Discovery Communications, Inc. (DISCB)

42.50
+0.00 (+0.00%)
Exchange
NMS
52 Week Range
23.88 - 34.26
Avg. Vol
151
Market Cap
17.81B
Short ratio
6.30
PE ratio
17.81
PEG Ratio
0.00
Earnings Share
1.58

Discovery Communications, Inc. (DISCB) Historicals

Date Open High Low Vol Cls adjCls
16-04-28 28.07 28.07 28.07 0 28.07 28.07
16-04-27 28.07 28.07 28.07 0 28.07 28.07
16-04-26 28.38 28.38 28.07 500 28.07 28.07
16-04-25 28.38 28.38 28.38 100 28.38 28.38
16-04-22 28.72 28.72 28.72 100 28.72 28.72
16-04-21 28.53 28.53 28.53 200 28.53 28.53
16-04-20 28.15 28.15 28.11 500 28.11 28.11
16-04-19 28.49 28.49 28.49 0 28.49 28.49
16-04-18 28.49 28.49 28.49 0 28.49 28.49
Date Open High Low Vol Cls adjCls
16-04-15 28.49 28.49 28.49 0 28.49 28.49
16-04-14 28.49 28.49 28.49 300 28.49 28.49
16-04-13 29.34 29.34 29.34 0 29.34 29.34
16-04-12 29.34 29.34 29.34 0 29.34 29.34
16-04-11 29.34 29.34 29.34 0 29.34 29.34
16-04-08 29.34 29.34 29.34 0 29.34 29.34
16-04-07 29.34 29.34 29.34 0 29.34 29.34
16-04-06 29.34 29.34 29.34 0 29.34 29.34
16-04-05 29.34 29.34 29.34 0 29.34 29.34
Date Open High Low Vol Cls adjCls
16-04-04 29.34 29.34 29.34 0 29.34 29.34
16-04-01 29.34 29.34 29.34 0 29.34 29.34
16-03-31 29.34 29.34 29.34 0 29.34 29.34
16-03-30 29.34 29.34 29.34 200 29.34 29.34
16-03-29 29.34 29.34 29.34 0 29.34 29.34
16-03-28 29.34 29.34 29.34 0 29.34 29.34
16-03-24 29.34 29.34 29.34 0 29.34 29.34
16-03-23 29.34 29.34 29.34 0 29.34 29.34
16-03-22 29.34 29.34 29.34 0 29.34 29.34
Date Open High Low Vol Cls adjCls
16-03-21 29.34 29.34 29.34 0 29.34 29.34
16-03-18 29.30 29.43 29.30 1,700 29.34 29.34
16-03-17 27.48 27.48 27.48 0 27.48 27.48
16-03-16 27.48 27.48 27.48 0 27.48 27.48
16-03-15 27.48 27.48 27.48 100 27.48 27.48
16-03-14 27.38 27.38 27.38 0 27.38 27.38
16-03-11 27.38 27.38 27.38 0 27.38 27.38
16-03-10 27.68 27.68 27.38 200 27.38 27.38
16-03-09 25.00 25.00 25.00 0 25.00 25.00
Date Open High Low Vol Cls adjCls
16-03-08 25.00 25.00 25.00 0 25.00 25.00
16-03-07 25.00 25.00 25.00 0 25.00 25.00
16-03-04 25.00 25.00 25.00 0 25.00 25.00
16-03-03 25.00 25.00 25.00 0 25.00 25.00
16-03-02 25.00 25.00 25.00 0 25.00 25.00
16-03-01 25.00 25.00 25.00 0 25.00 25.00
16-02-29 25.33 25.33 25.00 300 25.00 25.00
16-02-26 25.99 25.99 25.99 0 25.99 25.99
16-02-25 25.99 25.99 25.99 0 25.99 25.99
Date Open High Low Vol Cls adjCls
16-02-24 25.99 25.99 25.99 0 25.99 25.99
16-02-23 25.99 25.99 25.99 0 25.99 25.99
16-02-22 25.99 25.99 25.99 0 25.99 25.99
16-02-19 25.99 25.99 25.99 0 25.99 25.99
16-02-18 25.94 25.99 25.94 1,300 25.99 25.99
16-02-17 24.30 24.30 24.30 0 24.30 24.30
16-02-16 24.30 24.30 24.30 0 24.30 24.30
16-02-12 24.30 24.30 24.30 200 24.30 24.30
16-02-11 24.69 24.69 24.69 0 24.69 24.69
Date Open High Low Vol Cls adjCls
16-02-10 24.84 24.84 24.69 3,500 24.69 24.69
16-02-09 25.60 25.60 24.84 300 24.84 24.84
16-02-08 27.76 27.76 27.76 0 27.76 27.76
16-02-05 27.76 27.76 27.76 0 27.76 27.76
16-02-04 27.76 27.76 27.76 0 27.76 27.76
16-02-03 27.76 27.76 27.76 0 27.76 27.76
16-02-02 27.76 27.76 27.76 0 27.76 27.76
16-02-01 27.76 27.76 27.76 0 27.76 27.76
16-01-29 27.76 27.76 27.76 0 27.76 27.76
Date Open High Low Vol Cls adjCls
16-01-28 27.76 27.76 27.76 0 27.76 27.76
16-01-27 27.85 28.02 27.76 600 27.76 27.76
16-01-26 26.92 26.92 26.92 0 26.92 26.92
16-01-25 26.92 26.92 26.92 0 26.92 26.92
16-01-22 26.55 26.92 26.41 13,200 26.92 26.92
16-01-21 25.48 25.48 25.48 0 25.48 25.48
16-01-20 25.48 25.48 25.48 100 25.48 25.48
16-01-19 26.07 26.07 26.07 0 26.07 26.07
16-01-15 26.07 26.07 26.07 100 26.07 26.07
Date Open High Low Vol Cls adjCls
16-01-14 27.44 27.44 27.44 300 27.44 27.44
16-01-13 26.22 26.22 26.22 0 26.22 26.22
16-01-12 26.22 26.22 26.21 500 26.22 26.22
16-01-11 25.67 25.67 25.67 400 25.67 25.67
16-01-08 25.62 25.62 25.56 600 25.56 25.56
16-01-07 26.30 26.30 26.30 0 26.30 26.30
16-01-06 26.30 26.30 26.30 0 26.30 26.30
16-01-05 26.30 26.30 26.30 0 26.30 26.30
16-01-04 26.30 26.30 26.30 500 26.30 26.30
Date Open High Low Vol Cls adjCls
15-12-31 27.03 27.03 27.03 0 27.03 27.03
15-12-30 27.03 27.03 27.03 0 27.03 27.03
15-12-29 27.03 27.03 27.03 0 27.03 27.03
15-12-28 27.03 27.03 27.03 0 27.03 27.03
15-12-24 27.03 27.03 27.03 0 27.03 27.03
15-12-23 27.60 27.60 26.98 500 27.03 27.03
15-12-22 26.22 26.22 26.22 0 26.22 26.22
15-12-21 26.39 26.39 26.22 2,200 26.22 26.22
15-12-18 26.24 26.36 25.97 3,000 25.97 25.97
Date Open High Low Vol Cls adjCls
15-12-17 29.57 29.57 29.57 0 29.57 29.57
15-12-16 29.57 29.57 29.57 0 29.57 29.57
15-12-15 29.57 29.57 29.57 0 29.57 29.57
15-12-14 29.57 29.57 29.57 0 29.57 29.57
15-12-11 29.57 29.57 29.57 0 29.57 29.57
15-12-10 29.57 29.57 29.57 0 29.57 29.57
15-12-09 29.57 29.57 29.57 0 29.57 29.57
15-12-08 29.57 29.57 29.57 100 29.57 29.57
15-12-07 30.75 30.75 30.75 0 30.75 30.75
Date Open High Low Vol Cls adjCls
15-12-04 30.75 30.75 30.75 0 30.75 30.75
15-12-03 30.75 30.75 30.75 0 30.75 30.75
15-12-02 30.75 30.75 30.75 0 30.75 30.75
15-12-01 30.75 30.75 30.75 0 30.75 30.75
15-11-30 30.75 30.75 30.75 0 30.75 30.75
15-11-27 30.75 30.75 30.75 0 30.75 30.75
15-11-25 30.75 30.75 30.75 0 30.75 30.75
15-11-24 32.00 32.00 30.75 200 30.75 30.75
15-11-23 31.03 31.09 31.03 400 31.09 31.09
Date Open High Low Vol Cls adjCls
15-11-20 30.37 30.37 30.37 0 30.37 30.37
15-11-19 30.37 30.37 30.37 0 30.37 30.37
15-11-18 30.37 30.37 30.37 500 30.37 30.37
15-11-17 30.08 30.08 30.08 0 30.08 30.08
15-11-16 30.08 30.08 30.08 0 30.08 30.08
15-11-13 30.16 30.16 30.08 400 30.08 30.08
15-11-12 30.31 32.13 30.31 1,000 31.16 31.16
15-11-11 29.10 29.10 29.10 0 29.10 29.10
15-11-10 29.10 29.10 29.10 0 29.10 29.10
Date Open High Low Vol Cls adjCls
15-11-09 29.10 29.10 29.10 700 29.10 29.10
15-11-06 29.02 29.02 29.02 100 29.02 29.02
15-11-05 30.02 30.02 30.02 0 30.02 30.02
15-11-04 30.20 30.28 30.02 11,500 30.02 30.02
15-11-03 31.06 31.06 31.06 100 31.06 31.06
15-11-02 30.12 30.12 30.12 200 30.12 30.12
15-10-30 27.07 27.07 27.07 0 27.07 27.07
15-10-29 27.07 27.07 27.07 0 27.07 27.07
15-10-28 27.07 27.07 27.07 0 27.07 27.07
Date Open High Low Vol Cls adjCls
15-10-27 27.07 27.07 27.07 0 27.07 27.07
15-10-26 27.07 27.07 27.07 0 27.07 27.07
15-10-23 27.07 27.07 27.07 0 27.07 27.07
15-10-22 27.07 27.07 27.07 0 27.07 27.07
15-10-21 27.07 27.07 27.07 0 27.07 27.07
15-10-20 27.07 27.07 27.07 0 27.07 27.07
15-10-19 27.07 27.07 27.07 0 27.07 27.07
15-10-16 27.07 27.07 27.07 0 27.07 27.07
15-10-15 27.07 27.07 27.07 0 27.07 27.07
Date Open High Low Vol Cls adjCls
15-10-14 27.07 27.07 27.07 0 27.07 27.07
15-10-13 27.07 27.07 27.07 0 27.07 27.07
15-10-12 27.07 27.07 27.07 0 27.07 27.07
15-10-09 27.07 27.07 27.07 0 27.07 27.07
15-10-08 27.07 27.07 27.07 0 27.07 27.07
15-10-07 27.07 27.07 27.07 0 27.07 27.07
15-10-06 27.07 27.07 27.07 1,100 27.07 27.07
15-10-05 25.40 25.40 25.40 0 25.40 25.40
15-10-02 25.40 25.40 25.40 300 25.40 25.40
Date Open High Low Vol Cls adjCls
15-10-01 26.04 26.04 26.04 0 26.04 26.04
15-09-30 26.42 26.42 23.88 700 26.04 26.04
15-09-29 27.36 28.71 27.36 200 28.71 28.71
15-09-28 28.22 28.22 27.96 600 28.00 28.00
15-09-25 27.54 27.54 27.54 0 27.54 27.54
15-09-24 27.55 27.55 27.54 200 27.54 27.54
15-09-23 27.89 27.89 27.89 0 27.89 27.89
15-09-22 27.89 27.89 27.89 0 27.89 27.89
15-09-21 27.89 27.89 27.89 0 27.89 27.89
Date Open High Low Vol Cls adjCls
15-09-18 27.89 27.89 27.89 0 27.89 27.89
15-09-17 27.89 27.89 27.89 0 27.89 27.89
15-09-16 27.97 27.97 27.76 6,900 27.89 27.89
15-09-15 26.86 26.86 26.86 200 26.86 26.86
15-09-14 27.00 27.00 27.00 0 27.00 27.00
15-09-11 26.47 27.00 26.47 200 27.00 27.00
15-09-10 26.64 26.71 26.64 700 26.71 26.71
15-09-09 27.35 27.35 27.35 0 27.35 27.35
15-09-08 27.35 27.35 27.35 100 27.35 27.35
Date Open High Low Vol Cls adjCls
15-09-04 27.40 27.40 27.40 0 27.40 27.40
15-09-03 26.68 27.43 26.68 300 27.40 27.40
15-09-02 26.67 26.67 26.67 100 26.67 26.67
15-09-01 27.15 27.15 27.15 0 27.15 27.15
15-08-31 27.15 27.15 27.15 0 27.15 27.15
15-08-28 27.15 27.15 27.15 0 27.15 27.15
15-08-27 27.08 27.15 27.08 300 27.15 27.15
15-08-26 26.34 26.49 26.06 800 26.48 26.48
15-08-25 26.04 26.61 25.98 1,000 26.12 26.12
Date Open High Low Vol Cls adjCls
15-08-24 25.60 26.08 25.60 600 26.08 26.08
15-08-21 27.16 27.16 27.16 200 27.16 27.16
15-08-20 29.50 29.50 27.99 600 28.00 28.00
15-08-19 29.56 29.56 29.56 0 29.56 29.56
15-08-18 29.56 29.56 29.56 0 29.56 29.56
15-08-17 29.56 29.56 29.56 0 29.56 29.56
15-08-14 29.56 29.56 29.56 0 29.56 29.56
15-08-13 29.56 29.56 29.56 0 29.56 29.56
15-08-12 29.56 29.56 29.56 0 29.56 29.56
Date Open High Low Vol Cls adjCls
15-08-11 29.56 29.56 29.56 0 29.56 29.56
15-08-10 29.83 29.83 29.56 400 29.56 29.56
15-08-07 28.35 28.35 28.35 0 28.35 28.35
15-08-06 28.51 28.51 28.35 200 28.35 28.35
15-08-05 31.33 31.33 31.33 300 31.33 31.33
15-08-04 33.28 33.28 33.28 200 33.28 33.28
15-08-03 32.72 32.99 32.50 1,300 32.99 32.99
15-07-31 31.65 31.65 31.65 0 31.65 31.65
15-07-30 31.65 31.65 31.65 100 31.65 31.65
Date Open High Low Vol Cls adjCls
15-07-29 31.40 31.40 31.40 100 31.40 31.40
15-07-28 31.27 31.27 31.27 100 31.27 31.27
15-07-27 32.17 32.17 32.17 100 32.17 32.17
15-07-24 32.46 32.46 32.46 200 32.46 32.46
15-07-23 32.37 32.37 32.37 100 32.37 32.37
15-07-22 34.26 34.26 34.26 0 34.26 34.26
15-07-21 34.26 34.26 34.26 0 34.26 34.26
15-07-20 34.26 34.26 34.26 0 34.26 34.26
15-07-17 34.26 34.26 34.26 0 34.26 34.26
Date Open High Low Vol Cls adjCls
15-07-16 34.26 34.26 34.26 0 34.26 34.26
15-07-15 34.26 34.26 34.26 0 34.26 34.26
15-07-14 34.26 34.26 34.26 0 34.26 34.26
15-07-13 34.26 34.26 34.26 400 34.26 34.26
15-07-10 33.20 33.20 33.20 0 33.20 33.20
15-07-09 33.20 33.20 33.20 0 33.20 33.20
15-07-08 33.20 33.20 33.20 0 33.20 33.20
15-07-07 33.20 33.20 33.20 0 33.20 33.20
15-07-06 33.20 33.20 33.20 0 33.20 33.20
Date Open High Low Vol Cls adjCls
15-07-02 33.20 33.20 33.20 0 33.20 33.20
15-07-01 33.20 33.20 33.20 200 33.20 33.20
15-06-30 33.96 33.96 33.96 0 33.96 33.96
15-06-29 33.96 33.96 33.96 0 33.96 33.96
15-06-26 33.96 33.96 33.96 0 33.96 33.96
15-06-25 33.96 33.96 33.96 0 33.96 33.96
15-06-24 33.96 33.96 33.96 0 33.96 33.96
15-06-23 33.96 33.96 33.96 0 33.96 33.96
15-06-22 33.68 33.96 33.57 400 33.96 33.96
Date Open High Low Vol Cls adjCls
15-06-19 33.85 33.85 33.85 0 33.85 33.85
15-06-18 33.85 33.85 33.85 200 33.85 33.85
15-06-17 33.85 33.85 33.85 0 33.85 33.85
15-06-16 33.85 33.85 33.85 0 33.85 33.85
15-06-15 33.85 33.85 33.85 0 33.85 33.85
15-06-12 33.85 33.85 33.85 0 33.85 33.85
15-06-11 33.85 33.85 33.85 0 33.85 33.85
15-06-10 33.85 33.85 33.85 0 33.85 33.85
15-06-09 33.85 33.85 33.85 0 33.85 33.85
Date Open High Low Vol Cls adjCls
15-06-08 33.85 33.85 33.85 0 33.85 33.85
15-06-05 33.85 33.85 33.85 0 33.85 33.85
15-06-04 33.85 33.85 33.85 0 33.85 33.85
15-06-03 33.85 33.85 33.85 100 33.85 33.85
15-06-02 34.00 34.00 34.00 0 34.00 34.00
15-06-01 34.00 34.00 34.00 2,700 34.00 34.00
15-05-29 32.89 32.89 32.89 0 32.89 32.89
15-05-28 32.89 32.89 32.89 0 32.89 32.89
15-05-27 32.89 32.89 32.89 500 32.89 32.89
Date Open High Low Vol Cls adjCls
15-05-26 33.03 33.03 33.03 0 33.03 33.03
15-05-22 33.03 33.06 33.03 2,800 33.03 33.03
15-05-21 33.70 33.70 33.70 300 33.70 33.70
15-05-20 34.02 34.04 34.02 700 34.04 34.04
15-05-19 32.54 33.70 32.54 600 33.70 33.70
15-05-18 31.62 31.62 31.62 0 31.62 31.62
15-05-15 31.62 31.62 31.62 100 31.62 31.62
15-05-14 31.48 31.48 31.48 0 31.48 31.48
15-05-13 31.48 31.48 31.48 0 31.48 31.48
Date Open High Low Vol Cls adjCls
15-05-12 31.48 31.48 31.48 0 31.48 31.48
15-05-11 31.48 31.48 31.48 0 31.48 31.48
15-05-08 31.67 31.72 31.48 1,700 31.48 31.48
15-05-07 31.60 31.60 31.39 200 31.39 31.39
15-05-06 31.86 31.86 31.86 200 31.86 31.86
15-05-05 33.30 33.74 32.80 1,600 32.80 32.80
15-05-04 32.22 32.22 32.22 0 32.22 32.22
15-05-01 32.22 32.22 32.22 0 32.22 32.22
15-04-30 32.32 32.38 32.15 2,500 32.22 32.22
Date Open High Low Vol Cls adjCls
15-04-29 33.59 33.59 33.59 300 33.59 33.59
15-04-28 33.42 33.42 33.42 0 33.42 33.42
15-04-27 33.42 33.42 33.42 100 33.42 33.42
15-04-24 33.54 33.54 33.42 300 33.42 33.42
15-04-23 33.69 33.69 33.69 0 33.69 33.69
15-04-22 35.53 35.53 33.37 1,400 33.69 33.69
15-04-21 33.88 33.88 33.88 0 33.88 33.88
15-04-20 33.44 33.88 33.44 1,700 33.88 33.88
15-04-17 32.50 32.50 32.42 300 32.42 32.42
Date Open High Low Vol Cls adjCls
15-04-16 32.92 32.92 32.92 300 32.92 32.92
15-04-15 33.13 33.13 33.13 0 33.13 33.13
15-04-14 33.13 33.13 33.13 0 33.13 33.13
15-04-13 33.13 33.13 33.13 0 33.13 33.13
15-04-10 33.13 33.13 33.13 0 33.13 33.13
15-04-09 32.91 33.13 32.91 400 33.13 33.13
15-04-08 32.72 32.72 32.72 0 32.72 32.72
15-04-07 32.72 32.72 32.72 0 32.72 32.72
15-04-06 32.72 32.72 32.72 100 32.72 32.72
Date Open High Low Vol Cls adjCls
15-04-02 31.11 31.54 31.06 2,000 31.49 31.49
15-04-01 31.67 31.67 31.67 100 31.67 31.67
15-03-31 31.11 31.11 31.11 200 31.11 31.11
15-03-30 31.38 31.38 31.38 2,100 31.38 31.38
15-03-27 31.37 31.37 31.37 500 31.37 31.37
15-03-26 31.40 31.96 31.16 400 31.96 31.96
15-03-25 34.56 34.56 34.56 0 34.56 34.56
15-03-24 37.90 37.90 34.31 1,400 34.56 34.56
15-03-23 32.15 32.15 32.15 0 32.15 32.15
Date Open High Low Vol Cls adjCls
15-03-20 32.15 32.15 32.15 0 32.15 32.15
15-03-19 32.15 32.15 32.15 0 32.15 32.15
15-03-18 32.15 32.15 32.15 0 32.15 32.15
15-03-17 32.15 32.15 32.15 0 32.15 32.15
15-03-16 32.15 32.15 32.15 100 32.15 32.15
15-03-13 32.59 32.59 32.59 0 32.59 32.59
15-03-12 32.59 32.59 32.59 300 32.59 32.59
15-03-11 33.38 33.38 33.38 0 33.38 33.38
15-03-10 33.38 33.38 33.38 0 33.38 33.38
Date Open High Low Vol Cls adjCls
15-03-09 33.38 33.38 33.38 100 33.38 33.38
15-03-06 33.16 33.59 33.09 1,100 33.59 33.59
15-03-05 34.90 34.90 34.90 0 34.90 34.90
15-03-04 34.90 34.90 34.90 0 34.90 34.90
15-03-03 34.90 34.90 34.90 0 34.90 34.90
15-03-02 34.90 34.90 34.90 0 34.90 34.90
15-02-27 34.90 34.90 34.90 0 34.90 34.90
15-02-26 34.90 34.90 34.90 0 34.90 34.90
15-02-25 34.90 34.90 34.90 0 34.90 34.90
Date Open High Low Vol Cls adjCls
15-02-24 34.90 34.90 34.90 0 34.90 34.90
15-02-23 35.09 35.09 34.90 800 34.90 34.90
15-02-20 32.00 35.00 32.00 300 35.00 35.00
15-02-19 30.79 30.79 30.79 0 30.79 30.79
15-02-18 30.98 30.99 30.79 500 30.79 30.79
15-02-17 31.64 31.64 31.64 0 31.64 31.64
15-02-13 31.64 31.64 31.64 100 31.64 31.64
15-02-12 31.00 31.00 31.00 0 31.00 31.00
15-02-11 31.00 31.00 31.00 0 31.00 31.00
Date Open High Low Vol Cls adjCls
15-02-10 31.00 31.00 31.00 900 31.00 31.00
15-02-09 31.00 31.00 31.00 200 31.00 31.00
15-02-06 30.50 30.50 30.50 0 30.50 30.50
15-02-05 30.50 30.50 30.50 200 30.50 30.50
15-02-04 31.00 31.00 30.98 1,100 30.98 30.98
15-02-03 30.90 31.00 30.90 300 31.00 31.00
15-02-02 30.02 30.02 30.02 400 30.02 30.02
15-01-30 28.08 28.08 28.08 200 28.08 28.08
15-01-29 30.90 30.90 30.90 0 30.90 30.90
Date Open High Low Vol Cls adjCls
15-01-28 30.90 30.90 30.90 1,000 30.90 30.90
15-01-27 32.30 32.30 32.30 0 32.30 32.30
15-01-26 32.30 32.30 32.30 0 32.30 32.30
15-01-23 32.30 32.30 32.30 0 32.30 32.30
15-01-22 32.30 32.30 32.30 0 32.30 32.30
15-01-21 32.30 32.30 32.30 0 32.30 32.30
15-01-20 32.30 32.30 32.30 0 32.30 32.30
15-01-16 32.30 32.30 32.30 0 32.30 32.30
15-01-15 32.30 32.30 32.30 0 32.30 32.30
Date Open High Low Vol Cls adjCls
15-01-14 32.30 32.30 32.30 200 32.30 32.30
15-01-13 35.97 36.00 32.30 600 32.30 32.30
