42 1,669,500 39.07 24.94
08-03-12 39.48 40.24 38.75 1,522,300 38.75 24.73
08-03-11 37.30 39.31 37.15 1,790,200 39.14 24.98
08-03-10 37.08 37.31 36.39 1,123,700 36.46 23.27
08-03-07 36.13 37.47 35.92 1,578,300 37.11 23.68
08-03-06 38.22 38.42 36.38 1,855,900 36.52 23.31
Date Open High Low Vol Cls adjCls
08-03-05 39.30 39.46 38.25 1,180,100 38.44 24.53
08-03-04 38.51 39.32 38.06 1,471,300 38.99 24.88
08-03-03 38.68 38.89 38.10 1,176,500 38.78 24.75
08-02-29 38.74 39.40 38.54 1,177,900 38.56 24.61
08-02-28 40.00 40.13 39.24 1,198,500 39.24 25.04
08-02-27 40.00 41.12 39.76 1,627,800 40.26 25.69
08-02-26 40.23 40.69 39.66 1,533,600 40.30 25.72
08-02-25 38.97 40.61 38.37 1,658,200 40.58 25.90
08-02-22 37.69 39.00 37.04 1,868,000 39.00 24.89
Date Open High Low Vol Cls adjCls
08-02-21 39.40 39.58 37.63 1,623,700 37.69 24.05
08-02-20 38.05 39.33 37.84 1,368,100 39.33 25.10
08-02-19 39.38 39.41 38.00 864,700 38.05 24.28
08-02-15 38.00 38.86 37.76 1,048,900 38.86 24.80
08-02-14 39.35 39.69 38.11 1,161,700 38.27 24.42
08-02-13 39.34 40.84 38.77 1,035,000 39.64 25.30
08-02-12 37.87 39.75 37.84 1,253,200 39.60 25.27
08-02-11 38.52 38.53 37.42 1,393,900 37.83 24.14
08-02-08 40.18 40.19 38.08 2,075,500 38.39 24.50
Date Open High Low Vol Cls adjCls
08-02-07 39.77 40.86 39.43 3,455,100 40.32 25.73
08-02-06 41.83 42.08 39.89 1,243,800 39.92 25.48
08-02-05 42.13 43.38 41.40 2,587,600 41.54 26.51
08-02-04 42.94 44.31 41.94 3,406,900 43.42 27.71
08-02-01 41.01 42.95 41.00 2,027,800 42.95 27.41
08-01-31 39.75 41.53 39.37 1,930,300 41.19 26.29
08-01-30 39.52 41.40 39.24 2,789,400 40.18 25.64
08-01-29 40.20 40.30 39.53 1,383,900 39.88 25.45
08-01-28 38.04 40.19 37.21 2,271,900 40.00 25.53
Date Open High Low Vol Cls adjCls
08-01-25 38.59 38.98 37.27 1,882,600 37.91 24.19
08-01-24 39.10 39.10 36.72 2,856,800 38.15 24.35
08-01-23 34.15 39.26 33.51 4,072,600 38.70 24.70
08-01-22 32.26 34.73 32.20 3,141,900 34.70 22.15
08-01-18 33.09 33.73 32.52 3,051,000 33.26 21.23
08-01-17 33.73 34.37 32.77 2,315,700 32.92 21.01
08-01-16 33.00 34.34 33.00 2,192,900 33.72 21.52
08-01-15 34.50 34.83 33.16 2,916,400 33.19 21.18
08-01-14 36.98 37.00 34.67 2,369,100 35.34 22.55
Date Open High Low Vol Cls adjCls
08-01-11 36.90 37.63 36.02 1,654,900 36.28 23.15
08-01-10 36.28 37.90 35.63 2,567,600 37.31 23.81
08-01-09 36.11 36.76 34.90 2,848,800 36.70 23.42
08-01-08 37.08 37.95 35.81 2,123,100 35.81 22.85
08-01-07 35.49 36.91 35.19 2,104,800 36.68 23.41
08-01-04 36.36 36.37 35.22 2,001,900 35.34 22.55
08-01-03 38.70 38.70 36.55 1,298,800 36.63 23.38
08-01-02 38.34 38.75 37.79 1,369,400 38.27 24.42
07-12-31 37.64 39.12 37.42 1,569,200 38.29 24.44
Date Open High Low Vol Cls adjCls
07-12-28 39.48 39.69 37.54 1,330,700 37.69 24.05
07-12-27 40.21 40.36 39.03 959,600 39.09 24.95
07-12-26 40.56 40.56 39.90 817,100 40.10 25.59
07-12-24 39.74 40.98 39.74 314,700 40.97 26.15
07-12-21 39.63 40.33 39.49 1,287,600 40.13 25.61
07-12-20 40.08 40.52 39.00 977,000 39.38 25.13
07-12-19 39.35 39.82 38.72 1,340,300 39.72 25.35
07-12-18 39.40 41.05 38.15 1,695,900 39.48 24.78
07-12-17 40.83 40.83 39.20 1,321,100 39.20 24.60
Date Open High Low Vol Cls adjCls
07-12-14 41.79 42.38 40.41 958,200 40.43 25.37
07-12-13 42.44 42.75 41.18 1,415,900 41.92 26.31
07-12-12 45.01 45.53 42.17 2,263,100 42.56 26.71
07-12-11 47.12 47.68 43.75 1,287,900 43.93 27.57
07-12-10 46.10 47.24 45.80 667,400 47.14 29.58
07-12-07 46.26 46.90 45.90 1,054,800 46.06 28.90
07-12-06 44.43 46.32 44.13 1,003,600 46.26 29.03
07-12-05 43.44 44.86 43.44 999,400 44.55 27.96
07-12-04 43.93 44.13 43.10 723,600 43.10 27.05
Date Open High Low Vol Cls adjCls
07-12-03 44.71 44.71 43.72 992,400 44.27 27.78
07-11-30 44.25 44.88 43.90 1,542,100 44.41 27.87
07-11-29 43.84 43.93 42.83 1,311,000 43.28 27.16
07-11-28 41.55 44.03 41.37 2,547,200 43.89 27.54
07-11-27 40.75 41.75 40.67 3,027,900 41.32 25.93
07-11-26 43.48 43.48 40.45 1,732,700 40.60 25.48
07-11-23 43.13 43.34 42.66 812,100 43.10 27.05
07-11-21 42.75 43.15 42.15 2,255,700 42.44 26.63
07-11-20 44.47 45.17 42.51 2,476,800 43.23 27.13
Date Open High Low Vol Cls adjCls
07-11-19 46.07 46.08 44.23 1,468,200 44.40 27.86
07-11-16 47.19 47.26 45.88 1,096,900 46.41 29.12
07-11-15 47.05 47.11 46.05 1,053,700 46.70 29.31
07-11-14 47.77 48.21 46.88 1,195,800 47.06 29.53
07-11-13 46.58 47.66 46.58 1,435,100 47.66 29.91
07-11-12 45.73 47.16 45.53 1,294,300 46.61 29.25
07-11-09 45.69 46.32 45.10 1,616,000 45.95 28.84
07-11-08 46.30 46.43 45.51 2,247,000 46.15 28.96
07-11-07 47.27 47.55 46.01 2,734,600 46.11 28.94
Date Open High Low Vol Cls adjCls
07-11-06 47.20 47.90 46.55 1,274,800 47.84 30.02
07-11-05 47.38 47.73 47.07 1,439,000 47.24 29.65
07-11-02 49.41 49.41 44.74 2,730,700 47.86 30.03
07-11-01 49.69 50.23 49.28 1,590,100 49.40 31.00
07-10-31 50.20 50.59 49.76 1,206,100 50.40 31.63
07-10-30 50.00 50.63 50.00 867,100 50.22 31.52
07-10-29 50.29 51.59 49.97 1,214,600 50.11 31.45
07-10-26 51.04 52.56 50.57 1,600,600 51.54 32.34
07-10-25 51.79 52.30 50.84 1,385,000 51.65 32.41
Date Open High Low Vol Cls adjCls
07-10-24 52.86 52.98 51.17 1,545,700 51.81 32.51
07-10-23 53.86 54.20 52.81 757,100 53.32 33.46
07-10-22 52.43 53.81 52.43 928,300 53.67 33.68
07-10-19 55.07 55.20 52.94 1,223,100 53.15 33.35
07-10-18 55.08 55.82 54.51 532,000 55.36 34.74
07-10-17 55.64 56.10 54.39 1,079,300 55.54 34.85
07-10-16 56.92 56.92 55.64 774,900 55.65 34.92
07-10-15 58.39 58.48 56.71 697,900 56.91 35.71
07-10-12 58.51 58.92 57.87 404,300 58.04 36.42
Date Open High Low Vol Cls adjCls
07-10-11 58.95 59.27 58.04 861,500 58.59 36.77
07-10-10 58.64 59.21 57.89 804,200 58.71 36.84
07-10-09 57.86 58.80 57.32 663,300 58.80 36.90
07-10-08 57.99 58.36 57.80 645,300 57.87 36.32
07-10-05 58.20 58.69 57.75 1,234,300 58.69 36.83
07-10-04 57.59 57.92 57.15 717,500 57.77 36.25
07-10-03 57.57 58.22 57.33 745,900 57.65 36.18
07-10-02 56.96 57.96 56.96 686,800 57.80 36.27
07-10-01 56.09 57.36 55.91 1,086,900 57.34 35.98
Date Open High Low Vol Cls adjCls
07-09-28 56.02 56.11 55.51 810,500 55.87 35.06
07-09-27 55.96 56.85 55.96 968,700 56.22 35.28
07-09-26 55.56 55.95 55.20 666,600 55.95 35.11
07-09-25 55.71 55.75 54.94 873,500 55.34 34.73
07-09-24 55.26 56.33 55.25 778,100 56.01 35.15
07-09-21 54.83 55.67 54.79 1,085,100 55.22 34.65
07-09-20 55.84 55.90 54.66 920,700 54.79 34.38
07-09-19 55.26 56.56 54.97 1,465,300 56.56 35.08
07-09-18 54.16 55.57 53.82 1,201,000 55.50 34.42
Date Open High Low Vol Cls adjCls
07-09-17 54.15 54.28 53.68 575,300 53.97 33.47
07-09-14 53.44 54.27 53.15 599,000 54.26 33.65
07-09-13 52.34 54.02 52.34 909,000 54.02 33.50
07-09-12 52.50 52.82 51.76 936,700 52.50 32.56
07-09-11 51.92 52.61 51.80 905,000 52.32 32.45
07-09-10 52.73 52.75 51.48 1,133,500 51.78 32.12
07-09-07 52.41 53.03 52.03 1,250,800 52.54 32.59
07-09-06 53.23 53.25 52.35 897,600 53.15 32.96
07-09-05 53.68 53.70 52.41 850,900 52.85 32.78
Date Open High Low Vol Cls adjCls
07-09-04 53.63 54.30 53.11 1,306,500 53.82 33.38
07-08-31 52.37 54.00 52.08 1,905,500 53.48 33.17
07-08-30 50.49 51.60 50.49 723,700 51.55 31.97
07-08-29 50.03 50.85 49.37 1,033,300 50.85 31.54
07-08-28 50.31 50.40 49.29 1,368,700 49.35 30.61
07-08-27 50.90 51.76 50.61 694,800 50.61 31.39
07-08-24 51.69 52.05 50.91 1,113,100 51.46 31.92
07-08-23 52.50 52.50 51.58 1,168,300 51.99 32.25
07-08-22 52.50 52.86 51.99 1,348,100 52.40 32.50
Date Open High Low Vol Cls adjCls
07-08-21 51.53 52.50 51.30 1,164,500 52.41 32.51
07-08-20 51.40 52.12 50.81 1,423,000 51.92 32.20
07-08-17 51.50 51.74 50.06 1,901,700 51.21 31.76
07-08-16 47.20 49.93 46.66 1,991,700 49.85 30.92
07-08-15 47.45 49.24 46.94 1,284,800 47.58 29.51
07-08-14 48.83 48.83 47.52 1,696,300 47.52 29.47
07-08-13 49.26 49.90 48.69 1,516,000 48.83 30.29
07-08-10 49.40 50.09 48.10 2,027,100 48.92 30.34
07-08-09 48.87 51.25 48.39 1,836,700 50.51 31.33
Date Open High Low Vol Cls adjCls
07-08-08 49.79 51.25 49.41 1,777,500 50.88 31.56
07-08-07 48.57 49.78 48.10 1,864,100 49.07 30.43
07-08-06 47.03 48.95 46.87 1,858,600 48.95 30.36
07-08-03 48.54 49.13 47.79 2,141,000 47.79 29.64
07-08-02 48.63 49.72 48.53 2,151,700 49.33 30.60
07-08-01 47.69 49.40 46.28 2,102,100 48.75 30.24
07-07-31 49.14 49.70 47.83 1,599,500 48.00 29.77
07-07-30 47.76 49.55 47.26 1,922,200 48.04 29.80
07-07-27 48.92 51.17 47.42 2,078,600 47.76 29.62
Date Open High Low Vol Cls adjCls
07-07-26 51.31 51.31 47.80 2,462,100 49.70 30.83
07-07-25 52.32 52.32 49.56 1,679,900 50.52 31.33
07-07-24 51.41 52.00 50.51 967,700 50.72 31.46
07-07-23 53.23 53.23 51.58 1,004,100 51.61 32.01
07-07-20 53.81 53.84 52.50 1,364,200 52.63 32.64
07-07-19 53.58 54.12 53.38 577,200 53.80 33.37
07-07-18 53.44 53.65 52.51 1,071,100 53.49 33.18
07-07-17 53.94 54.14 53.32 1,460,500 53.57 33.23
07-07-16 54.02 55.00 53.74 1,232,600 53.74 33.33
Date Open High Low Vol Cls adjCls
07-07-13 53.80 54.50 53.28 893,100 54.33 33.70
07-07-12 53.25 53.85 53.08 1,215,800 53.82 33.38
07-07-11 53.02 53.12 52.28 1,353,800 53.08 32.92
07-07-10 53.94 54.09 52.93 2,017,600 52.97 32.85
07-07-09 54.51 54.51 53.89 1,191,900 54.04 33.52
07-07-06 53.88 54.74 53.60 1,323,100 54.49 33.80
07-07-05 53.40 54.09 53.21 1,101,200 53.96 33.47
07-07-03 53.76 53.94 52.83 926,300 53.02 32.88
07-07-02 53.08 54.04 52.93 1,377,900 53.91 33.44
Date Open High Low Vol Cls adjCls
07-06-29 53.20 54.18 52.50 2,382,000 52.71 32.69
07-06-28 52.88 53.48 52.50 1,591,000 52.72 32.70
07-06-27 50.92 53.15 50.75 2,660,700 52.88 32.80
07-06-26 51.48 51.87 50.85 1,603,300 51.17 31.74
07-06-25 52.00 52.45 50.95 1,838,000 51.32 31.83
07-06-22 52.44 52.88 52.00 1,644,100 52.11 32.32
07-06-21 53.24 53.25 51.90 1,819,800 52.96 32.85
07-06-20 54.85 54.85 53.24 1,060,800 53.25 33.03
07-06-19 54.90 54.90 54.11 1,634,000 54.65 33.90
Date Open High Low Vol Cls adjCls
07-06-18 56.11 56.32 54.89 1,315,100 54.90 34.05
07-06-15 56.47 56.95 56.11 2,465,500 56.60 34.70
07-06-14 57.23 57.42 56.29 669,300 56.47 34.62
07-06-13 56.47 57.36 56.14 1,333,700 57.18 35.05
07-06-12 56.88 57.04 56.01 3,028,400 56.09 34.38
07-06-11 58.93 58.93 57.49 1,165,200 57.58 35.30
07-06-08 58.50 59.00 58.04 1,008,000 58.94 36.13
07-06-07 60.20 60.20 58.40 1,230,900 58.45 35.83
07-06-06 60.24 60.88 60.00 774,300 60.28 36.95
Date Open High Low Vol Cls adjCls
07-06-05 61.90 61.92 60.71 851,200 60.71 37.21
07-06-04 61.40 62.19 61.08 879,300 61.80 37.88
07-06-01 61.75 62.04 60.96 692,800 61.54 37.72
07-05-31 62.29 62.89 61.50 1,077,000 61.65 37.79
07-05-30 60.33 62.25 60.07 1,565,100 62.19 38.12
07-05-29 59.83 60.90 59.64 1,719,600 60.23 36.92
07-05-25 58.66 59.85 58.52 901,400 59.04 36.19
07-05-24 59.57 59.85 58.07 1,320,200 58.64 35.95
07-05-23 60.52 61.09 59.62 1,165,900 59.66 36.57
Date Open High Low Vol Cls adjCls
07-05-22 60.47 61.29 60.05 1,622,300 60.47 37.07
07-05-21 60.10 61.08 60.10 1,194,500 60.24 36.93
07-05-18 61.33 61.33 59.93 1,537,800 60.22 36.91
07-05-17 62.04 62.10 61.00 974,400 61.22 37.53
07-05-16 62.90 62.96 61.89 865,700 62.16 38.10
07-05-15 63.85 63.97 62.55 886,600 62.75 38.47
07-05-14 64.92 65.00 63.71 683,500 63.82 39.12
07-05-11 63.80 65.09 63.75 579,600 64.39 39.47
07-05-10 64.50 65.15 63.78 856,600 63.79 39.10
Date Open High Low Vol Cls adjCls
07-05-09 64.35 65.28 64.18 630,700 64.85 39.75
07-05-08 64.40 64.62 64.15 730,400 64.35 39.45
07-05-07 64.55 64.84 64.37 864,100 64.54 39.56
07-05-04 64.79 64.80 64.15 1,155,100 64.30 39.42
07-05-03 64.90 65.16 64.39 754,900 64.59 39.59
07-05-02 64.65 65.19 64.23 890,300 64.65 39.63
07-05-01 65.20 65.34 64.15 1,259,500 64.45 39.51
07-04-30 65.30 66.45 65.10 1,197,300 65.10 39.91
07-04-27 63.22 66.26 63.22 742,500 66.13 40.54
Date Open High Low Vol Cls adjCls
07-04-26 66.14 66.70 65.88 757,300 66.13 40.54
07-04-25 65.14 66.62 65.14 939,100 66.14 40.54
07-04-24 66.42 66.50 65.49 717,800 66.01 40.46
07-04-23 64.59 66.61 64.59 894,700 66.25 40.61
07-04-20 63.93 65.68 63.93 932,200 65.46 40.13
07-04-19 64.22 64.85 64.18 991,600 64.67 39.64
07-04-18 64.59 65.42 64.59 793,600 65.09 39.90
07-04-17 64.60 65.58 64.37 878,900 65.44 40.11
07-04-16 63.77 65.13 63.77 846,100 64.60 39.60
Date Open High Low Vol Cls adjCls
07-04-13 62.86 64.74 62.86 776,200 64.64 39.62
07-04-12 63.19 64.00 63.19 910,000 63.72 39.06
07-04-11 64.00 64.95 63.76 1,031,800 64.05 39.26
07-04-10 64.21 64.74 64.21 1,417,400 64.71 39.67
07-04-09 63.87 64.29 63.28 476,400 64.21 39.36
07-04-05 63.75 64.15 63.71 559,100 63.89 39.16
07-04-04 64.19 64.33 63.56 1,165,700 64.00 39.23
07-04-03 63.55 64.51 63.55 1,484,900 64.25 39.38
07-04-02 63.15 63.64 62.79 873,800 63.26 38.78
Date Open High Low Vol Cls adjCls
07-03-30 62.59 63.22 62.18 1,570,500 62.90 38.56
07-03-29 63.19 63.48 62.46 1,025,000 62.75 38.47
07-03-28 63.00 63.65 62.37 1,167,800 62.94 38.58
07-03-27 63.16 63.50 62.83 1,190,500 63.00 38.62
07-03-26 63.46 63.78 63.02 1,756,400 63.33 38.82
07-03-23 63.25 64.18 63.20 1,570,500 63.65 39.02
07-03-22 64.08 64.44 63.35 16,591,900 63.50 38.92
07-03-21 62.99 64.00 62.60 2,013,300 63.93 39.19
07-03-20 63.65 64.00 63.44 2,679,700 63.65 38.61
Date Open High Low Vol Cls adjCls
07-03-19 63.78 63.88 63.14 1,876,900 63.45 38.49
07-03-16 63.25 63.25 62.38 1,259,700 62.51 37.92
07-03-15 62.50 63.64 62.45 953,300 63.25 38.37
07-03-14 62.61 62.98 61.51 1,551,500 62.50 37.91
07-03-13 63.50 63.60 62.56 1,923,100 62.69 38.03
07-03-12 63.60 64.30 63.19 820,600 63.97 38.81
07-03-09 63.59 64.20 63.46 1,055,700 63.88 38.75
07-03-08 62.30 64.00 62.30 6,820,400 63.05 38.25
07-03-07 63.46 63.83 62.29 893,100 62.29 37.79
Date Open High Low Vol Cls adjCls
07-03-06 62.19 64.14 62.08 1,290,800 63.71 38.65
07-03-05 63.70 63.83 61.43 1,038,400 61.71 37.44
07-03-02 65.25 65.50 64.32 1,246,400 64.48 39.12
07-03-01 63.88 66.12 63.38 1,799,200 65.43 39.69
07-02-28 65.30 66.09 64.52 2,333,400 65.50 39.73
07-02-27 65.50 65.99 64.00 1,321,700 64.52 39.14
07-02-26 67.00 67.15 65.39 763,500 66.46 40.32
07-02-23 67.47 67.47 66.42 635,200 66.75 40.49
07-02-22 68.09 68.10 67.11 931,800 67.54 40.97
Date Open High Low Vol Cls adjCls
07-02-21 68.77 68.78 67.89 949,700 68.08 41.30
07-02-20 68.81 69.06 68.05 766,200 68.77 41.72
07-02-16 69.23 69.48 68.05 432,800 68.81 41.74
07-02-15 68.85 69.60 68.57 638,400 69.23 42.00
07-02-14 69.65 70.10 68.67 813,900 68.78 41.72
07-02-13 69.05 70.07 67.75 891,100 69.91 42.41
07-02-12 70.50 70.56 68.64 1,055,500 68.98 41.85
07-02-09 71.16 72.33 68.77 1,427,900 70.54 42.79
07-02-08 71.38 72.07 71.00 1,101,400 71.31 43.26
Date Open High Low Vol Cls adjCls
07-02-07 68.96 71.45 68.53 1,224,100 71.38 43.30
07-02-06 67.93 68.71 67.73 524,900 68.71 41.68
07-02-05 67.85 68.00 67.62 544,400 67.78 41.12
07-02-02 67.40 67.91 67.32 596,200 67.78 41.12
07-02-01 67.25 67.56 66.96 418,500 67.40 40.89
07-01-31 66.90 67.72 66.51 577,000 67.12 40.72
07-01-30 66.72 67.02 66.11 574,400 67.02 40.66
07-01-29 65.81 66.51 65.60 630,600 66.39 40.27
07-01-26 65.75 66.00 65.03 558,800 65.83 39.93
Date Open High Low Vol Cls adjCls
07-01-25 65.10 65.86 64.67 936,100 65.54 39.76
07-01-24 64.29 65.20 64.25 525,900 65.02 39.44
07-01-23 64.33 64.50 64.16 902,700 64.31 39.01
07-01-22 64.67 64.67 64.12 553,700 64.33 39.02
07-01-19 64.03 64.55 63.75 695,400 64.55 39.16
07-01-18 65.19 65.19 64.06 639,400 64.15 38.92
07-01-17 64.90 64.99 64.30 508,600 64.86 39.35
07-01-16 64.68 65.22 64.57 452,300 65.01 39.44
07-01-12 64.40 64.71 64.19 413,300 64.45 39.10
Date Open High Low Vol Cls adjCls
07-01-11 64.18 64.83 64.18 666,500 64.35 39.04
07-01-10 62.71 63.91 62.50 646,900 63.91 38.77
07-01-09 62.19 63.13 62.00 703,900 62.89 38.15
07-01-08 62.13 62.34 61.52 336,200 62.02 37.62
07-01-05 62.88 63.11 62.03 501,000 62.13 37.69
07-01-04 63.34 63.50 62.59 512,600 63.19 38.33
07-01-03 63.16 63.69 62.54 632,000 63.25 38.37
06-12-29 63.41 63.45 62.88 534,900 62.95 38.19
06-12-28 62.76 63.30 62.45 379,000 63.25 38.37
Date Open High Low Vol Cls adjCls
06-12-27 62.50 62.93 62.41 354,400 62.93 38.18
06-12-26 61.69 62.41 61.69 428,100 62.37 37.84
06-12-22 62.38 62.56 61.76 327,700 61.89 37.54
06-12-21 63.00 63.12 62.43 332,900 62.43 37.87
06-12-20 62.50 63.27 62.50 400,400 62.94 38.18
06-12-19 63.70 63.71 62.86 562,500 63.07 37.90
06-12-18 64.12 64.50 63.62 300,600 63.74 38.31
06-12-15 64.45 64.69 63.78 570,400 64.06 38.50
06-12-14 64.54 64.85 64.42 462,500 64.47 38.74
Date Open High Low Vol Cls adjCls
06-12-13 64.94 65.08 63.88 307,200 64.54 38.79
06-12-12 64.91 65.32 64.46 376,500 64.68 38.87
06-12-11 64.51 65.28 64.35 217,800 64.90 39.00
06-12-08 64.28 64.79 64.25 379,100 64.74 38.91
06-12-07 64.45 64.64 63.89 471,500 64.31 38.65
06-12-06 64.29 64.52 63.50 577,900 64.35 38.67
06-12-05 64.60 65.05 64.40 3,466,200 64.47 38.74
06-12-04 65.73 66.36 65.69 587,200 66.11 39.73
06-12-01 65.42 65.72 64.67 564,600 65.52 39.37
Date Open High Low Vol Cls adjCls
06-11-30 64.42 65.07 64.10 710,200 64.78 38.93
06-11-29 63.61 64.58 63.55 481,100 64.42 38.71
06-11-28 63.17 63.66 62.54 374,200 63.44 38.12
06-11-27 64.75 64.89 63.12 506,300 63.17 37.96
06-11-24 64.82 64.94 64.76 204,200 64.85 38.97
06-11-22 64.64 65.13 64.16 553,300 64.92 39.01
06-11-21 63.20 64.97 63.20 804,700 64.70 38.88
06-11-20 62.20 63.71 62.20 745,900 63.26 38.02
06-11-17 61.90 61.90 61.52 324,100 61.89 37.19
Date Open High Low Vol Cls adjCls
06-11-16 61.57 62.18 61.35 309,600 61.90 37.20
06-11-15 61.12 61.50 61.04 415,600 61.35 36.87
06-11-14 60.15 61.12 60.15 511,400 61.12 36.73
06-11-13 60.62 60.81 60.12 325,900 60.47 36.34
06-11-10 60.83 60.84 60.18 351,300 60.78 36.53
06-11-09 60.04 60.45 59.64 301,300 60.20 36.18
06-11-08 59.95 60.25 59.18 359,100 60.08 36.11
06-11-07 60.53 60.64 60.04 377,600 60.11 36.12
06-11-06 60.07 61.10 59.90 589,500 60.63 36.44
Date Open High Low Vol Cls adjCls
06-11-03 60.45 60.95 59.00 678,900 59.90 36.00
06-11-02 60.89 61.16 60.00 736,400 60.45 36.33
06-11-01 61.24 61.54 60.60 761,900 60.89 36.59
06-10-31 61.27 61.30 60.41 364,400 60.90 36.60
06-10-30 60.02 61.10 59.79 821,400 60.87 36.58
06-10-27 60.41 60.94 59.94 891,800 60.39 36.29
06-10-26 59.41 60.63 59.22 994,700 60.41 36.30
06-10-25 58.50 59.69 58.45 706,000 59.41 35.70
06-10-24 58.40 58.66 58.10 527,500 58.66 35.25
Date Open High Low Vol Cls adjCls
06-10-23 58.32 58.79 58.09 367,300 58.45 35.13
06-10-20 58.47 58.56 57.86 171,100 58.32 35.05
06-10-19 58.30 58.77 58.23 225,300 58.39 35.09
06-10-18 58.10 58.37 58.00 389,100 58.21 34.98
06-10-17 57.69 58.31 57.69 354,400 57.85 34.77
06-10-16 58.04 58.15 57.86 215,100 58.13 34.93
06-10-13 56.94 57.92 56.94 339,500 57.84 34.76
06-10-12 56.95 57.17 56.71 438,900 57.10 34.31
06-10-11 57.00 57.38 56.70 394,000 56.95 34.22
Date Open High Low Vol Cls adjCls
06-10-10 57.13 57.65 56.48 428,800 57.04 34.28
06-10-09 56.32 57.21 56.11 455,300 57.18 34.36
06-10-06 57.21 57.41 56.49 296,200 56.50 33.95
06-10-05 56.84 57.45 56.84 310,300 57.45 34.53
06-10-04 56.46 56.92 56.40 337,300 56.85 34.16
06-10-03 55.75 56.64 55.71 615,100 56.39 33.89
06-10-02 55.82 56.26 55.33 379,600 55.78 33.52
06-09-29 55.84 55.95 55.29 678,800 55.76 33.51
06-09-28 56.00 56.15 55.18 648,800 55.74 33.50
Date Open High Low Vol Cls adjCls
06-09-27 55.61 56.11 55.23 771,000 56.00 33.65
06-09-26 55.51 55.93 55.31 523,900 55.42 33.31
06-09-25 55.62 55.83 55.05 567,300 55.51 33.36
06-09-22 55.15 55.69 54.62 313,900 55.61 33.42
06-09-21 55.49 55.60 54.93 300,500 55.08 33.10
06-09-20 55.95 56.15 55.40 394,000 55.54 33.38
06-09-19 55.20 55.82 55.06 387,000 55.70 33.47
06-09-18 55.40 55.48 54.96 337,500 55.25 33.20
06-09-15 55.44 55.69 55.19 366,900 55.50 33.35
Date Open High Low Vol Cls adjCls
06-09-14 55.25 55.25 54.00 505,100 55.20 33.17
06-09-13 56.00 56.18 55.78 552,700 55.84 33.20
06-09-12 55.11 56.09 54.93 423,900 56.00 33.30
06-09-11 54.72 55.43 54.40 385,300 55.26 32.86
06-09-08 54.58 55.10 54.33 392,300 54.88 32.63
06-09-07 54.30 54.76 54.01 447,100 54.40 32.35
06-09-06 54.38 54.58 54.09 453,100 54.38 32.33
06-09-05 54.35 54.55 53.90 527,100 54.45 32.38
06-09-01 54.30 54.30 53.47 198,900 53.58 31.86
Date Open High Low Vol Cls adjCls
06-08-31 53.82 54.22 53.74 486,100 54.10 32.17
06-08-30 53.51 53.86 53.50 530,200 53.75 31.96
06-08-29 54.03 54.03 53.31 769,200 53.45 31.78
06-08-28 53.16 53.89 52.92 436,200 53.88 32.04
06-08-25 53.29 53.40 52.91 359,700 53.07 31.56
06-08-24 53.04 53.43 53.02 517,400 53.42 31.76
06-08-23 53.52 53.52 52.76 1,376,000 53.10 31.57
06-08-22 53.00 53.18 52.70 454,000 53.15 31.60
06-08-21 52.60 53.12 52.49 454,800 53.07 31.56
Date Open High Low Vol Cls adjCls
06-08-18 52.63 52.90 52.38 192,200 52.70 31.34
06-08-17 52.62 52.96 52.55 227,600 52.65 31.31
06-08-16 53.11 53.27 52.56 286,600 52.61 31.28
06-08-15 52.70 52.91 52.56 447,100 52.82 31.41
06-08-14 52.04 52.67 51.95 852,700 52.29 31.09
06-08-11 52.10 52.10 51.34 244,700 51.84 30.82
06-08-10 51.65 52.23 51.11 253,700 52.10 30.98
06-08-09 52.32 52.48 51.68 251,000 51.90 30.86
06-08-08 52.31 52.91 51.78 677,500 51.96 30.90
Date Open High Low Vol Cls adjCls
06-08-07 54.40 54.54 53.18 618,000 53.31 31.70
06-08-04 54.35 54.48 54.05 523,100 54.48 32.39
06-08-03 53.02 53.48 52.84 323,400 53.46 31.79
06-08-02 53.36 53.36 52.85 574,800 53.02 31.53
06-08-01 52.71 53.14 52.21 573,400 52.99 31.51
06-07-31 53.39 53.45 52.63 387,500 52.78 31.38
06-07-28 52.72 53.39 52.42 520,600 53.35 31.72
06-07-27 53.07 53.12 51.90 485,400 52.33 31.12
06-07-26 53.20 53.29 52.79 437,400 53.00 31.51
Date Open High Low Vol Cls adjCls
06-07-25 52.95 53.54 52.87 262,500 53.14 31.60
06-07-24 52.49 53.01 52.18 413,800 53.01 31.52
06-07-21 53.21 53.24 52.19 452,300 52.20 31.04
06-07-20 54.05 54.07 53.24 218,900 53.31 31.70
06-07-19 52.70 53.95 52.70 284,800 53.90 32.05
06-07-18 52.47 52.80 51.91 303,400 52.75 31.37
06-07-17 52.41 52.85 52.17 338,100 52.37 31.14
06-07-14 53.53 53.59 52.56 735,300 52.74 31.36
06-07-13 53.50 53.81 53.22 600,200 53.41 31.76
Date Open High Low Vol Cls adjCls
06-07-12 54.07 54.30 53.75 454,900 54.10 32.17
06-07-11 53.90 54.22 53.68 515,700 54.00 32.11
06-07-10 53.34 53.78 53.18 274,700 53.75 31.96
06-07-07 53.35 53.81 52.97 256,000 53.13 31.59
06-07-06 53.25 53.40 52.93 288,200 53.31 31.70
06-07-05 52.90 53.15 52.38 391,300 53.15 31.60
06-07-03 52.70 53.10 52.23 168,400 53.10 31.57
06-06-30 51.40 52.56 51.38 554,300 52.18 31.03
06-06-29 50.55 51.33 50.00 354,400 51.33 30.52
Date Open High Low Vol Cls adjCls
06-06-28 50.03 50.28 49.80 238,500 50.10 29.79
06-06-27 49.94 50.04 49.51 250,100 49.89 29.67
06-06-26 49.62 49.97 49.51 336,000 49.80 29.61
06-06-23 49.70 49.70 49.27 198,200 49.46 29.41
06-06-22 49.90 50.09 49.48 309,900 49.80 29.61
06-06-21 49.50 50.11 49.30 324,100 50.10 29.79
06-06-20 49.80 50.12 49.29 282,200 49.50 29.43
06-06-19 50.76 50.80 49.69 283,900 49.80 29.61
06-06-16 50.85 50.86 50.04 320,100 50.59 30.08
Date Open High Low Vol Cls adjCls
06-06-15 49.55 50.78 49.55 370,000 50.60 30.09
06-06-14 50.78 51.05 49.85 451,100 50.14 29.46
06-06-13 51.29 51.93 50.53 434,500 50.76 29.83
06-06-12 52.44 52.44 51.15 286,400 51.29 30.14
06-06-09 51.88 52.42 51.56 431,600 52.19 30.67
06-06-08 52.30 52.68 51.23 538,000 51.81 30.44
06-06-07 52.28 52.85 51.85 260,000 52.46 30.83
06-06-06 53.03 53.13 52.04 227,500 52.37 30.77
06-06-05 52.71 53.89 52.57 406,800 52.89 31.08
Date Open High Low Vol Cls adjCls
06-06-02 53.00 53.24 52.61 545,900 52.80 31.03
06-06-01 51.30 52.49 51.18 402,700 52.49 30.84
06-05-31 51.12 51.37 50.37 632,200 51.15 30.06
06-05-30 51.51 51.73 50.94 339,500 51.07 30.01
06-05-26 51.21 51.71 50.97 319,400 51.51 30.27
06-05-25 49.98 51.10 49.85 317,100 50.85 29.88
06-05-24 49.56 50.10 49.10 507,100 49.73 29.22
06-05-23 50.20 50.54 49.66 431,200 49.68 29.19
06-05-22 49.39 50.20 48.97 432,300 49.95 29.35
Date Open High Low Vol Cls adjCls
06-05-19 49.63 50.08 48.49 401,800 49.64 29.17
06-05-18 50.33 50.68 49.43 368,900 49.48 29.08
06-05-17 50.30 50.95 49.90 386,600 50.07 29.42
06-05-16 51.88 52.28 51.21 223,100 51.21 30.09
06-05-15 50.26 51.90 49.35 491,900 51.82 30.45
06-05-12 51.82 51.82 50.14 354,200 50.60 29.73
06-05-11 53.15 53.27 51.84 308,100 51.97 30.54
06-05-10 52.74 53.35 52.56 204,900 53.05 31.17
06-05-09 52.70 53.07 52.28 331,700 53.01 31.15
Date Open High Low Vol Cls adjCls
06-05-08 52.53 52.94 52.38 249,000 52.68 30.96
06-05-05 52.35 52.86 52.19 208,800 52.63 30.93
06-05-04 51.15 52.05 51.09 298,600 51.84 30.46
06-05-03 51.21 51.70 50.82 461,000 51.07 30.01
06-05-02 52.22 52.22 50.88 607,800 51.60 30.32
06-05-01 53.17 53.67 52.25 529,400 52.42 30.80
06-04-28 52.83 53.86 52.66 400,100 53.20 31.26
06-04-27 52.31 53.15 51.88 252,400 52.74 30.99
06-04-26 52.99 53.18 52.33 591,400 52.42 30.80
Date Open High Low Vol Cls adjCls
06-04-25 52.55 53.47 52.50 373,000 52.62 30.92
06-04-24 53.00 53.09 52.47 440,600 52.61 30.91
06-04-21 53.15 53.26 52.84 306,300 53.00 31.14
06-04-20 53.30 53.36 52.61 234,400 53.00 31.14
06-04-19 53.06 53.47 52.38 468,000 53.47 31.42
06-04-18 52.15 52.94 52.01 740,900 52.89 31.08
06-04-17 51.76 52.20 51.75 373,700 51.90 30.50
06-04-13 52.50 52.50 51.78 456,500 51.94 30.52
06-04-12 52.22 52.52 52.07 391,400 52.52 30.86
Date Open High Low Vol Cls adjCls
06-04-11 52.44 52.56 52.09 521,200 52.23 30.69
06-04-10 52.83 53.07 52.37 429,600 52.43 30.81
06-04-07 53.50 53.50 52.90 418,700 53.06 31.18
06-04-06 53.90 53.90 53.43 494,000 53.50 31.44
06-04-05 53.23 53.90 53.23 415,100 53.90 31.67
06-04-04 53.46 53.46 52.75 527,100 53.11 31.21
06-04-03 54.75 54.81 53.42 515,300 53.54 31.46