15-01-12 36.10 36.10 36.10 0 36.10 36.10
15-01-09 36.10 36.10 36.10 0 36.10 36.10
15-01-08 36.10 36.10 36.10 0 36.10 36.10
15-01-07 36.10 36.10 36.10 0 36.10 36.10
15-01-06 36.10 36.10 36.10 0 36.10 36.10
15-01-05 36.10 36.10 36.10 0 36.10 36.10
15-01-02 36.10 36.10 36.10 500 36.10 36.10
Date Open High Low Vol Cls adjCls
14-12-31 37.02 37.02 37.02 0 37.02 37.02
14-12-30 37.02 37.02 37.02 0 37.02 37.02
14-12-29 37.02 37.02 37.02 0 37.02 37.02
14-12-26 37.02 37.02 37.02 300 37.02 37.02
14-12-24 34.12 34.12 34.12 0 34.12 34.12
14-12-23 39.00 39.00 39.00 0 39.00 39.00
14-12-22 38.00 39.00 38.00 1,100 39.00 39.00
14-12-19 38.44 38.44 38.44 0 38.44 38.44
14-12-18 38.44 38.44 38.44 0 38.44 38.44
Date Open High Low Vol Cls adjCls
14-12-17 38.28 38.60 38.28 500 38.44 38.44
14-12-16 35.49 35.49 35.49 0 35.49 35.49
14-12-15 35.49 35.49 35.49 0 35.49 35.49
14-12-12 35.49 35.49 35.49 0 35.49 35.49
14-12-11 35.49 35.49 35.49 0 35.49 35.49
14-12-10 35.49 35.49 35.49 0 35.49 35.49
14-12-09 35.49 35.49 35.49 0 35.49 35.49
14-12-08 35.49 35.49 35.49 0 35.49 35.49
14-12-05 35.49 35.49 35.49 100 35.49 35.49
Date Open High Low Vol Cls adjCls
14-12-04 36.24 36.24 36.24 0 36.24 36.24
14-12-03 36.24 36.24 36.24 0 36.24 36.24
14-12-02 36.24 36.24 36.24 0 36.24 36.24
14-12-01 36.24 36.24 36.24 100 36.24 36.24
14-11-28 36.24 36.24 36.24 200 36.24 36.24
14-11-26 36.19 36.19 36.19 0 36.19 36.19
14-11-25 36.19 36.19 36.19 0 36.19 36.19
14-11-24 36.19 36.19 36.19 0 36.19 36.19
14-11-21 36.19 36.19 36.19 0 36.19 36.19
Date Open High Low Vol Cls adjCls
14-11-20 36.19 36.19 36.19 200 36.19 36.19
14-11-19 36.19 36.19 36.19 700 36.19 36.19
14-11-18 38.87 38.87 38.87 0 38.87 38.87
14-11-17 38.87 38.87 38.87 0 38.87 38.87
14-11-14 38.87 38.87 38.87 200 38.87 38.87
14-11-13 38.95 38.95 38.95 0 38.95 38.95
14-11-12 38.95 38.95 38.95 0 38.95 38.95
14-11-11 38.95 38.95 38.95 0 38.95 38.95
14-11-10 38.95 38.95 38.95 0 38.95 38.95
Date Open High Low Vol Cls adjCls
14-11-07 38.95 38.95 38.95 0 38.95 38.95
14-11-06 36.90 38.95 36.70 800 38.95 38.95
14-11-05 38.82 38.82 38.82 0 38.82 38.82
14-11-04 38.82 38.82 38.82 0 38.82 38.82
14-11-03 39.03 39.03 37.81 500 38.82 38.82
14-10-31 37.75 37.81 37.74 900 37.81 37.81
14-10-30 36.80 38.46 36.49 6,200 37.75 37.75
14-10-29 36.80 36.80 36.80 0 36.80 36.80
14-10-28 36.80 36.80 36.80 0 36.80 36.80
Date Open High Low Vol Cls adjCls
14-10-27 36.80 36.80 36.80 0 36.80 36.80
14-10-24 36.80 36.80 36.80 0 36.80 36.80
14-10-23 36.80 36.80 36.80 0 36.80 36.80
14-10-22 36.80 36.80 36.80 0 36.80 36.80
14-10-21 36.80 36.80 36.80 200 36.80 36.80
14-10-20 35.03 35.03 35.03 0 35.03 35.03
14-10-17 35.03 35.03 35.03 0 35.03 35.03
14-10-16 35.03 35.03 35.03 0 35.03 35.03
14-10-15 35.03 35.03 35.03 200 35.03 35.03
Date Open High Low Vol Cls adjCls
14-10-14 35.29 35.29 35.29 0 35.29 35.29
14-10-13 35.29 35.29 35.29 0 35.29 35.29
14-10-10 35.23 35.29 35.23 300 35.29 35.29
14-10-09 38.00 38.00 38.00 0 38.00 38.00
14-10-08 38.00 38.00 38.00 0 38.00 38.00
14-10-07 38.00 38.00 38.00 0 38.00 38.00
14-10-06 38.00 38.00 38.00 0 38.00 38.00
14-10-03 38.00 38.00 38.00 0 38.00 38.00
14-10-02 38.00 38.00 38.00 0 38.00 38.00
Date Open High Low Vol Cls adjCls
14-10-01 38.00 38.00 38.00 0 38.00 38.00
14-09-30 38.00 38.00 38.00 100 38.00 38.00
14-09-29 38.55 38.55 38.55 0 38.55 38.55
14-09-26 38.55 38.55 38.55 0 38.55 38.55
14-09-25 38.55 38.55 38.55 0 38.55 38.55
14-09-24 38.30 38.55 38.20 1,000 38.55 38.55
14-09-23 39.44 39.44 39.44 200 39.44 39.44
14-09-22 39.51 39.51 39.51 200 39.51 39.51
14-09-19 40.25 40.25 40.25 400 40.25 40.25
Date Open High Low Vol Cls adjCls
14-09-18 40.05 40.16 40.05 1,100 40.16 40.16
14-09-17 39.91 39.91 39.91 0 39.91 39.91
14-09-16 39.83 39.91 39.83 600 39.91 39.91
14-09-15 39.44 39.44 39.44 300 39.44 39.44
14-09-12 40.37 40.40 40.37 400 40.40 40.40
14-09-11 40.69 40.69 40.69 0 40.69 40.69
14-09-10 41.49 41.49 40.69 900 40.69 40.69
14-09-09 42.42 42.42 42.09 600 42.09 42.09
14-09-08 43.45 43.45 42.28 1,500 42.53 42.53
Date Open High Low Vol Cls adjCls
14-09-05 44.13 44.13 44.13 300 44.13 44.13
14-09-04 44.47 44.47 44.08 300 44.08 44.08
14-09-03 44.78 44.78 44.35 600 44.60 44.60
14-09-02 44.85 44.85 44.85 0 44.85 44.85
14-08-29 44.88 44.88 44.85 200 44.85 44.85
14-08-28 44.84 44.84 44.84 0 44.84 44.84
14-08-27 44.83 44.86 44.11 3,900 44.84 44.84
14-08-26 44.26 46.41 44.26 500 46.41 46.41
14-08-25 45.43 45.43 44.82 500 44.82 44.82
Date Open High Low Vol Cls adjCls
14-08-22 47.53 47.53 46.07 2,500 46.12 46.12
14-08-21 46.64 47.70 46.00 7,200 46.01 46.01
14-08-20 46.56 46.70 44.79 7,200 45.30 45.30
14-08-19 46.92 46.92 46.92 0 46.92 46.92
14-08-18 47.00 47.00 45.71 1,200 46.92 46.92
14-08-15 46.71 48.00 45.50 13,400 47.00 47.00
14-08-14 46.45 46.65 42.42 13,600 45.51 45.51
14-08-13 83.31 83.31 83.31 0 83.31 83.31
14-08-12 42.72 42.72 42.72 0 42.72 42.72
Date Open High Low Vol Cls adjCls
14-08-11 42.72 42.72 42.72 0 42.72 42.72
14-08-08 42.72 42.72 42.72 0 42.72 42.72
14-08-07 42.73 42.73 42.73 0 42.73 42.73
14-08-06 83.31 83.31 83.31 300 83.31 42.72
14-08-05 83.16 83.16 83.16 0 83.16 42.65
14-08-04 83.16 83.16 83.16 0 83.16 42.65
14-08-01 83.23 83.23 83.16 500 83.16 42.65
14-07-31 85.41 85.41 85.41 100 85.41 43.80
14-07-30 84.32 84.32 84.32 0 84.32 43.24
Date Open High Low Vol Cls adjCls
14-07-29 84.32 84.32 84.32 0 84.32 43.24
14-07-28 84.32 84.32 84.32 0 84.32 43.24
14-07-25 84.32 84.32 84.32 0 84.32 43.24
14-07-24 84.32 84.32 84.32 0 84.32 43.24
14-07-23 84.32 84.32 84.32 0 84.32 43.24
14-07-22 85.37 85.37 84.32 300 84.32 43.24
14-07-21 73.94 73.94 73.94 0 73.94 37.92
14-07-18 73.94 73.94 73.94 0 73.94 37.92
14-07-17 73.94 73.94 73.94 0 73.94 37.92
Date Open High Low Vol Cls adjCls
14-07-16 73.94 73.94 73.94 0 73.94 37.92
14-07-15 73.94 73.94 73.94 0 73.94 37.92
14-07-14 73.94 73.94 73.94 0 73.94 37.92
14-07-11 73.94 73.94 73.94 0 73.94 37.92
14-07-10 73.94 73.94 73.94 0 73.94 37.92
14-07-09 73.94 73.94 73.94 0 73.94 37.92
14-07-08 73.94 73.94 73.94 0 73.94 37.92
14-07-07 73.94 73.94 73.94 0 73.94 37.92
14-07-03 73.94 73.94 73.94 0 73.94 37.92
Date Open High Low Vol Cls adjCls
14-07-02 73.94 73.94 73.94 0 73.94 37.92
14-07-01 73.94 73.94 73.94 0 73.94 37.92
14-06-30 73.94 73.94 73.94 0 73.94 37.92
14-06-27 73.78 73.94 73.78 2,100 73.94 37.92
14-06-26 73.96 73.96 72.66 2,100 72.66 37.26
14-06-25 77.00 77.00 77.00 0 77.00 39.49
14-06-24 77.00 77.00 77.00 0 77.00 39.49
14-06-23 77.00 77.00 77.00 0 77.00 39.49
14-06-20 77.00 77.00 77.00 0 77.00 39.49
Date Open High Low Vol Cls adjCls
14-06-19 77.00 77.00 77.00 0 77.00 39.49
14-06-18 77.00 77.00 77.00 0 77.00 39.49
14-06-17 77.00 77.00 77.00 0 77.00 39.49
14-06-16 76.99 77.00 76.99 900 77.00 39.49
14-06-13 81.67 81.67 81.67 0 81.67 41.88
14-06-12 81.67 81.67 81.67 0 81.67 41.88
14-06-11 81.67 81.67 81.67 0 81.67 41.88
14-06-10 81.67 81.67 81.67 0 81.67 41.88
14-06-09 81.67 81.67 81.67 100 81.67 41.88
Date Open High Low Vol Cls adjCls
14-06-06 78.65 78.65 78.65 0 78.65 40.33
14-06-05 78.65 78.65 78.65 0 78.65 40.33
14-06-04 79.69 79.69 78.65 300 78.65 40.33
14-06-03 77.67 77.67 77.67 0 77.67 39.83
14-06-02 77.67 77.67 77.67 0 77.67 39.83
14-05-30 78.95 78.95 77.67 300 77.67 39.83
14-05-29 80.04 80.04 80.04 100 80.04 41.05
14-05-28 78.99 79.17 78.99 300 79.17 40.60
14-05-27 78.82 78.82 77.65 1,500 77.92 39.96
Date Open High Low Vol Cls adjCls
14-05-23 73.79 73.79 73.79 0 73.79 37.84
14-05-22 73.79 73.79 73.79 0 73.79 37.84
14-05-21 73.79 73.79 73.79 0 73.79 37.84
14-05-20 73.79 73.79 73.79 0 73.79 37.84
14-05-19 74.75 74.75 73.79 300 73.79 37.84
14-05-16 74.67 74.67 73.76 300 73.76 37.83
14-05-15 73.30 73.30 73.30 100 73.30 37.59
14-05-14 75.33 75.33 75.33 0 75.33 38.63
14-05-13 75.33 75.33 75.33 0 75.33 38.63
Date Open High Low Vol Cls adjCls
14-05-12 75.33 75.33 75.33 0 75.33 38.63
14-05-09 75.33 75.33 75.33 0 75.33 38.63
14-05-08 75.04 75.33 75.04 1,900 75.33 38.63
14-05-07 73.81 73.81 73.81 100 73.81 37.85
14-05-06 78.40 78.40 78.40 0 78.40 40.21
14-05-05 78.40 78.40 78.40 300 78.40 40.21
14-05-02 75.12 75.12 75.12 0 75.12 38.52
14-05-01 75.12 75.12 75.12 0 75.12 38.52
14-04-30 75.12 75.12 75.12 100 75.12 38.52
Date Open High Low Vol Cls adjCls
14-04-29 75.75 76.15 75.75 1,700 76.15 39.05
14-04-28 76.51 76.51 76.51 0 76.51 39.24
14-04-25 76.51 76.51 76.51 0 76.51 39.24
14-04-24 76.51 76.51 76.51 0 76.51 39.24
14-04-23 76.51 76.51 76.51 0 76.51 39.24
14-04-22 76.51 76.51 76.51 0 76.51 39.24
14-04-21 76.51 76.51 76.51 0 76.51 39.24
14-04-17 76.51 76.51 76.51 0 76.51 39.24
14-04-16 76.51 76.51 76.51 0 76.51 39.24
Date Open High Low Vol Cls adjCls
14-04-15 76.09 76.54 76.09 900 76.51 39.24
14-04-14 83.68 83.68 83.68 0 83.68 42.91
14-04-11 83.68 83.68 83.68 0 83.68 42.91
14-04-10 83.68 83.68 83.68 0 83.68 42.91
14-04-09 83.68 83.68 83.68 0 83.68 42.91
14-04-08 83.68 83.68 83.68 0 83.68 42.91
14-04-07 83.68 83.68 83.68 0 83.68 42.91
14-04-04 83.68 83.68 83.68 0 83.68 42.91
14-04-03 83.68 83.68 83.68 0 83.68 42.91
Date Open High Low Vol Cls adjCls
14-04-02 83.68 83.68 83.68 0 83.68 42.91
14-04-01 83.68 83.68 83.68 0 83.68 42.91
14-03-31 83.68 83.68 83.68 0 83.68 42.91
14-03-28 83.68 83.68 83.68 0 83.68 42.91
14-03-27 83.68 83.68 83.68 0 83.68 42.91
14-03-26 83.68 83.68 83.68 0 83.68 42.91
14-03-25 83.68 83.68 83.68 0 83.68 42.91
14-03-24 83.68 83.68 83.68 0 83.68 42.91
14-03-21 83.68 83.68 83.68 0 83.68 42.91
Date Open High Low Vol Cls adjCls
14-03-20 83.69 83.69 83.68 1,100 83.68 42.91
14-03-19 86.46 86.46 86.46 0 86.46 44.34
14-03-18 86.46 86.46 86.46 0 86.46 44.34
14-03-17 86.46 86.46 86.46 0 86.46 44.34
14-03-14 86.46 86.46 86.46 0 86.46 44.34
14-03-13 86.46 86.46 86.46 0 86.46 44.34
14-03-12 86.46 86.46 86.46 0 86.46 44.34
14-03-11 86.46 86.46 86.46 0 86.46 44.34
14-03-10 86.46 86.46 86.46 0 86.46 44.34
Date Open High Low Vol Cls adjCls
14-03-07 86.46 86.46 86.46 300 86.46 44.34
14-03-06 86.65 86.65 86.65 300 86.65 44.44
14-03-05 84.54 84.54 84.54 0 84.54 43.35
14-03-04 84.54 84.54 84.54 100 84.54 43.35
14-03-03 83.57 83.57 83.57 0 83.57 42.86
14-02-28 83.82 83.82 83.57 300 83.57 42.86
14-02-27 83.09 83.09 82.00 900 82.00 42.05
14-02-26 81.55 81.55 81.54 500 81.54 41.82
14-02-25 82.26 82.26 82.26 0 82.26 42.18
Date Open High Low Vol Cls adjCls
14-02-24 82.26 82.26 82.26 0 82.26 42.18
14-02-21 82.26 82.26 82.26 0 82.26 42.18
14-02-20 82.26 82.26 82.26 0 82.26 42.18
14-02-19 81.94 82.26 81.94 1,900 82.26 42.18
14-02-18 80.37 80.69 80.34 1,700 80.34 41.20
14-02-14 83.30 83.30 83.30 0 83.30 42.72
14-02-13 83.30 83.30 83.30 0 83.30 42.72
14-02-12 83.30 83.30 83.30 0 83.30 42.72
14-02-11 83.35 83.53 83.30 1,100 83.30 42.72
Date Open High Low Vol Cls adjCls
14-02-10 79.27 79.27 79.27 0 79.27 40.65
14-02-07 79.27 79.27 79.27 0 79.27 40.65
14-02-06 79.27 79.27 79.27 0 79.27 40.65
14-02-05 80.20 80.20 79.27 700 79.27 40.65
14-02-04 81.53 81.53 81.53 0 81.53 41.81
14-02-03 81.53 81.53 81.53 0 81.53 41.81
14-01-31 81.53 81.53 81.53 0 81.53 41.81
14-01-30 81.53 81.53 81.53 0 81.53 41.81
14-01-29 81.53 81.53 81.53 0 81.53 41.81
Date Open High Low Vol Cls adjCls
14-01-28 81.53 81.53 81.53 0 81.53 41.81
14-01-27 81.53 81.53 81.53 0 81.53 41.81
14-01-24 81.53 81.53 81.53 0 81.53 41.81
14-01-23 81.53 81.53 81.53 0 81.53 41.81
14-01-22 81.53 81.53 81.53 0 81.53 41.81
14-01-21 81.53 81.53 81.53 0 81.53 41.81
14-01-17 81.53 81.53 81.53 100 81.53 41.81
14-01-16 82.26 82.26 82.26 0 82.26 42.18
14-01-15 82.26 82.26 82.26 0 82.26 42.18
Date Open High Low Vol Cls adjCls
14-01-14 82.26 82.26 82.26 300 82.26 42.18
14-01-13 83.93 83.93 83.93 0 83.93 43.04
14-01-10 83.93 83.93 83.93 0 83.93 43.04
14-01-09 85.21 85.21 83.93 3,300 83.93 43.04
14-01-08 89.12 89.12 89.12 0 89.12 45.70
14-01-07 89.12 89.12 89.12 0 89.12 45.70
14-01-06 89.12 89.12 89.12 300 89.12 45.70
14-01-03 89.71 89.75 89.71 1,100 89.75 46.03
14-01-02 89.65 89.65 89.65 0 89.65 45.97
Date Open High Low Vol Cls adjCls
13-12-31 89.65 89.65 89.65 0 89.65 45.97
13-12-30 89.65 89.65 89.65 300 89.65 45.97
13-12-27 89.15 89.36 89.02 1,100 89.36 45.83
13-12-26 89.48 89.48 89.48 0 89.48 45.89
13-12-24 89.48 89.48 89.48 0 89.48 45.89
13-12-23 89.48 89.48 89.48 100 89.48 45.89
13-12-20 86.70 86.70 86.70 0 86.70 44.46
13-12-19 86.70 86.70 86.70 0 86.70 44.46
13-12-18 86.70 86.70 86.70 100 86.70 44.46
Date Open High Low Vol Cls adjCls
13-12-17 84.15 84.15 84.15 100 84.15 43.15
13-12-16 84.50 84.50 84.50 100 84.50 43.33
13-12-13 82.50 82.52 82.50 1,700 82.52 42.32
13-12-12 83.54 83.54 83.54 100 83.54 42.84
13-12-11 86.65 86.65 84.53 4,800 84.53 43.35
13-12-10 83.85 83.85 83.85 0 83.85 43.00
13-12-09 84.01 84.10 83.85 3,900 83.85 43.00
13-12-06 84.07 84.07 84.07 0 84.07 43.11
13-12-05 84.07 84.07 84.07 100 84.07 43.11
Date Open High Low Vol Cls adjCls
13-12-04 86.38 86.38 86.38 0 86.38 44.30
13-12-03 86.38 86.38 86.38 0 86.38 44.30
13-12-02 86.38 86.38 86.38 300 86.38 44.30
13-11-29 87.68 87.68 87.68 100 87.68 44.96
13-11-27 86.92 87.01 86.45 500 87.01 44.62
13-11-26 85.90 85.90 85.90 100 85.90 44.05
13-11-25 85.70 85.70 85.70 100 85.70 43.95
13-11-22 85.72 85.72 85.72 0 85.72 43.96
13-11-21 85.72 85.72 85.72 0 85.72 43.96
Date Open High Low Vol Cls adjCls
13-11-20 85.72 85.72 85.72 0 85.72 43.96
13-11-19 85.72 85.72 85.72 0 85.72 43.96
13-11-18 85.72 85.72 85.72 100 85.72 43.96
13-11-15 85.80 85.80 85.80 100 85.80 44.00
13-11-14 85.57 85.57 85.57 100 85.57 43.88
13-11-13 84.38 84.38 84.38 0 84.38 43.27
13-11-12 84.38 84.38 84.38 100 84.38 43.27
13-11-11 84.32 84.32 84.32 0 84.32 43.24
13-11-08 84.32 84.32 84.32 0 84.32 43.24
Date Open High Low Vol Cls adjCls
13-11-07 85.75 85.75 84.30 700 84.32 43.24
13-11-06 86.95 87.02 86.11 700 86.11 44.16
13-11-05 85.93 85.93 85.93 0 85.93 44.07
13-11-04 85.93 85.93 85.93 0 85.93 44.07
13-11-01 85.93 85.93 85.93 0 85.93 44.07
13-10-31 84.82 86.58 84.82 2,900 85.93 44.07
13-10-30 82.54 82.54 82.54 0 82.54 42.33
13-10-29 82.54 82.54 82.54 0 82.54 42.33
13-10-28 82.54 82.54 82.54 0 82.54 42.33
Date Open High Low Vol Cls adjCls
13-10-25 82.54 82.54 82.54 0 82.54 42.33
13-10-24 82.54 82.54 82.54 0 82.54 42.33
13-10-23 82.54 82.54 82.54 0 82.54 42.33
13-10-22 82.54 82.54 82.54 0 82.54 42.33
13-10-21 82.54 82.54 82.54 700 82.54 42.33
13-10-18 81.29 81.29 81.29 0 81.29 41.69
13-10-17 80.92 81.29 80.92 500 81.29 41.69
13-10-16 79.31 79.31 79.31 0 79.31 40.67
13-10-15 80.55 80.55 79.31 300 79.31 40.67
Date Open High Low Vol Cls adjCls
13-10-14 80.07 80.09 80.07 300 80.09 41.07
13-10-11 80.40 80.40 80.40 100 80.40 41.23
13-10-10 79.19 79.19 79.19 100 79.19 40.61
13-10-09 79.45 79.45 78.45 1,500 78.54 40.28
13-10-08 80.32 80.32 80.32 0 80.32 41.19
13-10-07 80.32 80.32 80.32 0 80.32 41.19
13-10-04 80.32 80.32 80.32 0 80.32 41.19
13-10-03 80.32 80.32 80.32 0 80.32 41.19
13-10-02 80.32 80.32 80.32 0 80.32 41.19
Date Open High Low Vol Cls adjCls
13-10-01 80.32 80.32 80.32 0 80.32 41.19
13-09-30 80.32 80.32 80.32 0 80.32 41.19
13-09-27 80.32 80.32 80.32 0 80.32 41.19
13-09-26 80.32 80.32 80.32 0 80.32 41.19
13-09-25 80.32 80.32 80.32 100 80.32 41.19
13-09-24 77.55 77.55 77.55 0 77.55 39.77
13-09-23 77.55 77.55 77.55 0 77.55 39.77
13-09-20 77.55 77.55 77.55 0 77.55 39.77
13-09-19 77.55 77.55 77.55 0 77.55 39.77
Date Open High Low Vol Cls adjCls
13-09-18 77.55 77.55 77.55 0 77.55 39.77
13-09-17 77.55 77.55 77.55 0 77.55 39.77