06-03-31 54.24 54.99 53.79 670,500 54.75 32.17
06-03-30 55.01 55.09 54.03 502,800 54.15 31.82
Date Open High Low Vol Cls adjCls
06-03-29 55.10 55.50 54.96 851,200 55.20 32.44
06-03-28 53.77 55.03 53.53 631,700 54.77 32.18
06-03-27 54.03 54.31 53.52 520,600 53.76 31.59
06-03-24 54.60 54.66 53.94 539,000 54.30 31.91
06-03-23 54.62 54.85 54.43 442,200 54.65 32.11
06-03-22 54.68 55.10 54.56 767,900 54.94 32.28
06-03-21 54.91 54.91 53.69 681,600 54.10 31.79
06-03-20 56.02 56.47 54.79 637,600 55.03 32.34
06-03-17 55.78 56.99 55.40 741,500 56.86 33.06
Date Open High Low Vol Cls adjCls
06-03-16 54.61 55.96 54.35 591,000 55.78 32.44
06-03-15 53.79 54.78 53.77 405,700 54.26 31.55
06-03-14 53.36 54.13 53.00 563,500 54.02 31.41
06-03-13 53.49 53.90 52.95 558,300 53.11 30.88
06-03-10 52.57 53.29 52.55 457,300 53.29 30.99
06-03-09 51.70 52.71 51.65 453,400 52.57 30.57
06-03-08 51.09 51.60 51.06 607,300 51.60 30.01
06-03-07 51.20 51.43 50.53 432,400 51.09 29.71
06-03-06 50.30 51.39 50.23 493,800 51.39 29.88
Date Open High Low Vol Cls adjCls
06-03-03 50.22 50.38 49.94 454,200 50.20 29.19
06-03-02 50.60 50.68 49.95 377,500 50.32 29.26
06-03-01 50.43 50.72 50.09 417,100 50.71 29.49
06-02-28 50.25 50.39 49.90 268,200 50.19 29.19
06-02-27 50.58 50.77 50.26 276,000 50.40 29.31
06-02-24 50.70 51.03 50.40 347,400 50.58 29.41
06-02-23 50.67 51.13 50.40 416,400 50.72 29.49
06-02-22 49.65 50.83 49.45 413,900 50.81 29.55
06-02-21 49.09 49.78 48.82 404,000 49.64 28.87
Date Open High Low Vol Cls adjCls
06-02-17 49.16 49.24 48.74 360,300 49.10 28.55
06-02-16 48.70 49.09 48.58 312,500 49.07 28.53
06-02-15 48.48 48.70 48.30 280,800 48.70 28.32
06-02-14 47.65 48.63 47.50 374,000 48.62 28.27
06-02-13 48.14 48.35 47.89 345,100 48.03 27.93
06-02-10 48.30 48.59 47.87 273,900 48.27 28.07
06-02-09 48.09 48.70 47.90 252,100 48.29 28.08
06-02-08 48.07 48.25 47.40 263,800 48.10 27.97
06-02-07 48.54 48.81 48.04 245,100 48.09 27.97
Date Open High Low Vol Cls adjCls
06-02-06 48.39 48.75 48.30 297,800 48.70 28.32
06-02-03 48.96 48.97 47.84 477,300 48.41 28.15
06-02-02 49.20 49.25 48.71 307,100 49.10 28.55
06-02-01 49.26 49.49 49.03 405,500 49.23 28.63
06-01-31 48.55 49.56 48.29 407,100 49.26 28.65
06-01-30 48.88 48.88 48.27 241,000 48.55 28.23
06-01-27 48.71 49.04 48.54 440,500 48.91 28.44
06-01-26 48.46 48.66 48.15 505,100 48.33 28.10
06-01-25 48.60 48.90 48.21 610,500 48.30 28.09
Date Open High Low Vol Cls adjCls
06-01-24 48.70 49.00 48.65 623,900 48.68 28.31
06-01-23 48.62 48.93 48.44 317,700 48.70 28.32
06-01-20 49.00 49.20 48.41 493,900 48.43 28.16
06-01-19 48.03 49.07 47.97 393,200 48.95 28.47
06-01-18 47.85 48.24 47.65 219,100 47.95 27.88
06-01-17 47.81 47.99 47.50 339,500 47.98 27.90
06-01-13 48.87 48.87 47.91 773,400 48.05 27.94
06-01-12 49.00 49.09 48.53 378,600 48.92 28.45
06-01-11 49.16 49.21 48.76 505,500 49.10 28.55
Date Open High Low Vol Cls adjCls
06-01-10 48.64 49.10 48.29 953,100 48.91 28.44
06-01-09 48.37 48.74 48.20 504,400 48.73 28.34
06-01-06 49.00 49.00 47.96 2,649,100 48.20 28.03
06-01-05 48.24 48.67 48.10 563,800 48.44 28.17
06-01-04 47.92 48.14 47.60 724,400 47.94 27.88
06-01-03 47.00 47.98 46.96 749,000 47.80 27.80
05-12-30 46.90 47.13 46.64 644,600 47.02 27.34
05-12-29 47.35 47.65 46.94 354,200 46.97 27.31
05-12-28 47.33 47.41 47.20 479,300 47.35 27.53
Date Open High Low Vol Cls adjCls
05-12-27 47.53 47.82 47.26 378,100 47.30 27.51
05-12-23 47.44 47.66 47.30 438,500 47.44 27.59
05-12-22 46.80 47.32 46.34 325,500 47.24 27.47
05-12-21 46.54 46.94 46.42 640,900 46.79 27.21
05-12-20 47.34 47.34 46.72 497,500 47.00 27.02
05-12-19 47.60 47.93 47.20 433,100 47.24 27.16
05-12-16 47.26 47.64 47.26 908,800 47.47 27.29
05-12-15 47.50 48.29 47.41 703,300 47.53 27.32
05-12-14 46.53 47.75 46.39 962,600 47.52 27.32
Date Open High Low Vol Cls adjCls
05-12-13 46.25 46.58 45.97 286,500 46.53 26.75
05-12-12 46.25 46.33 45.88 394,200 46.06 26.48
05-12-09 45.75 46.17 45.66 360,100 46.10 26.50
05-12-08 45.31 45.96 45.20 272,600 45.67 26.25
05-12-07 45.42 45.65 44.96 263,200 45.12 25.94
05-12-06 45.57 45.84 45.40 294,200 45.44 26.12
05-12-05 45.63 45.72 45.22 429,700 45.44 26.12
05-12-02 45.79 45.85 45.30 378,300 45.79 26.32
05-12-01 45.54 45.97 45.51 510,700 45.73 26.29
Date Open High Low Vol Cls adjCls
05-11-30 45.80 45.86 45.18 611,400 45.30 26.04
05-11-29 45.65 45.85 45.45 597,400 45.68 26.26
05-11-28 45.55 45.85 45.20 3,278,200 45.57 26.20
05-11-25 45.30 45.52 45.12 183,100 45.50 26.15
05-11-23 45.46 45.68 45.14 733,000 45.29 26.03
05-11-22 44.48 45.47 44.22 558,300 45.46 26.13
05-11-21 44.35 44.47 43.85 287,400 44.40 25.52
05-11-18 44.25 44.35 44.08 491,400 44.30 25.47
05-11-17 43.15 44.17 43.08 378,100 44.10 25.35
Date Open High Low Vol Cls adjCls
05-11-16 43.24 43.34 42.85 593,400 43.01 24.72
05-11-15 42.99 43.57 42.75 431,300 43.23 24.85
05-11-14 43.60 43.68 42.86 380,900 42.98 24.71
05-11-11 43.29 43.80 43.25 389,800 43.63 25.08
05-11-10 42.65 43.43 42.25 545,900 43.30 24.89
05-11-09 42.30 43.25 42.30 703,400 42.79 24.60
05-11-08 43.00 43.00 42.25 726,000 42.47 24.41
05-11-07 43.07 43.22 42.54 301,900 43.11 24.78
05-11-04 43.29 43.85 42.13 447,800 42.87 24.64
Date Open High Low Vol Cls adjCls
05-11-03 43.15 43.70 42.95 648,200 43.29 24.88
05-11-02 42.69 43.16 42.23 389,100 43.14 24.80
05-11-01 43.34 43.35 42.25 458,400 42.69 24.54
05-10-31 43.35 44.05 43.18 431,600 43.68 25.11
05-10-28 42.90 43.48 42.57 856,700 43.20 24.83
05-10-27 43.32 43.37 42.50 207,100 42.77 24.59
05-10-26 43.69 43.86 42.90 550,700 43.31 24.90
05-10-25 44.55 45.05 43.88 348,600 43.89 25.23
05-10-24 43.85 44.81 43.85 242,500 44.73 25.71
Date Open High Low Vol Cls adjCls
05-10-21 43.26 44.03 43.07 232,500 43.79 25.17
05-10-20 43.94 43.95 42.67 434,600 43.06 24.75
05-10-19 42.96 43.96 42.46 330,000 43.95 25.26
05-10-18 43.75 43.79 42.94 341,600 42.95 24.69
05-10-17 43.11 43.73 43.01 310,200 43.73 25.14
05-10-14 42.75 43.21 42.40 722,300 43.15 24.80
05-10-13 42.74 43.20 42.03 508,300 42.31 24.32
05-10-12 42.50 43.02 42.05 633,800 42.95 24.69
05-10-11 43.90 43.95 43.05 439,500 43.22 24.84
Date Open High Low Vol Cls adjCls
05-10-10 44.60 44.67 43.80 280,400 43.96 25.27
05-10-07 44.97 45.28 43.50 344,800 44.69 25.69
05-10-06 45.54 45.60 44.53 732,100 44.97 25.85
05-10-05 46.12 46.14 45.13 546,100 45.34 26.06
05-10-04 46.93 47.11 46.10 416,300 46.11 26.51
05-10-03 46.60 47.11 46.19 367,800 46.93 26.98
05-09-30 45.91 46.91 45.91 521,600 46.70 26.84
05-09-29 44.77 45.89 44.67 403,000 45.86 26.36
05-09-28 44.90 45.16 44.22 434,500 44.85 25.78
Date Open High Low Vol Cls adjCls
05-09-27 44.99 45.17 44.59 413,400 44.98 25.86
05-09-26 45.45 45.51 45.01 333,900 45.18 25.97
05-09-23 45.36 45.61 44.87 282,100 45.30 26.04
05-09-22 45.06 45.70 44.56 576,700 45.48 26.14
05-09-21 46.78 46.78 45.38 390,000 45.53 26.17
05-09-20 47.19 47.50 46.63 375,200 46.86 26.94
05-09-19 47.45 47.69 46.73 187,400 46.78 26.89
05-09-16 47.50 47.81 46.70 615,800 47.60 27.36
05-09-15 47.75 47.95 47.33 496,300 47.50 27.30
Date Open High Low Vol Cls adjCls
05-09-14 48.10 48.30 47.90 549,200 48.26 27.43
05-09-13 47.95 48.14 47.60 420,600 47.96 27.26
05-09-12 48.15 48.21 47.78 367,100 48.00 27.28
05-09-09 48.19 48.48 47.95 398,800 48.15 27.37
05-09-08 48.36 48.83 48.14 312,400 48.25 27.43
05-09-07 49.00 49.06 48.25 371,900 48.53 27.58
05-09-06 47.67 48.98 47.67 365,300 48.94 27.82
05-09-02 47.89 48.29 47.65 455,800 47.96 27.26
05-09-01 47.97 48.99 47.61 634,400 47.89 27.22
Date Open High Low Vol Cls adjCls
05-08-31 46.65 48.00 46.59 432,300 47.99 27.28
05-08-30 46.17 46.70 45.95 416,100 46.63 26.50
05-08-29 45.80 46.31 45.47 383,800 46.17 26.24
05-08-26 46.80 46.97 45.98 298,900 45.99 26.14
05-08-25 46.80 46.98 46.40 258,100 46.82 26.61
05-08-24 46.50 47.36 46.45 323,900 46.69 26.54
05-08-23 46.56 46.76 46.28 422,900 46.65 26.52
05-08-22 46.00 46.47 46.00 241,700 46.46 26.41
05-08-19 46.18 46.36 45.58 278,600 46.01 26.15
Date Open High Low Vol Cls adjCls
05-08-18 46.28 46.33 45.55 326,400 46.15 26.23
05-08-17 46.88 46.88 46.11 469,900 46.36 26.35
05-08-16 46.45 46.89 46.39 329,500 46.88 26.65
05-08-15 45.62 46.90 45.56 283,600 46.45 26.40
05-08-12 45.65 45.97 45.25 364,800 45.62 25.93
05-08-11 45.39 45.80 45.14 417,200 45.80 26.03
05-08-10 44.97 45.97 44.97 616,900 45.40 25.81
05-08-09 44.10 45.35 44.05 896,700 44.60 25.35
05-08-08 45.55 45.55 43.87 831,600 43.96 24.99
Date Open High Low Vol Cls adjCls
05-08-05 47.70 47.70 45.75 849,000 45.80 26.03
05-08-04 48.98 48.98 47.88 519,800 47.89 27.22
05-08-03 48.82 49.49 48.70 417,900 49.08 27.90
05-08-02 48.54 48.99 48.32 457,400 48.98 27.84
05-08-01 48.67 48.78 48.30 547,500 48.53 27.58
05-07-29 48.31 48.76 47.96 462,100 48.67 27.66
05-07-28 47.60 48.30 47.51 554,900 48.30 27.45
05-07-27 47.50 47.63 46.92 636,800 47.62 27.07
05-07-26 47.30 47.63 47.10 514,600 47.33 26.90
Date Open High Low Vol Cls adjCls
05-07-25 47.08 47.32 46.91 521,600 47.10 26.77
05-07-22 47.03 47.42 46.84 364,400 47.06 26.75
05-07-21 47.50 47.50 46.28 619,700 46.93 26.68
05-07-20 47.40 47.80 47.12 441,600 47.50 27.00
05-07-19 47.15 47.50 46.84 307,200 47.49 26.99
05-07-18 46.80 47.34 46.72 255,200 47.15 26.80
05-07-15 46.44 46.93 46.30 390,300 46.92 26.67
05-07-14 47.95 47.95 46.21 601,200 46.48 26.42
05-07-13 48.19 48.19 47.44 436,400 47.71 27.12
Date Open High Low Vol Cls adjCls
05-07-12 48.20 48.60 48.02 406,100 48.18 27.39
05-07-11 47.87 48.60 47.67 357,100 48.26 27.43
05-07-08 46.89 47.98 46.75 313,200 47.82 27.18
05-07-07 46.09 47.10 46.05 304,400 47.00 26.71
05-07-06 47.30 47.35 46.58 457,200 46.59 26.48
05-07-05 46.64 47.35 46.59 444,500 47.30 26.89
05-07-01 46.15 46.61 45.88 372,200 46.61 26.49
05-06-30 46.09 46.09 45.49 652,600 45.96 26.12
05-06-29 45.98 46.15 45.83 489,200 46.00 26.15
Date Open High Low Vol Cls adjCls
05-06-28 45.82 45.95 45.46 367,900 45.78 26.02
05-06-27 45.62 45.92 45.37 300,100 45.71 25.98
05-06-24 45.85 46.06 45.25 528,300 45.61 25.92
05-06-23 46.03 46.21 45.83 460,200 45.99 26.14
05-06-22 46.53 46.70 45.85 492,500 46.12 26.21
05-06-21 47.05 47.09 46.05 697,900 46.53 26.45
05-06-20 47.02 47.57 47.02 375,100 47.25 26.86
05-06-17 46.99 47.58 46.83 848,600 47.44 26.96
05-06-16 46.95 47.10 46.56 412,800 46.98 26.70
Date Open High Low Vol Cls adjCls
05-06-15 47.48 47.59 47.10 347,100 47.59 26.74
05-06-14 46.71 47.49 46.52 616,800 47.48 26.68
05-06-13 46.92 47.15 46.64 489,400 46.87 26.34
05-06-10 46.90 47.03 46.75 393,300 47.00 26.41
05-06-09 46.53 46.84 46.16 219,100 46.80 26.30
05-06-08 46.53 47.04 46.44 312,300 46.53 26.15
05-06-07 46.24 46.95 45.84 415,900 46.39 26.07
05-06-06 45.66 46.10 45.60 345,900 46.03 25.87
05-06-03 45.89 46.32 45.55 483,700 45.72 25.69
Date Open High Low Vol Cls adjCls
05-06-02 45.88 46.16 45.68 402,400 45.76 25.71
05-06-01 45.60 45.95 45.47 402,800 45.87 25.78
05-05-31 44.85 45.65 44.82 1,504,900 45.60 25.63
05-05-27 44.62 44.68 44.35 497,200 44.60 25.06
05-05-26 44.35 44.74 44.27 521,700 44.40 24.95
05-05-25 45.10 45.10 44.06 452,000 44.25 24.87
05-05-24 45.46 45.46 44.69 531,600 44.92 25.24
05-05-23 45.75 45.86 45.40 596,400 45.55 25.60
05-05-20 45.24 45.85 44.85 613,900 45.79 25.73
Date Open High Low Vol Cls adjCls
05-05-19 44.77 45.30 44.74 445,600 45.25 25.43
05-05-18 44.36 44.81 44.31 515,400 44.79 25.17
05-05-17 43.82 44.13 43.47 483,700 44.06 24.76
05-05-16 43.00 43.87 42.73 465,500 43.87 24.65
05-05-13 43.20 43.49 42.82 409,700 43.07 24.20
05-05-12 43.50 43.62 43.05 298,100 43.30 24.33
05-05-11 43.40 43.60 42.83 418,200 43.50 24.44
05-05-10 43.63 43.63 43.07 267,400 43.40 24.39
05-05-09 43.16 43.72 42.96 251,500 43.72 24.57
Date Open High Low Vol Cls adjCls
05-05-06 43.48 43.49 42.50 448,000 42.97 24.15
05-05-05 42.84 43.57 42.61 352,700 43.49 24.44
05-05-04 42.02 42.98 41.85 366,900 42.92 24.12
05-05-03 42.30 42.37 41.82 306,600 42.23 23.73
05-05-02 42.43 42.43 41.56 306,800 42.27 23.75
05-04-29 42.00 42.44 41.85 408,500 42.44 23.85
05-04-28 42.19 42.40 41.69 361,000 41.98 23.59
05-04-27 41.49 42.10 41.17 353,200 41.99 23.60
05-04-26 41.64 41.87 41.41 346,400 41.49 23.32
Date Open High Low Vol Cls adjCls
05-04-25 40.90 41.72 40.83 357,200 41.72 23.44
05-04-22 40.55 41.09 40.35 410,500 40.87 22.97
05-04-21 40.67 40.74 40.25 265,000 40.66 22.85
05-04-20 40.50 40.72 40.19 431,300 40.52 22.77
05-04-19 40.32 40.59 40.22 240,000 40.54 22.78
05-04-18 39.99 40.38 39.69 362,000 40.35 22.67
05-04-15 39.79 40.10 39.50 364,100 39.98 22.47
05-04-14 39.87 40.15 39.52 459,100 39.74 22.33
05-04-13 40.37 40.40 39.86 384,700 39.91 22.43
Date Open High Low Vol Cls adjCls
05-04-12 39.77 40.45 39.50 368,500 40.23 22.61
05-04-11 39.59 39.89 39.38 255,900 39.77 22.35
05-04-08 40.00 40.00 39.45 448,200 39.58 22.24
05-04-07 39.57 40.06 39.50 355,900 40.00 22.48
05-04-06 39.45 39.78 39.20 386,900 39.57 22.24
05-04-05 39.40 39.64 39.08 378,000 39.20 22.03
05-04-04 39.75 39.75 38.91 449,300 39.48 22.19
05-04-01 40.20 40.30 39.45 640,700 39.81 22.37
05-03-31 39.81 40.10 39.42 764,200 39.75 22.34
Date Open High Low Vol Cls adjCls
05-03-30 39.05 39.64 39.00 514,900 39.60 22.25
05-03-29 38.92 39.41 38.74 582,400 38.91 21.87
05-03-28 39.80 39.85 38.95 514,200 39.09 21.97
05-03-24 39.39 40.11 39.39 495,700 39.70 22.31
05-03-23 40.15 40.20 39.31 748,800 39.37 22.12
05-03-22 41.46 42.01 40.15 650,500 40.25 22.62
05-03-21 41.54 41.67 41.13 297,700 41.46 23.30
05-03-18 41.96 42.09 41.43 677,900 41.73 23.45
05-03-17 41.86 42.12 41.68 441,800 41.93 23.56
Date Open High Low Vol Cls adjCls
05-03-16 42.70 42.87 42.03 250,400 42.07 23.34
05-03-15 42.74 43.17 42.59 687,000 42.72 23.70
05-03-14 42.08 42.68 41.91 347,200 42.45 23.55
05-03-11 42.36 42.48 41.92 282,700 41.98 23.29
05-03-10 42.45 42.89 41.95 426,700 42.35 23.49
05-03-09 43.67 43.67 42.15 475,300 42.26 23.44
05-03-08 43.85 43.90 43.45 254,800 43.66 24.22
05-03-07 43.60 44.31 43.21 288,300 43.80 24.30
05-03-04 42.64 43.68 42.44 565,800 43.60 24.19
Date Open High Low Vol Cls adjCls
05-03-03 42.35 42.74 42.06 289,100 42.40 23.52
05-03-02 42.35 42.39 42.04 367,000 42.14 23.38
05-03-01 41.92 42.65 41.81 414,700 42.50 23.58
05-02-28 41.98 42.23 41.43 531,100 41.83 23.20
05-02-25 41.73 42.24 41.47 364,100 42.24 23.43
05-02-24 41.45 41.50 41.08 404,700 41.49 23.02
05-02-23 41.87 42.10 41.35 485,500 41.37 22.95
05-02-22 42.40 42.40 41.19 489,500 41.36 22.94
05-02-18 42.84 42.93 42.00 281,200 42.53 23.59
Date Open High Low Vol Cls adjCls
05-02-17 42.95 43.09 42.53 230,700 42.84 23.77
05-02-16 42.40 43.00 42.19 322,100 42.91 23.80
05-02-15 42.00 42.45 41.91 672,700 42.40 23.52
05-02-14 41.85 42.04 41.70 229,400 41.99 23.29
05-02-11 41.88 42.16 41.50 262,000 41.93 23.26
05-02-10 41.50 41.97 41.24 259,700 41.86 23.22
05-02-09 41.14 41.60 41.10 589,300 41.50 23.02
05-02-08 40.90 41.24 40.87 550,600 41.24 22.88
05-02-07 41.30 41.30 40.84 311,900 40.94 22.71
Date Open High Low Vol Cls adjCls
05-02-04 40.85 41.34 40.85 606,700 41.14 22.82
05-02-03 40.45 40.82 40.16 336,200 40.60 22.52
05-02-02 39.94 40.57 39.91 340,400 40.45 22.44
05-02-01 39.80 40.08 39.60 401,900 39.92 22.15
05-01-31 40.11 40.36 39.24 673,600 39.75 22.05
05-01-28 40.12 40.33 39.60 395,900 39.92 22.15
05-01-27 40.58 40.67 39.76 383,200 40.02 22.20
05-01-26 40.75 41.07 40.30 479,300 40.58 22.51
05-01-25 41.60 42.12 40.41 564,700 40.50 22.47
Date Open High Low Vol Cls adjCls
05-01-24 42.07 42.76 41.60 348,800 41.70 23.13
05-01-21 42.10 42.53 41.72 456,700 42.12 23.37
05-01-20 42.05 42.73 41.64 413,700 42.22 23.42
05-01-19 42.34 42.79 41.99 387,600 42.39 23.52
05-01-18 41.31 42.39 40.86 311,800 42.35 23.49
05-01-14 41.27 41.83 41.03 259,000 41.55 23.05
05-01-13 40.87 42.05 40.60 476,100 41.35 22.94
05-01-12 41.11 41.23 39.61 624,500 41.01 22.75
05-01-11 41.90 41.96 40.83 416,900 41.05 22.77
Date Open High Low Vol Cls adjCls
05-01-10 42.15 42.33 41.44 420,600 41.90 23.24
05-01-07 42.01 42.58 41.61 361,600 42.07 23.34
05-01-06 41.15 42.08 41.00 506,200 41.90 23.24
05-01-05 42.85 42.85 40.63 782,900 41.20 22.86
05-01-04 43.80 44.12 42.81 373,600 42.90 23.80
05-01-03 44.37 44.50 43.26 497,800 43.70 24.24
04-12-31 44.28 44.55 44.17 540,300 44.37 24.61
04-12-30 44.09 44.48 44.05 320,800 44.28 24.56
04-12-29 44.33 44.33 43.90 318,500 44.27 24.56
Date Open High Low Vol Cls adjCls
04-12-28 43.95 44.27 43.89 358,400 44.20 24.52
04-12-27 44.20 44.25 43.41 546,200 44.00 24.41
04-12-23 44.70 44.84 44.10 635,100 44.10 24.46
04-12-22 44.52 44.76 44.50 735,000 44.60 24.74
04-12-21 45.14 45.14 44.92 531,700 45.08 24.72
04-12-20 44.75 45.08 44.54 858,100 45.00 24.68
04-12-17 44.70 45.06 44.50 1,502,400 44.80 24.57
04-12-16 45.00 45.08 44.50 1,905,500 44.80 24.57
04-12-15 45.57 45.85 45.05 312,600 45.85 25.15
Date Open High Low Vol Cls adjCls
04-12-14 44.81 45.49 44.73 450,800 45.49 24.95
04-12-13 45.26 45.60 45.00 251,300 45.31 24.85
04-12-10 44.78 45.20 44.60 268,200 45.04 24.70
04-12-09 44.05 44.78 43.50 238,700 44.78 24.56
04-12-08 43.65 44.45 43.65 304,000 44.22 24.25
04-12-07 44.26 44.26 43.55 245,100 43.55 23.89
04-12-06 44.42 44.61 44.12 421,900 44.40 24.35
04-12-03 43.27 44.39 43.27 323,200 44.20 24.24
04-12-02 44.07 44.07 42.89 489,900 43.27 23.73
Date Open High Low Vol Cls adjCls
04-12-01 43.25 44.08 43.06 311,300 44.08 24.18
04-11-30 42.90 43.15 42.39 296,000 43.05 23.61
04-11-29 43.01 43.65 42.75 344,000 42.92 23.54
04-11-26 43.45 43.56 43.00 103,100 43.00 23.58
04-11-24 42.70 43.62 42.69 234,500 43.32 23.76
04-11-23 42.25 42.84 41.86 346,100 42.84 23.50
04-11-22 42.40 42.67 41.92 464,100 42.19 23.14
04-11-19 42.90 43.06 42.19 479,800 42.20 23.15
04-11-18 42.73 43.35 41.74 374,400 42.80 23.47
Date Open High Low Vol Cls adjCls
04-11-17 43.62 44.17 42.24 500,200 42.76 23.45
04-11-16 43.66 44.10 43.35 548,000 43.62 23.92
04-11-15 42.90 43.70 42.80 494,100 43.66 23.95
04-11-12 41.95 42.90 41.71 433,300 42.90 23.53
04-11-11 41.39 41.80 41.06 338,900 41.80 22.93
04-11-10 41.15 41.66 41.07 325,200 41.43 22.72
04-11-09 41.66 41.68 41.18 336,800 41.44 22.73
04-11-08 40.90 41.81 40.85 346,200 41.75 22.90
04-11-05 42.87 42.88 41.40 855,300 41.50 22.76
Date Open High Low Vol Cls adjCls
04-11-04 41.90 42.99 41.80 718,800 42.93 23.55
04-11-03 42.15 42.52 41.76 415,300 41.91 22.99
04-11-02 42.30 42.30 41.74 489,300 41.81 22.93
04-11-01 42.00 42.38 41.72 425,700 42.29 23.19
04-10-29 41.72 42.05 41.34 406,100 41.80 22.93
04-10-28 42.31 42.42 41.69 519,500 41.75 22.90
04-10-27 42.20 42.30 41.98 485,200 42.30 23.20
04-10-26 41.88 42.40 41.40 591,300 42.20 23.15
04-10-25 41.76 42.10 41.50 340,300 41.74 22.89
Date Open High Low Vol Cls adjCls
04-10-22 42.07 42.45 41.62 306,800 41.96 23.01
04-10-21 41.65 42.36 41.33 266,700 42.07 23.07
04-10-20 41.85 42.40 40.97 456,700 41.63 22.83
04-10-19 42.27 42.80 41.80 550,200 41.80 22.93
04-10-18 41.78 42.55 41.68 702,000 42.37 23.24
04-10-15 41.56 41.84 41.46 528,800 41.81 22.93
04-10-14 40.70 41.80 40.55 612,700 41.56 22.79
04-10-13 40.92 40.95 40.39 454,400 40.66 22.30
04-10-12 39.90 40.78 39.75 421,100 40.78 22.37
Date Open High Low Vol Cls adjCls
04-10-11 40.35 40.59 40.02 318,000 40.10 21.99
04-10-08 40.10 40.31 39.90 529,500 40.25 22.08
04-10-07 40.30 40.30 39.70 529,600 39.71 21.78
04-10-06 39.90 40.20 39.84 506,200 40.19 22.04
04-10-05 39.63 40.08 39.36 730,000 39.95 21.91
04-10-04 39.65 39.93 39.59 909,300 39.63 21.74
04-10-01 39.15 39.88 39.05 1,270,900 39.65 21.75
04-09-30 38.00 39.15 38.00 8,731,400 39.15 21.47
04-09-29 38.05 38.36 37.99 473,900 38.00 20.84
Date Open High Low Vol Cls adjCls
04-09-28 38.00 38.55 37.57 1,908,500 38.05 20.87
04-09-27 36.88 36.97 36.80 454,800 36.87 20.22
04-09-24 36.53 36.98 36.52 291,800 36.91 20.24
04-09-23 37.27 37.40 36.60 331,100 36.63 20.09
04-09-22 37.45 37.60 37.06 617,300 37.07 20.33
04-09-21 37.52 37.80 37.31 199,500 37.61 20.63
04-09-20 37.95 38.03 37.43 248,900 37.58 20.61
04-09-17 38.16 38.20 37.90 365,300 37.93 20.80
04-09-16 37.48 38.17 37.20 319,300 38.16 20.93
Date Open High Low Vol Cls adjCls
04-09-15 37.50 38.22 37.50 254,400 37.99 20.56
04-09-14 38.03 38.03 37.50 317,400 37.54 20.31
04-09-13 37.90 38.20 37.85 367,500 37.93 20.52
04-09-10 38.05 38.11 37.56 286,500 37.96 20.54
04-09-09 38.56 38.56 37.94 349,900 37.97 20.55
04-09-08 38.29 38.61 38.21 430,600 38.56 20.86
04-09-07 38.00 38.35 37.90 624,600 38.35 20.75
04-09-03 37.73 37.93 37.69 628,900 37.85 20.48
04-09-02 37.70 37.80 37.53 317,400 37.73 20.42
Date Open High Low Vol Cls adjCls
04-09-01 37.90 38.03 37.59 258,600 37.70 20.40
04-08-31 37.64 38.08 37.53 290,700 37.71 20.40
04-08-30 37.24 37.59 37.12 253,000 37.50 20.29
04-08-27 37.67 37.78 36.87 330,400 37.07 20.06
04-08-26 37.63 37.74 37.25 291,200 37.43 20.25
04-08-25 38.00 38.10 37.33 264,900 37.39 20.23
04-08-24 37.65 38.00 37.58 319,400 38.00 20.56
04-08-23 37.92 37.92 37.42 176,800 37.60 20.35
04-08-20 37.32 37.88 37.08 415,900 37.82 20.46
Date Open High Low Vol Cls adjCls
04-08-19 37.28 37.35 36.66 245,300 36.67 19.84
04-08-18 37.12 37.65 37.12 283,500 37.29 20.18
04-08-17 36.40 37.12 36.26 196,600 37.12 20.09
04-08-16 35.75 36.24 35.75 229,200 36.24 19.61
04-08-13 36.20 36.48 35.65 222,600 35.70 19.32
04-08-12 36.65 36.80 36.09 261,500 36.20 19.59
04-08-11 36.64 36.71 36.44 154,500 36.65 19.83
04-08-10 36.60 37.01 36.37 255,900 36.50 19.75
04-08-09 36.60 36.90 36.25 140,200 36.44 19.72
Date Open High Low Vol Cls adjCls
04-08-06 36.55 37.18 36.26 214,900 36.48 19.74
04-08-05 37.10 37.31 36.45 181,000 36.46 19.73
04-08-04 36.54 37.21 36.29 435,100 37.20 20.13
04-08-03 36.05 36.90 35.96 404,200 36.53 19.77
04-08-02 35.85 36.04 35.34 552,800 36.00 19.48
04-07-30 36.00 36.25 35.60 252,500 35.88 19.41
04-07-29 35.95 36.64 35.50 418,100 35.57 19.25
04-07-28 35.45 36.13 35.09 180,000 35.86 19.40
04-07-27 35.35 35.90 35.23 255,500 35.37 19.14
Date Open High Low Vol Cls adjCls
04-07-26 35.40 35.78 35.23 221,800 35.47 19.19
04-07-23 35.99 36.09 35.49 214,900 35.49 19.20
04-07-22 36.77 36.80 35.87 287,000 35.87 19.41
04-07-21 37.45 37.45 36.77 250,600 36.90 19.97
04-07-20 37.28 37.50 37.08 411,000 37.39 20.23
04-07-19 37.00 37.23 36.75 212,100 37.19 20.12
04-07-16 36.70 36.95 36.65 388,900 36.86 19.94
04-07-15 35.89 36.64 35.89 196,500 36.49 19.74
04-07-14 35.88 35.97 35.71 285,500 35.92 19.44
Date Open High Low Vol Cls adjCls
04-07-13 36.64 36.64 35.71 202,700 35.78 19.36
04-07-12 36.16 36.64 35.93 158,400 36.64 19.83
04-07-09 36.30 36.45 35.75 157,200 36.15 19.56
04-07-08 36.99 36.99 36.06 315,500 36.18 19.58
04-07-07 35.95 36.70 35.85 261,400 36.70 19.86
04-07-06 36.15 36.20 35.30 505,900 35.90 19.43
04-07-02 35.42 36.13 35.42 633,000 36.00 19.48
04-07-01 35.50 35.91 35.12 449,000 35.45 19.18
04-06-30 35.01 35.50 34.86 578,500 35.37 19.14
Date Open High Low Vol Cls adjCls
04-06-29 35.90 35.90 34.88 566,800 35.00 18.94
04-06-28 36.00 36.10 35.87 393,500 36.00 19.48
04-06-25 35.77 36.25 35.75 503,200 36.00 19.48
04-06-24 36.06 36.27 35.80 269,500 35.87 19.41
04-06-23 35.80 36.07 35.71 250,500 35.86 19.40
04-06-22 35.97 36.03 35.76 535,500 35.80 19.37
04-06-21 35.50 36.05 35.50 635,100 36.05 19.51
04-06-18 34.96 35.47 34.90 297,000 35.33 19.12
04-06-17 34.00 35.19 34.00 671,400 34.96 18.92
Date Open High Low Vol Cls adjCls
04-06-16 34.47 34.85 34.23 572,800 34.76 18.56
04-06-15 33.70 34.55 33.70 379,000 34.47 18.40
04-06-14 33.50 33.87 33.50 477,600 33.70 17.99
04-06-10 34.60 34.68 34.18 192,000 34.25 18.29
04-06-09 34.58 34.91 34.50 283,800 34.55 18.45
04-06-08 34.60 34.68 34.37 261,000 34.68 18.52
04-06-07 34.80 34.85 34.32 253,600 34.55 18.45
04-06-04 34.00 34.80 34.00 1,154,100 34.43 18.38
04-06-03 34.39 34.39 34.03 1,410,000 34.14 18.23
Date Open High Low Vol Cls adjCls
04-06-02 34.00 34.38 33.91 450,300 34.15 18.23
04-06-01 34.30 34.33 33.59 449,600 33.90 18.10
04-05-28 34.07 34.62 34.07 617,300 34.39 18.36
04-05-27 34.30 34.69 33.93 539,400 34.17 18.24
04-05-26 33.50 34.31 33.01 729,900 34.28 18.30
04-05-25 32.79 33.52 32.75 388,600 33.52 17.90
04-05-24 32.33 32.80 32.16 442,000 32.80 17.51
04-05-21 32.40 32.69 32.30 612,200 32.30 17.25
04-05-20 32.10 32.70 32.10 272,200 32.43 17.32
Date Open High Low Vol Cls adjCls
04-05-19 32.70 33.00 32.01 815,800 32.05 17.11
04-05-18 32.45 32.75 32.35 601,500 32.70 17.46
04-05-17 32.25 32.80 31.80 334,300 32.47 17.34
04-05-14 31.43 32.47 31.32 333,700 32.28 17.24
04-05-13 31.53 31.90 31.30 391,600 31.53 16.84
04-05-12 31.77 31.77 31.26 805,300 31.50 16.82
04-05-11 31.55 32.30 31.55 332,500 31.69 16.92
04-05-10 31.91 31.92 30.80 852,300 31.47 16.80
04-05-07 32.15 32.24 31.64 817,500 31.91 17.04
Date Open High Low Vol Cls adjCls
04-05-06 32.39 32.59 32.10 1,250,500 32.55 17.38
04-05-05 32.34 32.70 32.29 2,285,700 32.36 17.28
04-05-04 33.33 33.80 33.10 847,200 33.37 17.82
04-05-03 32.75 33.30 32.32 747,100 33.10 17.67
04-04-30 33.55 34.15 32.53 628,800 32.75 17.49
04-04-29 33.90 34.24 32.81 322,200 33.55 17.91
04-04-28 34.27 34.37 33.92 524,800 34.05 18.18
04-04-27 33.60 34.31 33.55 542,000 34.13 18.22
04-04-26 33.05 34.05 33.05 550,000 33.60 17.94
Date Open High Low Vol Cls adjCls
04-04-23 33.60 33.60 32.55 390,100 33.06 17.65
04-04-22 32.30 33.61 32.30 1,007,800 33.25 17.75
04-04-21 32.30 32.62 31.90 501,100 32.30 17.25
04-04-20 34.00 34.15 32.30 547,200 32.30 17.25
04-04-19 34.00 34.17 33.11 287,100 33.82 18.06
04-04-16 33.20 34.40 32.79 425,900 33.75 18.02
04-04-15 32.58 33.18 32.01 638,200 33.18 17.72
04-04-14 32.25 33.55 32.15 688,600 32.42 17.31
04-04-13 32.60 34.06 31.65 1,087,400 33.25 17.75