13-09-16 77.55 77.55 77.55 0 77.55 39.77
13-09-13 77.55 77.55 77.55 0 77.55 39.77
13-09-12 77.55 77.55 77.55 0 77.55 39.77
13-09-11 77.55 77.55 77.55 0 77.55 39.77
13-09-10 77.55 77.55 77.55 0 77.55 39.77
13-09-09 77.55 77.55 77.55 0 77.55 39.77
13-09-06 77.55 77.55 77.55 0 77.55 39.77
Date Open High Low Vol Cls adjCls
13-09-05 77.55 77.55 77.55 0 77.55 39.77
13-09-04 77.55 77.55 77.55 0 77.55 39.77
13-09-03 77.55 77.55 77.55 100 77.55 39.77
13-08-30 78.46 78.46 78.46 0 78.46 40.24
13-08-29 78.46 78.46 78.46 100 78.46 40.24
13-08-28 78.55 78.55 78.55 0 78.55 40.28
13-08-27 79.26 79.26 78.55 900 78.55 40.28
13-08-26 81.01 81.01 81.01 700 81.01 41.54
13-08-23 81.69 81.69 80.36 700 80.36 41.21
Date Open High Low Vol Cls adjCls
13-08-22 80.55 80.55 80.55 0 80.55 41.31
13-08-21 80.55 80.55 80.55 0 80.55 41.31
13-08-20 80.55 80.55 80.55 0 80.55 41.31
13-08-19 80.55 80.55 80.55 100 80.55 41.31
13-08-16 80.77 80.77 80.77 0 80.77 41.42
13-08-15 81.63 81.63 80.77 2,300 80.77 41.42
13-08-14 83.10 83.10 83.10 0 83.10 42.62
13-08-13 83.10 83.10 83.10 0 83.10 42.62
13-08-12 83.10 83.10 83.10 100 83.10 42.62
Date Open High Low Vol Cls adjCls
13-08-09 83.13 83.13 83.13 500 83.13 42.63
13-08-08 82.83 82.83 82.83 0 82.83 42.48
13-08-07 82.93 82.93 82.83 1,100 82.83 42.48
13-08-06 81.43 81.43 81.43 0 81.43 41.76
13-08-05 81.43 81.43 81.43 0 81.43 41.76
13-08-02 81.40 81.43 81.40 700 81.43 41.76
13-08-01 80.58 80.58 80.58 0 80.58 41.32
13-07-31 82.11 82.11 80.58 1,900 80.58 41.32
13-07-30 84.29 84.29 82.96 1,100 82.96 42.54
Date Open High Low Vol Cls adjCls
13-07-29 85.40 85.40 85.40 0 85.40 43.79
13-07-26 85.40 85.40 85.40 0 85.40 43.79
13-07-25 85.40 85.40 85.40 300 85.40 43.79
13-07-24 86.19 86.19 84.61 500 84.61 43.39
13-07-23 85.33 85.33 84.95 300 84.95 43.56
13-07-22 85.56 85.56 84.45 4,600 84.47 43.32
13-07-19 85.42 85.42 85.42 0 85.42 43.81
13-07-18 85.37 85.42 85.37 1,100 85.42 43.81
13-07-17 85.36 85.36 84.68 1,100 84.68 43.43
Date Open High Low Vol Cls adjCls
13-07-16 85.32 85.32 84.50 300 84.50 43.33
13-07-15 85.02 85.02 85.02 100 85.02 43.60
13-07-12 83.88 84.34 83.66 3,100 84.34 43.25
13-07-11 82.19 82.19 82.19 0 82.19 42.15
13-07-10 82.19 82.19 82.19 0 82.19 42.15
13-07-09 82.49 82.49 82.17 1,500 82.19 42.15
13-07-08 77.68 77.68 77.68 0 77.68 39.84
13-07-05 77.68 77.68 77.68 0 77.68 39.84
13-07-03 77.68 77.68 77.68 0 77.68 39.84
Date Open High Low Vol Cls adjCls
13-07-02 77.68 77.68 77.68 0 77.68 39.84
13-07-01 77.68 77.68 77.68 100 77.68 39.84
13-06-28 77.03 77.03 77.03 0 77.03 39.50
13-06-27 77.03 77.03 77.03 0 77.03 39.50
13-06-26 77.03 77.03 77.03 0 77.03 39.50
13-06-25 77.03 77.03 77.03 0 77.03 39.50
13-06-24 77.03 77.03 77.03 0 77.03 39.50
13-06-21 77.03 77.03 77.03 0 77.03 39.50
13-06-20 77.03 77.03 77.03 0 77.03 39.50
Date Open High Low Vol Cls adjCls
13-06-19 77.03 77.03 77.03 0 77.03 39.50
13-06-18 77.03 77.03 77.03 0 77.03 39.50
13-06-17 79.20 79.20 77.03 2,900 77.03 39.50
13-06-14 73.30 73.30 73.30 0 73.30 37.59
13-06-13 73.12 73.30 73.12 500 73.30 37.59
13-06-12 75.41 75.41 74.05 2,700 74.09 37.99
13-06-11 77.36 77.36 77.36 0 77.36 39.67
13-06-10 77.36 77.36 77.36 0 77.36 39.67
13-06-07 77.36 77.36 77.36 0 77.36 39.67
Date Open High Low Vol Cls adjCls
13-06-06 77.36 77.36 77.36 0 77.36 39.67
13-06-05 77.44 77.44 77.36 700 77.36 39.67
13-06-04 77.93 77.93 77.93 0 77.93 39.96
13-06-03 77.93 77.93 77.93 0 77.93 39.96
13-05-31 77.93 77.93 77.93 0 77.93 39.96
13-05-30 77.93 77.93 77.93 0 77.93 39.96
13-05-29 77.93 77.93 77.93 0 77.93 39.96
13-05-28 77.93 77.93 77.93 0 77.93 39.96
13-05-24 77.93 77.93 77.93 0 77.93 39.96
Date Open High Low Vol Cls adjCls
13-05-23 77.93 77.93 77.93 0 77.93 39.96
13-05-22 77.93 77.93 77.93 0 77.93 39.96
13-05-21 77.93 77.93 77.93 0 77.93 39.96
13-05-20 77.93 77.93 77.93 0 77.93 39.96
13-05-17 77.93 77.93 77.93 0 77.93 39.96
13-05-16 77.93 77.93 77.93 0 77.93 39.96
13-05-15 77.93 77.93 77.93 0 77.93 39.96
13-05-14 77.93 77.93 77.93 0 77.93 39.96
13-05-13 77.93 77.93 77.93 0 77.93 39.96
Date Open High Low Vol Cls adjCls
13-05-10 77.93 77.93 77.93 0 77.93 39.96
13-05-09 77.93 77.93 77.93 0 77.93 39.96
13-05-08 77.93 77.93 77.93 0 77.93 39.96
13-05-07 78.49 78.49 76.63 1,900 77.93 39.96
13-05-06 79.80 79.80 79.80 0 79.80 40.92
13-05-03 79.80 79.80 79.80 100 79.80 40.92
13-05-02 78.73 78.73 78.73 0 78.73 40.37
13-05-01 78.73 78.73 78.73 0 78.73 40.37
13-04-30 78.73 78.73 78.73 0 78.73 40.37
Date Open High Low Vol Cls adjCls
13-04-29 78.73 78.73 78.73 900 78.73 40.37
13-04-26 79.17 79.17 79.17 0 79.17 40.60
13-04-25 79.17 79.17 79.17 0 79.17 40.60
13-04-24 79.17 79.17 79.17 100 79.17 40.60
13-04-23 77.53 77.53 77.53 0 77.53 39.76
13-04-22 77.53 77.53 77.53 1,100 77.53 39.76
13-04-19 76.98 77.85 76.98 2,300 76.98 39.48
13-04-18 76.80 76.80 76.80 100 76.80 39.38
13-04-17 78.47 78.47 78.47 100 78.47 40.24
Date Open High Low Vol Cls adjCls
13-04-16 78.92 78.92 78.92 300 78.92 40.47
13-04-15 81.46 81.46 79.05 2,700 79.05 40.54
13-04-12 80.57 80.57 80.57 100 80.57 41.32
13-04-11 81.23 81.23 81.23 300 81.23 41.66
13-04-10 77.52 77.52 77.52 0 77.52 39.75
13-04-09 77.52 77.52 77.52 0 77.52 39.75
13-04-08 77.52 77.52 77.52 0 77.52 39.75
13-04-05 77.52 77.52 77.52 0 77.52 39.75
13-04-04 78.11 78.11 77.52 300 77.52 39.75
Date Open High Low Vol Cls adjCls
13-04-03 79.29 79.29 79.29 0 79.29 40.66
13-04-02 79.29 79.29 79.29 0 79.29 40.66
13-04-01 79.29 79.29 79.29 0 79.29 40.66
13-03-28 79.29 79.29 79.29 0 79.29 40.66
13-03-27 79.29 79.29 79.29 0 79.29 40.66
13-03-26 79.29 79.29 79.29 100 79.29 40.66
13-03-25 78.44 78.44 78.44 0 78.44 40.23
13-03-22 78.44 78.44 78.44 0 78.44 40.23
13-03-21 78.44 78.44 78.44 500 78.44 40.23
Date Open High Low Vol Cls adjCls
13-03-20 78.93 78.93 78.93 300 78.93 40.48
13-03-19 77.88 77.88 77.88 0 77.88 39.94
13-03-18 77.88 77.88 77.88 500 77.88 39.94
13-03-15 77.54 77.74 77.54 900 77.74 39.87
13-03-14 77.83 77.83 77.83 0 77.83 39.91
13-03-13 77.83 77.83 77.83 0 77.83 39.91
13-03-12 77.83 77.83 77.83 100 77.83 39.91
13-03-11 77.75 77.75 77.75 500 77.75 39.87
13-03-08 77.47 77.61 77.47 1,100 77.60 39.79
Date Open High Low Vol Cls adjCls
13-03-07 76.16 76.16 76.15 700 76.15 39.05
13-03-06 76.35 76.35 76.35 0 76.35 39.15
13-03-05 76.35 76.35 76.35 300 76.35 39.15
13-03-04 74.51 74.51 74.51 300 74.51 38.21
13-03-01 74.94 74.95 74.65 700 74.65 38.28
13-02-28 73.16 73.16 73.16 0 73.16 37.52
13-02-27 73.16 73.16 73.16 300 73.16 37.52
13-02-26 70.13 70.13 70.13 100 70.13 35.96
13-02-25 70.86 70.88 70.10 1,100 70.10 35.95
Date Open High Low Vol Cls adjCls
13-02-22 69.45 69.45 69.45 0 69.45 35.62
13-02-21 69.45 69.45 69.45 500 69.45 35.62
13-02-20 70.41 70.41 70.41 100 70.41 36.11
13-02-19 69.94 69.94 69.94 0 69.94 35.87
13-02-15 69.94 69.94 69.94 0 69.94 35.87
13-02-14 70.78 70.78 69.34 1,500 69.94 35.87
13-02-13 71.44 71.44 71.44 100 71.44 36.64
13-02-12 69.90 69.90 69.90 0 69.90 35.85
13-02-11 69.90 69.90 69.90 0 69.90 35.85
Date Open High Low Vol Cls adjCls
13-02-08 69.90 69.90 69.90 0 69.90 35.85
13-02-07 69.90 69.90 69.90 0 69.90 35.85
13-02-06 69.90 69.90 69.90 0 69.90 35.85
13-02-05 69.90 69.90 69.90 0 69.90 35.85
13-02-04 69.90 69.90 69.90 0 69.90 35.85
13-02-01 69.90 69.90 69.90 500 69.90 35.85
13-01-31 69.45 69.45 69.45 100 69.45 35.62
13-01-30 68.96 68.96 68.96 300 68.96 35.36
13-01-29 66.97 66.97 66.97 0 66.97 34.34
Date Open High Low Vol Cls adjCls
13-01-28 66.97 66.97 66.97 0 66.97 34.34
13-01-25 66.97 66.97 66.97 0 66.97 34.34
13-01-24 66.97 66.97 66.97 0 66.97 34.34
13-01-23 66.97 66.97 66.97 0 66.97 34.34
13-01-22 66.97 66.97 66.97 0 66.97 34.34
13-01-18 66.97 66.97 66.97 0 66.97 34.34
13-01-17 66.97 66.97 66.97 0 66.97 34.34
13-01-16 66.97 66.97 66.97 0 66.97 34.34
13-01-15 66.97 66.97 66.97 0 66.97 34.34
Date Open High Low Vol Cls adjCls
13-01-14 66.97 66.97 66.97 0 66.97 34.34
13-01-11 66.97 66.97 66.97 0 66.97 34.34
13-01-10 66.97 66.97 66.97 300 66.97 34.34
13-01-09 65.71 65.71 65.71 0 65.71 33.70
13-01-08 65.71 65.71 65.71 0 65.71 33.70
13-01-07 65.71 65.71 65.71 0 65.71 33.70
13-01-04 65.71 65.71 65.71 100 65.71 33.70
13-01-03 65.13 65.13 65.13 0 65.13 33.40
13-01-02 65.30 66.28 64.64 1,300 65.13 33.40
Date Open High Low Vol Cls adjCls
12-12-31 62.02 62.02 62.02 0 62.02 31.81
12-12-28 62.00 62.02 62.00 500 62.02 31.81
12-12-27 61.45 61.45 61.45 2,300 61.45 31.51
12-12-26 62.92 62.92 62.92 0 62.92 32.27
12-12-24 62.92 62.92 62.92 0 62.92 32.27
12-12-21 63.14 63.20 62.91 5,800 62.92 32.27
12-12-20 63.59 63.59 63.59 100 63.59 32.61
12-12-19 62.87 62.87 62.78 900 62.84 32.23
12-12-18 61.57 61.57 61.57 0 61.57 31.57
Date Open High Low Vol Cls adjCls
12-12-17 61.57 61.57 61.57 0 61.57 31.57
12-12-14 61.57 61.57 61.57 0 61.57 31.57
12-12-13 61.57 61.57 61.57 0 61.57 31.57
12-12-12 61.57 61.57 61.57 0 61.57 31.57
12-12-11 60.49 61.57 60.49 500 61.57 31.57
12-12-10 61.68 61.68 61.68 0 61.68 31.63
12-12-07 61.68 61.68 61.68 300 61.68 31.63
12-12-06 61.80 61.89 61.75 2,300 61.75 31.67
12-12-05 60.52 63.04 60.52 20,600 61.80 31.69
Date Open High Low Vol Cls adjCls
12-12-04 59.27 59.27 59.27 0 59.27 30.39
12-12-03 59.27 59.27 59.27 0 59.27 30.39
12-11-30 59.27 59.27 59.27 0 59.27 30.39
12-11-29 59.27 59.27 59.27 300 59.27 30.39
12-11-28 57.34 57.34 57.34 0 57.34 29.41
12-11-27 57.34 57.34 57.34 0 57.34 29.41
12-11-26 57.34 57.34 57.34 0 57.34 29.41
12-11-23 57.34 57.34 57.34 0 57.34 29.41
12-11-21 57.34 57.34 57.34 0 57.34 29.41
Date Open High Low Vol Cls adjCls
12-11-20 56.99 57.34 56.99 900 57.34 29.41
12-11-19 57.29 57.29 57.29 0 57.29 29.38
12-11-16 57.29 57.29 57.29 0 57.29 29.38
12-11-15 57.29 57.29 57.29 0 57.29 29.38
12-11-14 57.29 57.29 57.29 0 57.29 29.38
12-11-13 56.79 57.29 56.79 500 57.29 29.38
12-11-12 55.11 55.11 55.11 0 55.11 28.26
12-11-09 55.11 55.11 55.11 100 55.11 28.26
12-11-08 57.46 57.46 57.46 0 57.46 29.47
Date Open High Low Vol Cls adjCls
12-11-07 57.46 57.46 57.46 0 57.46 29.47
12-11-06 58.99 58.99 56.51 4,000 57.46 29.47
12-11-05 60.67 60.67 60.67 0 60.67 31.11
12-11-02 60.67 60.67 60.67 0 60.67 31.11
12-11-01 60.67 60.67 60.67 0 60.67 31.11
12-10-31 60.67 60.67 60.67 0 60.67 31.11
12-10-26 60.67 60.67 60.67 0 60.67 31.11
12-10-25 60.67 60.67 60.67 0 60.67 31.11
12-10-24 60.67 60.67 60.67 0 60.67 31.11
Date Open High Low Vol Cls adjCls
12-10-23 60.67 60.67 60.67 0 60.67 31.11
12-10-22 60.66 60.67 60.66 1,300 60.67 31.11
12-10-19 61.42 61.42 61.42 0 61.42 31.50
12-10-18 61.56 61.71 61.42 1,900 61.42 31.50
12-10-17 60.89 60.89 60.89 0 60.89 31.23
12-10-16 60.89 60.89 60.89 0 60.89 31.23
12-10-15 60.89 60.89 60.89 100 60.89 31.23
12-10-12 60.72 60.72 60.72 0 60.72 31.14
12-10-11 60.72 60.72 60.72 0 60.72 31.14
Date Open High Low Vol Cls adjCls
12-10-10 60.72 60.72 60.72 0 60.72 31.14
12-10-09 60.72 60.72 60.72 0 60.72 31.14
12-10-08 60.72 60.72 60.72 0 60.72 31.14
12-10-05 60.72 60.72 60.72 0 60.72 31.14
12-10-04 60.72 60.72 60.72 0 60.72 31.14
12-10-03 60.72 60.72 60.72 0 60.72 31.14
12-10-02 60.72 60.72 60.72 100 60.72 31.14
12-10-01 60.00 60.00 60.00 700 60.00 30.77
12-09-28 58.40 58.40 58.40 0 58.40 29.95
Date Open High Low Vol Cls adjCls
12-09-27 58.40 58.40 58.40 0 58.40 29.95
12-09-26 58.40 58.40 58.40 700 58.40 29.95
12-09-25 59.82 59.82 59.63 700 59.63 30.58
12-09-24 60.00 60.00 60.00 0 60.00 30.77
12-09-21 60.00 60.00 60.00 300 60.00 30.77
12-09-20 59.14 59.14 59.14 100 59.14 30.33
12-09-19 58.50 58.50 58.50 0 58.50 30.00
12-09-18 58.50 58.50 58.50 100 58.50 30.00
12-09-17 58.07 58.07 58.07 0 58.07 29.78
Date Open High Low Vol Cls adjCls
12-09-14 58.07 58.07 58.07 0 58.07 29.78
12-09-13 58.07 58.07 58.07 100 58.07 29.78
12-09-12 56.11 56.11 56.11 0 56.11 28.77
12-09-11 56.11 56.11 56.11 100 56.11 28.77
12-09-10 56.05 56.43 56.05 2,700 56.31 28.88
12-09-07 52.47 52.47 52.47 0 52.47 26.91
12-09-06 52.47 52.47 52.47 0 52.47 26.91
12-09-05 52.47 52.47 52.47 0 52.47 26.91
12-09-04 52.47 52.47 52.47 0 52.47 26.91
Date Open High Low Vol Cls adjCls
12-08-31 52.47 52.47 52.47 0 52.47 26.91
12-08-30 52.47 52.47 52.47 0 52.47 26.91
12-08-29 52.47 52.47 52.47 0 52.47 26.91
12-08-28 52.47 52.47 52.47 0 52.47 26.91
12-08-27 52.47 52.47 52.47 0 52.47 26.91
12-08-24 52.47 52.47 52.47 0 52.47 26.91
12-08-23 52.47 52.47 52.47 300 52.47 26.91
12-08-22 52.74 52.74 52.74 0 52.74 27.05
12-08-21 52.74 52.74 52.74 0 52.74 27.05
Date Open High Low Vol Cls adjCls
12-08-20 52.74 52.74 52.74 0 52.74 27.05
12-08-17 52.74 52.74 52.74 100 52.74 27.05
12-08-16 53.95 53.95 53.95 0 53.95 27.67
12-08-15 53.95 53.95 53.95 0 53.95 27.67
12-08-14 53.95 53.95 53.95 0 53.95 27.67
12-08-13 53.95 53.95 53.95 0 53.95 27.67
12-08-10 53.95 53.95 53.95 100 53.95 27.67
12-08-09 53.77 53.77 53.77 100 53.77 27.57
12-08-08 50.17 50.17 50.17 0 50.17 25.73
Date Open High Low Vol Cls adjCls
12-08-07 50.17 50.17 50.17 0 50.17 25.73
12-08-06 50.17 50.17 50.17 0 50.17 25.73
12-08-03 50.17 50.17 50.17 0 50.17 25.73
12-08-02 50.17 50.17 50.17 1,300 50.17 25.73
12-08-01 49.82 49.82 49.82 1,900 49.82 25.55
12-07-31 48.97 51.12 48.91 3,900 51.12 26.22
12-07-30 52.19 52.19 52.19 100 52.19 26.76
12-07-27 51.84 51.84 51.84 700 51.84 26.58
12-07-26 49.95 49.95 49.95 0 49.95 25.62
Date Open High Low Vol Cls adjCls
12-07-25 49.95 49.95 49.95 0 49.95 25.62
12-07-24 49.95 49.95 49.95 0 49.95 25.62
12-07-23 49.95 49.95 49.95 0 49.95 25.62
12-07-20 50.71 50.71 49.95 2,100 49.95 25.62
12-07-19 51.95 51.95 51.95 0 51.95 26.64
12-07-18 51.95 51.95 51.95 0 51.95 26.64
12-07-17 51.95 51.95 51.95 0 51.95 26.64
12-07-16 51.95 51.95 51.95 0 51.95 26.64
12-07-13 51.95 51.95 51.95 0 51.95 26.64
Date Open High Low Vol Cls adjCls
12-07-12 51.95 51.95 51.95 0 51.95 26.64
12-07-11 51.95 51.95 51.95 0 51.95 26.64
12-07-10 51.95 51.95 51.95 0 51.95 26.64
12-07-09 51.81 51.95 51.81 500 51.95 26.64
12-07-06 53.58 53.58 53.58 0 53.58 27.48
12-07-05 53.58 53.58 53.58 0 53.58 27.48
12-07-03 53.58 53.58 53.58 0 53.58 27.48
12-07-02 53.58 53.58 53.58 0 53.58 27.48
12-06-29 53.58 53.58 53.58 0 53.58 27.48
Date Open High Low Vol Cls adjCls
12-06-28 53.58 53.58 53.58 0 53.58 27.48
12-06-27 53.98 53.98 53.58 500 53.58 27.48
12-06-26 53.48 53.48 53.48 300 53.48 27.43
12-06-25 53.10 53.10 53.10 0 53.10 27.23
12-06-22 53.10 53.10 53.10 3,900 53.10 27.23
12-06-21 52.47 52.54 52.47 4,400 52.54 26.94
12-06-20 51.93 51.93 51.93 0 51.93 26.63
12-06-19 51.93 51.93 51.93 300 51.93 26.63
12-06-18 50.51 50.51 50.51 0 50.51 25.90
Date Open High Low Vol Cls adjCls
12-06-15 50.51 50.51 50.51 300 50.51 25.90
12-06-14 50.57 50.57 50.57 300 50.57 25.93
12-06-13 50.45 50.45 50.45 0 50.45 25.87
12-06-12 50.45 50.45 50.45 0 50.45 25.87
12-06-11 50.45 50.45 50.45 0 50.45 25.87
12-06-08 50.45 50.45 50.45 0 50.45 25.87
12-06-07 50.76 50.76 50.45 2,300 50.45 25.87
12-06-06 50.16 50.16 50.16 0 50.16 25.72
12-06-05 50.16 50.16 50.16 0 50.16 25.72
Date Open High Low Vol Cls adjCls
12-06-04 50.16 50.16 50.16 0 50.16 25.72
12-06-01 50.16 50.16 50.16 500 50.16 25.72
12-05-31 49.68 49.68 49.68 0 49.68 25.48
12-05-30 49.68 49.68 49.68 0 49.68 25.48
12-05-29 49.68 49.68 49.68 0 49.68 25.48
12-05-25 49.68 49.68 49.68 0 49.68 25.48
12-05-24 49.68 49.68 49.68 0 49.68 25.48
12-05-23 49.68 49.68 49.68 0 49.68 25.48
12-05-22 50.36 50.36 49.68 900 49.68 25.48
Date Open High Low Vol Cls adjCls
12-05-21 48.99 48.99 48.99 100 48.99 25.12