Date Open High Low Vol Cls adjCls
04-04-12 35.60 35.60 32.38 1,599,100 33.51 17.89
04-04-08 37.34 37.41 36.00 551,200 36.00 19.22
04-04-07 37.15 38.50 36.30 999,000 37.34 19.94
04-04-06 38.92 38.92 35.10 1,999,100 37.12 19.82
04-04-05 40.88 40.88 38.95 810,600 39.23 20.95
04-04-02 41.90 41.90 40.97 550,000 40.97 21.88
04-04-01 41.75 42.55 41.51 830,000 41.90 22.37
04-03-31 40.04 40.89 40.04 501,000 40.40 21.57
04-03-30 39.45 40.04 39.27 187,200 40.04 21.38
Date Open High Low Vol Cls adjCls
04-03-29 39.00 39.45 38.93 215,100 39.45 21.06
04-03-26 39.34 39.39 38.99 207,900 39.01 20.83
04-03-25 38.99 39.47 38.99 221,000 39.47 21.07
04-03-24 39.07 39.20 38.86 307,800 38.92 20.78
04-03-23 39.15 39.21 39.00 202,300 39.00 20.82
04-03-22 38.79 39.12 38.62 188,400 39.00 20.82
04-03-19 39.16 39.45 38.79 255,200 38.79 20.71
04-03-18 38.65 39.26 38.65 179,500 39.26 20.96
04-03-17 38.58 39.20 38.52 314,700 39.15 20.66
Date Open High Low Vol Cls adjCls
04-03-16 38.37 38.72 38.26 193,000 38.48 20.30
04-03-15 38.31 38.46 38.22 224,800 38.26 20.19
04-03-12 37.96 38.31 37.78 195,100 38.31 20.21
04-03-11 38.36 38.36 37.71 179,100 37.71 19.90
04-03-10 38.85 39.10 38.34 234,000 38.34 20.23
04-03-09 38.54 38.89 38.45 225,000 38.75 20.45
04-03-08 38.79 39.08 38.44 319,300 38.68 20.41
04-03-05 38.50 39.07 38.41 219,500 38.78 20.46
04-03-04 38.06 38.73 38.06 172,300 38.46 20.29
Date Open High Low Vol Cls adjCls
04-03-03 38.10 38.50 38.05 192,000 38.20 20.16
04-03-02 37.84 38.23 37.55 150,300 38.23 20.17
04-03-01 37.00 37.67 37.00 311,000 37.67 19.88
04-02-27 36.88 37.06 36.60 192,600 36.77 19.40
04-02-26 37.35 37.35 36.74 335,900 36.78 19.41
04-02-25 36.80 37.21 36.72 285,500 37.18 19.62
04-02-24 36.19 36.87 36.12 413,100 36.70 19.37
04-02-23 35.92 36.32 35.92 207,900 36.32 19.16
04-02-20 35.84 36.14 35.60 206,300 36.07 19.03
Date Open High Low Vol Cls adjCls
04-02-19 35.70 36.05 35.53 656,000 35.90 18.94
04-02-18 36.25 36.53 36.00 381,900 36.27 19.14
04-02-17 36.20 36.46 35.65 391,900 35.95 18.97
04-02-13 36.00 36.22 35.86 229,800 36.17 19.09
04-02-12 36.03 36.27 35.80 236,600 36.13 19.06
04-02-11 36.04 36.34 35.89 174,500 36.22 19.11
04-02-10 35.90 36.11 35.45 812,500 36.04 19.02
04-02-09 35.32 35.50 35.11 117,300 35.50 18.73
04-02-06 34.60 35.32 34.40 339,100 35.32 18.64
Date Open High Low Vol Cls adjCls
04-02-05 34.58 34.79 34.40 277,900 34.50 18.20
04-02-04 35.08 35.08 34.57 232,800 34.57 18.24
04-02-03 35.40 35.97 35.15 461,000 35.21 18.58
04-02-02 34.59 35.54 34.58 308,800 35.48 18.72
04-01-30 34.43 34.65 34.30 309,600 34.38 18.14
04-01-29 34.31 34.35 33.96 304,200 34.35 18.13
04-01-28 34.45 34.79 34.17 330,100 34.30 18.10
04-01-27 33.90 34.45 33.81 541,300 34.30 18.10
04-01-26 33.35 33.83 33.15 335,400 33.83 17.85
Date Open High Low Vol Cls adjCls
04-01-23 32.70 33.39 32.65 244,500 33.35 17.60
04-01-22 32.72 33.83 32.55 398,500 32.88 17.35
04-01-21 32.50 32.73 32.26 358,300 32.49 17.14
04-01-20 32.44 32.55 32.31 251,500 32.35 17.07
04-01-16 33.10 33.18 32.44 280,600 32.44 17.12
04-01-15 33.15 33.23 32.94 178,300 32.98 17.40
04-01-14 32.85 33.42 32.85 846,500 33.03 17.43
04-01-13 33.45 33.46 32.74 378,200 33.00 17.41
04-01-12 33.00 33.25 32.75 295,700 32.93 17.38
Date Open High Low Vol Cls adjCls
04-01-09 32.90 33.02 32.69 349,300 32.95 17.39
04-01-08 32.88 32.96 32.73 320,000 32.83 17.32
04-01-07 33.15 33.28 32.80 301,300 32.88 17.35
04-01-06 33.47 33.47 33.02 301,900 33.18 17.51
04-01-05 33.65 33.92 33.20 289,900 33.34 17.59
04-01-02 33.60 33.65 33.41 109,300 33.42 17.63
03-12-31 33.72 33.90 33.32 211,800 33.57 17.71
03-12-30 33.65 33.79 33.39 127,400 33.60 17.73
03-12-29 33.61 33.64 33.33 253,500 33.58 17.72
Date Open High Low Vol Cls adjCls
03-12-26 33.15 33.55 33.15 57,600 33.47 17.66
03-12-24 33.30 33.40 33.26 59,800 33.30 17.57
03-12-23 33.00 33.67 32.98 608,300 33.25 17.54
03-12-22 33.05 33.12 32.81 192,500 33.12 17.48
03-12-19 32.76 33.05 32.68 224,800 33.00 17.41
03-12-18 32.70 32.83 32.50 185,400 32.75 17.28
03-12-17 32.92 33.16 32.92 184,800 33.16 17.25
03-12-16 32.80 32.94 32.65 231,800 32.86 17.10
03-12-15 33.20 33.29 32.61 168,900 32.68 17.00
Date Open High Low Vol Cls adjCls
03-12-12 33.15 33.30 32.74 367,200 32.99 17.17
03-12-11 32.78 33.14 32.76 235,700 33.00 17.17
03-12-10 32.89 32.91 32.66 249,100 32.78 17.06
03-12-09 32.58 32.74 32.37 230,500 32.74 17.04
03-12-08 31.87 32.50 31.85 221,600 32.50 16.91
03-12-05 31.82 32.14 31.75 168,300 31.85 16.57
03-12-04 32.22 32.22 31.69 151,800 31.69 16.49
03-12-03 32.41 32.41 32.08 136,900 32.11 16.71
03-12-02 32.29 32.29 32.00 336,700 32.22 16.77
Date Open High Low Vol Cls adjCls
03-12-01 31.71 32.13 31.63 247,400 32.11 16.71
03-11-28 31.45 31.75 31.45 105,300 31.51 16.40
03-11-26 31.30 31.41 30.98 215,800 31.22 16.25
03-11-25 31.10 31.22 30.93 260,600 31.10 16.18
03-11-24 30.62 30.93 30.51 180,600 30.90 16.08
03-11-21 30.68 30.90 30.22 254,200 30.37 15.80
03-11-20 31.11 31.11 30.45 310,600 30.67 15.96
03-11-19 31.25 31.37 31.03 429,000 31.03 16.15
03-11-18 31.00 31.38 31.00 398,600 31.12 16.19
Date Open High Low Vol Cls adjCls
03-11-17 30.93 31.16 30.68 298,500 31.07 16.17
03-11-14 30.70 31.02 30.62 166,400 30.93 16.09
03-11-13 30.39 30.60 30.23 110,600 30.60 15.92
03-11-12 29.82 30.44 29.81 280,300 30.40 15.82
03-11-11 29.97 29.97 29.63 150,800 29.75 15.48
03-11-10 30.26 30.27 29.91 213,200 30.00 15.61
03-11-07 30.31 30.51 30.11 288,400 30.21 15.72
03-11-06 29.82 30.33 29.75 262,000 30.30 15.77
03-11-05 29.96 29.96 29.69 142,900 29.81 15.51
Date Open High Low Vol Cls adjCls
03-11-04 29.65 30.04 29.35 571,900 29.85 15.53
03-11-03 29.00 29.52 29.00 321,700 29.47 15.33
03-10-31 28.99 28.99 28.23 461,100 28.90 15.04
03-10-30 29.05 29.05 28.79 287,200 28.93 15.05
03-10-29 29.00 29.20 28.97 257,500 29.00 15.09
03-10-28 29.50 29.55 28.55 1,093,900 28.96 15.07
03-10-27 29.42 29.99 29.40 387,600 29.46 15.33
03-10-24 29.30 29.45 29.00 187,300 29.38 15.29
03-10-23 29.27 29.46 29.12 236,100 29.30 15.25
Date Open High Low Vol Cls adjCls
03-10-22 30.18 30.18 29.56 161,700 29.57 15.39
03-10-21 30.15 30.30 30.07 187,900 30.16 15.69
03-10-20 30.17 30.19 29.90 202,900 30.00 15.61
03-10-17 30.20 30.44 29.99 293,700 30.05 15.64
03-10-16 30.40 30.42 30.12 466,400 30.35 15.79
03-10-15 30.55 30.65 30.19 253,600 30.20 15.71
03-10-14 30.50 30.73 30.41 244,700 30.50 15.87
03-10-13 30.70 30.81 30.45 132,300 30.45 15.84
03-10-10 30.77 30.83 30.53 150,000 30.65 15.95
Date Open High Low Vol Cls adjCls
03-10-09 31.00 31.12 30.56 210,300 30.75 16.00
03-10-08 31.01 31.09 30.75 138,300 30.96 16.11
03-10-07 31.10 31.35 30.98 184,700 31.00 16.13
03-10-06 30.80 31.13 30.70 155,700 31.10 16.18
03-10-03 30.52 31.40 30.50 316,600 30.85 16.05
03-10-02 30.00 30.42 30.00 255,700 30.42 15.83
03-10-01 29.92 30.05 29.80 183,600 29.93 15.57
03-09-30 29.30 29.92 29.25 440,900 29.87 15.54
03-09-29 29.30 29.50 29.22 229,900 29.30 15.25
Date Open High Low Vol Cls adjCls
03-09-26 29.27 29.45 29.17 117,700 29.20 15.19
03-09-25 29.41 29.61 29.14 166,600 29.37 15.28
03-09-24 29.39 29.52 29.24 207,000 29.41 15.30
03-09-23 29.09 29.40 29.00 198,000 29.39 15.29
03-09-22 29.10 29.10 28.88 181,700 29.09 15.14
03-09-19 29.06 29.17 28.97 168,400 29.05 15.12
03-09-18 29.05 29.22 28.88 269,700 29.05 15.12
03-09-17 29.37 29.55 29.25 471,900 29.37 15.07
03-09-16 29.35 29.60 29.33 106,600 29.35 15.06
Date Open High Low Vol Cls adjCls
03-09-15 29.60 29.70 29.25 130,200 29.32 15.04
03-09-12 29.33 29.64 29.15 156,800 29.63 15.20
03-09-11 29.20 29.46 29.20 135,700 29.31 15.04
03-09-10 29.58 29.59 29.04 287,200 29.05 14.91
03-09-09 29.80 29.80 29.55 251,500 29.67 15.22
03-09-08 29.64 29.91 29.59 170,800 29.75 15.26
03-09-05 29.77 29.77 29.48 240,700 29.64 15.21
03-09-04 29.70 29.99 29.60 175,400 29.82 15.30
03-09-03 29.20 29.87 29.18 261,700 29.74 15.26
Date Open High Low Vol Cls adjCls
03-09-02 29.51 29.51 28.95 282,100 29.32 15.04
03-08-29 28.81 29.08 28.79 157,500 29.02 14.89
03-08-28 29.00 29.00 28.74 145,400 28.90 14.83
03-08-27 28.41 28.98 28.30 572,700 28.95 14.85
03-08-26 28.11 28.45 28.00 551,100 28.45 14.60
03-08-25 28.60 28.66 28.22 289,100 28.23 14.48
03-08-22 28.86 28.86 28.55 1,674,800 28.60 14.67
03-08-21 28.70 28.84 28.55 156,300 28.76 14.76
03-08-20 28.65 28.71 28.39 329,300 28.70 14.73
Date Open High Low Vol Cls adjCls
03-08-19 28.65 28.74 28.42 197,300 28.65 14.70
03-08-18 28.67 28.79 28.44 146,800 28.45 14.60
03-08-15 28.75 28.75 28.42 148,200 28.50 14.62
03-08-14 28.79 28.81 28.64 339,400 28.68 14.72
03-08-13 29.18 29.20 28.77 265,000 28.82 14.79
03-08-12 29.25 29.40 28.91 253,700 29.20 14.98
03-08-11 29.00 29.30 28.87 237,800 29.25 15.01
03-08-08 29.30 29.35 28.94 316,800 28.95 14.85
03-08-07 29.15 29.53 29.12 103,800 29.20 14.98
Date Open High Low Vol Cls adjCls
03-08-06 29.18 29.42 28.76 225,900 29.21 14.99
03-08-05 28.80 29.19 28.80 229,800 29.19 14.98
03-08-04 29.20 29.20 28.20 332,200 28.75 14.75
03-08-01 29.75 30.08 28.90 421,700 29.13 14.95
03-07-31 30.00 30.25 29.63 274,200 29.70 15.24
03-07-30 29.49 30.00 29.45 215,100 30.00 15.39
03-07-29 28.76 29.36 28.76 279,300 29.35 15.06
03-07-28 29.07 29.40 28.65 190,000 28.75 14.75
03-07-25 29.04 29.16 28.85 170,500 29.16 14.96
Date Open High Low Vol Cls adjCls
03-07-24 28.95 29.15 28.86 111,200 29.00 14.88
03-07-23 29.22 29.22 28.80 177,700 28.85 14.80
03-07-22 29.00 29.23 28.85 278,900 29.22 14.99
03-07-21 29.11 29.25 28.82 206,200 28.97 14.86
03-07-18 28.95 29.35 28.87 209,100 29.16 14.96
03-07-17 29.40 29.44 28.80 248,800 29.06 14.91
03-07-16 29.36 29.50 29.03 204,100 29.40 15.08
03-07-15 29.57 29.70 29.29 125,200 29.34 15.05
03-07-14 29.10 29.75 29.10 514,900 29.57 15.17
Date Open High Low Vol Cls adjCls
03-07-11 28.48 29.06 28.48 466,900 29.00 14.88
03-07-10 29.17 29.20 28.40 265,600 28.42 14.58
03-07-09 29.50 29.50 28.94 291,800 29.14 14.95
03-07-08 29.67 29.67 29.31 212,500 29.50 15.14
03-07-07 29.40 29.70 29.21 296,900 29.70 15.24
03-07-03 29.12 29.38 28.81 149,600 29.38 15.07
03-07-02 28.77 29.22 28.65 185,300 29.22 14.99
03-07-01 28.46 28.80 28.04 388,300 28.80 14.78
03-06-30 28.70 28.73 28.06 435,100 28.44 14.59
Date Open High Low Vol Cls adjCls
03-06-27 28.39 28.88 28.37 623,900 28.55 14.65
03-06-26 27.77 28.40 27.71 420,100 28.40 14.57
03-06-25 27.50 28.00 27.26 409,300 27.83 14.28
03-06-24 26.98 27.41 26.89 617,500 27.40 14.06
03-06-23 27.46 27.46 27.12 513,600 27.23 13.97
03-06-20 27.40 27.50 27.17 597,600 27.46 14.09
03-06-19 27.51 27.84 27.00 866,000 27.44 14.08
03-06-18 27.83 27.93 27.36 1,293,300 27.93 14.12
03-06-17 28.40 28.65 27.94 383,900 27.97 14.14
Date Open High Low Vol Cls adjCls
03-06-16 28.25 28.75 28.25 342,000 28.50 14.41
03-06-13 28.60 28.61 27.62 700,400 28.11 14.21
03-06-12 29.47 29.62 28.70 380,900 28.71 14.51
03-06-11 28.93 29.54 28.93 253,400 29.43 14.88
03-06-10 28.70 29.24 28.69 298,700 29.02 14.67
03-06-09 29.33 29.35 28.65 400,700 28.65 14.48
03-06-06 28.95 29.40 28.89 321,900 29.33 14.83
03-06-05 28.60 28.93 28.57 175,500 28.85 14.59
03-06-04 28.62 28.74 28.55 307,700 28.58 14.45
Date Open High Low Vol Cls adjCls
03-06-03 28.64 28.77 28.35 170,100 28.62 14.47
03-06-02 28.25 28.97 28.25 276,600 28.54 14.43
03-05-30 27.99 28.45 27.97 554,100 28.23 14.27
03-05-29 28.60 28.74 27.25 611,400 27.99 14.15
03-05-28 29.20 29.31 28.52 393,100 28.60 14.46
03-05-27 29.05 29.42 29.00 450,100 29.25 14.79
03-05-23 29.10 29.18 28.93 261,100 29.00 14.66
03-05-22 28.90 29.30 28.65 333,900 29.24 14.78
03-05-21 28.77 29.09 28.64 359,100 28.91 14.62
Date Open High Low Vol Cls adjCls
03-05-20 28.31 28.75 28.30 403,600 28.60 14.46
03-05-19 28.34 28.35 28.10 282,200 28.35 14.33
03-05-16 27.85 28.29 27.50 322,800 28.29 14.30
03-05-15 27.99 27.99 27.52 232,200 27.90 14.10
03-05-14 27.72 27.99 27.54 253,500 27.89 14.10
03-05-13 27.73 27.88 27.20 396,900 27.75 14.03
03-05-12 27.50 27.85 27.35 270,200 27.76 14.03
03-05-09 27.01 27.60 26.88 357,400 27.60 13.95
03-05-08 26.65 27.01 26.52 261,200 27.01 13.65
Date Open High Low Vol Cls adjCls
03-05-07 26.70 27.10 26.45 434,800 26.77 13.53
03-05-06 26.29 26.75 26.29 325,800 26.65 13.47
03-05-05 26.07 26.40 25.80 328,000 26.20 13.25
03-05-02 25.45 26.20 25.45 521,100 25.86 13.07
03-05-01 25.24 25.55 24.80 524,500 25.30 12.79
03-04-30 25.59 25.63 25.17 375,000 25.20 12.74
03-04-29 25.65 25.86 25.54 272,200 25.55 12.92
03-04-28 25.55 25.72 25.47 256,900 25.54 12.91
03-04-25 25.86 25.96 25.46 270,900 25.55 12.92
Date Open High Low Vol Cls adjCls
03-04-24 26.30 26.31 25.74 412,500 25.74 13.01
03-04-23 26.25 26.39 26.20 173,500 26.27 13.28
03-04-22 26.00 26.35 26.00 336,600 26.30 13.30
03-04-21 25.94 26.02 25.90 287,500 26.00 13.14
03-04-17 25.79 26.03 25.73 290,100 25.94 13.11