12-05-18 48.56 48.56 48.55 700 48.55 24.90
12-05-17 49.26 49.26 49.26 100 49.26 25.26
12-05-16 51.62 51.62 51.62 0 51.62 26.47
12-05-15 51.62 51.62 51.62 0 51.62 26.47
12-05-14 51.62 51.62 51.62 100 51.62 26.47
12-05-11 51.40 51.40 51.40 0 51.40 26.36
12-05-10 51.40 51.40 51.40 100 51.40 26.36
12-05-09 51.30 51.35 50.97 700 50.97 26.14
Date Open High Low Vol Cls adjCls
12-05-08 52.40 52.40 50.81 4,200 51.75 26.54
12-05-07 54.30 55.08 54.30 300 55.08 28.25
12-05-04 54.32 54.32 53.83 5,400 53.83 27.61
12-05-03 51.80 51.80 51.80 0 51.80 26.56
12-05-02 51.80 51.80 51.80 0 51.80 26.56
12-05-01 51.80 51.80 51.80 0 51.80 26.56
12-04-30 51.80 51.80 51.80 0 51.80 26.56
12-04-27 51.80 51.80 51.80 0 51.80 26.56
12-04-26 51.80 51.80 51.80 0 51.80 26.56
Date Open High Low Vol Cls adjCls
12-04-25 51.80 51.80 51.80 100 51.80 26.56
12-04-24 51.82 51.82 51.58 500 51.58 26.45
12-04-23 52.56 52.56 52.56 0 52.56 26.95
12-04-20 52.38 52.56 52.38 500 52.56 26.95
12-04-19 52.00 52.00 52.00 0 52.00 26.67
12-04-18 52.00 52.00 52.00 0 52.00 26.67
12-04-17 52.00 52.00 52.00 0 52.00 26.67
12-04-16 52.00 52.00 52.00 0 52.00 26.67
12-04-13 52.00 52.00 52.00 100 52.00 26.67
Date Open High Low Vol Cls adjCls
12-04-12 50.92 50.92 50.92 0 50.92 26.11
12-04-11 50.92 50.92 50.92 0 50.92 26.11
12-04-10 50.92 50.92 50.92 0 50.92 26.11
12-04-09 50.92 50.92 50.92 100 50.92 26.11
12-04-05 51.81 51.81 51.81 100 51.81 26.57
12-04-04 51.21 51.21 48.97 4,400 48.97 25.11
12-04-03 51.24 51.24 51.24 0 51.24 26.28
12-04-02 51.23 51.24 51.23 3,500 51.24 26.28
12-03-30 50.80 50.80 50.50 300 50.50 25.90
Date Open High Low Vol Cls adjCls
12-03-29 48.70 48.70 48.70 0 48.70 24.97
12-03-28 48.70 48.70 48.70 0 48.70 24.97
12-03-27 48.70 48.70 48.70 0 48.70 24.97
12-03-26 48.70 48.70 48.70 0 48.70 24.97
12-03-23 48.70 48.70 48.70 0 48.70 24.97
12-03-22 48.68 48.71 48.68 500 48.70 24.97
12-03-21 47.28 47.28 47.28 100 47.28 24.25
12-03-20 48.28 48.28 47.89 500 47.89 24.56
12-03-19 48.52 48.54 48.06 7,600 48.10 24.67
Date Open High Low Vol Cls adjCls
12-03-16 48.60 48.60 48.60 0 48.60 24.92
12-03-15 48.60 48.60 48.60 0 48.60 24.92
12-03-14 48.60 48.60 48.60 0 48.60 24.92
12-03-13 48.74 49.64 48.05 5,000 48.60 24.92
12-03-12 48.07 48.07 48.07 0 48.07 24.65
12-03-09 48.07 48.07 48.07 0 48.07 24.65
12-03-08 48.07 48.07 48.07 0 48.07 24.65
12-03-07 48.07 48.07 48.07 0 48.07 24.65
12-03-06 48.07 48.07 48.07 0 48.07 24.65
Date Open High Low Vol Cls adjCls
12-03-05 48.07 48.07 48.07 0 48.07 24.65
12-03-02 50.31 50.31 48.06 6,600 48.07 24.65
12-03-01 49.23 49.23 49.23 0 49.23 25.25
12-02-29 49.23 49.23 49.23 0 49.23 25.25
12-02-28 49.23 49.23 49.23 0 49.23 25.25
12-02-27 49.23 49.23 49.23 0 49.23 25.25
12-02-24 49.26 49.26 49.23 300 49.23 25.25
12-02-23 49.03 49.03 49.03 0 49.03 25.14
12-02-22 49.03 49.03 49.03 0 49.03 25.14
Date Open High Low Vol Cls adjCls
12-02-21 49.77 49.77 49.03 300 49.03 25.14
12-02-17 58.71 58.71 46.45 1,100 50.78 26.04
12-02-16 51.79 51.79 51.79 100 51.79 26.56
12-02-15 61.24 61.24 50.78 1,700 51.46 26.39
12-02-14 51.02 51.02 51.02 0 51.02 26.16
12-02-13 51.04 51.04 51.02 3,300 51.02 26.16
12-02-10 50.05 51.03 50.00 1,100 51.03 26.17
12-02-09 50.41 50.41 50.41 100 50.41 25.85
12-02-08 50.11 50.11 50.11 100 50.11 25.70
Date Open High Low Vol Cls adjCls
12-02-07 49.45 49.45 49.15 1,300 49.15 25.21
12-02-06 47.30 49.54 47.30 14,600 49.54 25.41
12-02-03 47.50 47.50 47.50 2,100 47.50 24.36
12-02-02 47.76 47.76 47.76 700 47.76 24.49
12-02-01 46.02 46.02 46.02 0 46.02 23.60
12-01-31 46.02 46.02 46.02 0 46.02 23.60
12-01-30 46.08 46.80 46.02 4,200 46.02 23.60
12-01-27 49.90 49.90 49.90 0 49.90 25.59
12-01-26 49.18 49.90 49.18 300 49.90 25.59
Date Open High Low Vol Cls adjCls
12-01-25 48.75 50.37 48.11 1,500 50.37 25.83
12-01-24 50.50 50.50 50.50 0 50.50 25.90
12-01-23 50.50 50.50 50.50 0 50.50 25.90
12-01-20 50.50 50.50 50.50 0 50.50 25.90
12-01-19 52.00 52.00 48.20 7,000 50.50 25.90
12-01-18 47.07 47.25 46.46 4,200 46.46 23.83
12-01-17 48.00 48.00 47.27 1,300 47.27 24.24
12-01-13 47.50 47.50 47.50 100 47.50 24.36
12-01-12 45.79 49.00 45.79 21,600 48.38 24.81
Date Open High Low Vol Cls adjCls
12-01-11 42.15 42.15 42.15 0 42.15 21.62
12-01-10 42.15 42.15 42.15 0 42.15 21.62
12-01-09 42.15 42.15 42.15 100 42.15 21.62
12-01-06 41.25 41.25 41.25 0 41.25 21.15
12-01-05 41.25 41.25 41.25 0 41.25 21.15
12-01-04 41.25 41.25 41.25 0 41.25 21.15
12-01-03 41.25 41.25 41.25 0 41.25 21.15
11-12-30 41.25 41.25 41.25 0 41.25 21.15
11-12-29 41.25 41.25 41.25 0 41.25 21.15
Date Open High Low Vol Cls adjCls
11-12-28 41.25 41.25 41.25 100 41.25 21.15
11-12-27 41.08 41.08 41.08 300 41.08 21.07
11-12-23 41.27 41.27 41.27 0 41.27 21.16
11-12-22 41.27 41.27 41.27 300 41.27 21.16
11-12-21 42.32 42.32 42.32 100 42.32 21.70
11-12-20 41.96 41.96 41.96 0 41.96 21.52
11-12-19 41.96 41.96 41.96 0 41.96 21.52
11-12-16 41.96 41.96 41.96 0 41.96 21.52
11-12-15 41.96 41.96 41.96 0 41.96 21.52
Date Open High Low Vol Cls adjCls
11-12-14 41.96 41.96 41.96 0 41.96 21.52
11-12-13 41.96 41.96 41.96 0 41.96 21.52
11-12-12 41.96 41.96 41.96 100 41.96 21.52
11-12-09 42.31 42.31 42.31 0 42.31 21.70
11-12-08 42.31 42.31 42.31 100 42.31 21.70
11-12-07 42.43 42.43 42.43 0 42.43 21.76
11-12-06 42.43 42.43 42.43 0 42.43 21.76
11-12-05 42.43 42.43 42.43 0 42.43 21.76
11-12-02 42.48 42.48 42.43 500 42.43 21.76
Date Open High Low Vol Cls adjCls
11-12-01 41.83 41.83 41.83 0 41.83 21.45
11-11-30 41.83 41.83 41.83 0 41.83 21.45
11-11-29 41.83 41.83 41.83 0 41.83 21.45
11-11-28 41.83 41.83 41.83 0 41.83 21.45
11-11-25 41.83 41.83 41.83 0 41.83 21.45
11-11-23 41.83 41.83 41.83 0 41.83 21.45
11-11-22 41.83 41.83 41.83 0 41.83 21.45
11-11-21 41.00 41.83 41.00 700 41.83 21.45
11-11-18 42.75 42.75 42.75 0 42.75 21.92
Date Open High Low Vol Cls adjCls
11-11-17 42.75 42.75 42.75 300 42.75 21.92
11-11-16 44.69 44.69 44.69 0 44.69 22.92
11-11-15 44.69 44.69 44.69 100 44.69 22.92
11-11-14 43.20 45.21 42.96 7,900 44.52 22.83
11-11-11 42.94 44.61 42.94 11,800 43.40 22.26
11-11-10 44.00 44.18 44.00 500 44.18 22.66
11-11-09 45.91 45.91 44.68 2,500 45.22 23.19
11-11-08 46.50 46.50 46.11 1,500 46.11 23.65
11-11-07 44.40 47.26 44.40 6,000 46.49 23.84
Date Open High Low Vol Cls adjCls
11-11-04 44.10 44.77 44.02 6,000 44.76 22.95
11-11-03 43.76 43.76 43.76 100 43.76 22.44
11-11-02 43.51 43.86 43.00 2,300 43.83 22.48
11-11-01 42.50 43.27 42.50 1,700 43.27 22.19
11-10-31 43.02 43.02 43.02 0 43.02 22.06
11-10-28 43.02 43.02 43.02 0 43.02 22.06
11-10-27 42.83 43.02 42.83 300 43.02 22.06
11-10-26 42.05 42.05 42.05 0 42.05 21.56
11-10-25 42.14 42.14 42.05 900 42.05 21.56
Date Open High Low Vol Cls adjCls
11-10-24 40.88 40.88 40.88 0 40.88 20.96
11-10-21 40.88 40.88 40.88 0 40.88 20.96
11-10-20 40.88 40.88 40.88 0 40.88 20.96
11-10-19 40.88 40.88 40.88 0 40.88 20.96
11-10-18 40.88 40.88 40.88 0 40.88 20.96
11-10-17 41.64 41.64 40.88 3,100 40.88 20.96
11-10-14 41.29 41.43 41.29 700 41.43 21.25
11-10-13 37.66 37.66 37.66 0 37.66 19.31
11-10-12 37.66 37.66 37.66 0 37.66 19.31
Date Open High Low Vol Cls adjCls
11-10-11 37.66 37.66 37.66 0 37.66 19.31
11-10-10 37.66 37.66 37.66 0 37.66 19.31
11-10-07 37.66 37.66 37.66 0 37.66 19.31
11-10-06 37.66 37.66 37.66 0 37.66 19.31
11-10-05 37.80 37.80 37.60 1,300 37.66 19.31
11-10-04 36.49 36.49 36.48 900 36.48 18.71
11-10-03 37.22 37.22 37.22 500 37.22 19.09
11-09-30 38.36 38.36 38.36 0 38.36 19.67
11-09-29 38.49 38.49 38.36 300 38.36 19.67
Date Open High Low Vol Cls adjCls
11-09-28 42.22 42.22 42.22 0 42.22 21.65
11-09-27 41.96 42.22 41.96 500 42.22 21.65
11-09-26 40.93 41.34 40.93 1,300 41.34 21.20
11-09-23 39.51 39.51 39.51 0 39.51 20.26
11-09-22 39.51 39.51 39.51 0 39.51 20.26
11-09-21 39.51 39.51 39.51 0 39.51 20.26
11-09-20 39.51 39.51 39.51 0 39.51 20.26
11-09-19 39.27 39.51 39.25 2,700 39.51 20.26
11-09-16 40.75 40.75 40.75 100 40.75 20.90
Date Open High Low Vol Cls adjCls
11-09-15 38.44 38.44 38.44 0 38.44 19.71
11-09-14 38.44 38.44 38.44 0 38.44 19.71
11-09-13 38.12 38.44 38.12 1,500 38.44 19.71
11-09-12 39.56 39.56 39.56 0 39.56 20.29
11-09-09 39.56 39.56 39.56 0 39.56 20.29
11-09-08 39.56 39.56 39.56 100 39.56 20.29
11-09-07 40.28 40.49 40.27 700 40.49 20.76
11-09-06 41.79 41.79 41.79 0 41.79 21.43
11-09-02 41.79 41.79 41.79 0 41.79 21.43
Date Open High Low Vol Cls adjCls
11-09-01 41.79 41.79 41.79 0 41.79 21.43
11-08-31 41.79 41.79 41.79 300 41.79 21.43
11-08-30 41.71 41.71 41.71 100 41.71 21.39
11-08-29 39.69 41.09 39.69 1,500 40.61 20.83
11-08-26 36.43 36.43 36.43 0 36.43 18.68
11-08-25 36.43 36.43 36.43 0 36.43 18.68
11-08-24 36.43 36.43 36.43 0 36.43 18.68
11-08-23 36.43 36.43 36.43 0 36.43 18.68
11-08-22 36.43 36.43 36.43 0 36.43 18.68
Date Open High Low Vol Cls adjCls
11-08-19 36.43 36.43 36.43 100 36.43 18.68
11-08-18 38.87 38.87 38.87 0 38.87 19.93
11-08-17 38.87 38.87 38.87 0 38.87 19.93
11-08-16 38.87 38.87 38.87 0 38.87 19.93
11-08-15 38.87 38.87 38.87 0 38.87 19.93
11-08-12 39.21 39.22 38.87 1,900 38.87 19.93
11-08-11 36.27 36.27 36.27 0 36.27 18.60
11-08-10 35.99 37.22 35.99 2,300 36.27 18.60
11-08-09 34.78 34.78 34.78 0 34.78 17.84
Date Open High Low Vol Cls adjCls
11-08-08 36.01 36.11 34.78 3,300 34.78 17.84
11-08-05 32.05 36.97 32.05 12,200 35.99 18.46
11-08-04 37.76 37.92 36.94 4,800 36.94 18.94
11-08-03 37.87 37.87 37.87 300 37.87 19.42
11-08-02 38.14 38.14 38.14 500 38.14 19.56
11-08-01 40.83 40.83 40.83 0 40.83 20.94
11-07-29 40.83 40.83 40.83 0 40.83 20.94
11-07-28 40.83 40.83 40.83 0 40.83 20.94
11-07-27 40.83 40.83 40.83 0 40.83 20.94
Date Open High Low Vol Cls adjCls
11-07-26 40.83 40.83 40.83 0 40.83 20.94
11-07-25 40.83 40.83 40.83 100 40.83 20.94
11-07-22 40.71 40.71 40.70 2,100 40.70 20.87
11-07-21 40.74 40.79 40.74 300 40.79 20.92
11-07-20 40.73 40.73 40.73 100 40.73 20.89
11-07-19 41.72 41.72 41.72 0 41.72 21.39
11-07-18 41.72 41.72 41.72 0 41.72 21.39
11-07-15 41.72 41.72 41.72 0 41.72 21.39
11-07-14 41.72 41.72 41.72 0 41.72 21.39
Date Open High Low Vol Cls adjCls
11-07-13 41.72 41.72 41.72 0 41.72 21.39
11-07-12 41.72 41.72 41.72 0 41.72 21.39
11-07-11 41.72 41.72 41.72 0 41.72 21.39
11-07-08 41.72 41.72 41.72 0 41.72 21.39
11-07-07 41.72 41.72 41.72 0 41.72 21.39
11-07-06 41.47 41.72 41.47 900 41.72 21.39
11-07-05 41.17 42.32 41.17 900 42.29 21.69
11-07-01 40.86 40.86 40.86 0 40.86 20.95
11-06-30 40.86 40.86 40.86 0 40.86 20.95
Date Open High Low Vol Cls adjCls
11-06-29 41.23 41.23 40.86 700 40.86 20.95
11-06-28 40.75 40.75 40.75 700 40.75 20.90
11-06-27 40.54 40.54 40.54 0 40.54 20.79
11-06-24 40.54 40.54 40.54 0 40.54 20.79
11-06-23 40.34 40.56 40.25 4,600 40.54 20.79
11-06-22 41.50 41.83 41.50 2,300 41.83 21.45
11-06-21 41.90 41.90 41.90 300 41.90 21.49
11-06-20 40.84 40.84 40.84 500 40.84 20.94
11-06-17 40.15 40.15 40.15 0 40.15 20.59
Date Open High Low Vol Cls adjCls
11-06-16 40.15 40.15 40.15 0 40.15 20.59
11-06-15 40.15 40.15 40.15 0 40.15 20.59
11-06-14 40.15 40.15 40.15 0 40.15 20.59
11-06-13 40.22 40.48 40.15 17,700 40.15 20.59
11-06-10 40.16 40.36 40.16 7,200 40.34 20.69
11-06-09 40.90 40.95 40.84 5,000 40.86 20.95
11-06-08 40.92 40.95 40.92 2,100 40.95 21.00
11-06-07 45.65 45.65 45.65 0 45.65 23.41
11-06-06 45.65 45.65 45.65 0 45.65 23.41
Date Open High Low Vol Cls adjCls
11-06-03 45.65 45.65 45.65 0 45.65 23.41
11-06-02 45.65 45.65 45.65 0 45.65 23.41
11-06-01 45.65 45.65 45.65 0 45.65 23.41
11-05-31 45.65 45.65 45.65 0 45.65 23.41
11-05-27 45.65 45.65 45.65 0 45.65 23.41
11-05-26 45.65 45.65 45.65 0 45.65 23.41
11-05-25 45.65 45.65 45.65 0 45.65 23.41
11-05-24 45.65 45.65 45.65 0 45.65 23.41
11-05-23 45.65 45.65 45.65 0 45.65 23.41
Date Open High Low Vol Cls adjCls
11-05-20 45.65 45.65 45.65 0 45.65 23.41
11-05-19 45.07 45.65 45.07 2,900 45.65 23.41
11-05-18 44.52 44.52 44.52 0 44.52 22.83
11-05-17 44.52 44.52 44.52 0 44.52 22.83
11-05-16 44.52 44.52 44.52 0 44.52 22.83
11-05-13 44.52 44.52 44.52 0 44.52 22.83
11-05-12 44.52 44.52 44.52 0 44.52 22.83
11-05-11 44.52 44.52 44.52 0 44.52 22.83
11-05-10 44.52 44.52 44.52 0 44.52 22.83
Date Open High Low Vol Cls adjCls
11-05-09 44.52 44.52 44.52 0 44.52 22.83
11-05-06 44.52 44.52 44.52 0 44.52 22.83
11-05-05 44.04 44.52 43.82 700 44.52 22.83
11-05-04 45.33 45.33 45.33 0 45.33 23.25
11-05-03 45.33 45.33 45.33 0 45.33 23.25
11-05-02 45.04 45.33 45.04 300 45.33 23.25
11-04-29 43.21 44.02 43.21 500 44.02 22.57
11-04-28 42.83 43.10 42.83 2,500 43.08 22.09
11-04-27 41.70 41.70 41.70 0 41.70 21.38
Date Open High Low Vol Cls adjCls
11-04-26 41.70 41.70 41.70 100 41.70 21.38
11-04-25 41.28 41.28 41.28 0 41.28 21.17
11-04-21 41.28 41.28 41.28 0 41.28 21.17
11-04-20 41.30 41.30 41.28 900 41.28 21.17
11-04-19 40.56 40.56 40.56 0 40.56 20.80
11-04-18 40.56 40.56 40.56 0 40.56 20.80
11-04-15 40.56 40.56 40.56 0 40.56 20.80
11-04-14 40.56 40.56 40.56 0 40.56 20.80
11-04-13 40.56 40.56 40.56 0 40.56 20.80
Date Open High Low Vol Cls adjCls
11-04-12 40.56 40.56 40.56 0 40.56 20.80
11-04-11 40.56 40.56 40.56 0 40.56 20.80
11-04-08 40.56 40.56 40.56 0 40.56 20.80
11-04-07 40.56 40.56 40.56 0 40.56 20.80
11-04-06 40.56 40.56 40.56 0 40.56 20.80
11-04-05 40.56 40.56 40.56 300 40.56 20.80
11-04-04 40.38 40.38 40.38 300 40.38 20.71
11-04-01 39.37 39.37 39.37 0 39.37 20.19
11-03-31 39.37 39.37 39.37 0 39.37 20.19
Date Open High Low Vol Cls adjCls
11-03-30 39.37 39.37 39.37 100 39.37 20.19
11-03-29 38.52 38.52 38.52 700 38.52 19.75
11-03-28 39.47 39.47 39.47 300 39.47 20.24
11-03-25 39.82 39.82 39.82 0 39.82 20.42
11-03-24 39.82 39.82 39.82 0 39.82 20.42
11-03-23 39.82 39.82 39.82 0 39.82 20.42
11-03-22 39.82 39.82 39.82 0 39.82 20.42
11-03-21 39.82 39.82 39.82 0 39.82 20.42
11-03-18 39.82 39.82 39.82 0 39.82 20.42
Date Open High Low Vol Cls adjCls
11-03-17 39.82 39.82 39.82 0 39.82 20.42
11-03-16 39.82 39.82 39.82 0 39.82 20.42
11-03-15 39.55 39.83 39.55 2,900 39.82 20.42
11-03-14 39.94 40.19 39.93 2,500 40.17 20.60
11-03-11 41.15 41.15 41.15 0 41.15 21.10
11-03-10 41.15 41.15 41.15 0 41.15 21.10
11-03-09 41.02 41.15 41.02 300 41.15 21.10
11-03-08 41.69 41.69 41.69 0 41.69 21.38
11-03-07 41.69 41.69 41.69 100 41.69 21.38
Date Open High Low Vol Cls adjCls
11-03-04 42.62 42.62 42.62 0 42.62 21.86
11-03-03 42.62 42.62 42.62 300 42.62 21.86
11-03-02 42.77 42.77 42.77 100 42.77 21.93
11-03-01 42.38 42.38 42.38 0 42.38 21.73
11-02-28 42.38 42.38 42.38 0 42.38 21.73
11-02-25 42.38 42.38 42.38 0 42.38 21.73
11-02-24 42.38 42.38 42.38 100 42.38 21.73
11-02-23 43.33 43.33 43.33 0 43.33 22.22
11-02-22 43.33 43.33 43.33 0 43.33 22.22
Date Open High Low Vol Cls adjCls
11-02-18 43.33 43.33 43.33 0 43.33 22.22
11-02-17 43.33 43.33 43.33 0 43.33 22.22
11-02-16 43.33 43.33 43.33 0 43.33 22.22
11-02-15 43.33 43.33 43.33 0 43.33 22.22
11-02-14 43.33 43.33 43.33 0 43.33 22.22
11-02-11 43.35 43.35 43.31 1,100 43.33 22.22
11-02-10 43.74 43.74 43.74 0 43.74 22.43
11-02-09 42.89 43.83 42.89 5,600 43.74 22.43
11-02-08 42.68 43.01 42.68 2,500 43.00 22.05
Date Open High Low Vol Cls adjCls
11-02-07 40.00 40.00 40.00 0 40.00 20.51
11-02-04 40.00 40.00 40.00 0 40.00 20.51
11-02-03 39.99 40.00 39.99 500 40.00 20.51
11-02-02 38.75 38.75 38.75 0 38.75 19.87
11-02-01 38.86 38.86 38.75 2,100 38.75 19.87
11-01-31 39.99 39.99 39.99 0 39.99 20.51
11-01-28 39.99 39.99 39.99 0 39.99 20.51
11-01-27 39.99 39.99 39.99 300 39.99 20.51