03-04-16 25.73 25.92 25.68 334,800 25.84 13.06
03-04-15 25.40 25.72 25.25 212,600 25.72 13.00
03-04-14 25.28 25.44 25.22 334,100 25.44 12.86
03-04-11 25.23 25.30 25.00 491,600 25.22 12.75
Date Open High Low Vol Cls adjCls
03-04-10 24.83 25.12 24.68 404,200 25.00 12.64
03-04-09 24.45 24.80 24.36 216,200 24.80 12.54
03-04-08 24.53 24.64 24.41 294,300 24.50 12.39
03-04-07 24.74 24.82 24.49 251,700 24.50 12.39
03-04-04 24.58 24.80 24.50 279,700 24.50 12.39
03-04-03 24.75 24.75 24.42 306,800 24.51 12.39
03-04-02 24.63 24.82 24.63 341,500 24.74 12.51
03-04-01 24.15 24.59 24.15 248,000 24.58 12.43
03-03-31 24.05 24.40 24.00 377,200 24.15 12.21
Date Open High Low Vol Cls adjCls
03-03-28 24.38 24.38 24.16 249,100 24.16 12.21
03-03-27 24.52 24.52 24.10 301,300 24.37 12.32
03-03-26 24.21 24.56 24.07 370,200 24.52 12.40
03-03-25 24.00 24.32 24.00 490,000 24.21 12.24
03-03-24 24.00 24.28 24.00 299,800 24.18 12.22
03-03-21 24.62 24.65 24.32 693,900 24.50 12.39
03-03-20 24.14 24.65 23.90 395,200 24.65 12.46
03-03-19 23.90 24.38 23.90 486,800 24.30 12.28
03-03-18 23.60 24.07 23.55 822,400 23.99 12.13
Date Open High Low Vol Cls adjCls
03-03-17 23.75 24.00 23.74 773,000 23.87 11.86
03-03-14 23.75 23.91 23.75 353,000 23.91 11.88
03-03-13 23.77 23.95 23.69 978,600 23.75 11.80
03-03-12 23.69 23.92 23.68 531,400 23.76 11.81
03-03-11 23.63 23.69 23.57 188,200 23.69 11.77
03-03-10 23.60 23.65 23.42 544,800 23.62 11.74
03-03-07 23.57 23.67 23.51 264,800 23.60 11.73
03-03-06 23.59 23.65 23.52 261,500 23.56 11.71
03-03-05 23.45 23.66 23.25 498,700 23.56 11.71
Date Open High Low Vol Cls adjCls
03-03-04 23.39 23.52 23.38 356,400 23.50 11.68
03-03-03 23.28 23.46 23.25 171,300 23.37 11.61
03-02-28 23.46 23.55 23.30 184,200 23.30 11.58
03-02-27 23.23 23.49 23.16 305,600 23.46 11.66
03-02-26 23.15 23.32 23.00 276,200 23.15 11.50
03-02-25 23.01 23.29 22.92 263,000 23.19 11.52
03-02-24 23.12 23.12 22.91 748,900 23.00 11.43
03-02-21 23.11 23.21 23.01 395,500 23.10 11.48
03-02-20 22.91 23.12 22.82 219,800 23.12 11.49
Date Open High Low Vol Cls adjCls
03-02-19 22.89 23.00 22.80 176,100 23.00 11.43
03-02-18 22.75 22.98 22.63 226,600 22.89 11.37
03-02-14 22.37 22.70 22.37 238,800 22.61 11.23
03-02-13 22.18 22.49 22.18 212,700 22.49 11.17
03-02-12 22.60 22.80 22.35 399,200 22.42 11.14
03-02-11 22.88 22.88 22.58 171,300 22.66 11.26
03-02-10 22.60 22.80 22.40 179,400 22.80 11.33
03-02-07 22.61 22.80 22.50 216,200 22.50 11.18
03-02-06 22.53 22.85 22.50 859,900 22.51 11.18
Date Open High Low Vol Cls adjCls
03-02-05 22.50 22.60 22.40 1,154,800 22.52 11.19
03-02-04 22.26 22.51 22.26 507,400 22.51 11.18
03-02-03 22.42 22.49 22.26 564,600 22.40 11.13
03-01-31 21.87 22.42 21.86 466,100 22.42 11.14
03-01-30 22.10 22.10 21.74 1,804,800 21.74 10.80
03-01-29 21.69 22.06 21.59 1,242,600 22.01 10.94
03-01-28 21.57 21.77 21.49 261,400 21.69 10.78
03-01-27 21.53 21.63 21.40 379,700 21.60 10.73
03-01-24 21.70 21.70 21.47 374,600 21.52 10.69
Date Open High Low Vol Cls adjCls
03-01-23 21.40 21.64 21.39 251,900 21.59 10.73
03-01-22 21.30 21.50 21.22 304,800 21.39 10.63
03-01-21 21.50 21.50 21.24 165,200 21.28 10.57
03-01-17 21.47 21.50 21.25 135,300 21.50 10.68
03-01-16 21.59 21.60 21.33 281,900 21.45 10.66
03-01-15 21.75 21.83 21.30 529,200 21.65 10.76
03-01-14 21.75 21.77 21.68 299,500 21.76 10.81
03-01-13 21.98 21.98 21.65 195,200 21.75 10.81
03-01-10 21.96 22.02 21.70 606,000 21.75 10.81
Date Open High Low Vol Cls adjCls
03-01-09 22.08 22.08 21.80 213,800 21.95 10.91
03-01-08 21.72 22.07 21.72 345,100 21.93 10.90
03-01-07 22.46 22.50 21.63 2,363,400 21.72 10.79
03-01-06 21.97 22.47 21.82 361,600 22.35 11.10
03-01-03 21.76 21.87 21.56 208,100 21.87 10.87
03-01-02 22.00 22.00 21.50 344,600 21.70 10.78
02-12-31 21.85 22.00 21.50 371,800 21.99 10.93
02-12-30 21.40 21.65 21.30 218,900 21.65 10.76
02-12-27 21.60 21.62 21.34 140,600 21.49 10.68
Date Open High Low Vol Cls adjCls
02-12-26 21.72 21.72 21.42 100,900 21.47 10.67
02-12-24 21.72 21.95 21.61 89,900 21.69 10.78
02-12-23 21.35 21.72 21.25 174,600 21.68 10.77
02-12-20 21.24 21.35 21.08 493,000 21.35 10.61
02-12-19 21.22 21.40 21.10 360,900 21.17 10.52
02-12-18 21.69 21.71 21.52 412,000 21.56 10.52
02-12-17 21.81 21.81 21.35 872,000 21.65 10.57
02-12-16 21.86 21.86 21.50 295,200 21.81 10.65
02-12-13 21.98 21.99 21.65 330,600 21.68 10.58
Date Open High Low Vol Cls adjCls
02-12-12 22.20 22.20 21.90 212,900 21.98 10.73
02-12-11 22.12 22.30 22.04 115,600 22.20 10.84
02-12-10 22.35 22.47 22.18 359,300 22.20 10.84
02-12-09 22.20 22.36 22.17 209,900 22.29 10.88
02-12-06 22.15 22.25 22.00 225,200 22.20 10.84
02-12-05 22.10 22.15 21.72 195,300 22.15 10.81
02-12-04 21.67 22.10 21.67 555,900 22.00 10.74
02-12-03 22.10 22.10 21.89 272,700 21.92 10.70
02-12-02 22.03 22.45 21.99 270,200 22.10 10.79
Date Open High Low Vol Cls adjCls
02-11-29 22.45 22.45 21.95 87,400 22.03 10.75
02-11-27 22.25 22.45 22.05 132,600 22.31 10.89
02-11-26 22.25 22.31 21.95 282,200 22.10 10.79
02-11-25 22.45 22.45 22.00 184,400 22.21 10.84
02-11-22 22.10 22.50 22.00 505,700 22.50 10.98
02-11-21 22.26 22.28 21.99 239,500 22.10 10.79
02-11-20 22.02 22.30 21.99 286,200 22.16 10.82
02-11-19 22.22 22.35 22.00 166,500 22.02 10.75
02-11-18 22.60 22.60 22.05 369,900 22.15 10.81
Date Open High Low Vol Cls adjCls
02-11-15 22.00 22.50 21.85 424,000 22.50 10.98
02-11-14 21.55 22.07 21.50 135,400 22.00 10.74
02-11-13 21.90 21.94 21.51 228,000 21.55 10.52
02-11-12 21.69 22.08 21.69 177,300 21.90 10.69
02-11-11 21.76 21.77 21.44 117,200 21.63 10.56
02-11-08 21.94 21.94 21.70 153,400 21.86 10.67
02-11-07 22.09 22.09 21.76 91,900 21.81 10.65
02-11-06 22.00 22.09 21.80 118,400 22.09 10.78
02-11-05 21.89 21.95 21.70 170,800 21.84 10.66
Date Open High Low Vol Cls adjCls
02-11-04 21.50 21.99 21.49 235,300 21.99 10.73
02-11-01 21.50 21.50 21.26 171,000 21.38 10.44
02-10-31 21.25 21.52 21.15 186,400 21.40 10.45
02-10-30 21.25 21.29 21.06 235,400 21.11 10.30
02-10-29 21.40 21.40 21.02 181,500 21.29 10.39
02-10-28 21.52 21.64 21.29 212,800 21.34 10.42
02-10-25 21.48 21.75 21.25 169,500 21.30 10.40
02-10-24 20.95 21.49 20.95 484,300 21.23 10.36
02-10-23 21.03 21.40 20.65 384,300 21.15 10.32
Date Open High Low Vol Cls adjCls
02-10-22 21.32 21.32 21.09 419,000 21.13 10.31
02-10-21 21.45 21.45 21.02 132,200 21.11 10.30
02-10-18 21.31 21.47 20.90 196,400 21.40 10.45
02-10-17 20.95 21.22 20.86 275,000 21.21 10.35
02-10-16 20.87 20.90 20.51 233,300 20.82 10.16
02-10-15 20.80 20.94 20.55 242,500 20.80 10.15
02-10-14 20.62 20.74 20.00 217,200 20.10 9.81
02-10-11 20.28 21.38 20.28 496,300 20.61 10.06
02-10-10 20.00 20.35 19.49 566,600 20.28 9.90
Date Open High Low Vol Cls adjCls
02-10-09 20.49 20.49 19.83 649,200 20.01 9.77
02-10-08 21.10 21.16 20.30 502,500 20.74 10.12
02-10-07 20.80 21.25 20.50 1,354,300 20.95 10.23
02-10-04 21.44 21.55 20.85 102,100 21.13 10.31
02-10-03 21.86 21.86 21.35 153,000 21.44 10.47
02-10-02 21.80 21.92 21.54 167,400 21.85 10.67
02-10-01 22.05 22.05 21.45 159,600 21.79 10.64
02-09-30 22.20 22.26 21.77 366,200 22.01 10.74
02-09-27 22.34 22.55 22.21 306,100 22.27 10.87
Date Open High Low Vol Cls adjCls
02-09-26 22.30 22.59 22.13 196,100 22.59 11.03
02-09-25 22.32 22.35 21.95 144,600 22.16 10.82
02-09-24 22.30 22.40 22.10 181,400 22.25 10.86
02-09-23 22.10 22.50 22.10 173,000 22.45 10.96
02-09-20 22.10 22.44 22.10 89,300 22.35 10.91
02-09-19 22.48 22.59 22.12 149,600 22.17 10.82
02-09-18 22.90 22.99 22.68 187,700 22.85 10.97
02-09-17 22.95 22.98 22.70 165,200 22.90 10.99
02-09-16 22.77 22.95 22.76 135,500 22.76 10.92
Date Open High Low Vol Cls adjCls
02-09-13 22.90 22.90 22.74 116,100 22.88 10.98
02-09-12 22.89 22.90 22.70 428,400 22.82 10.95
02-09-11 22.98 22.98 22.75 149,800 22.82 10.95
02-09-10 22.95 22.95 22.80 99,400 22.89 10.99
02-09-09 22.89 22.91 22.71 81,400 22.91 11.00
02-09-06 22.81 22.89 22.51 378,500 22.89 10.99
02-09-05 22.80 22.93 22.69 148,200 22.70 10.90
02-09-04 22.80 22.99 22.75 138,800 22.90 10.99
02-09-03 23.10 23.18 22.80 405,600 22.90 10.99
Date Open High Low Vol Cls adjCls
02-08-30 22.95 23.15 22.90 156,200 23.10 11.09
02-08-29 22.85 23.00 22.76 117,000 22.99 11.04
02-08-28 22.80 23.13 22.80 207,400 22.95 11.02
02-08-27 22.95 23.00 22.67 131,400 22.95 11.02
02-08-26 22.87 22.93 22.70 247,300 22.84 10.96
02-08-23 22.70 22.94 22.70 59,700 22.87 10.98
02-08-22 22.94 22.95 22.55 154,600 22.80 10.94
02-08-21 22.60 22.89 22.54 108,500 22.88 10.98
02-08-20 22.71 22.75 22.45 87,700 22.48 10.79
Date Open High Low Vol Cls adjCls
02-08-19 22.95 22.96 22.50 118,200 22.70 10.90
02-08-16 22.62 23.06 22.36 164,100 23.06 11.07
02-08-15 22.20 22.70 22.10 184,100 22.70 10.90
02-08-14 22.10 22.40 21.95 180,900 22.40 10.75
02-08-13 22.50 22.74 22.20 109,000 22.20 10.66
02-08-12 22.36 22.50 22.21 138,000 22.50 10.80
02-08-09 22.40 22.41 22.30 105,700 22.35 10.73
02-08-08 22.20 22.50 22.10 214,300 22.50 10.80
02-08-07 21.85 22.45 21.80 118,700 22.45 10.78
Date Open High Low Vol Cls adjCls
02-08-06 21.75 22.24 21.61 167,200 21.80 10.46
02-08-05 21.95 22.01 21.50 163,300 21.70 10.42
02-08-02 22.30 22.34 22.00 268,000 22.05 10.58
02-08-01 23.00 23.00 22.25 240,900 22.25 10.68
02-07-31 22.65 23.00 22.03 393,700 23.00 11.04
02-07-30 21.99 22.62 21.46 399,900 22.47 10.79
02-07-29 21.06 21.74 20.91 282,000 21.74 10.44
02-07-26 20.25 21.00 20.00 464,600 20.96 10.06
02-07-25 19.05 20.14 18.85 316,600 19.95 9.58
Date Open High Low Vol Cls adjCls
02-07-24 18.00 19.30 17.25 811,300 19.08 9.16
02-07-23 19.40 19.90 18.65 275,200 18.72 8.99
02-07-22 20.06 20.42 18.50 464,100 19.50 9.36
02-07-19 20.95 21.02 19.80 431,300 20.05 9.62
02-07-18 21.20 21.27 21.00 190,400 21.02 10.09
02-07-17 21.40 21.76 21.10 214,000 21.16 10.16
02-07-16 21.01 21.80 21.01 705,000 21.51 10.32
02-07-15 21.11 21.11 20.30 571,400 21.01 10.08
02-07-12 21.20 21.48 21.00 482,700 21.11 10.13
Date Open High Low Vol Cls adjCls
02-07-11 21.05 21.24 20.71 681,600 21.15 10.15
02-07-10 21.89 21.98 21.34 177,200 21.40 10.27
02-07-09 22.05 22.09 21.85 275,000 21.86 10.49
02-07-08 22.30 22.30 21.81 193,200 21.85 10.49
02-07-05 22.10 22.50 21.98 85,500 22.25 10.68
02-07-03 21.98 22.07 21.91 420,100 22.00 10.56
02-07-02 22.35 22.46 21.82 270,300 22.10 10.61
02-07-01 22.55 22.55 22.17 473,400 22.20 10.66
02-06-28 22.65 23.00 22.37 915,300 22.50 10.80
Date Open High Low Vol Cls adjCls
02-06-27 22.85 22.90 22.39 330,800 22.65 10.87
02-06-26 22.56 22.85 22.55 364,600 22.72 10.91
02-06-25 22.70 22.87 22.55 568,400 22.81 10.95
02-06-24 22.68 23.09 22.68 452,200 22.76 10.92
02-06-21 22.60 23.05 22.52 253,300 22.97 11.03
02-06-20 22.50 22.80 22.35 234,700 22.80 10.94
02-06-19 22.85 23.19 22.60 278,200 22.65 10.69
02-06-18 23.15 23.21 22.40 293,000 22.80 10.76
02-06-17 22.90 23.15 22.78 125,400 23.15 10.93
Date Open High Low Vol Cls adjCls
02-06-14 22.65 23.10 22.50 168,000 22.75 10.74
02-06-13 22.95 23.00 22.60 102,800 22.75 10.74
02-06-12 22.95 23.17 22.60 165,800 22.80 10.76
02-06-11 22.87 23.10 22.76 234,200 22.85 10.78
02-06-10 22.85 23.13 22.66 290,300 22.87 10.79
02-06-07 22.70 22.90 22.30 502,400 22.90 10.81
02-06-06 22.85 22.90 22.40 225,500 22.70 10.71
02-06-05 22.99 23.07 22.55 260,500 22.85 10.78
02-06-04 23.00 23.19 22.50 395,400 22.98 10.85
Date Open High Low Vol Cls adjCls
02-06-03 23.25 23.25 22.88 360,200 22.97 10.84
02-05-31 23.47 23.65 23.20 371,700 23.20 10.95
02-05-30 23.03 23.47 22.90 233,900 23.47 11.08
02-05-29 22.94 23.28 22.80 282,800 23.28 10.99
02-05-28 22.60 23.00 22.60 244,700 22.94 10.83
02-05-24 22.55 22.69 22.20 269,400 22.50 10.62
02-05-23 21.70 22.35 21.65 160,400 22.35 10.55
02-05-22 21.69 21.94 21.45 183,300 21.74 10.26
02-05-21 21.97 22.00 21.51 439,400 21.67 10.23
Date Open High Low Vol Cls adjCls
02-05-20 21.85 21.96 21.55 139,300 21.88 10.33
02-05-17 22.00 22.09 21.80 152,700 21.93 10.35
02-05-16 21.58 22.12 21.55 265,300 21.83 10.30
02-05-15 21.50 21.81 21.10 325,500 21.70 10.24
02-05-14 21.75 21.75 21.30 182,000 21.60 10.19
02-05-13 21.52 21.65 21.33 282,300 21.65 10.22
02-05-10 21.97 21.97 21.34 275,600 21.52 10.16
02-05-09 22.20 22.37 21.75 235,200 21.75 10.26
02-05-08 22.45 22.55 22.02 261,700 22.27 10.51
Date Open High Low Vol Cls adjCls
02-05-07 22.60 22.75 22.48 363,900 22.55 10.64
02-05-06 22.90 23.03 22.35 273,000 22.39 10.57
02-05-03 22.65 23.03 22.50 337,700 22.87 10.79
02-05-02 22.35 22.80 22.15 302,400 22.74 10.73
02-05-01 21.95 22.41 21.60 373,200 22.23 10.49
02-04-30 21.27 22.10 21.25 184,600 22.10 10.43
02-04-29 21.41 21.43 21.11 81,300 21.27 10.04
02-04-26 21.45 21.51 21.30 136,700 21.41 10.10
02-04-25 21.10 21.52 21.07 118,100 21.40 10.10
Date Open High Low Vol Cls adjCls
02-04-24 20.90 21.10 20.84 270,600 21.04 9.93