11-01-26 39.21 39.44 39.21 300 39.44 20.23
Date Open High Low Vol Cls adjCls
11-01-25 39.23 39.23 39.23 100 39.23 20.12
11-01-24 39.04 39.04 39.04 0 39.04 20.02
11-01-21 39.04 39.04 39.04 0 39.04 20.02
11-01-20 39.04 39.04 39.04 0 39.04 20.02
11-01-19 39.04 39.04 39.04 0 39.04 20.02
11-01-18 39.23 39.23 39.04 1,500 39.04 20.02
11-01-14 38.40 38.79 38.40 700 38.78 19.89
11-01-13 40.29 40.29 40.29 0 40.29 20.66
11-01-12 40.00 40.29 40.00 500 40.29 20.66
Date Open High Low Vol Cls adjCls
11-01-11 41.35 41.35 41.35 0 41.35 21.21
11-01-10 41.35 41.35 41.35 0 41.35 21.21
11-01-07 41.35 41.35 41.35 0 41.35 21.21
11-01-06 41.35 41.35 41.35 0 41.35 21.21
11-01-05 41.57 41.57 41.35 500 41.35 21.21
11-01-04 42.80 42.80 42.06 500 42.06 21.57
11-01-03 42.84 42.84 42.84 0 42.84 21.97
10-12-31 42.84 42.84 42.84 0 42.84 21.97
10-12-30 42.84 42.84 42.84 0 42.84 21.97
Date Open High Low Vol Cls adjCls
10-12-29 42.84 42.84 42.84 0 42.84 21.97
10-12-28 42.84 42.84 42.84 0 42.84 21.97
10-12-27 42.84 42.84 42.84 0 42.84 21.97
10-12-23 42.84 42.84 42.84 0 42.84 21.97
10-12-22 42.84 42.84 42.84 0 42.84 21.97
10-12-21 42.79 42.84 42.79 1,700 42.84 21.97
10-12-20 42.05 42.05 42.05 0 42.05 21.56
10-12-17 42.05 42.05 42.05 0 42.05 21.56
10-12-16 42.05 42.05 42.05 0 42.05 21.56
Date Open High Low Vol Cls adjCls
10-12-15 42.05 42.05 42.05 100 42.05 21.56
10-12-14 41.40 41.40 41.40 0 41.40 21.23
10-12-13 41.40 41.40 41.40 0 41.40 21.23
10-12-10 41.40 41.40 41.40 0 41.40 21.23
10-12-09 41.40 41.40 41.40 0 41.40 21.23
10-12-08 41.40 41.40 41.40 0 41.40 21.23
10-12-07 41.40 41.40 41.40 0 41.40 21.23
10-12-06 41.40 41.40 41.40 0 41.40 21.23
10-12-03 41.40 41.40 41.40 0 41.40 21.23
Date Open High Low Vol Cls adjCls
10-12-02 41.40 41.40 41.40 0 41.40 21.23
10-12-01 41.40 41.40 41.40 0 41.40 21.23
10-11-30 41.40 41.40 41.40 0 41.40 21.23
10-11-29 41.40 41.40 41.40 0 41.40 21.23
10-11-26 41.40 41.40 41.40 0 41.40 21.23
10-11-24 41.40 41.40 41.40 0 41.40 21.23
10-11-23 41.40 41.40 41.40 0 41.40 21.23
10-11-22 41.40 41.40 41.40 0 41.40 21.23
10-11-19 41.40 41.40 41.40 0 41.40 21.23
Date Open High Low Vol Cls adjCls
10-11-18 41.40 41.40 41.40 0 41.40 21.23
10-11-17 41.40 41.40 41.40 0 41.40 21.23
10-11-16 41.40 41.40 41.40 0 41.40 21.23
10-11-15 41.40 41.40 41.40 0 41.40 21.23
10-11-12 41.40 41.40 41.40 0 41.40 21.23
10-11-11 41.40 41.40 41.40 0 41.40 21.23
10-11-10 41.40 41.40 41.40 0 41.40 21.23
10-11-09 41.40 41.40 41.40 0 41.40 21.23
10-11-08 41.40 41.40 41.40 0 41.40 21.23
Date Open High Low Vol Cls adjCls
10-11-05 41.40 41.40 41.40 100 41.40 21.23
10-11-04 42.79 42.91 42.79 700 42.91 22.01
10-11-03 44.52 44.52 44.52 0 44.52 22.83
10-11-02 44.52 44.52 44.52 0 44.52 22.83
10-11-01 44.52 44.52 44.52 0 44.52 22.83
10-10-29 44.52 44.52 44.52 100 44.52 22.83
10-10-28 43.64 43.64 43.64 0 43.64 22.38
10-10-27 43.64 43.64 43.64 0 43.64 22.38
10-10-26 43.64 43.64 43.64 0 43.64 22.38
Date Open High Low Vol Cls adjCls
10-10-25 43.64 43.64 43.64 0 43.64 22.38
10-10-22 43.64 43.64 43.64 0 43.64 22.38
10-10-21 43.64 43.64 43.64 0 43.64 22.38
10-10-20 43.72 43.72 43.64 700 43.64 22.38
10-10-19 43.16 43.16 43.16 100 43.16 22.13
10-10-18 43.88 43.88 43.66 900 43.66 22.39
10-10-15 44.04 44.04 44.04 0 44.04 22.58
10-10-14 44.04 44.04 44.04 100 44.04 22.58
10-10-13 44.34 44.34 44.34 0 44.34 22.74
Date Open High Low Vol Cls adjCls
10-10-12 43.70 44.34 43.70 1,900 44.34 22.74
10-10-11 43.41 43.41 43.41 300 43.41 22.26
10-10-08 43.30 43.42 43.14 2,700 43.38 22.25
10-10-07 43.73 43.73 43.73 0 43.73 22.43
10-10-06 43.73 43.73 43.73 0 43.73 22.43
10-10-05 43.73 43.73 43.73 0 43.73 22.43
10-10-04 43.73 43.73 43.73 0 43.73 22.43
10-10-01 43.73 43.73 43.73 0 43.73 22.43
10-09-30 43.73 43.73 43.73 0 43.73 22.43
Date Open High Low Vol Cls adjCls
10-09-29 43.73 43.73 43.73 0 43.73 22.43
10-09-28 43.73 43.73 43.73 100 43.73 22.43
10-09-27 42.97 42.97 42.97 0 42.97 22.04
10-09-24 42.97 42.97 42.97 0 42.97 22.04
10-09-23 42.97 42.97 42.97 0 42.97 22.04
10-09-22 43.20 43.20 42.97 300 42.97 22.04
10-09-21 43.99 44.56 43.94 1,500 43.94 22.53
10-09-20 41.45 41.45 41.45 0 41.45 21.26
10-09-17 41.45 41.45 41.45 0 41.45 21.26
Date Open High Low Vol Cls adjCls
10-09-16 41.45 41.45 41.45 100 41.45 21.26
10-09-15 41.29 41.29 41.29 100 41.29 21.17
10-09-14 40.30 40.30 40.25 1,300 40.25 20.64
10-09-13 40.12 40.12 40.12 100 40.12 20.57
10-09-10 39.35 39.35 39.35 0 39.35 20.18
10-09-09 39.35 39.35 39.35 0 39.35 20.18
10-09-08 39.35 39.35 39.35 0 39.35 20.18
10-09-07 39.43 39.43 39.35 1,100 39.35 20.18
10-09-03 37.97 37.97 37.97 0 37.97 19.47
Date Open High Low Vol Cls adjCls
10-09-02 37.97 37.97 37.97 0 37.97 19.47
10-09-01 37.97 37.97 37.97 0 37.97 19.47
10-08-31 37.97 37.97 37.97 0 37.97 19.47
10-08-30 37.97 37.97 37.97 0 37.97 19.47
10-08-27 37.97 37.97 37.97 0 37.97 19.47
10-08-26 37.97 37.97 37.97 0 37.97 19.47
10-08-25 37.97 37.97 37.97 0 37.97 19.47
10-08-24 37.97 37.97 37.97 0 37.97 19.47
10-08-23 37.97 37.97 37.97 0 37.97 19.47
Date Open High Low Vol Cls adjCls
10-08-20 37.97 37.97 37.97 100 37.97 19.47
10-08-19 37.76 37.76 37.54 700 37.54 19.25
10-08-18 38.20 38.20 38.20 0 38.20 19.59
10-08-17 38.16 38.20 38.16 1,300 38.20 19.59
10-08-16 38.11 38.11 38.11 100 38.11 19.54
10-08-13 38.71 38.71 38.71 0 38.71 19.85
10-08-12 38.71 38.71 38.71 0 38.71 19.85
10-08-11 38.71 38.71 38.71 0 38.71 19.85
10-08-10 38.71 38.71 38.71 0 38.71 19.85
Date Open High Low Vol Cls adjCls
10-08-09 38.71 38.71 38.71 100 38.71 19.85
10-08-06 38.80 38.80 38.80 0 38.80 19.90
10-08-05 38.80 38.80 38.80 300 38.80 19.90
10-08-04 38.77 38.77 38.77 0 38.77 19.88
10-08-03 38.77 38.77 38.77 0 38.77 19.88
10-08-02 38.77 38.77 38.77 0 38.77 19.88
10-07-30 38.77 38.77 38.77 0 38.77 19.88
10-07-29 38.77 38.77 38.77 0 38.77 19.88
10-07-28 38.77 38.77 38.77 0 38.77 19.88
Date Open High Low Vol Cls adjCls
10-07-27 38.77 38.77 38.77 0 38.77 19.88
10-07-26 38.77 38.77 38.77 100 38.77 19.88
10-07-23 37.72 37.72 37.72 0 37.72 19.34
10-07-22 37.72 37.72 37.72 0 37.72 19.34
10-07-21 37.72 37.72 37.72 0 37.72 19.34
10-07-20 37.72 37.72 37.72 100 37.72 19.34
10-07-19 37.44 37.44 37.44 0 37.44 19.20
10-07-16 37.44 37.44 37.44 0 37.44 19.20
10-07-15 37.44 37.44 37.44 100 37.44 19.20
Date Open High Low Vol Cls adjCls
10-07-14 36.97 36.97 36.97 0 36.97 18.96
10-07-13 36.97 36.97 36.97 300 36.97 18.96
10-07-12 37.05 37.05 35.97 2,900 35.97 18.45
10-07-09 37.02 41.02 37.02 5,400 37.25 19.10
10-07-08 37.37 40.89 37.22 1,300 40.89 20.97
10-07-07 41.20 41.20 36.85 700 37.82 19.39
10-07-06 35.83 36.06 35.62 1,300 36.06 18.49
10-07-02 36.09 36.09 36.09 0 36.09 18.51
10-07-01 36.23 36.23 36.09 500 36.09 18.51
Date Open High Low Vol Cls adjCls
10-06-30 36.27 37.41 35.99 2,900 35.99 18.46
10-06-29 37.74 37.74 37.74 0 37.74 19.35
10-06-28 37.74 37.74 37.74 0 37.74 19.35
10-06-25 37.74 37.74 37.74 300 37.74 19.35
10-06-24 38.06 38.06 38.06 300 38.06 19.52
10-06-23 39.93 39.93 39.93 0 39.93 20.48
10-06-22 39.93 39.93 39.93 0 39.93 20.48
10-06-21 40.21 40.43 39.93 700 39.93 20.48
10-06-18 39.52 39.52 39.52 0 39.52 20.27
Date Open High Low Vol Cls adjCls
10-06-17 39.52 39.52 39.52 0 39.52 20.27
10-06-16 39.66 39.66 39.52 700 39.52 20.27
10-06-15 39.69 39.69 39.69 100 39.69 20.35
10-06-14 39.50 39.50 39.09 500 39.09 20.05
10-06-11 38.25 39.14 38.25 500 39.14 20.07
10-06-10 37.30 37.30 37.26 500 37.26 19.11
10-06-09 35.84 35.84 35.84 0 35.84 18.38
10-06-08 35.80 35.84 35.80 300 35.84 18.38
10-06-07 36.97 37.38 36.97 700 37.38 19.17
Date Open High Low Vol Cls adjCls
10-06-04 39.32 39.32 39.32 0 39.32 20.16
10-06-03 39.32 39.32 39.32 300 39.32 20.16
10-06-02 38.91 38.91 38.91 0 38.91 19.95
10-06-01 38.91 38.91 38.91 0 38.91 19.95
10-05-28 38.91 38.91 38.91 0 38.91 19.95
10-05-27 38.91 38.91 38.91 300 38.91 19.95
10-05-26 37.84 37.84 37.66 700 37.66 19.31
10-05-25 36.80 36.80 36.80 0 36.80 18.87
10-05-24 36.80 36.80 36.80 0 36.80 18.87
Date Open High Low Vol Cls adjCls
10-05-21 36.80 36.80 36.80 0 36.80 18.87
10-05-20 36.80 36.80 36.80 100 36.80 18.87
10-05-19 37.60 37.60 37.60 0 37.60 19.28
10-05-18 37.60 37.60 37.60 0 37.60 19.28
10-05-17 37.59 37.60 37.59 300 37.60 19.28
10-05-14 38.50 38.50 38.08 500 38.08 19.53
10-05-13 39.21 39.21 39.21 300 39.21 20.11
10-05-12 38.66 39.02 38.66 300 39.02 20.01
10-05-11 37.47 37.47 37.47 0 37.47 19.22
Date Open High Low Vol Cls adjCls
10-05-10 37.93 37.93 37.39 1,100 37.47 19.22
10-05-07 37.00 37.32 35.98 1,900 35.98 18.45
10-05-06 37.92 37.92 34.37 3,100 36.14 18.53
10-05-05 38.00 38.00 38.00 100 38.00 19.49
10-05-04 39.50 39.50 39.50 100 39.50 20.26
10-05-03 40.52 40.52 39.40 1,300 39.40 20.21
10-04-30 39.00 39.84 39.00 1,500 39.84 20.43
10-04-29 37.15 37.15 37.15 100 37.15 19.05
10-04-28 36.77 36.77 36.61 900 36.61 18.77
Date Open High Low Vol Cls adjCls
10-04-27 37.69 37.69 37.58 300 37.58 19.27
10-04-26 37.36 38.07 37.36 500 38.07 19.52
10-04-23 37.78 37.78 36.93 700 36.93 18.94
10-04-22 38.11 38.11 38.05 300 38.05 19.51
10-04-21 38.31 38.31 36.64 300 36.64 18.79
10-04-20 36.05 36.54 36.05 1,100 36.37 18.65
10-04-19 35.96 36.45 35.72 1,100 35.84 18.38
10-04-16 35.85 36.76 35.85 4,200 36.00 18.46
10-04-15 35.28 35.75 35.28 15,700 35.75 18.33
Date Open High Low Vol Cls adjCls
10-04-14 35.00 35.00 35.00 300 35.00 17.95
10-04-13 34.67 34.84 34.67 500 34.84 17.87
10-04-12 34.83 34.83 34.70 1,300 34.74 17.82
10-04-09 34.69 34.69 34.69 100 34.69 17.79
10-04-08 34.25 34.25 34.25 100 34.25 17.56
10-04-07 33.82 34.44 33.82 500 34.44 17.66
10-04-06 34.19 34.39 34.19 1,700 34.39 17.64
10-04-05 34.03 34.03 34.03 300 34.03 17.45
10-04-01 33.71 33.71 33.71 0 33.71 17.29
Date Open High Low Vol Cls adjCls
10-03-31 33.64 33.71 33.64 1,300 33.71 17.29
10-03-30 33.94 34.18 33.90 2,100 33.90 17.38
10-03-29 33.84 33.84 33.52 300 33.52 17.19
10-03-26 33.49 33.64 33.48 1,300 33.64 17.25
10-03-25 33.23 33.23 33.23 0 33.23 17.04
10-03-24 33.23 33.23 33.23 0 33.23 17.04
10-03-23 33.23 33.23 33.23 0 33.23 17.04
10-03-22 33.23 33.23 33.23 300 33.23 17.04
10-03-19 32.60 32.60 32.60 0 32.60 16.72
Date Open High Low Vol Cls adjCls
10-03-18 32.60 32.60 32.60 0 32.60 16.72
10-03-17 32.60 32.60 32.60 300 32.60 16.72
10-03-16 31.95 32.49 31.95 700 32.49 16.66
10-03-15 32.59 32.59 32.42 700 32.51 16.67
10-03-12 31.56 32.59 31.56 3,100 32.59 16.71
10-03-11 32.19 32.19 32.19 300 32.19 16.51
10-03-10 31.94 31.96 31.92 2,100 31.96 16.39
10-03-09 31.76 31.76 31.76 0 31.76 16.29
10-03-08 31.79 31.80 31.64 5,000 31.76 16.29
Date Open High Low Vol Cls adjCls
10-03-05 31.65 31.65 31.65 300 31.65 16.23
10-03-04 30.72 30.72 30.72 0 30.72 15.75
10-03-03 30.14 30.72 30.14 2,300 30.72 15.75
10-03-02 30.80 30.83 30.80 700 30.83 15.81
10-03-01 30.21 30.97 30.21 1,500 30.93 15.86
10-02-26 31.38 31.38 31.38 0 31.38 16.09
10-02-25 31.38 31.38 31.38 100 31.38 16.09
10-02-24 32.14 32.14 32.14 100 32.14 16.48
10-02-23 31.81 32.32 31.81 500 32.32 16.57
Date Open High Low Vol Cls adjCls
10-02-22 32.38 32.38 32.38 1,500 32.38 16.61
10-02-19 31.65 32.18 31.41 2,100 32.18 16.50
10-02-18 31.60 31.80 31.60 1,100 31.80 16.31
10-02-17 31.09 31.72 31.09 2,700 31.58 16.19
10-02-16 29.33 29.33 29.33 300 29.33 15.04
10-02-12 28.27 28.27 28.27 100 28.27 14.50
10-02-11 28.25 28.25 28.25 100 28.25 14.49
10-02-10 28.27 28.27 28.27 100 28.27 14.50
10-02-09 28.22 28.22 28.22 0 28.22 14.47
Date Open High Low Vol Cls adjCls
10-02-08 28.22 28.22 28.22 0 28.22 14.47
10-02-05 28.14 28.22 28.14 300 28.22 14.47
10-02-04 29.42 29.42 29.42 0 29.42 15.09
10-02-03 29.42 29.42 29.42 0 29.42 15.09
10-02-02 29.42 29.42 29.42 300 29.42 15.09
10-02-01 30.38 30.38 30.38 0 30.38 15.58
10-01-29 30.38 30.38 30.38 0 30.38 15.58
10-01-28 29.70 30.38 29.70 500 30.38 15.58
10-01-27 30.14 30.14 30.14 100 30.14 15.46
Date Open High Low Vol Cls adjCls
10-01-26 30.91 30.91 30.87 500 30.87 15.83
10-01-25 31.00 31.52 31.00 500 31.04 15.92
10-01-22 31.50 31.50 31.07 900 31.12 15.96
10-01-21 31.92 31.92 31.92 100 31.92 16.37
10-01-20 32.39 32.39 32.39 0 32.39 16.61
10-01-19 32.39 32.39 32.39 0 32.39 16.61
10-01-15 32.51 32.64 32.36 700 32.39 16.61
10-01-14 31.90 31.90 31.90 0 31.90 16.36
10-01-13 31.94 31.94 31.53 1,100 31.90 16.36
Date Open High Low Vol Cls adjCls
10-01-12 32.72 32.72 32.00 2,100 32.00 16.41
10-01-11 33.26 33.26 32.90 300 32.90 16.87
10-01-08 33.03 33.03 33.03 0 33.03 16.94
10-01-07 33.03 33.03 33.03 0 33.03 16.94
10-01-06 32.89 33.03 32.17 1,700 33.03 16.94
10-01-05 31.18 32.41 31.18 11,700 32.06 16.44
10-01-04 30.50 30.93 30.50 8,700 30.93 15.86
09-12-31 30.87 30.87 30.87 100 30.87 15.83
09-12-30 30.90 31.05 30.46 11,500 30.80 15.79
Date Open High Low Vol Cls adjCls
09-12-29 31.19 31.30 31.08 17,100 31.20 16.00
09-12-28 30.94 31.17 30.94 7,800 31.04 15.92
09-12-24 31.75 31.75 31.75 0 31.75 16.28
09-12-23 31.75 31.75 31.75 0 31.75 16.28
09-12-22 31.75 31.75 31.75 0 31.75 16.28
09-12-21 31.75 31.75 31.75 0 31.75 16.28
09-12-18 31.75 31.75 31.75 0 31.75 16.28
09-12-17 31.75 31.75 31.75 0 31.75 16.28
09-12-16 31.75 31.75 31.75 0 31.75 16.28
Date Open High Low Vol Cls adjCls
09-12-15 31.75 31.75 31.75 0 31.75 16.28
09-12-14 31.75 31.75 31.75 0 31.75 16.28
09-12-11 32.08 32.18 31.75 1,700 31.75 16.28
09-12-10 30.21 31.18 29.03 1,700 31.18 15.99
09-12-09 31.77 31.77 31.77 0 31.77 16.29
09-12-08 31.77 31.77 31.77 0 31.77 16.29
09-12-07 31.77 31.77 31.77 0 31.77 16.29
09-12-04 32.00 32.00 31.77 500 31.77 16.29
09-12-03 31.81 31.81 31.81 300 31.81 16.31
Date Open High Low Vol Cls adjCls
09-12-02 33.99 33.99 32.02 700 32.45 16.64
09-12-01 31.84 31.84 31.84 0 31.84 16.33
09-11-30 32.09 32.09 31.30 1,900 31.84 16.33
09-11-27 32.10 32.10 32.00 2,900 32.00 16.41
09-11-25 32.08 32.12 32.07 2,700 32.12 16.47
09-11-24 31.36 31.62 31.35 2,300 31.62 16.22
09-11-23 32.00 32.44 31.64 1,700 31.64 16.23
09-11-20 31.99 31.99 31.99 0 31.99 16.41
09-11-19 31.99 31.99 31.99 0 31.99 16.41
Date Open High Low Vol Cls adjCls
09-11-18 31.99 31.99 31.99 0 31.99 16.41
09-11-17 31.99 31.99 31.99 0 31.99 16.41
09-11-16 31.43 31.99 31.43 700 31.99 16.41
09-11-13 31.12 31.12 31.12 0 31.12 15.96
09-11-12 31.12 31.12 31.12 0 31.12 15.96
09-11-11 31.12 31.12 31.12 0 31.12 15.96
09-11-10 31.12 31.12 31.12 100 31.12 15.96
09-11-09 29.92 29.92 29.92 0 29.92 15.34
09-11-06 27.00 29.92 27.00 300 29.92 15.34
Date Open High Low Vol Cls adjCls
09-11-05 27.20 27.20 27.20 0 27.20 13.95
09-11-04 27.20 27.20 27.20 0 27.20 13.95
09-11-03 27.20 27.20 27.20 0 27.20 13.95
09-11-02 27.20 27.20 27.20 0 27.20 13.95
09-10-30 27.20 27.20 27.20 100 27.20 13.95
09-10-29 30.07 30.07 30.07 0 30.07 15.42
09-10-28 30.07 30.07 30.07 0 30.07 15.42
09-10-27 30.07 30.07 30.07 0 30.07 15.42
09-10-26 30.07 30.07 30.07 0 30.07 15.42
Date Open High Low Vol Cls adjCls
09-10-23 30.07 30.07 30.07 0 30.07 15.42
09-10-22 30.07 30.07 30.07 0 30.07 15.42
09-10-21 30.04 30.07 30.04 1,300 30.07 15.42
09-10-20 31.50 31.50 31.50 100 31.50 16.15
09-10-19 30.48 30.48 30.48 300 30.48 15.63
09-10-16 30.25 30.25 30.25 0 30.25 15.51
09-10-15 30.25 30.25 30.25 0 30.25 15.51
09-10-14 30.25 30.25 30.25 100 30.25 15.51
09-10-13 30.38 30.38 30.38 0 30.38 15.58
Date Open High Low Vol Cls adjCls
09-10-12 30.38 30.38 30.38 300 30.38 15.58
09-10-09 31.21 31.21 31.21 100 31.21 16.01
09-10-08 30.96 30.96 30.96 300 30.96 15.88
09-10-07 29.51 29.51 29.51 700 29.51 15.13