02-04-23 21.38 21.40 20.70 321,400 20.80 9.82
02-04-22 21.60 21.60 21.12 251,700 21.30 10.05
02-04-19 21.80 21.81 21.50 325,300 21.53 10.16
02-04-18 21.80 21.98 21.70 278,600 21.70 10.24
02-04-17 22.70 22.70 21.70 348,500 21.70 10.24
02-04-16 22.99 22.99 22.10 398,200 22.61 10.67
02-04-15 23.05 23.05 22.60 270,400 22.95 10.83
02-04-12 22.44 23.14 22.30 272,200 23.05 10.88
Date Open High Low Vol Cls adjCls
02-04-11 22.48 22.70 22.35 230,200 22.40 10.57
02-04-10 22.30 22.56 22.30 264,800 22.50 10.62
02-04-09 22.15 22.40 22.02 211,900 22.32 10.53
02-04-08 21.72 22.04 21.64 191,600 22.02 10.39
02-04-05 21.60 22.01 21.52 157,900 21.72 10.25
02-04-04 21.35 21.49 21.06 209,300 21.46 10.13
02-04-03 21.20 21.30 20.98 171,900 21.24 10.02
02-04-02 21.27 21.29 21.06 144,400 21.06 9.94
02-04-01 21.00 21.42 20.90 342,700 21.27 10.04
Date Open High Low Vol Cls adjCls
02-03-28 20.95 21.00 20.88 332,800 21.00 9.91
02-03-27 21.10 21.12 20.90 275,100 20.99 9.91
02-03-26 21.00 21.15 20.98 548,000 21.10 9.96
02-03-25 21.06 21.10 20.90 255,900 20.99 9.91
02-03-22 20.80 21.07 20.75 312,400 21.07 9.94
02-03-21 20.70 20.98 20.50 251,500 20.92 9.87
02-03-20 21.07 21.10 20.79 261,500 20.92 9.69
02-03-19 20.88 21.20 20.85 124,000 21.17 9.81
02-03-18 21.70 21.70 20.80 191,500 20.88 9.68
Date Open High Low Vol Cls adjCls
02-03-15 20.75 21.00 20.68 245,000 21.00 9.73
02-03-14 20.80 20.85 20.54 366,900 20.59 9.54
02-03-13 20.66 20.83 20.66 227,100 20.69 9.59
02-03-12 20.75 20.76 20.50 294,700 20.66 9.57
02-03-11 20.95 20.99 20.60 214,100 20.87 9.67
02-03-08 20.70 20.75 20.49 142,300 20.66 9.57
02-03-07 20.60 20.70 20.32 222,800 20.59 9.54
02-03-06 20.60 20.64 20.21 235,800 20.59 9.54
02-03-05 20.18 20.60 20.06 199,800 20.52 9.51
Date Open High Low Vol Cls adjCls
02-03-04 20.00 20.25 19.95 225,200 20.15 9.34
02-03-01 20.21 20.21 19.94 182,200 20.21 9.36
02-02-28 20.00 20.25 19.80 255,500 20.21 9.36
02-02-27 19.90 19.95 19.55 171,900 19.90 9.22
02-02-26 20.10 20.15 19.90 191,500 19.98 9.26
02-02-25 20.05 20.32 19.80 191,700 20.03 9.28
02-02-22 19.70 20.11 19.60 194,200 20.09 9.31
02-02-21 20.25 20.25 19.75 218,500 19.80 9.17
02-02-20 19.55 19.93 19.40 123,800 19.89 9.22
Date Open High Low Vol Cls adjCls
02-02-19 19.61 19.64 19.40 97,000 19.45 9.01
02-02-15 19.30 19.58 19.27 89,100 19.54 9.05
02-02-14 19.27 19.40 19.26 109,000 19.27 8.93
02-02-13 19.30 19.49 19.20 158,500 19.32 8.95
02-02-12 19.32 19.46 19.11 133,400 19.14 8.87
02-02-11 19.00 19.43 19.00 504,900 19.43 9.00
02-02-08 18.95 19.05 18.85 108,700 19.03 8.82
02-02-07 18.85 19.04 18.85 111,800 18.95 8.78
02-02-06 19.00 19.10 18.90 109,300 18.92 8.77
Date Open High Low Vol Cls adjCls
02-02-05 18.81 19.15 18.81 77,500 19.05 8.83
02-02-04 19.10 19.15 18.80 191,500 19.01 8.81
02-02-01 19.05 19.15 18.86 166,000 19.00 8.80
02-01-31 18.87 19.10 18.85 185,700 19.10 8.85
02-01-30 18.95 19.00 18.71 137,400 18.97 8.79
02-01-29 18.90 18.92 18.69 274,300 18.90 8.76
02-01-28 18.65 18.95 18.61 241,100 18.80 8.71
02-01-25 18.51 18.80 18.45 164,700 18.71 8.67
02-01-24 18.90 18.90 18.53 305,600 18.54 8.59
Date Open High Low Vol Cls adjCls
02-01-23 18.70 18.81 18.50 445,700 18.74 8.68
02-01-22 18.65 18.80 18.55 263,300 18.65 8.64
02-01-18 18.70 18.82 18.47 158,200 18.55 8.60
02-01-17 18.55 18.70 18.50 271,200 18.70 8.66
02-01-16 18.60 18.65 18.50 347,200 18.55 8.60
02-01-15 18.56 18.59 18.45 182,300 18.52 8.58
02-01-14 18.15 18.70 18.13 395,500 18.66 8.65
02-01-11 18.30 18.31 18.09 312,900 18.20 8.43
02-01-10 18.45 18.50 18.26 298,900 18.30 8.48
Date Open High Low Vol Cls adjCls
02-01-09 18.59 18.65 18.40 214,100 18.41 8.53
02-01-08 18.55 18.57 18.41 959,900 18.57 8.60
02-01-07 18.46 18.52 18.21 291,800 18.30 8.48
02-01-04 18.50 18.57 18.40 552,900 18.46 8.55
02-01-03 18.60 19.00 17.97 889,500 18.55 8.60
02-01-02 19.10 19.10 18.75 255,800 18.80 8.71
01-12-31 18.90 19.13 18.70 159,400 19.10 8.85
01-12-28 18.94 19.03 18.80 130,000 18.98 8.79
01-12-27 18.56 18.90 18.54 136,500 18.82 8.72
Date Open High Low Vol Cls adjCls
01-12-26 18.60 18.72 18.53 138,300 18.57 8.60
01-12-24 19.15 19.20 18.95 71,000 18.98 8.62
01-12-21 18.95 19.03 18.86 282,600 18.99 8.63
01-12-20 18.97 19.00 18.85 99,800 18.85 8.56
01-12-19 18.95 19.00 18.90 183,600 18.97 8.62
01-12-18 19.00 19.00 18.80 382,000 18.95 8.61
01-12-17 18.90 19.20 18.87 163,700 19.11 8.68
01-12-14 18.98 19.27 18.90 159,600 19.00 8.63
01-12-13 18.96 19.18 18.90 381,300 18.97 8.62
Date Open High Low Vol Cls adjCls
01-12-12 19.20 19.20 19.00 100,800 19.06 8.66
01-12-11 19.09 19.20 19.01 142,600 19.20 8.72
01-12-10 19.12 19.19 18.93 131,800 19.09 8.67
01-12-07 19.09 19.24 19.09 105,100 19.15 8.70
01-12-06 19.02 19.20 19.02 155,300 19.09 8.67
01-12-05 19.08 19.08 18.99 108,600 19.08 8.67
01-12-04 18.95 19.12 18.92 101,500 19.09 8.67
01-12-03 18.85 19.08 18.80 132,000 18.85 8.56
01-11-30 19.18 19.20 18.88 181,800 18.95 8.61
Date Open High Low Vol Cls adjCls
01-11-29 18.86 19.13 18.86 133,000 19.13 8.69
01-11-28 18.75 18.95 18.70 183,100 18.86 8.57
01-11-27 18.68 18.95 18.64 120,200 18.85 8.56
01-11-26 19.05 19.38 18.80 636,300 18.93 8.60
01-11-23 19.05 19.12 19.00 96,100 19.12 8.69
01-11-21 18.80 19.00 18.61 998,100 18.98 8.62
01-11-20 18.95 19.00 18.60 217,200 18.97 8.62
01-11-19 19.10 19.10 18.90 274,200 18.95 8.61
01-11-16 19.00 19.15 18.96 319,900 19.05 8.66
Date Open High Low Vol Cls adjCls
01-11-15 18.80 19.07 18.80 219,900 19.05 8.66
01-11-14 18.65 18.95 18.61 214,000 18.85 8.56
01-11-13 18.65 18.90 18.64 136,800 18.75 8.52
01-11-12 18.49 18.83 18.30 81,400 18.80 8.54
01-11-09 18.50 18.60 18.49 252,700 18.50 8.41
01-11-08 18.70 18.70 18.50 160,700 18.52 8.41
01-11-07 18.97 18.97 18.58 111,300 18.58 8.44
01-11-06 18.60 18.99 18.41 98,200 18.97 8.62
01-11-05 18.26 18.75 18.26 75,300 18.56 8.43
Date Open High Low Vol Cls adjCls
01-11-02 18.40 18.66 18.26 117,700 18.51 8.41
01-11-01 18.30 18.47 18.25 146,000 18.45 8.38
01-10-31 18.10 18.27 18.00 77,200 18.20 8.27
01-10-30 18.07 18.20 18.00 207,300 18.11 8.23
01-10-29 17.70 18.10 17.60 160,700 18.02 8.19
01-10-26 17.75 17.78 17.60 137,500 17.70 8.04
01-10-25 17.71 17.90 17.65 206,400 17.80 8.09
01-10-24 17.71 17.89 17.64 228,800 17.72 8.05
01-10-23 17.64 17.78 17.60 221,200 17.70 8.04
Date Open High Low Vol Cls adjCls
01-10-22 18.13 18.13 17.60 275,200 17.64 8.01
01-10-19 18.35 18.36 18.01 96,300 18.12 8.23
01-10-18 18.40 18.52 18.30 156,600 18.37 8.35
01-10-17 18.50 18.65 18.30 314,200 18.50 8.41
01-10-16 18.55 18.58 18.21 114,700 18.47 8.39
01-10-15 18.05 18.59 18.05 224,200 18.55 8.43
01-10-12 18.60 18.60 18.05 140,800 18.10 8.22
01-10-11 18.45 18.75 18.41 141,700 18.60 8.45
01-10-10 18.40 18.45 18.05 113,400 18.40 8.36
Date Open High Low Vol Cls adjCls
01-10-09 18.30 18.43 18.14 146,400 18.40 8.36
01-10-08 18.40 18.40 18.01 71,800 18.24 8.29
01-10-05 17.95 18.35 17.87 328,700 18.17 8.26
01-10-04 17.86 18.25 17.85 301,600 17.85 8.11
01-10-03 17.80 17.90 17.60 177,100 17.74 8.06
01-10-02 17.50 17.77 17.23 167,300 17.70 8.04
01-10-01 17.95 17.95 17.16 207,400 17.49 7.95
01-09-28 17.80 17.95 17.62 232,100 17.95 8.16
01-09-27 17.28 17.70 17.07 109,300 17.67 8.03
Date Open High Low Vol Cls adjCls
01-09-26 17.13 17.50 17.01 165,400 17.27 7.85
01-09-25 16.54 17.15 16.54 153,200 17.08 7.76
01-09-24 16.15 16.54 15.90 180,400 16.54 7.51
01-09-21 16.41 16.41 15.76 481,100 16.05 7.29
01-09-20 17.10 17.10 16.40 394,900 16.51 7.50
01-09-19 17.30 17.51 17.25 446,200 17.51 7.79
01-09-18 16.95 17.29 16.85 223,800 17.29 7.69
01-09-17 16.75 17.20 16.55 298,500 16.83 7.48
01-09-10 17.86 17.95 17.60 150,200 17.73 7.89
Date Open High Low Vol Cls adjCls
01-09-07 17.95 18.10 17.77 258,200 17.96 7.99
01-09-06 18.10 18.30 17.85 237,200 18.00 8.01
01-09-05 18.95 19.00 18.60 212,200 18.60 8.27
01-09-04 18.93 18.95 18.80 151,000 18.95 8.43
01-08-31 18.50 18.85 18.44 197,700 18.70 8.32
01-08-30 19.00 19.15 18.53 201,000 18.75 8.34
01-08-29 19.02 19.10 18.93 206,300 19.01 8.45
01-08-28 19.08 19.14 18.96 96,500 19.01 8.45
01-08-27 18.90 19.05 18.90 186,200 19.03 8.46
Date Open High Low Vol Cls adjCls
01-08-24 19.00 19.00 18.91 144,800 18.95 8.43
01-08-23 19.10 19.22 18.91 268,300 18.99 8.45
01-08-22 18.80 19.05 18.80 205,200 19.05 8.47
01-08-21 19.05 19.05 18.81 151,300 18.85 8.38
01-08-20 18.87 19.05 18.83 149,900 19.05 8.47
01-08-17 19.00 19.05 18.80 110,100 18.87 8.39
01-08-16 18.75 19.03 18.56 195,800 19.03 8.46
01-08-15 18.70 18.73 18.52 169,700 18.70 8.32
01-08-14 18.48 18.62 18.39 112,400 18.52 8.24
Date Open High Low Vol Cls adjCls
01-08-13 18.50 18.50 18.35 159,800 18.39 8.18
01-08-10 18.20 18.50 18.20 147,200 18.50 8.23
01-08-09 18.26 18.30 18.05 137,700 18.30 8.14
01-08-08 18.20 18.30 18.00 215,700 18.01 8.01
01-08-07 18.00 18.10 17.95 167,700 18.10 8.05
01-08-06 17.84 18.15 17.80 141,700 18.03 8.02
01-08-03 17.85 18.08 17.80 161,500 17.83 7.93
01-08-02 17.70 17.86 17.50 267,800 17.82 7.93
01-08-01 17.50 17.75 17.50 247,700 17.75 7.89
Date Open High Low Vol Cls adjCls
01-07-31 17.50 17.63 17.50 229,700 17.55 7.81
01-07-30 17.65 17.66 17.50 206,000 17.50 7.78
01-07-27 17.65 17.70 17.50 140,800 17.53 7.80
01-07-26 17.50 17.65 17.50 301,600 17.60 7.83
01-07-25 17.25 17.56 17.15 225,700 17.55 7.81
01-07-24 17.40 17.42 17.16 203,100 17.20 7.65
01-07-23 17.70 17.72 17.35 240,600 17.35 7.72
01-07-20 17.90 17.90 17.67 130,300 17.70 7.87
01-07-19 17.60 17.90 17.59 172,600 17.90 7.96
Date Open High Low Vol Cls adjCls
01-07-18 17.52 17.80 17.51 173,200 17.55 7.81
01-07-17 17.60 17.65 17.40 252,700 17.52 7.79
01-07-16 17.50 17.64 17.42 185,800 17.50 7.78
01-07-13 17.70 17.79 17.40 150,900 17.50 7.78
01-07-12 17.40 17.68 17.38 340,100 17.65 7.85
01-07-11 17.51 17.60 17.25 279,900 17.50 7.78
01-07-10 17.92 17.92 17.51 207,800 17.51 7.79
01-07-09 18.20 18.24 17.70 302,500 17.92 7.97
01-07-06 18.12 18.23 18.05 119,400 18.17 8.08
Date Open High Low Vol Cls adjCls
01-07-05 18.31 18.38 18.11 92,900 18.11 8.05
01-07-03 18.30 18.39 18.28 83,800 18.28 8.13
01-07-02 18.41 18.43 18.20 125,800 18.30 8.14
01-06-29 18.30 18.50 18.24 306,900 18.38 8.17
01-06-28 18.45 18.48 18.15 238,200 18.25 8.12
01-06-27 18.40 18.41 18.13 192,600 18.35 8.16
01-06-26 18.10 18.39 17.71 257,900 18.34 8.16
01-06-25 17.85 18.10 17.80 319,400 18.00 8.01
01-06-22 17.95 18.04 17.81 197,800 17.84 7.93
Date Open High Low Vol Cls adjCls
01-06-21 18.00 18.05 17.80 196,300 17.90 7.96
01-06-20 17.95 18.47 17.90 223,200 18.46 8.05
01-06-19 18.00 18.10 17.85 202,700 17.90 7.80
01-06-18 17.85 18.22 17.85 192,000 18.05 7.87
01-06-15 17.55 18.60 17.55 469,600 17.91 7.81
01-06-14 17.85 17.85 17.55 205,500 17.55 7.65
01-06-13 17.60 17.90 17.50 1,186,900 17.75 7.74
01-06-12 17.25 17.73 17.23 275,900 17.50 7.63
01-06-11 17.05 17.24 17.00 329,500 17.15 7.47
Date Open High Low Vol Cls adjCls
01-06-08 17.10 17.17 17.03 167,500 17.04 7.43
01-06-07 17.10 17.13 17.02 214,200 17.09 7.45
01-06-06 17.13 17.15 17.00 1,196,300 17.07 7.44
01-06-05 16.95 17.35 16.95 353,200 17.13 7.47
01-06-04 17.00 17.18 16.94 285,600 17.02 7.42
01-06-01 16.95 17.00 16.91 219,400 17.00 7.41
01-05-31 17.00 17.24 16.85 298,600 16.85 7.34
01-05-30 17.25 17.27 16.86 199,100 16.90 7.37
01-05-29 17.40 17.70 17.25 482,400 17.25 7.52
Date Open High Low Vol Cls adjCls
01-05-25 17.56 17.68 17.36 162,500 17.45 7.61
01-05-24 17.30 17.66 17.28 360,200 17.66 7.70
01-05-23 16.95 17.50 16.95 225,600 17.40 7.58
01-05-22 16.70 17.30 16.61 520,000 17.15 7.47
01-05-21 16.65 17.00 16.57 495,200 16.95 7.39
01-05-18 16.58 16.79 16.50 170,200 16.65 7.26
01-05-17 16.25 16.60 16.15 1,993,800 16.45 7.17
01-05-16 16.46 16.50 16.30 379,000 16.36 7.13
01-05-15 16.43 16.50 16.31 369,400 16.45 7.17
Date Open High Low Vol Cls adjCls
01-05-14 16.24 16.47 16.13 242,300 16.43 7.16
01-05-11 15.98 16.15 15.95 361,200 16.13 7.03
01-05-10 15.87 16.00 15.83 425,600 15.97 6.96
01-05-09 15.85 16.05 15.77 328,500 15.86 6.91
01-05-08 15.73 16.00 15.71 588,300 15.83 6.90
01-05-07 15.45 15.80 15.40 380,200 15.70 6.84
01-05-04 15.40 15.49 15.33 182,000 15.44 6.73
01-05-03 15.45 15.60 15.31 157,300 15.31 6.67
01-05-02 15.35 15.50 15.22 201,800 15.30 6.67
Date Open High Low Vol Cls adjCls
01-05-01 15.13 15.50 15.10 221,600 15.49 6.75
01-04-30 15.10 15.23 15.05 305,500 15.12 6.59
01-04-27 15.06 15.20 14.94 337,300 15.00 6.54
01-04-26 14.95 15.17 14.95 232,900 14.96 6.52
01-04-25 14.86 15.06 14.85 257,500 14.90 6.49
01-04-24 14.85 14.98 14.85 177,000 14.95 6.52
01-04-23 14.94 14.99 14.80 115,000 14.90 6.49
01-04-20 15.09 15.09 14.76 248,300 14.84 6.47
01-04-19 15.10 15.20 14.99 383,100 15.08 6.57
Date Open High Low Vol Cls adjCls
01-04-18 15.00 15.22 14.95 393,300 15.10 6.58
01-04-17 14.95 15.19 14.90 599,300 15.03 6.55