09-10-06 29.13 29.13 29.13 0 29.13 14.94
09-10-05 29.13 29.13 29.13 0 29.13 14.94
09-10-02 29.13 29.13 29.13 0 29.13 14.94
09-10-01 29.13 29.13 29.13 500 29.13 14.94
09-09-30 28.82 28.82 28.82 0 28.82 14.78
Date Open High Low Vol Cls adjCls
09-09-29 28.97 28.97 28.82 300 28.82 14.78
09-09-28 27.01 27.01 27.01 300 27.01 13.85
09-09-25 28.01 28.63 27.94 3,500 27.94 14.33
09-09-24 30.44 30.44 30.44 0 30.44 15.61
09-09-23 30.44 30.44 30.44 0 30.44 15.61
09-09-22 30.44 30.44 30.44 0 30.44 15.61
09-09-21 30.44 30.44 30.44 0 30.44 15.61
09-09-18 30.44 30.44 30.44 100 30.44 15.61
09-09-17 30.14 30.14 28.87 1,100 29.43 15.09
Date Open High Low Vol Cls adjCls
09-09-16 28.26 28.26 28.26 0 28.26 14.49
09-09-15 28.26 28.26 28.26 0 28.26 14.49
09-09-14 22.09 28.30 22.09 900 28.26 14.49
09-09-11 29.28 29.28 29.28 100 29.28 15.02
09-09-10 27.89 27.89 27.89 300 27.89 14.30
09-09-09 27.00 27.00 27.00 0 27.00 13.85
09-09-08 27.00 27.00 27.00 0 27.00 13.85
09-09-04 26.01 27.00 26.01 300 27.00 13.85
09-09-03 25.99 25.99 25.99 0 25.99 13.33
Date Open High Low Vol Cls adjCls
09-09-02 25.45 26.80 25.45 2,500 25.99 13.33
09-09-01 26.29 26.29 26.29 0 26.29 13.48
09-08-31 30.16 30.16 26.29 700 26.29 13.48
09-08-28 26.58 26.58 26.58 0 26.58 13.63
09-08-27 26.58 26.58 26.58 0 26.58 13.63
09-08-26 26.58 26.58 26.58 300 26.58 13.63
09-08-25 26.31 26.66 26.31 500 26.55 13.62
09-08-24 25.63 26.27 25.63 7,000 26.19 13.43
09-08-21 25.40 25.40 25.40 1,300 25.40 13.03
Date Open High Low Vol Cls adjCls
09-08-20 20.10 25.47 20.10 1,100 25.47 13.06
09-08-19 24.95 24.95 24.95 0 24.95 12.79
09-08-18 24.95 24.95 24.95 0 24.95 12.79
09-08-17 24.95 24.95 24.95 0 24.95 12.79
09-08-14 24.95 24.95 24.95 0 24.95 12.79
09-08-13 25.00 25.02 24.95 1,100 24.95 12.79
09-08-12 25.48 25.48 25.48 0 25.48 13.07
09-08-11 25.48 25.48 25.48 0 25.48 13.07
09-08-10 25.48 25.48 25.48 0 25.48 13.07
Date Open High Low Vol Cls adjCls
09-08-07 25.48 25.48 25.48 900 25.48 13.07
09-08-06 24.74 24.74 24.74 0 24.74 12.69
09-08-05 25.89 25.89 24.74 700 24.74 12.69
09-08-04 25.42 25.42 25.42 0 25.42 13.04
09-08-03 25.04 25.42 25.04 1,500 25.42 13.04
09-07-31 23.68 23.68 23.68 0 23.68 12.14
09-07-30 23.68 23.68 23.68 0 23.68 12.14
09-07-29 23.68 23.68 23.68 0 23.68 12.14
09-07-28 23.68 23.68 23.68 0 23.68 12.14
Date Open High Low Vol Cls adjCls
09-07-27 23.68 23.68 23.68 0 23.68 12.14
09-07-24 22.00 23.72 22.00 4,600 23.68 12.14
09-07-23 24.89 24.90 24.89 500 24.90 12.77
09-07-22 23.94 23.94 23.94 0 23.94 12.28
09-07-21 23.94 23.94 23.94 0 23.94 12.28
09-07-20 23.94 23.94 23.94 0 23.94 12.28
09-07-17 23.94 23.94 23.94 0 23.94 12.28
09-07-16 23.65 23.94 23.65 3,300 23.94 12.28
09-07-15 23.21 24.10 23.21 3,100 24.10 12.36
Date Open High Low Vol Cls adjCls
09-07-14 22.14 22.14 22.14 0 22.14 11.35
09-07-13 22.14 22.14 22.14 100 22.14 11.35
09-07-10 21.80 21.80 21.80 0 21.80 11.18
09-07-09 21.80 21.80 21.80 0 21.80 11.18
09-07-08 21.80 21.80 21.72 1,100 21.80 11.18
09-07-07 21.92 22.02 21.87 700 22.02 11.29
09-07-06 21.85 21.85 21.85 700 21.85 11.21
09-07-02 22.50 22.50 22.50 100 22.50 11.54
09-07-01 21.84 22.20 21.84 900 22.20 11.38
Date Open High Low Vol Cls adjCls
09-06-30 21.18 21.18 21.18 0 21.18 10.86
09-06-29 21.18 21.18 21.18 0 21.18 10.86
09-06-26 21.18 21.18 21.18 0 21.18 10.86
09-06-25 22.99 22.99 21.17 900 21.18 10.86
09-06-24 20.51 20.51 20.51 0 20.51 10.52
09-06-23 21.71 21.71 20.51 700 20.51 10.52
09-06-22 21.54 21.54 20.57 1,300 20.65 10.59
09-06-19 23.49 23.49 23.49 0 23.49 12.05
09-06-18 23.49 23.49 23.49 300 23.49 12.05
Date Open High Low Vol Cls adjCls
09-06-17 21.52 21.52 21.52 0 21.52 11.04
09-06-16 25.09 25.09 21.35 1,100 21.52 11.04
09-06-15 21.08 21.08 21.08 900 21.08 10.81
09-06-12 22.36 22.36 22.36 300 22.36 11.47
09-06-11 23.96 23.96 23.96 0 23.96 12.29
09-06-10 24.10 24.10 23.96 300 23.96 12.29
09-06-09 24.09 24.09 24.09 100 24.09 12.35
09-06-08 24.01 24.01 22.88 4,000 23.00 11.79
09-06-05 22.31 22.31 22.31 0 22.31 11.44
Date Open High Low Vol Cls adjCls
09-06-04 22.31 22.31 22.31 0 22.31 11.44
09-06-03 23.10 23.10 22.31 1,100 22.31 11.44
09-06-02 22.53 22.53 22.53 0 22.53 11.55
09-06-01 22.53 22.53 22.53 0 22.53 11.55
09-05-29 22.53 22.53 22.53 0 22.53 11.55
09-05-28 22.53 22.53 22.53 0 22.53 11.55
09-05-27 22.03 22.53 22.03 1,100 22.53 11.55
09-05-26 22.50 22.50 22.20 900 22.35 11.46
09-05-22 21.01 21.01 21.01 500 21.01 10.77
Date Open High Low Vol Cls adjCls
09-05-21 20.52 20.52 20.52 0 20.52 10.52
09-05-20 20.52 20.52 20.52 0 20.52 10.52
09-05-19 20.52 20.52 20.52 0 20.52 10.52
09-05-18 20.52 20.52 20.52 0 20.52 10.52
09-05-15 20.52 20.52 20.52 0 20.52 10.52
09-05-14 20.52 20.52 20.52 0 20.52 10.52
09-05-13 20.52 20.52 20.52 0 20.52 10.52
09-05-12 20.52 20.52 20.52 0 20.52 10.52
09-05-11 20.52 20.52 20.52 100 20.52 10.52
Date Open High Low Vol Cls adjCls
09-05-08 21.96 21.96 20.46 300 20.46 10.49
09-05-07 20.01 20.01 20.01 300 20.01 10.26
09-05-06 14.39 23.10 14.37 8,300 21.00 10.77
09-05-05 21.19 21.38 21.19 300 21.38 10.96
09-05-04 20.00 20.24 19.99 700 20.24 10.38
09-05-01 18.21 18.42 18.19 1,100 18.42 9.45
09-04-30 19.33 19.33 19.33 0 19.33 9.91
09-04-29 19.19 19.33 19.19 500 19.33 9.91
09-04-28 17.74 17.74 17.74 0 17.74 9.10
Date Open High Low Vol Cls adjCls
09-04-27 17.74 17.74 17.74 0 17.74 9.10
09-04-24 17.74 17.74 17.74 0 17.74 9.10
09-04-23 17.74 17.74 17.74 0 17.74 9.10
09-04-22 17.74 17.74 17.74 0 17.74 9.10
09-04-21 17.74 17.74 17.74 0 17.74 9.10
09-04-20 17.74 17.74 17.74 0 17.74 9.10
09-04-17 17.74 17.74 17.74 0 17.74 9.10
09-04-16 17.74 17.74 17.74 100 17.74 9.10
09-04-15 16.95 16.95 16.95 300 16.95 8.69
Date Open High Low Vol Cls adjCls
09-04-14 17.81 17.81 17.81 0 17.81 9.13
09-04-13 17.81 17.81 17.81 300 17.81 9.13
09-04-09 17.93 17.93 17.93 300 17.93 9.19
09-04-08 17.39 17.88 17.39 700 17.88 9.17
09-04-07 18.99 19.00 16.89 2,100 17.63 9.04
09-04-06 19.18 19.18 19.18 500 19.18 9.84
09-04-03 17.00 17.00 17.00 0 17.00 8.72
09-04-02 17.00 17.00 17.00 0 17.00 8.72
09-04-01 16.68 17.00 16.65 900 17.00 8.72
Date Open High Low Vol Cls adjCls
09-03-31 18.13 18.19 16.89 5,600 16.89 8.66
09-03-30 15.50 15.91 15.50 900 15.91 8.16
09-03-27 15.95 15.98 14.51 5,000 15.98 8.19
09-03-26 16.29 16.29 16.29 0 16.29 8.35
09-03-25 16.29 16.29 16.29 0 16.29 8.35
09-03-24 16.29 16.29 16.29 700 16.29 8.35
09-03-23 16.01 16.01 16.01 100 16.01 8.21
09-03-20 16.71 16.71 16.71 0 16.71 8.57
09-03-19 16.71 16.71 16.71 0 16.71 8.57
Date Open High Low Vol Cls adjCls
09-03-18 16.71 16.71 16.71 0 16.71 8.57
09-03-17 16.71 16.71 16.71 0 16.71 8.57
09-03-16 16.71 16.71 16.71 0 16.71 8.57
09-03-13 16.71 16.71 16.71 300 16.71 8.57
09-03-12 14.00 14.00 14.00 0 14.00 7.18
09-03-11 14.00 14.00 14.00 0 14.00 7.18
09-03-10 17.20 17.20 14.00 1,900 14.00 7.18
09-03-09 14.27 14.31 14.27 1,900 14.27 7.32
09-03-06 16.72 16.72 16.72 300 16.72 8.57
Date Open High Low Vol Cls adjCls
09-03-05 15.17 15.17 15.17 0 15.17 7.78
09-03-04 15.17 15.17 15.17 1,300 15.17 7.78
09-03-03 16.20 16.20 16.20 0 16.20 8.31
09-03-02 16.20 16.20 16.20 500 16.20 8.31
09-02-27 15.10 15.10 15.10 0 15.10 7.74
09-02-26 15.10 15.10 15.10 0 15.10 7.74
09-02-25 14.51 15.10 14.51 1,700 15.10 7.74
09-02-24 13.04 13.04 13.04 300 13.04 6.69
09-02-23 12.30 12.30 12.30 300 12.30 6.31
Date Open High Low Vol Cls adjCls
09-02-20 11.31 13.05 11.31 1,700 13.05 6.69
09-02-19 14.90 14.90 13.80 300 13.80 7.08
09-02-18 10.11 13.39 10.11 3,700 13.25 6.79
09-02-17 14.90 15.69 14.90 900 14.90 7.64
09-02-13 14.90 14.90 14.90 100 14.90 7.64
09-02-12 14.90 14.90 14.90 100 14.90 7.64
09-02-11 14.40 14.40 14.40 0 14.40 7.38
09-02-10 14.40 14.40 14.40 0 14.40 7.38
09-02-09 14.40 14.40 14.40 0 14.40 7.38
Date Open High Low Vol Cls adjCls
09-02-06 14.40 14.40 14.40 0 14.40 7.38
09-02-05 14.40 14.40 14.40 100 14.40 7.38
09-02-04 14.92 14.92 14.90 300 14.90 7.64
09-02-03 14.92 14.92 14.90 500 14.92 7.65
09-02-02 14.07 14.07 14.07 0 14.07 7.22
09-01-30 14.07 14.07 14.07 0 14.07 7.22
09-01-29 14.07 14.07 14.07 0 14.07 7.22
09-01-28 14.07 14.07 14.07 0 14.07 7.22
09-01-27 14.07 14.07 14.07 0 14.07 7.22
Date Open High Low Vol Cls adjCls
09-01-26 14.07 14.07 14.07 0 14.07 7.22
09-01-23 14.07 14.07 14.07 0 14.07 7.22
09-01-22 14.07 14.07 14.07 0 14.07 7.22
09-01-21 14.07 14.07 14.07 0 14.07 7.22
09-01-20 14.61 14.61 14.07 700 14.07 7.22
09-01-16 16.86 16.86 14.60 1,300 15.04 7.71
09-01-15 14.70 14.70 14.70 0 14.70 7.54
09-01-14 14.70 14.70 14.70 300 14.70 7.54
09-01-13 14.91 14.93 14.91 500 14.93 7.66
Date Open High Low Vol Cls adjCls
09-01-12 14.63 14.63 14.63 0 14.63 7.50
09-01-09 14.63 14.63 14.63 0 14.63 7.50
09-01-08 14.61 14.63 14.60 500 14.63 7.50
09-01-07 14.70 15.88 14.70 500 15.88 8.14
09-01-06 14.86 15.97 14.86 1,100 15.97 8.19
09-01-05 14.75 14.75 14.75 300 14.75 7.56
09-01-02 14.89 14.89 14.89 0 14.89 7.64
08-12-31 14.97 14.97 13.88 1,100 14.89 7.64
08-12-30 14.95 14.95 14.95 0 14.95 7.67
Date Open High Low Vol Cls adjCls
08-12-29 14.95 14.95 14.95 0 14.95 7.67
08-12-26 14.95 14.95 14.95 0 14.95 7.67
08-12-24 14.95 14.95 14.95 0 14.95 7.67
08-12-23 14.99 14.99 14.95 1,900 14.95 7.67
08-12-22 14.10 14.10 14.04 700 14.04 7.20
08-12-19 12.90 12.90 12.90 0 12.90 6.62
08-12-18 12.90 12.90 12.90 0 12.90 6.62
08-12-17 12.90 12.90 12.90 0 12.90 6.62
08-12-16 13.10 13.10 12.90 1,900 12.90 6.62
Date Open High Low Vol Cls adjCls
08-12-15 13.23 13.23 13.23 0 13.23 6.78
08-12-12 13.22 13.23 13.22 500 13.23 6.78
08-12-11 14.50 14.50 14.50 0 14.50 7.44
08-12-10 14.50 14.50 14.50 100 14.50 7.44
08-12-09 14.27 14.27 14.27 100 14.27 7.32
08-12-08 11.60 15.99 11.60 3,500 15.15 7.77
08-12-05 14.00 14.00 14.00 0 14.00 7.18
08-12-04 14.00 14.00 14.00 0 14.00 7.18
08-12-03 14.00 14.00 14.00 0 14.00 7.18
Date Open High Low Vol Cls adjCls
08-12-02 14.00 14.00 14.00 1,700 14.00 7.18
08-12-01 13.60 13.60 13.60 0 13.60 6.97
08-11-28 13.60 13.60 13.60 0 13.60 6.97
08-11-26 13.60 13.60 13.60 900 13.60 6.97
08-11-25 13.09 13.10 13.09 1,300 13.10 6.72
08-11-24 12.40 12.40 12.40 0 12.40 6.36
08-11-21 12.40 12.40 12.40 0 12.40 6.36
08-11-20 12.50 12.50 12.40 300 12.40 6.36
08-11-19 12.80 12.80 12.80 100 12.80 6.56
Date Open High Low Vol Cls adjCls
08-11-18 13.01 13.01 12.80 500 12.80 6.56
08-11-17 14.40 14.40 14.40 0 14.40 7.38
08-11-14 13.20 14.40 13.06 1,300 14.40 7.38
08-11-13 14.20 14.20 14.20 0 14.20 7.28
08-11-12 14.20 14.20 14.20 300 14.20 7.28
08-11-11 13.01 14.29 12.70 5,200 14.29 7.33
08-11-10 14.00 14.00 14.00 0 14.00 7.18
08-11-07 14.77 15.89 13.62 4,600 14.00 7.18
08-11-06 10.10 13.00 10.10 2,100 12.84 6.58
Date Open High Low Vol Cls adjCls
08-11-05 13.73 14.47 13.70 2,700 13.75 7.05
08-11-04 14.71 16.37 14.55 6,600 15.68 8.04
08-11-03 13.01 13.75 13.01 700 13.75 7.05
08-10-31 10.60 13.80 10.10 3,100 13.60 6.97
08-10-30 12.94 15.79 12.87 5,000 13.50 6.92
08-10-29 16.07 16.07 11.10 1,700 11.30 5.79
08-10-28 11.56 11.56 9.50 4,600 9.50 4.87
08-10-27 12.55 12.55 12.55 0 12.55 6.44
08-10-24 12.55 12.55 12.55 100 12.55 6.44
Date Open High Low Vol Cls adjCls
08-10-23 14.25 14.25 14.25 0 14.25 7.31
08-10-22 14.25 14.25 14.25 900 14.25 7.31
08-10-21 13.50 14.00 13.50 1,700 14.00 7.18
08-10-20 13.50 13.50 13.50 300 13.50 6.92
08-10-17 14.00 14.00 14.00 100 14.00 7.18
08-10-16 14.00 14.00 14.00 0 14.00 7.18
08-10-15 13.97 14.00 13.93 1,900 14.00 7.18
08-10-14 14.20 14.20 14.20 0 14.20 7.28
08-10-13 14.20 14.20 14.20 0 14.20 7.28
Date Open High Low Vol Cls adjCls
08-10-10 14.20 14.20 14.20 0 14.20 7.28
08-10-09 14.51 14.51 14.20 500 14.20 7.28
08-10-08 17.01 17.01 15.01 2,300 15.01 7.70
08-10-07 18.00 18.00 18.00 0 18.00 9.23
08-10-06 18.01 18.01 18.00 300 18.00 9.23
08-10-03 20.89 20.89 18.90 700 18.90 9.69
08-10-02 19.00 19.00 19.00 0 19.00 9.74
08-10-01 20.10 20.89 19.00 2,300 19.00 9.74
08-09-30 20.01 20.01 20.01 300 20.01 10.26
Date Open High Low Vol Cls adjCls
08-09-29 25.50 25.50 25.50 0 25.50 13.08
08-09-26 25.50 25.50 25.50 300 25.50 13.08
08-09-25 30.52 31.30 25.30 1,100 25.30 12.97
08-09-24 18.96 18.96 18.96 0 18.96 9.72
08-09-23 18.96 18.96 18.96 0 18.96 9.72
08-09-22 18.96 18.96 18.96 0 18.96 9.72
08-09-19 18.96 18.96 18.96 0 18.96 9.72
08-09-18 18.96 18.96 18.96 0 18.96 9.72
08-09-17 18.96 18.96 18.96 300 18.96 9.72
Date Open High Low Vol Cls adjCls
08-09-16 20.50 20.50 20.50 0 20.50 10.51
08-09-15 20.50 20.50 20.50 0 20.50 10.51
08-09-12 20.50 20.50 20.50 0 20.50 10.51
08-09-11 20.50 20.50 20.50 0 20.50 10.51
08-09-10 20.50 20.50 20.50 0 20.50 10.51
08-09-09 20.50 20.50 20.50 0 20.50 10.51
08-09-08 20.50 20.50 20.50 0 20.50 10.51
08-09-05 20.50 20.50 20.50 0 20.50 10.51
08-09-04 20.50 20.50 20.50 0 20.50 10.51
Date Open High Low Vol Cls adjCls
08-09-03 20.50 20.50 20.50 0 20.50 10.51
08-09-02 20.50 20.50 20.50 300 20.50 10.51
08-08-29 19.57 19.57 19.57 0 19.57 10.04
08-08-28 19.57 19.57 19.57 0 19.57 10.04
08-08-27 19.57 19.57 19.57 0 19.57 10.04
08-08-26 19.57 19.57 19.57 0 19.57 10.04
08-08-25 19.57 19.57 19.57 0 19.57 10.04
08-08-22 19.57 19.57 19.57 0 19.57 10.04
08-08-21 19.57 19.57 19.57 0 19.57 10.04
Date Open High Low Vol Cls adjCls
08-08-20 19.57 19.57 19.57 0 19.57 10.04
08-08-19 19.57 19.57 19.57 0 19.57 10.04
08-08-18 19.57 19.57 19.57 0 19.57 10.04
08-08-15 19.57 19.57 19.57 0 19.57 10.04
08-08-14 19.57 19.57 19.57 0 19.57 10.04
08-08-13 19.57 19.57 19.57 0 19.57 10.04
08-08-12 19.57 19.57 19.57 100 19.57 10.04
08-08-11 19.34 19.34 19.34 0 19.34 9.92
08-08-08 19.34 19.34 19.34 0 19.34 9.92
Date Open High Low Vol Cls adjCls
08-08-07 19.34 19.34 19.34 700 19.34 9.92
08-08-06 19.10 19.60 19.03 2,700 19.27 9.88
08-08-05 20.00 20.00 18.86 31,300 19.00 9.74
08-08-04 21.43 21.43 21.43 0 21.43 10.99
08-08-01 21.43 21.43 21.43 0 21.43 10.99
08-07-31 21.43 21.43 21.43 0 21.43 10.99
08-07-30 21.43 21.43 21.43 0 21.43 10.99
08-07-29 21.43 21.43 21.43 0 21.43 10.99
08-07-28 21.43 21.43 21.43 0 21.43 10.99
Date Open High Low Vol Cls adjCls
08-07-25 21.43 21.43 21.43 100 21.43 10.99
08-07-24 21.72 21.72 21.72 100 21.72 11.14
08-07-23 21.66 21.66 21.66 0 21.66 11.11
08-07-22 21.66 21.66 21.66 0 21.66 11.11
08-07-21 21.66 21.66 21.66 1,700 21.66 11.11
08-07-18 21.40 21.40 21.40 0 21.40 10.97
08-07-17 21.40 21.40 21.40 0 21.40 10.97
08-07-16 21.40 21.40 21.40 0 21.40 10.97
08-07-15 21.40 21.40 21.40 0 21.40 10.97
Date Open High Low Vol Cls adjCls
08-07-14 21.40 21.40 21.40 6,800 21.40 10.97
08-07-11 21.50 21.50 21.50 0 21.50 11.03
08-07-10 21.50 21.50 21.50 0 21.50 11.03
08-07-09 21.50 21.50 21.50 0 21.50 11.03
08-07-08 21.50 21.50 21.50 0 21.50 11.03
08-07-07 21.50 21.50 21.50 0 21.50 11.03
08-07-03 22.50 22.50 21.50 700 21.50 11.03
08-07-02 22.87 22.87 22.87 300 22.87 11.73
08-07-01 22.61 22.61 22.61 0 22.61 11.59
Date Open High Low Vol Cls adjCls
08-06-30 23.00 23.00 22.61 700 22.61 11.59
08-06-27 24.00 24.00 24.00 0 24.00 12.31
08-06-26 24.00 24.00 24.00 0 24.00 12.31
08-06-25 24.00 24.00 24.00 0 24.00 12.31
08-06-24 25.00 25.00 24.00 700 24.00 12.31
08-06-23 28.00 28.00 28.00 0 28.00 14.36
08-06-20 28.00 28.00 28.00 0 28.00 14.36
08-06-19 28.00 28.00 28.00 0 28.00 14.36
08-06-18 28.00 28.00 28.00 100 28.00 14.36
Date Open High Low Vol Cls adjCls
08-06-17 26.65 26.65 26.41 3,300 26.41 13.54
08-06-16 26.10 26.10 26.10 0 26.10 13.38
08-06-13 26.10 26.10 26.10 0 26.10 13.38
08-06-12 26.10 26.10 26.10 0 26.10 13.38
08-06-11 26.10 26.10 26.10 0 26.10 13.38
08-06-10 26.10 26.10 26.10 1,300 26.10 13.38
08-06-09 26.20 26.20 26.20 100 26.20 13.44
08-06-06 26.05 26.05 26.05 0 26.05 13.36
08-06-05 26.05 26.05 26.05 0 26.05 13.36
Date Open High Low Vol Cls adjCls
08-06-04 26.05 26.05 26.05 300 26.05 13.36
08-06-03 26.33 26.33 26.33 0 26.33 13.50
08-06-02 26.33 26.33 26.33 0 26.33 13.50
08-05-30 26.33 26.33 26.33 0 26.33 13.50
08-05-29 26.33 26.33 26.33 0 26.33 13.50
08-05-28 26.33 26.33 26.33 0 26.33 13.50
08-05-27 26.33 26.33 26.33 300 26.33 13.50
08-05-23 26.08 26.08 26.08 0 26.08 13.37
08-05-22 26.08 26.08 26.08 0 26.08 13.37
Date Open High Low Vol Cls adjCls
08-05-21 26.08 26.08 26.08 0 26.08 13.37
08-05-20 26.08 26.08 26.08 100 26.08 13.37
08-05-19 27.00 27.00 27.00 0 27.00 13.85
08-05-16 27.00 27.00 27.00 0 27.00 13.85
08-05-15 27.00 27.00 27.00 0 27.00 13.85
08-05-14 27.00 27.00 27.00 0 27.00 13.85
08-05-13 27.00 27.00 27.00 0 27.00 13.85
08-05-12 27.00 27.00 27.00 0 27.00 13.85
08-05-09 27.00 27.00 27.00 100 27.00 13.85
Date Open High Low Vol Cls adjCls
08-05-08 26.09 26.09 26.09 100 26.09 13.38
08-05-07 24.10 24.10 23.90 1,700 23.94 12.28
08-05-06 22.39 22.39 22.39 0 22.39 11.48
08-05-05 22.39 22.39 22.39 0 22.39 11.48
08-05-02 22.39 22.39 22.39 0 22.39 11.48
08-05-01 22.39 22.39 22.39 0 22.39 11.48
08-04-30 22.39 22.39 22.39 0 22.39 11.48
08-04-29 22.39 22.39 22.39 0 22.39 11.48
08-04-28 22.39 22.39 22.39 0 22.39 11.48
Date Open High Low Vol Cls adjCls
08-04-25 22.39 22.39 22.39 0 22.39 11.48
08-04-24 22.39 22.39 22.39 0 22.39 11.48
08-04-23 22.39 22.39 22.39 0 22.39 11.48
08-04-22 22.39 22.39 22.39 0 22.39 11.48
08-04-21 22.39 22.39 22.39 0 22.39 11.48
08-04-18 22.39 22.39 22.39 0 22.39 11.48
08-04-17 22.39 22.39 22.39 0 22.39 11.48
08-04-16 22.39 22.39 22.39 0 22.39 11.48
08-04-15 22.39 22.39 22.39 0 22.39 11.48
Date Open High Low Vol Cls adjCls
08-04-14 22.39 22.39 22.39 300 22.39 11.48
08-04-11 23.00 23.00 23.00 0 23.00 11.79
08-04-10 23.00 23.00 23.00 0 23.00 11.79
08-04-09 23.00 23.00 23.00 0 23.00 11.79
08-04-08 23.00 23.00 23.00 0 23.00 11.79
08-04-07 23.00 23.00 23.00 100 23.00 11.79
08-04-04 22.31 22.31 22.31 100 22.31 11.44
08-04-03 22.19 22.19 22.19 0 22.19 11.38
08-04-02 22.38 22.38 22.19 900 22.19 11.38
Date Open High Low Vol Cls adjCls
08-04-01 22.10 22.10 22.10 0 22.10 11.33
08-03-31 22.10 22.10 22.10 0 22.10 11.33
08-03-28 22.10 22.10 22.10 0 22.10 11.33
08-03-27 22.10 22.10 22.10 0 22.10 11.33
08-03-26 22.10 22.10 22.10 1,100 22.10 11.33
08-03-25 22.17 22.17 22.17 0 22.17 11.37
08-03-24 22.17 22.17 22.17 900 22.17 11.37
08-03-20 22.00 22.00 22.00 0 22.00 11.28
08-03-19 22.00 22.00 22.00 900 22.00 11.28
Date Open High Low Vol Cls adjCls
08-03-18 21.85 21.85 21.85 0 21.85 11.21
08-03-17 21.85 21.85 21.85 0 21.85 11.21
08-03-14 21.85 21.85 21.85 100 21.85 11.21
08-03-13 22.05 22.05 22.05 0 22.05 11.31
08-03-12 22.05 22.05 22.05 0 22.05 11.31
08-03-11 22.10 22.10 22.00 500 22.05 11.31
08-03-10 22.85 22.85 22.25 1,100 22.25 11.41
08-03-07 23.30 23.30 23.00 500 23.00 11.79
08-03-06 23.35 23.35 23.35 0 23.35 11.97
Date Open High Low Vol Cls adjCls
08-03-05 23.35 23.35 23.35 300 23.35 11.97
08-03-04 23.52 23.52 23.52 0 23.52 12.06
08-03-03 23.86 23.86 23.52 1,500 23.52 12.06
08-02-29 24.97 24.97 24.97 0 24.97 12.81
08-02-28 24.97 24.97 24.97 0 24.97 12.81
08-02-27 24.84 24.97 24.84 900 24.97 12.81
08-02-26 25.00 25.00 24.52 1,700 25.00 12.82
08-02-25 25.00 25.00 25.00 0 25.00 12.82
08-02-22 25.00 25.00 25.00 0 25.00 12.82
Date Open High Low Vol Cls adjCls
08-02-21 25.00 25.00 25.00 0 25.00 12.82
08-02-20 25.00 25.00 25.00 0 25.00 12.82
08-02-19 24.10 25.00 24.10 700 25.00 12.82
08-02-15 26.50 26.50 26.50 0 26.50 13.59
08-02-14 26.50 26.50 26.50 300 26.50 13.59
08-02-13 25.58 25.58 25.58 0 25.58 13.12
08-02-12 24.30 25.58 24.30 300 25.58 13.12
08-02-11 24.80 24.80 24.80 0 24.80 12.72
08-02-08 26.60 26.60 24.47 3,500 24.80 12.72
Date Open High Low Vol Cls adjCls
08-02-07 25.41 25.41 25.41 0 25.41 13.03
08-02-06 24.55 25.92 23.69 3,700 25.41 13.03
08-02-05 25.13 25.13 25.13 0 25.13 12.89
08-02-04 24.87 26.70 24.87 5,000 25.13 12.89
08-02-01 25.90 28.33 24.30 4,400 24.30 12.46
08-01-31 24.00 24.00 24.00 500 24.00 12.31
08-01-30 24.72 24.72 24.72 0 24.72 12.68
08-01-29 24.72 24.72 24.72 300 24.72 12.68
08-01-28 25.07 25.10 24.88 1,700 24.88 12.76
Date Open High Low Vol Cls adjCls
08-01-25 24.90 24.90 24.90 300 24.90 12.77
08-01-24 24.40 24.60 24.40 500 24.60 12.62
08-01-23 23.93 23.93 23.88 300 23.88 12.25
08-01-22 24.94 24.94 23.95 10,900 24.56 12.59
08-01-18 28.18 28.18 28.18 0 28.18 14.45
08-01-17 28.18 28.18 28.18 0 28.18 14.45
08-01-16 31.00 31.00 25.98 1,700 28.18 14.45
08-01-15 28.04 28.04 28.04 700 28.04 14.38
08-01-14 25.15 25.15 25.15 0 25.15 12.90
Date Open High Low Vol Cls adjCls
08-01-11 25.25 25.30 25.10 1,500 25.15 12.90
08-01-10 25.40 25.40 25.40 0 25.40 13.03
08-01-09 25.40 25.40 25.40 300 25.40 13.03
08-01-08 27.15 27.15 27.15 0 27.15 13.92
08-01-07 28.29 28.29 27.15 500 27.15 13.92
08-01-04 28.95 28.99 28.50 700 28.99 14.87
08-01-03 29.94 29.94 29.94 100 29.94 15.35
08-01-02 25.60 25.60 25.60 0 25.60 13.13
07-12-31 25.60 25.60 25.60 0 25.60 13.13
Date Open High Low Vol Cls adjCls
07-12-28 25.47 25.60 25.47 1,700 25.60 13.13
07-12-27 25.65 25.65 25.65 500 25.65 13.15
07-12-26 26.35 26.35 26.19 700 26.19 13.43
07-12-24 26.15 26.15 26.15 0 26.15 13.41
07-12-21 26.15 26.15 26.15 0 26.15 13.41
07-12-20 26.15 26.15 26.15 0 26.15 13.41
07-12-19 26.15 26.15 26.15 0 26.15 13.41
07-12-18 26.12 26.15 26.12 300 26.15 13.41
07-12-17 28.24 28.24 28.24 0 28.24 14.48
Date Open High Low Vol Cls adjCls
07-12-14 28.24 28.24 28.24 0 28.24 14.48
07-12-13 28.24 28.24 28.24 0 28.24 14.48
07-12-12 28.24 28.24 28.24 24,900 28.24 14.48
07-12-11 28.99 28.99 28.99 0 28.99 14.87
07-12-10 28.99 28.99 28.99 100 28.99 14.87
07-12-07 28.73 28.73 28.73 0 28.73 14.73
07-12-06 27.35 28.74 27.35 1,300 28.73 14.73
07-12-05 27.07 27.07 27.07 0 27.07 13.88
07-12-04 27.07 27.07 27.07 0 27.07 13.88
Date Open High Low Vol Cls adjCls
07-12-03 27.52 27.52 27.07 2,700 27.07 13.88
07-11-30 27.52 27.52 27.52 0 27.52 14.11
07-11-29 27.52 27.52 27.52 0 27.52 14.11
07-11-28 27.52 27.52 27.52 0 27.52 14.11
07-11-27 27.55 27.55 27.52 300 27.52 14.11
07-11-26 29.49 29.49 29.49 300 29.49 15.12
07-11-23 25.40 25.40 25.40 0 25.40 13.03
07-11-21 25.40 25.40 25.40 700 25.40 13.03
07-11-20 25.59 25.70 25.44 6,600 25.44 13.05
Date Open High Low Vol Cls adjCls
07-11-19 30.00 30.00 26.28 1,700 29.20 14.97
07-11-16 26.50 26.80 26.50 2,100 26.80 13.74
07-11-15 26.61 26.61 26.61 0 26.61 13.65
07-11-14 27.00 27.00 26.61 2,500 26.61 13.65
07-11-13 27.00 27.00 27.00 0 27.00 13.85
07-11-12 27.14 28.98 26.97 1,700 27.00 13.85
07-11-09 27.83 27.83 27.83 0 27.83 14.27
07-11-08 27.83 27.83 27.83 0 27.83 14.27
07-11-07 27.83 27.83 27.83 0 27.83 14.27
Date Open High Low Vol Cls adjCls
07-11-06 27.83 27.83 27.83 100 27.83 14.27
07-11-05 28.21 28.21 27.61 700 27.61 14.16
07-11-02 29.27 29.27 28.33 500 28.33 14.53
07-11-01 28.53 28.53 28.25 500 28.25 14.49
07-10-31 28.56 28.56 28.56 0 28.56 14.65
07-10-30 30.15 30.15 28.56 500 28.56 14.65
07-10-29 28.84 28.84 28.68 1,500 28.68 14.71
07-10-26 28.99 28.99 28.99 0 28.99 14.87
07-10-25 28.99 29.21 28.92 1,900 28.99 14.87
Date Open High Low Vol Cls adjCls
07-10-24 27.94 28.00 27.94 4,800 28.00 14.36
07-10-23 27.84 27.84 27.84 0 27.84 14.28
07-10-22 27.84 27.84 27.84 0 27.84 14.28
07-10-19 27.84 27.84 27.84 300 27.84 14.28
07-10-18 29.82 29.82 28.39 3,300 28.39 14.56
07-10-17 28.27 28.27 28.27 0 28.27 14.50
07-10-16 28.27 28.27 28.27 0 28.27 14.50
07-10-15 28.54 28.54 28.27 1,900 28.27 14.50
07-10-12 29.00 29.00 29.00 0 29.00 14.87
Date Open High Low Vol Cls adjCls
07-10-11 29.33 29.34 29.00 4,400 29.00 14.87
07-10-10 29.47 29.63 29.47 2,300 29.63 15.19
07-10-09 29.84 29.84 29.48 900 29.48 15.12
07-10-08 30.25 30.25 29.36 2,900 29.36 15.06
07-10-05 29.91 30.24 29.81 2,700 29.86 15.31
07-10-04 29.40 29.60 29.40 2,300 29.60 15.18
07-10-03 29.33 29.35 29.11 11,500 29.19 14.97
07-10-02 29.07 29.10 28.96 1,300 28.96 14.85
07-10-01 29.20 29.35 28.99 19,600 29.35 15.05
Date Open High Low Vol Cls adjCls
07-09-28 29.25 29.25 29.02 109,200 29.20 14.97
07-09-27 28.84 29.22 28.38 44,400 28.99 14.87
07-09-26 27.80 28.25 27.80 14,400 28.10 14.41
07-09-25 27.11 28.12 26.90 155,200 27.87 14.29
07-09-24 27.59 27.59 27.28 2,300 27.28 13.99
07-09-21 26.21 28.30 26.21 13,200 27.71 14.21
07-09-20 26.44 26.44 25.90 6,200 26.15 13.41
07-09-19 26.23 26.61 26.23 4,000 26.50 13.59
07-09-18 25.94 25.94 25.72 5,200 25.81 13.24
Date Open High Low Vol Cls adjCls
07-09-17 24.73 26.05 24.09 8,100 25.85 13.26
07-09-14 26.80 26.80 26.20 8,700 26.28 13.48
07-09-13 26.48 26.70 26.48 2,500 26.59 13.64
07-09-12 26.00 26.50 25.98 4,400 26.36 13.52
07-09-11 25.71 26.14 25.60 2,700 26.14 13.41
07-09-10 25.63 26.00 25.51 5,200 25.85 13.26
07-09-07 25.15 25.41 24.85 4,000 25.40 13.03
07-09-06 25.50 25.51 25.15 14,400 25.23 12.94
07-09-05 25.35 25.35 25.11 1,700 25.27 12.96
Date Open High Low Vol Cls adjCls
07-09-04 25.39 25.56 25.35 3,700 25.35 13.00
07-08-31 25.17 25.20 25.07 900 25.20 12.92
07-08-30 24.42 24.80 24.42 5,400 24.60 12.62
07-08-29 23.91 24.81 23.74 2,300 24.74 12.69
07-08-28 24.43 24.43 23.90 2,500 23.90 12.26
07-08-27 23.95 24.80 23.95 700 24.80 12.72
07-08-24 23.58 23.58 23.58 0 23.58 12.09
07-08-23 23.58 23.58 23.58 100 23.58 12.09
07-08-22 23.80 24.00 23.80 700 24.00 12.31
Date Open High Low Vol Cls adjCls
07-08-21 23.64 23.64 23.64 0 23.64 12.12
07-08-20 23.60 23.81 23.60 9,900 23.64 12.12
07-08-17 22.81 23.24 22.61 4,200 22.61 11.59
07-08-16 23.12 23.13 21.98 10,100 22.41 11.49
07-08-15 24.26 24.29 23.76 3,700 23.76 12.18
07-08-14 24.76 24.76 24.21 3,700 24.23 12.43
07-08-13 25.35 25.35 24.19 2,100 24.46 12.54
07-08-10 24.96 25.39 24.17 36,600 24.62 12.63
07-08-09 25.88 25.88 25.04 1,300 25.50 13.08
Date Open High Low Vol Cls adjCls
07-08-08 24.81 26.00 24.81 11,700 26.00 13.33
07-08-07 24.09 24.34 24.09 1,300 24.34 12.48
07-08-06 23.85 23.98 23.72 4,400 23.98 12.30
07-08-03 23.79 24.12 23.64 8,500 23.64 12.12
07-08-02 23.54 23.81 23.54 10,100 23.80 12.21
07-08-01 23.39 23.60 22.37 8,100 23.16 11.88
07-07-31 23.74 24.32 23.74 8,700 23.75 12.18
07-07-30 24.18 24.18 23.86 1,300 23.86 12.24
07-07-27 24.33 24.36 24.25 700 24.25 12.44
Date Open High Low Vol Cls adjCls
07-07-26 25.08 25.08 22.88 4,200 23.90 12.26
07-07-25 24.72 24.77 24.43 5,200 24.43 12.53
07-07-24 25.33 25.33 24.92 1,500 25.12 12.88
07-07-23 24.67 25.68 24.67 2,900 25.35 13.00
07-07-20 25.57 25.57 24.86 2,700 25.15 12.90
07-07-19 26.00 26.00 25.40 2,100 25.94 13.30
07-07-18 25.78 25.78 25.78 4,400 25.78 13.22
07-07-17 25.75 25.94 25.51 3,900 25.73 13.19
07-07-16 24.18 25.55 24.18 8,300 25.55 13.10
Date Open High Low Vol Cls adjCls
07-07-13 23.85 23.85 23.85 100 23.85 12.23
07-07-12 23.71 23.74 23.67 1,700 23.74 12.17
07-07-11 23.79 23.79 23.52 2,700 23.52 12.06
07-07-10 23.26 23.75 23.09 4,000 23.55 12.08
07-07-09 23.19 23.19 23.19 0 23.19 11.89
07-07-06 23.19 23.19 23.19 700 23.19 11.89
07-07-05 23.65 23.65 23.34 300 23.34 11.97
07-07-03 23.31 23.31 23.31 0 23.31 11.95
07-07-02 22.48 23.39 22.48 1,100 23.31 11.95
Date Open High Low Vol Cls adjCls
07-06-29 23.05 23.05 23.05 100 23.05 11.82
07-06-28 22.70 22.70 22.70 0 22.70 11.64
07-06-27 22.72 22.72 22.70 300 22.70 11.64
07-06-26 22.85 22.86 22.84 500 22.84 11.71
07-06-25 23.19 23.19 22.85 1,300 22.85 11.72
07-06-22 23.65 23.65 23.42 2,300 23.47 12.04
07-06-21 23.51 23.51 23.39 3,300 23.44 12.02
07-06-20 23.76 23.76 23.76 100 23.76 12.18
07-06-19 23.98 23.98 23.98 500 23.98 12.30
Date Open High Low Vol Cls adjCls
07-06-18 24.10 24.10 23.83 6,200 23.83 12.22
07-06-15 24.50 24.70 24.26 1,500 24.26 12.44
07-06-14 24.18 24.18 24.17 500 24.17 12.39
07-06-13 24.07 24.07 23.95 1,500 23.95 12.28
07-06-12 23.55 24.25 23.55 3,900 24.18 12.40
07-06-11 23.48 23.48 23.47 1,300 23.47 12.04
07-06-08 23.46 23.50 23.46 500 23.50 12.05
07-06-07 23.18 23.18 23.10 500 23.15 11.87
07-06-06 23.63 23.63 23.63 100 23.63 12.12
Date Open High Low Vol Cls adjCls
07-06-05 23.76 23.76 23.59 300 23.59 12.10
07-06-04 23.76 23.91 23.76 700 23.78 12.19
07-06-01 23.33 23.67 23.33 1,500 23.53 12.07
07-05-31 23.15 23.35 23.15 900 23.35 11.97
07-05-30 23.27 23.37 23.23 700 23.23 11.91
07-05-29 23.05 23.40 23.05 2,100 23.40 12.00
07-05-25 22.93 23.05 22.93 1,500 22.95 11.77
07-05-24 23.03 23.16 22.81 1,100 22.85 11.72
07-05-23 23.60 23.60 23.15 4,000 23.15 11.87
Date Open High Low Vol Cls adjCls
07-05-22 23.58 23.58 23.54 1,500 23.54 12.07
07-05-21 23.13 23.68 23.13 7,000 23.60 12.10
07-05-18 22.65 22.82 22.62 7,600 22.80 11.69
07-05-17 22.78 22.78 22.61 1,300 22.65 11.62
07-05-16 22.85 23.00 22.68 2,300 22.85 11.72
07-05-15 22.66 22.80 22.48 1,900 22.62 11.60
07-05-14 22.80 22.87 22.70 3,300 22.73 11.66
07-05-11 22.31 22.31 22.31 100 22.31 11.44
07-05-10 22.32 22.32 21.91 3,500 22.00 11.28
Date Open High Low Vol Cls adjCls
07-05-09 22.69 22.72 22.47 1,300 22.47 11.52
07-05-08 22.69 23.00 22.69 4,000 23.00 11.79
07-05-07 22.28 22.86 22.28 3,500 22.75 11.67
07-05-04 22.19 22.49 21.88 8,500 21.88 11.22
07-05-03 21.74 21.92 21.74 700 21.92 11.24
07-05-02 21.48 21.48 21.28 1,900 21.41 10.98
07-05-01 21.67 21.67 21.44 2,500 21.53 11.04
07-04-30 21.79 21.84 21.79 1,300 21.81 11.18
07-04-27 21.39 21.60 21.32 1,700 21.59 11.07
Date Open High Low Vol Cls adjCls
07-04-26 21.78 21.78 21.43 2,100 21.60 11.08
07-04-25 21.50 22.15 21.50 4,000 21.99 11.28
07-04-24 21.35 21.97 21.31 6,400 21.31 10.93
07-04-23 21.07 21.07 20.93 1,500 20.93 10.73
07-04-20 21.10 21.10 20.99 1,700 21.09 10.82
07-04-19 20.91 20.91 20.83 900 20.84 10.69
07-04-18 20.51 21.13 20.51 1,700 21.13 10.84
07-04-17 21.01 21.03 20.82 1,900 20.82 10.68
07-04-16 21.00 21.24 21.00 2,900 21.03 10.78
Date Open High Low Vol Cls adjCls
07-04-13 20.76 20.94 20.74 7,900 20.87 10.70
07-04-12 20.58 21.05 20.58 13,400 20.75 10.64
07-04-11 20.51 20.51 20.45 500 20.50 10.51
07-04-10 20.33 20.60 20.33 2,300 20.60 10.56
07-04-09 20.13 20.35 20.13 8,100 20.19 10.35
07-04-05 20.10 20.10 19.90 9,500 19.97 10.24
07-04-04 19.84 20.00 19.84 1,100 20.00 10.26
07-04-03 19.51 20.08 19.51 11,500 19.84 10.17
07-04-02 19.25 19.25 19.25 700 19.25 9.87
Date Open High Low Vol Cls adjCls
07-03-30 19.34 19.41 19.09 3,100 19.21 9.85
07-03-29 18.85 19.46 18.54 13,200 19.46 9.98
07-03-28 18.23 18.31 18.23 500 18.31 9.39
07-03-27 18.05 18.11 18.05 300 18.11 9.29
07-03-26 18.40 18.40 18.25 5,000 18.34 9.41
07-03-23 17.26 18.39 17.26 8,500 18.39 9.43
07-03-22 17.78 17.78 17.64 900 17.64 9.05
07-03-21 17.20 17.83 17.20 13,200 17.78 9.12
07-03-20 16.99 17.12 16.99 700 17.10 8.77
Date Open High Low Vol Cls adjCls
07-03-19 16.77 17.39 16.77 2,100 17.26 8.85
07-03-16 16.86 16.86 16.86 0 16.86 8.65
07-03-15 16.86 16.86 16.86 0 16.86 8.65
07-03-14 16.86 16.86 16.86 100 16.86 8.65
07-03-13 17.00 17.00 17.00 100 17.00 8.72
07-03-12 17.20 17.20 17.20 0 17.20 8.82
07-03-09 17.20 17.20 17.20 700 17.20 8.82
07-03-08 17.16 17.16 17.16 300 17.16 8.80
07-03-07 16.84 17.13 16.84 1,100 17.13 8.78
Date Open High Low Vol Cls adjCls
07-03-06 16.12 16.95 16.12 4,600 16.80 8.62
07-03-05 15.77 15.97 15.70 2,700 15.92 8.16
07-03-02 16.28 16.28 16.28 0 16.28 8.35