01-04-16 14.85 15.00 14.85 119,400 14.89 6.49
01-04-12 14.90 14.93 14.55 225,300 14.80 6.45
01-04-11 14.90 14.95 14.80 412,200 14.91 6.50
01-04-10 14.89 14.99 14.80 452,600 14.96 6.52
01-04-09 14.65 14.98 14.65 224,100 14.79 6.45
01-04-06 14.70 14.70 14.41 199,300 14.51 6.32
01-04-05 14.50 14.75 14.45 377,700 14.50 6.32
Date Open High Low Vol Cls adjCls
01-04-04 14.45 14.50 14.31 191,200 14.47 6.31
01-04-03 14.73 14.75 14.23 1,002,600 14.40 6.28
01-04-02 14.65 14.71 14.60 118,900 14.68 6.40
01-03-30 14.75 14.87 14.65 312,800 14.70 6.41
01-03-29 14.72 14.94 14.65 461,600 14.71 6.41
01-03-28 14.75 14.84 14.62 76,700 14.62 6.37
01-03-27 14.62 14.75 14.49 171,500 14.70 6.41
01-03-26 14.45 14.68 14.36 133,800 14.52 6.33
01-03-23 14.09 14.50 14.09 200,800 14.35 6.25
Date Open High Low Vol Cls adjCls
01-03-22 14.57 14.57 13.75 261,100 13.99 6.10
01-03-21 15.00 15.01 14.70 172,900 14.84 6.31
01-03-20 14.98 15.20 14.93 351,500 14.94 6.35
01-03-19 14.70 14.95 14.62 170,800 14.95 6.35
01-03-16 14.65 14.85 14.52 121,800 14.71 6.25
01-03-15 14.92 15.00 14.55 190,000 14.55 6.18
01-03-14 15.16 15.16 14.80 178,500 15.01 6.38
01-03-13 14.85 15.18 14.72 126,800 15.15 6.44
01-03-12 14.95 15.00 14.75 403,700 14.82 6.30
Date Open High Low Vol Cls adjCls
01-03-09 14.89 14.96 14.87 322,100 14.96 6.36
01-03-08 14.68 14.97 14.68 298,200 14.88 6.32
01-03-07 14.65 14.74 14.55 302,900 14.68 6.24
01-03-06 14.33 14.55 14.23 364,800 14.55 6.18
01-03-05 14.20 14.30 14.15 394,600 14.23 6.05
01-03-02 13.98 14.30 13.80 494,100 14.10 5.99
01-03-01 13.75 13.90 13.63 168,400 13.89 5.90
01-02-28 13.43 13.80 13.40 265,500 13.65 5.80
01-02-27 13.55 13.60 13.32 280,600 13.33 5.66
Date Open High Low Vol Cls adjCls
01-02-26 13.38 13.63 13.32 184,100 13.45 5.72
01-02-23 13.32 13.40 13.26 108,100 13.28 5.64
01-02-22 13.51 13.52 13.26 153,200 13.29 5.65
01-02-21 13.45 13.60 13.28 178,100 13.50 5.74
01-02-20 13.48 13.54 13.30 106,000 13.40 5.69
01-02-16 13.58 13.71 13.35 164,700 13.38 5.69
01-02-15 13.71 13.71 13.50 165,200 13.58 5.77
01-02-14 13.66 13.69 13.60 112,400 13.68 5.81
01-02-13 13.69 13.69 13.54 86,500 13.56 5.76
Date Open High Low Vol Cls adjCls
01-02-12 13.60 13.70 13.52 117,900 13.69 5.82
01-02-09 13.74 13.75 13.61 82,200 13.66 5.80
01-02-08 13.61 13.83 13.61 111,500 13.74 5.84
01-02-07 13.75 13.75 13.63 180,600 13.70 5.82
01-02-06 13.75 13.79 13.57 174,000 13.77 5.85
01-02-05 13.80 13.82 13.57 133,300 13.82 5.87
01-02-02 13.63 13.75 13.58 148,600 13.70 5.82
01-02-01 13.74 13.74 13.60 162,200 13.63 5.79
01-01-31 13.75 13.82 13.62 260,000 13.74 5.84
Date Open High Low Vol Cls adjCls
01-01-30 13.42 13.72 13.32 582,200 13.70 5.82
01-01-29 13.32 13.50 13.21 177,100 13.33 5.66
01-01-26 13.25 13.50 13.19 182,300 13.31 5.66
01-01-25 13.25 13.31 13.19 133,000 13.19 5.60
01-01-24 13.19 13.31 13.13 159,400 13.25 5.63
01-01-23 13.25 13.31 13.06 132,800 13.31 5.66
01-01-22 13.06 13.19 12.94 166,600 13.19 5.60
01-01-19 13.00 13.13 12.88 221,400 12.94 5.50
01-01-18 13.31 13.31 13.06 340,700 13.13 5.58
Date Open High Low Vol Cls adjCls
01-01-17 13.38 13.38 13.19 200,700 13.31 5.66
01-01-16 13.38 13.44 13.25 175,600 13.38 5.68
01-01-12 13.31 13.44 13.25 102,900 13.38 5.68
01-01-11 13.50 13.50 13.25 140,600 13.44 5.71
01-01-10 13.50 13.56 13.38 185,900 13.50 5.74
01-01-09 13.38 13.56 13.31 286,700 13.44 5.71
01-01-08 13.25 13.44 13.19 114,600 13.38 5.68
01-01-05 13.63 13.63 13.38 269,400 13.38 5.68
01-01-04 13.63 13.63 13.50 230,700 13.56 5.76
Date Open High Low Vol Cls adjCls
01-01-03 13.31 13.69 13.31 230,000 13.63 5.79
01-01-02 13.38 13.56 13.31 98,400 13.31 5.66
00-12-29 13.69 13.75 13.25 1,242,300 13.31 5.66
00-12-28 13.38 13.63 13.31 102,700 13.63 5.79
00-12-27 13.06 13.50 12.88 129,000 13.50 5.74
00-12-26 12.88 13.00 12.63 125,200 13.00 5.52
00-12-22 13.13 13.25 12.56 142,600 12.81 5.44
00-12-21 13.00 13.25 12.94 191,300 13.06 5.55
00-12-20 13.13 13.19 13.00 176,500 13.06 5.55
Date Open High Low Vol Cls adjCls
00-12-19 13.13 13.38 13.13 198,500 13.13 5.58
00-12-18 12.94 13.25 12.88 195,600 13.13 5.58
00-12-15 13.06 13.25 13.00 222,500 13.25 5.48
00-12-14 13.00 13.19 12.94 165,000 13.06 5.40
00-12-13 12.94 13.13 12.88 231,200 12.88 5.32
00-12-12 13.25 13.25 12.69 158,300 12.81 5.30
00-12-11 13.06 13.38 12.88 182,700 13.13 5.43
00-12-08 12.50 12.94 12.50 137,400 12.94 5.35
00-12-07 12.25 12.63 12.19 647,700 12.56 5.19
Date Open High Low Vol Cls adjCls
00-12-06 12.63 12.63 12.00 235,800 12.06 4.99
00-12-05 12.50 12.88 12.50 218,100 12.69 5.25
00-12-04 12.38 12.63 12.25 160,100 12.38 5.12
00-12-01 12.19 12.63 12.19 98,500 12.38 5.12
00-11-30 12.19 12.44 12.06 456,900 12.13 5.01
00-11-29 12.31 12.38 12.19 333,400 12.25 5.06
00-11-28 12.25 12.38 12.19 178,800 12.31 5.09
00-11-27 12.25 12.44 12.19 150,900 12.25 5.06
00-11-24 12.13 12.44 12.13 105,600 12.38 5.12
Date Open High Low Vol Cls adjCls
00-11-22 12.19 12.25 12.00 122,600 12.13 5.01
00-11-21 12.13 12.25 12.13 211,100 12.19 5.04
00-11-20 12.19 12.25 12.13 132,200 12.19 5.04
00-11-17 12.25 12.25 12.19 86,700 12.19 5.04
00-11-16 12.25 12.25 11.94 148,700 12.19 5.04
00-11-15 12.19 12.25 12.13 124,400 12.25 5.06
00-11-14 12.19 12.38 12.13 290,600 12.25 5.06
00-11-13 12.13 12.19 11.81 168,500 12.13 5.01
00-11-10 12.13 12.25 12.06 82,300 12.13 5.01
Date Open High Low Vol Cls adjCls
00-11-09 12.25 12.25 12.00 123,500 12.13 5.01
00-11-08 12.38 12.50 12.31 128,000 12.38 5.12
00-11-07 12.19 12.50 12.19 177,800 12.25 5.06
00-11-06 12.31 12.44 12.06 142,900 12.25 5.06
00-11-03 12.13 12.31 11.94 123,400 12.19 5.04
00-11-02 11.69 12.13 11.63 209,900 12.13 5.01
00-11-01 11.94 11.94 11.75 111,300 11.75 4.86
00-10-31 11.94 12.00 11.81 158,600 11.94 4.94
00-10-30 12.00 12.06 11.88 137,400 11.88 4.91
Date Open High Low Vol Cls adjCls
00-10-27 11.94 12.00 11.75 134,000 11.88 4.91
00-10-26 12.00 12.00 11.75 126,500 11.88 4.91
00-10-25 12.00 12.13 11.81 139,900 11.94 4.94
00-10-24 12.00 12.19 12.00 86,200 12.00 4.96
00-10-23 12.13 12.19 12.00 189,100 12.00 4.96
00-10-20 12.50 12.56 12.06 205,300 12.06 4.99
00-10-19 12.13 12.50 12.13 89,900 12.44 5.14
00-10-18 12.13 12.19 11.88 161,900 12.13 5.01
00-10-17 12.19 12.38 12.13 128,800 12.19 5.04
Date Open High Low Vol Cls adjCls
00-10-16 12.50 12.63 12.13 142,300 12.25 5.06
00-10-13 12.44 12.44 12.25 94,100 12.38 5.12
00-10-12 12.63 12.63 12.25 109,400 12.31 5.09
00-10-11 12.63 12.75 12.56 186,100 12.63 5.22
00-10-10 12.81 12.88 12.75 379,700 12.75 5.27
00-10-09 12.88 13.00 12.75 82,100 12.88 5.32
00-10-06 13.00 13.13 12.88 113,400 12.94 5.35
00-10-05 13.00 13.25 12.94 124,900 13.06 5.40
00-10-04 12.88 13.19 12.75 159,700 13.00 5.37
Date Open High Low Vol Cls adjCls
00-10-03 12.88 13.06 12.81 158,900 12.88 5.32
00-10-02 12.75 13.13 12.69 363,200 12.75 5.27
00-09-29 13.75 13.75 12.75 158,100 12.88 5.32
00-09-28 13.25 13.63 13.19 148,400 13.63 5.63
00-09-27 13.38 13.56 13.13 145,800 13.13 5.43
00-09-26 13.38 13.56 13.25 184,000 13.25 5.48
00-09-25 13.81 13.88 13.31 178,300 13.31 5.50
00-09-22 13.75 13.94 13.50 159,800 13.69 5.66
00-09-21 13.81 14.00 13.69 267,800 13.69 5.66
Date Open High Low Vol Cls adjCls
00-09-20 14.25 14.50 13.81 297,600 13.81 5.71
00-09-19 14.00 14.38 13.81 133,900 14.38 5.94
00-09-18 14.50 14.50 13.88 153,200 13.88 5.74
00-09-15 14.63 14.69 14.38 99,700 14.38 5.94
00-09-14 14.94 15.00 14.75 82,000 14.88 6.15
00-09-13 15.00 15.00 14.69 100,100 14.88 6.15
00-09-12 15.56 15.56 15.44 85,500 15.50 6.26
00-09-11 15.38 15.50 15.19 147,700 15.44 6.23
00-09-08 14.81 15.31 14.75 138,900 15.25 6.16
Date Open High Low Vol Cls adjCls
00-09-07 14.63 14.94 14.50 111,000 14.94 6.03
00-09-06 14.50 14.56 14.44 57,300 14.50 5.86
00-09-05 14.63 14.63 14.31 188,200 14.56 5.88
00-09-01 14.50 14.75 14.44 74,700 14.50 5.86
00-08-31 14.56 14.63 14.38 305,000 14.50 5.86
00-08-30 14.56 14.69 14.38 107,100 14.69 5.93
00-08-29 14.38 14.63 14.31 91,700 14.50 5.86
00-08-28 14.38 14.44 14.25 169,700 14.31 5.78
00-08-25 14.38 14.38 14.25 67,800 14.25 5.75
Date Open High Low Vol Cls adjCls
00-08-24 14.38 14.50 14.25 105,100 14.31 5.78
00-08-23 14.88 14.94 14.25 176,300 14.38 5.80
00-08-22 14.88 15.06 14.75 129,100 14.75 5.96
00-08-21 14.88 15.06 14.81 129,200 14.81 5.98
00-08-18 15.31 15.31 15.00 99,100 15.00 6.06
00-08-17 15.25 15.38 15.19 88,700 15.31 6.18
00-08-16 15.19 15.31 15.19 43,300 15.31 6.18
00-08-15 15.25 15.38 15.13 81,900 15.19 6.13
00-08-14 15.31 15.38 15.13 144,100 15.25 6.16
Date Open High Low Vol Cls adjCls
00-08-11 15.06 15.38 15.06 104,600 15.25 6.16
00-08-10 15.50 15.50 15.06 123,400 15.13 6.11
00-08-09 15.19 15.63 15.13 138,700 15.44 6.23
00-08-08 15.38 15.38 15.06 157,000 15.06 6.08
00-08-07 15.44 15.56 15.13 275,700 15.31 6.18
00-08-04 15.81 16.00 15.38 192,200 15.38 6.21
00-08-03 15.75 16.00 15.75 103,000 15.94 6.44
00-08-02 16.00 16.06 15.94 208,800 16.00 6.46
00-08-01 15.75 16.00 15.63 239,700 16.00 6.46
Date Open High Low Vol Cls adjCls
00-07-31 15.94 16.00 15.75 108,100 15.75 6.36
00-07-28 16.13 16.19 15.81 144,300 15.81 6.39
00-07-27 16.13 16.13 16.00 121,200 16.00 6.46
00-07-26 15.88 16.13 15.81 326,400 16.13 6.51
00-07-25 15.81 15.81 15.56 251,800 15.75 6.36
00-07-24 16.00 16.00 15.50 136,000 15.81 6.39
00-07-21 16.13 16.19 15.88 193,300 16.00 6.46
00-07-20 16.06 16.13 16.00 81,800 16.13 6.51
00-07-19 16.06 16.13 16.00 157,600 16.06 6.49
Date Open High Low Vol Cls adjCls
00-07-18 16.00 16.25 15.88 244,600 16.06 6.49
00-07-17 15.88 16.00 15.75 66,800 16.00 6.46
00-07-14 15.94 16.00 15.75 114,900 15.75 6.36
00-07-13 15.75 15.94 15.75 120,500 15.88 6.41
00-07-12 15.81 15.94 15.69 93,800 15.75 6.36
00-07-11 15.75 15.94 15.63 177,000 15.75 6.36
00-07-10 16.13 16.13 15.63 163,600 15.75 6.36
00-07-07 16.00 16.00 15.50 82,000 15.81 6.39
00-07-06 15.81 15.88 15.63 186,500 15.88 6.41
Date Open High Low Vol Cls adjCls
00-07-05 16.00 16.00 15.69 176,300 15.75 6.36
00-07-03 15.00 15.94 15.00 98,600 15.88 6.41
00-06-30 15.88 15.88 14.94 151,800 14.95 6.04
00-06-29 15.88 15.88 15.63 83,500 15.75 6.36
00-06-28 15.81 15.88 15.81 82,200 15.88 6.41
00-06-27 15.63 15.81 15.63 156,400 15.81 6.39
00-06-26 15.63 15.81 15.31 200,900 15.63 6.31
00-06-23 15.38 15.63 15.31 419,200 15.56 6.28
00-06-22 15.50 15.50 15.25 163,900 15.38 6.21
Date Open High Low Vol Cls adjCls
00-06-21 15.06 15.50 15.06 234,700 15.44 6.23
00-06-20 14.94 15.13 14.88 82,300 15.00 6.06
00-06-19 15.19 15.19 14.75 78,100 15.00 6.06
00-06-16 14.69 14.88 14.63 266,400 14.81 5.98
00-06-15 14.88 14.88 14.44 126,800 14.81 5.98
00-06-14 14.69 14.94 14.63 115,400 14.75 5.96
00-06-13 14.38 14.75 14.13 112,900 14.69 5.93
00-06-12 14.69 14.81 14.56 118,100 14.63 5.76
00-06-09 14.50 14.75 14.50 100,300 14.69 5.78
Date Open High Low Vol Cls adjCls
00-06-08 14.63 14.88 14.50 111,400 14.50 5.71
00-06-07 14.63 14.81 14.50 129,200 14.50 5.71
00-06-06 14.56 14.88 14.25 217,400 14.50 5.71
00-06-05 14.63 14.88 14.44 70,500 14.50 5.71
00-06-02 14.44 14.75 14.44 65,800 14.69 5.78
00-06-01 14.31 14.44 14.25 114,100 14.31 5.64
00-05-31 14.56 14.69 14.31 203,800 14.44 5.69
00-05-30 14.38 14.63 14.19 84,000 14.56 5.74
00-05-26 14.38 14.44 14.25 58,600 14.44 5.69
Date Open High Low Vol Cls adjCls
00-05-25 14.50 14.56 14.25 213,600 14.25 5.61
00-05-24 14.75 14.75 14.31 206,900 14.38 5.66
00-05-23 14.56 14.88 14.56 135,000 14.69 5.78
00-05-22 14.63 14.69 14.31 103,200 14.44 5.69
00-05-19 14.31 14.56 14.31 111,800 14.50 5.71
00-05-18 14.31 14.44 14.25 130,400 14.44 5.69
00-05-17 14.44 14.69 14.38 150,800 14.44 5.69
00-05-16 14.75 14.94 14.25 119,200 14.56 5.74
00-05-15 14.13 14.56 14.13 66,500 14.50 5.71
Date Open High Low Vol Cls adjCls
00-05-12 14.56 14.63 14.06 187,600 14.25 5.61
00-05-11 14.19 14.63 14.06 175,800 14.63 5.76
00-05-10 14.06 14.25 14.00 80,000 14.13 5.56
00-05-09 14.38 14.38 14.00 106,800 14.19 5.59
00-05-08 14.44 14.50 14.06 81,200 14.06 5.54
00-05-05 14.69 14.75 14.31 54,300 14.38 5.66
00-05-04 14.44 14.69 14.31 205,500 14.69 5.78
00-05-03 15.19 15.19 14.00 674,500 14.19 5.59
00-05-02 15.06 15.38 15.00 407,200 15.13 5.96
Date Open High Low Vol Cls adjCls
00-05-01 15.13 15.19 15.00 146,600 15.13 5.96
00-04-28 15.19 15.25 15.00 99,400 15.19 5.98
00-04-27 14.94 15.13 14.94 81,700 15.06 5.93
00-04-26 14.88 15.00 14.69 78,100 14.94 5.88
00-04-25 14.44 14.94 14.19 116,300 14.75 5.81
00-04-24 14.19 14.50 14.19 58,300 14.31 5.64
00-04-20 14.38 14.38 14.13 87,900 14.31 5.64
00-04-19 14.38 14.50 14.25 95,100 14.31 5.64
00-04-18 14.50 14.63 14.25 356,200 14.44 5.69
Date Open High Low Vol Cls adjCls
00-04-17 14.25 14.50 14.06 452,000 14.25 5.61
00-04-14 14.63 14.63 14.13 381,000 14.19 5.59
00-04-13 14.56 14.56 14.13 62,900 14.31 5.64
00-04-12 14.31 14.69 14.25 732,400 14.63 5.76
00-04-11 13.88 14.44 13.81 230,700 14.19 5.59