07-03-01 15.70 16.28 15.70 3,900 16.28 8.35
07-02-28 16.00 16.34 16.00 3,900 16.06 8.24
07-02-27 16.20 16.20 15.95 3,300 15.95 8.18
07-02-26 16.20 16.20 16.20 3,900 16.20 8.31
07-02-23 16.28 16.28 16.20 1,500 16.25 8.33
07-02-22 16.37 16.37 16.37 900 16.37 8.39
Date Open High Low Vol Cls adjCls
07-02-21 16.41 16.41 16.40 1,100 16.40 8.41
07-02-20 16.41 16.41 16.41 0 16.41 8.42
07-02-16 16.50 16.50 16.40 700 16.41 8.42
07-02-15 16.54 16.59 16.49 2,700 16.49 8.46
07-02-14 16.73 16.74 16.51 2,300 16.51 8.47
07-02-13 16.26 16.30 16.26 1,900 16.30 8.36
07-02-12 16.00 16.00 16.00 0 16.00 8.21
07-02-09 16.00 16.03 15.97 1,700 16.00 8.21
07-02-08 16.12 16.12 16.12 300 16.12 8.27
Date Open High Low Vol Cls adjCls
07-02-07 16.22 16.22 16.22 0 16.22 8.32
07-02-06 16.22 16.22 16.22 100 16.22 8.32
07-02-05 16.39 16.39 16.39 100 16.39 8.41
07-02-02 16.44 16.44 16.44 100 16.44 8.43
07-02-01 16.85 16.85 16.62 3,700 16.62 8.52
07-01-31 16.37 16.37 16.25 700 16.25 8.33
07-01-30 16.62 16.62 16.62 100 16.62 8.52
07-01-29 16.73 16.73 16.67 300 16.67 8.55
07-01-26 16.45 16.45 16.40 900 16.40 8.41
Date Open High Low Vol Cls adjCls
07-01-25 16.59 16.59 16.56 300 16.56 8.49
07-01-24 17.03 17.31 16.91 6,200 17.11 8.77
07-01-23 17.05 17.05 17.05 0 17.05 8.74
07-01-22 17.03 17.06 16.82 1,700 17.05 8.74
07-01-19 17.18 17.18 17.18 0 17.18 8.81
07-01-18 17.28 17.28 17.16 1,700 17.18 8.81
07-01-17 17.26 17.29 17.13 9,700 17.14 8.79
07-01-16 16.95 17.33 16.95 4,400 17.33 8.89
07-01-12 16.87 16.87 16.87 100 16.87 8.65
Date Open High Low Vol Cls adjCls
07-01-11 16.72 16.72 16.72 0 16.72 8.57
07-01-10 16.72 16.72 16.72 0 16.72 8.57
07-01-09 16.72 16.72 16.72 900 16.72 8.57
07-01-08 16.48 16.68 16.48 300 16.68 8.55
07-01-05 16.44 16.44 16.44 0 16.44 8.43
07-01-04 16.44 16.44 16.44 900 16.44 8.43
07-01-03 16.36 16.45 16.36 1,100 16.45 8.44
06-12-29 16.15 16.15 16.08 300 16.08 8.25
06-12-28 16.24 16.24 16.24 0 16.24 8.33
Date Open High Low Vol Cls adjCls
06-12-27 16.17 16.24 16.17 5,400 16.24 8.33
06-12-26 16.07 16.07 16.07 300 16.07 8.24
06-12-22 16.14 16.14 16.14 0 16.14 8.28
06-12-21 15.97 16.14 15.97 300 16.14 8.28
06-12-20 16.10 16.10 16.10 0 16.10 8.26
06-12-19 16.15 16.15 16.10 3,900 16.10 8.26
06-12-18 16.61 16.61 16.35 300 16.35 8.38
06-12-15 16.46 16.46 16.26 2,500 16.26 8.34
06-12-14 16.35 16.69 16.35 500 16.69 8.56
Date Open High Low Vol Cls adjCls
06-12-13 16.23 16.30 16.13 2,500 16.30 8.36
06-12-12 16.60 16.85 16.41 3,300 16.41 8.42
06-12-11 16.15 16.50 15.95 7,200 16.41 8.42
06-12-08 15.37 15.85 15.34 1,700 15.85 8.13
06-12-07 15.54 15.54 15.22 1,900 15.29 7.84
06-12-06 15.05 15.16 14.99 3,300 15.16 7.77
06-12-05 15.17 15.17 15.17 0 15.17 7.78
06-12-04 15.17 15.17 15.17 0 15.17 7.78
06-12-01 15.17 15.17 15.17 0 15.17 7.78
Date Open High Low Vol Cls adjCls
06-11-30 15.17 15.17 15.17 0 15.17 7.78
06-11-29 15.21 15.21 15.17 1,100 15.17 7.78
06-11-28 15.14 15.14 15.06 700 15.06 7.72
06-11-27 15.19 15.19 15.05 900 15.05 7.72
06-11-24 15.03 15.43 15.03 1,300 15.36 7.88
06-11-22 15.26 15.40 15.19 1,500 15.40 7.90
06-11-21 15.39 15.39 15.31 1,700 15.35 7.87
06-11-20 15.76 15.76 15.76 0 15.76 8.08
06-11-17 15.76 15.76 15.76 300 15.76 8.08
Date Open High Low Vol Cls adjCls
06-11-16 15.47 15.64 15.47 300 15.64 8.02
06-11-15 15.24 15.56 15.24 2,500 15.56 7.98
06-11-14 15.19 15.30 15.19 1,900 15.30 7.85
06-11-13 14.95 15.06 14.71 72,300 14.96 7.67
06-11-10 14.85 14.85 14.85 0 14.85 7.62
06-11-09 14.95 15.00 14.69 4,000 14.85 7.62
06-11-08 15.04 15.09 15.04 900 15.04 7.71
06-11-07 14.85 15.00 14.80 3,500 14.93 7.66
06-11-06 15.05 15.10 14.85 7,900 14.85 7.62
Date Open High Low Vol Cls adjCls
06-11-03 14.81 14.90 14.71 3,300 14.85 7.62
06-11-02 14.75 14.90 14.73 3,300 14.88 7.63
06-11-01 14.84 14.95 14.77 2,700 14.77 7.57
06-10-31 14.80 14.83 14.80 300 14.83 7.61
06-10-30 14.96 14.96 14.94 900 14.95 7.67
06-10-27 14.88 14.88 14.71 900 14.74 7.56
06-10-26 15.00 15.09 15.00 500 15.09 7.74
06-10-25 14.83 14.83 14.70 700 14.73 7.55
06-10-24 14.73 14.75 14.73 300 14.75 7.56
Date Open High Low Vol Cls adjCls
06-10-23 14.94 14.96 14.92 4,200 14.93 7.66
06-10-20 15.00 15.00 14.98 3,900 14.99 7.69
06-10-19 14.61 14.61 14.61 0 14.61 7.49
06-10-18 14.63 14.63 14.60 2,500 14.61 7.49
06-10-17 14.75 14.85 14.62 900 14.85 7.62
06-10-16 14.91 14.91 14.80 1,300 14.83 7.61
06-10-13 14.71 14.85 14.68 1,900 14.85 7.62
06-10-12 14.06 14.64 14.06 7,900 14.64 7.51
06-10-11 14.70 14.70 14.49 1,100 14.63 7.50
Date Open High Low Vol Cls adjCls
06-10-10 14.72 14.87 14.63 1,100 14.87 7.63
06-10-09 14.70 14.70 14.63 10,100 14.70 7.54
06-10-06 14.79 14.79 14.79 700 14.79 7.58
06-10-05 14.80 14.99 14.80 900 14.99 7.69
06-10-04 14.43 14.43 14.43 700 14.43 7.40
06-10-03 14.43 14.52 14.43 300 14.52 7.45
06-10-02 13.97 14.75 13.97 2,100 14.37 7.37
06-09-29 14.51 14.51 14.51 0 14.51 7.44
06-09-28 14.50 14.51 14.50 2,500 14.51 7.44
Date Open High Low Vol Cls adjCls
06-09-27 14.09 14.33 14.05 3,500 14.31 7.34
06-09-26 14.19 14.19 14.19 0 14.19 7.28
06-09-25 13.95 14.19 13.84 700 14.19 7.28
06-09-22 13.95 13.95 13.95 0 13.95 7.15
06-09-21 13.95 13.95 13.91 3,100 13.95 7.15
06-09-20 14.04 14.04 13.90 700 13.90 7.13
06-09-19 13.92 13.92 13.81 700 13.86 7.11
06-09-18 14.00 14.23 13.81 1,500 13.81 7.08
06-09-15 13.70 13.94 13.70 8,300 13.94 7.15
Date Open High Low Vol Cls adjCls
06-09-14 13.69 13.70 13.69 3,900 13.70 7.03
06-09-13 13.70 13.76 13.70 500 13.76 7.06
06-09-12 13.48 13.76 13.48 500 13.76 7.06
06-09-11 13.54 13.81 13.54 1,300 13.69 7.02
06-09-08 13.63 13.63 13.63 0 13.63 6.99
06-09-07 13.69 13.69 13.63 300 13.63 6.99
06-09-06 13.93 13.93 13.93 300 13.93 7.14
06-09-05 13.79 13.79 13.79 100 13.79 7.07
06-09-01 14.04 14.04 14.03 300 14.03 7.19
Date Open High Low Vol Cls adjCls
06-08-31 13.84 13.93 13.84 1,300 13.93 7.14
06-08-30 13.96 13.96 13.77 8,500 13.80 7.08
06-08-29 13.82 13.82 13.82 0 13.82 7.09
06-08-28 13.82 13.82 13.82 900 13.82 7.09
06-08-25 14.11 14.24 14.01 900 14.01 7.18
06-08-24 13.97 13.97 13.97 0 13.97 7.16
06-08-23 14.11 14.11 13.97 500 13.97 7.16
06-08-22 14.25 14.25 14.12 500 14.12 7.24
06-08-21 14.16 14.31 14.05 700 14.31 7.34
Date Open High Low Vol Cls adjCls
06-08-18 14.41 14.41 14.22 700 14.22 7.29
06-08-17 14.17 14.45 14.17 10,300 14.45 7.41
06-08-16 14.03 14.14 14.02 12,600 14.08 7.22
06-08-15 14.01 14.12 14.01 300 14.12 7.24
06-08-14 14.10 14.10 13.82 1,900 13.93 7.14
06-08-11 13.77 14.08 13.75 8,300 13.97 7.16
06-08-10 13.27 13.52 13.27 9,900 13.47 6.91
06-08-09 13.52 13.52 12.97 3,700 13.32 6.83
06-08-08 13.76 13.77 13.40 2,100 13.40 6.87
Date Open High Low Vol Cls adjCls
06-08-07 13.82 13.85 13.78 26,500 13.79 7.07
06-08-04 13.94 13.94 13.94 100 13.94 7.15
06-08-03 13.67 13.67 13.53 2,100 13.54 6.94
06-08-02 13.47 13.68 13.47 500 13.68 7.02
06-08-01 13.30 13.30 13.30 100 13.30 6.82
06-07-31 13.39 13.39 13.39 500 13.39 6.87
06-07-28 13.43 13.43 13.43 0 13.43 6.89
06-07-27 13.47 13.47 13.33 3,300 13.43 6.89
06-07-26 13.63 13.63 13.63 0 13.63 6.99
Date Open High Low Vol Cls adjCls
06-07-25 13.63 13.63 13.63 100 13.63 6.99
06-07-24 13.51 13.51 13.48 900 13.48 6.91
06-07-21 13.51 13.59 13.50 3,100 13.59 6.97
06-07-20 13.57 13.60 13.56 4,600 13.56 6.95
06-07-19 13.66 13.66 13.66 1,100 13.66 7.01
06-07-18 13.68 13.70 13.63 3,500 13.70 7.03
06-07-17 13.73 13.73 13.73 100 13.73 7.04
06-07-14 13.77 13.77 13.76 500 13.76 7.06
06-07-13 14.09 14.09 14.09 300 14.09 7.23
Date Open High Low Vol Cls adjCls
06-07-12 14.02 14.02 14.02 300 14.02 7.19
06-07-11 14.11 14.11 14.11 0 14.11 7.24
06-07-10 14.13 14.13 14.05 2,500 14.11 7.24
06-07-07 14.20 14.20 14.19 5,800 14.19 7.28
06-07-06 14.29 14.31 14.29 3,900 14.31 7.34
06-07-05 14.52 14.52 14.52 700 14.52 7.45
06-07-03 14.54 14.54 14.54 0 14.54 7.46
06-06-30 14.85 14.85 14.54 9,500 14.54 7.46
06-06-29 14.47 14.77 14.46 700 14.77 7.57
Date Open High Low Vol Cls adjCls
06-06-28 14.38 14.38 14.38 0 14.38 7.37
06-06-27 14.38 14.38 14.38 0 14.38 7.37
06-06-26 14.11 14.43 14.11 3,900 14.38 7.37
06-06-23 14.17 14.43 14.17 6,200 14.34 7.35
06-06-22 14.69 14.69 14.69 0 14.69 7.53
06-06-21 14.55 14.69 14.55 5,200 14.69 7.53
06-06-20 14.21 14.64 14.18 4,000 14.50 7.44
06-06-19 14.28 14.49 14.28 700 14.49 7.43
06-06-16 14.46 14.46 14.28 2,100 14.28 7.32
Date Open High Low Vol Cls adjCls
06-06-15 14.36 14.66 14.36 300 14.66 7.52
06-06-14 14.10 14.10 13.78 1,100 13.78 7.07
06-06-13 13.82 13.82 13.76 1,500 13.76 7.06
06-06-12 13.89 13.89 13.89 0 13.89 7.12
06-06-09 13.89 13.89 13.89 700 13.89 7.12
06-06-08 13.74 13.74 13.74 1,500 13.74 7.05
06-06-07 13.92 13.92 13.92 100 13.92 7.14
06-06-06 13.99 13.99 13.99 700 13.99 7.17
06-06-05 14.09 14.09 14.09 0 14.09 7.23
Date Open High Low Vol Cls adjCls
06-06-02 14.09 14.09 14.09 100 14.09 7.23
06-06-01 13.89 14.11 13.88 1,100 14.11 7.24
06-05-31 13.89 13.93 13.89 1,100 13.89 7.12
06-05-30 13.76 13.76 13.76 100 13.76 7.06
06-05-26 13.81 13.87 13.81 700 13.87 7.11
06-05-25 13.85 13.85 13.85 300 13.85 7.10
06-05-24 13.81 13.81 13.81 300 13.81 7.08
06-05-23 13.85 13.93 13.78 1,500 13.78 7.07
06-05-22 13.73 13.73 13.73 1,900 13.73 7.04
Date Open High Low Vol Cls adjCls
06-05-19 13.87 14.01 13.75 3,700 13.85 7.10
06-05-18 14.02 14.02 13.89 900 13.89 7.12
06-05-17 14.12 14.12 14.12 100 14.12 7.24
06-05-16 14.16 14.16 14.16 300 14.16 7.26
06-05-15 13.96 14.32 13.96 3,100 14.32 7.34
06-05-12 14.13 14.13 14.06 12,800 14.06 7.21
06-05-11 14.11 14.30 14.11 1,100 14.28 7.32
06-05-10 14.24 14.28 14.24 1,300 14.24 7.30
06-05-09 14.36 14.36 14.36 300 14.36 7.36
Date Open High Low Vol Cls adjCls
06-05-08 14.35 14.47 14.35 300 14.47 7.42
06-05-05 14.30 14.52 14.23 7,000 14.34 7.35
06-05-04 14.54 14.66 14.44 3,700 14.44 7.41
06-05-03 14.36 14.51 14.33 2,700 14.48 7.43
06-05-02 14.95 14.95 14.80 300 14.80 7.59
06-05-01 14.94 14.94 14.94 700 14.94 7.66
06-04-28 14.78 14.78 14.78 0 14.78 7.58
06-04-27 14.65 14.78 14.65 700 14.78 7.58
06-04-26 14.41 14.41 14.41 300 14.41 7.39
Date Open High Low Vol Cls adjCls
06-04-25 14.42 14.56 14.42 1,900 14.56 7.47
06-04-24 14.58 14.58 14.54 700 14.54 7.46
06-04-21 14.63 14.63 14.63 0 14.63 7.50
06-04-20 14.62 14.64 14.62 5,000 14.63 7.50
06-04-19 14.45 14.45 14.45 0 14.45 7.41
06-04-18 14.45 14.45 14.45 100 14.45 7.41
06-04-17 14.50 14.50 14.50 300 14.50 7.44
06-04-13 14.65 14.65 14.65 0 14.65 7.51
06-04-12 14.65 14.65 14.65 500 14.65 7.51
Date Open High Low Vol Cls adjCls
06-04-11 14.80 14.80 14.69 300 14.69 7.53
06-04-10 14.74 14.99 14.74 1,900 14.85 7.62
06-04-07 15.08 15.08 15.08 0 15.08 7.73
06-04-06 15.08 15.08 15.08 0 15.08 7.73
06-04-05 15.08 15.08 15.08 0 15.08 7.73
06-04-04 15.10 15.10 15.06 1,700 15.08 7.73
06-04-03 15.14 15.21 15.05 900 15.06 7.72
06-03-31 15.07 15.14 15.07 1,100 15.14 7.76
06-03-30 14.83 14.83 14.83 500 14.83 7.61
Date Open High Low Vol Cls adjCls
06-03-29 14.37 14.89 14.20 22,200 14.89 7.64
06-03-28 14.50 14.51 14.11 29,600 14.38 7.37
06-03-27 14.50 14.50 14.50 0 14.50 7.44
06-03-24 14.13 14.63 13.92 9,700 14.50 7.44
06-03-23 14.39 14.64 14.39 700 14.64 7.51
06-03-22 14.27 14.38 14.25 14,400 14.38 7.37
06-03-21 14.38 15.17 14.26 22,800 14.39 7.38
06-03-20 14.62 14.62 14.62 100 14.62 7.50
06-03-17 14.61 14.66 14.40 14,200 14.58 7.48
Date Open High Low Vol Cls adjCls
06-03-16 14.70 14.89 14.50 3,300 14.71 7.54
06-03-15 14.66 15.00 14.57 1,500 15.00 7.69
06-03-14 14.78 14.78 14.78 300 14.78 7.58
06-03-13 14.44 14.58 14.33 1,500 14.58 7.48
06-03-10 14.47 14.58 14.40 3,100 14.40 7.38
06-03-09 14.14 14.29 14.14 2,700 14.20 7.28
06-03-08 14.23 14.23 14.12 1,500 14.23 7.30
06-03-07 14.40 14.49 14.33 8,700 14.34 7.35
06-03-06 14.50 14.50 14.50 0 14.50 7.44
Date Open High Low Vol Cls adjCls
06-03-03 14.56 14.92 14.33 32,900 14.50 7.44
06-03-02 13.58 14.58 13.58 15,000 14.45 7.41
06-03-01 14.77 14.77 14.66 500 14.66 7.52
06-02-28 14.67 14.67 14.38 16,100 14.59 7.48
06-02-27 14.67 14.90 14.67 900 14.90 7.64
06-02-24 14.15 14.46 14.15 27,100 14.42 7.39
06-02-23 14.45 14.45 14.43 3,700 14.44 7.41
06-02-22 14.46 14.46 14.46 1,900 14.46 7.42
06-02-21 14.50 14.50 14.46 5,400 14.46 7.42
Date Open High Low Vol Cls adjCls
06-02-17 14.14 14.52 14.11 15,700 14.52 7.45
06-02-16 15.06 15.06 15.06 0 15.06 7.72
06-02-15 14.30 15.06 14.30 3,500 15.06 7.72
06-02-14 14.25 14.39 14.10 4,400 14.39 7.38
06-02-13 14.40 14.40 14.30 71,500 14.30 7.33
06-02-10 14.85 14.85 14.30 75,800 14.30 7.33
06-02-09 15.10 15.10 14.55 11,100 14.70 7.54
06-02-08 14.82 14.82 14.35 3,300 14.59 7.48
06-02-07 14.96 14.96 14.96 0 14.96 7.67
Date Open High Low Vol Cls adjCls
06-02-06 14.65 14.96 14.65 445,300 14.96 7.67
06-02-03 15.01 15.01 15.01 0 15.01 7.70
06-02-02 15.19 15.20 15.01 1,300 15.01 7.70
06-02-01 15.96 15.96 15.96 300 15.96 8.18
06-01-31 15.20 15.20 15.20 1,300 15.20 7.79
06-01-30 15.37 15.37 15.37 700 15.37 7.88
06-01-27 15.44 15.64 15.44 5,200 15.59 7.99
06-01-26 15.35 15.35 15.35 0 15.35 7.87
06-01-25 15.35 15.35 15.35 0 15.35 7.87
Date Open High Low Vol Cls adjCls
06-01-24 15.35 15.35 15.35 0 15.35 7.87
06-01-23 15.35 15.35 15.35 300 15.35 7.87
06-01-20 15.28 15.32 15.10 1,100 15.32 7.86
06-01-19 15.42 15.42 15.42 0 15.42 7.91
06-01-18 15.55 15.55 15.42 1,500 15.42 7.91
06-01-17 15.08 15.45 15.08 1,100 15.45 7.92
06-01-13 15.32 15.32 15.32 0 15.32 7.86
06-01-12 15.30 15.79 15.30 1,100 15.32 7.86
06-01-11 15.36 15.36 15.36 0 15.36 7.88
Date Open High Low Vol Cls adjCls
06-01-10 15.29 15.36 15.29 900 15.36 7.88
06-01-09 15.35 15.36 15.35 500 15.36 7.88
06-01-06 15.60 15.65 15.48 3,100 15.48 7.94
06-01-05 15.20 15.56 15.20 1,900 15.56 7.98
06-01-04 15.40 15.40 15.40 0 15.40 7.90
06-01-03 15.40 15.40 15.40 0 15.40 7.90
05-12-30 15.40 15.40 15.40 100 15.40 7.90
05-12-29 15.55 15.55 15.38 13,400 15.38 7.89
05-12-28 15.42 16.20 15.41 13,800 15.41 7.90
Date Open High Low Vol Cls adjCls
05-12-27 15.85 15.85 15.40 17,700 15.66 8.03
05-12-23 16.32 16.38 15.60 8,100 15.97 8.19
05-12-22 15.52 16.29 15.49 10,100 15.90 8.15
05-12-21 16.10 16.50 15.65 16,700 15.65 8.03
05-12-20 16.13 16.80 15.95 12,800 16.27 8.34
05-12-19 15.84 16.70 15.72 34,300 15.98 8.19
05-12-16 15.85 16.20 15.65 15,700 16.20 8.31
05-12-15 16.21 16.47 15.73 16,300 15.89 8.15
05-12-14 16.49 16.49 16.15 2,100 16.18 8.30
Date Open High Low Vol Cls adjCls
05-12-13 15.68 16.60 15.68 39,000 16.18 8.30
05-12-12 16.15 16.54 16.02 46,400 16.02 8.22
05-12-09 15.50 15.50 15.50 100 15.50 7.95
05-12-08 15.57 16.42 15.43 44,600 15.69 8.05
05-12-07 15.70 16.06 15.43 21,800 15.84 8.12
05-12-06 15.96 16.77 15.52 43,200 15.65 8.03
05-12-05 16.08 16.08 16.08 0 16.08 8.25
05-12-02 16.09 16.71 15.78 73,500 16.08 8.25
05-12-01 15.79 16.73 15.73 66,600 16.08 8.25
Date Open High Low Vol Cls adjCls
05-11-30 16.02 16.38 15.80 24,900 16.35 8.38
05-11-29 15.76 16.10 13.59 43,200 16.10 8.26
05-11-28 16.13 16.13 16.13 0 16.13 8.27
05-11-25 16.15 16.15 16.13 1,100 16.13 8.27
05-11-23 15.94 16.15 15.84 3,100 16.15 8.28
05-11-22 15.70 15.87 15.70 1,500 15.87 8.14
05-11-21 15.65 15.72 15.65 1,900 15.72 8.06
05-11-18 15.10 15.44 15.10 46,200 15.23 7.81
05-11-17 14.83 15.28 14.83 11,800 15.02 7.70
Date Open High Low Vol Cls adjCls
05-11-16 15.37 15.37 15.37 0 15.37 7.88
05-11-15 15.20 15.48 15.19 2,100 15.37 7.88
05-11-14 15.09 15.69 15.09 700 15.69 8.05
05-11-11 14.89 15.59 14.89 5,000 15.59 7.99
05-11-10 14.35 15.07 14.23 25,100 15.07 7.73