Ferro Corporation (FOE)

14.08
0.00 (0.00%)
Exchange
NYQ

Ferro Corporation (FOE) Historicals

Date Open High Low Vol Cls adjCls
17-02-22 14.17 14.35 14.02 236,200 14.25 14.25
17-02-21 14.25 14.45 14.15 229,800 14.29 14.29
17-02-17 14.20 14.21 14.02 226,700 14.18 14.18
17-02-16 14.27 14.42 14.06 194,900 14.17 14.17
17-02-15 14.15 14.29 14.07 220,700 14.27 14.27
17-02-14 14.21 14.29 14.01 373,100 14.19 14.19
17-02-13 14.28 14.41 14.20 165,400 14.31 14.31
17-02-10 14.06 14.15 13.87 192,300 14.11 14.11
17-02-09 13.99 14.15 13.96 169,000 13.97 13.97
Date Open High Low Vol Cls adjCls
17-02-08 13.85 14.03 13.58 457,400 13.99 13.99
17-02-07 13.91 14.05 13.55 397,300 13.88 13.88
17-02-06 14.20 14.25 13.94 152,100 13.95 13.95
17-02-03 14.36 14.44 14.17 182,500 14.31 14.31
17-02-02 14.29 14.38 14.04 289,700 14.18 14.18
17-02-01 14.32 14.40 14.10 327,500 14.35 14.35
17-01-31 14.10 14.21 13.92 236,300 14.14 14.14
17-01-30 14.50 14.50 14.00 376,800 14.10 14.10
17-01-27 14.71 14.73 14.57 235,900 14.67 14.67
Date Open High Low Vol Cls adjCls
17-01-26 14.75 14.82 14.64 217,800 14.69 14.69
17-01-25 14.69 14.85 14.64 355,200 14.70 14.70
17-01-24 14.24 14.67 14.24 317,800 14.53 14.53
17-01-23 14.09 14.22 14.02 175,000 14.10 14.10
17-01-20 14.12 14.25 14.04 215,600 14.17 14.17
17-01-19 14.53 14.53 13.95 366,200 14.07 14.07
17-01-18 14.44 14.50 14.35 195,000 14.49 14.49
17-01-17 14.53 14.65 14.34 158,600 14.40 14.40
17-01-13 14.54 14.73 14.32 135,300 14.65 14.65
Date Open High Low Vol Cls adjCls
17-01-12 14.72 14.72 14.32 175,000 14.49 14.49
17-01-11 14.73 14.87 14.57 241,500 14.69 14.69
17-01-10 14.61 14.76 14.46 251,600 14.68 14.68
17-01-09 14.57 14.80 14.49 208,900 14.51 14.51
17-01-06 14.70 14.95 14.47 283,400 14.74 14.74
17-01-05 14.86 14.98 14.60 198,400 14.61 14.61
17-01-04 14.54 14.95 14.50 283,700 14.91 14.91
17-01-03 14.58 14.70 14.18 310,200 14.44 14.44
16-12-30 14.52 14.52 14.19 316,700 14.33 14.33
Date Open High Low Vol Cls adjCls
16-12-29 14.40 14.57 14.27 200,100 14.43 14.43
16-12-28 14.87 14.94 14.38 316,900 14.39 14.39
16-12-27 14.80 14.94 14.70 126,900 14.80 14.80
16-12-23 14.65 14.77 14.51 137,800 14.76 14.76
16-12-22 15.00 15.23 14.67 174,100 14.67 14.67
16-12-21 15.37 15.65 15.06 467,500 15.08 15.08
16-12-20 15.07 15.57 14.94 942,100 15.43 15.43
16-12-19 14.79 14.95 14.70 380,700 14.92 14.92
16-12-16 15.00 15.05 14.70 720,600 14.72 14.72
Date Open High Low Vol Cls adjCls
16-12-15 14.90 15.04 14.73 312,100 14.97 14.97
16-12-14 15.21 15.26 14.90 304,800 14.92 14.92
16-12-13 15.46 15.60 15.15 450,900 15.23 15.23
16-12-12 15.52 15.68 15.39 527,800 15.40 15.40
16-12-09 15.60 16.17 15.54 891,500 15.57 15.57
16-12-08 15.01 15.54 14.90 1,114,800 15.51 15.51
16-12-07 14.86 15.07 14.74 624,300 14.95 14.95
16-12-06 14.80 14.93 14.65 458,100 14.84 14.84
16-12-05 14.69 14.89 14.69 473,400 14.81 14.81
Date Open High Low Vol Cls adjCls
16-12-02 14.59 14.65 14.45 439,200 14.49 14.49
16-12-01 14.93 15.05 14.46 239,500 14.58 14.58
16-11-30 14.83 14.93 14.69 329,100 14.80 14.80
16-11-29 14.82 14.89 14.58 412,800 14.60 14.60
16-11-28 15.00 15.00 14.81 365,500 14.82 14.82
16-11-25 15.00 15.08 14.91 90,900 15.06 15.06
16-11-23 14.99 15.09 14.83 272,600 14.99 14.99
16-11-22 15.15 15.15 14.91 450,900 15.03 15.03
16-11-21 15.18 15.18 14.91 848,000 14.99 14.99
Date Open High Low Vol Cls adjCls
16-11-18 14.68 14.89 14.66 480,600 14.85 14.85
16-11-17 14.83 14.83 14.60 308,800 14.70 14.70
16-11-16 15.05 15.07 14.65 895,200 14.69 14.69
16-11-15 15.15 15.35 14.99 923,600 15.13 15.13
16-11-14 14.90 15.26 14.68 931,100 15.22 15.22
16-11-11 14.50 14.90 14.31 1,328,800 14.76 14.76
16-11-10 14.03 14.67 14.02 843,700 14.54 14.54
16-11-09 13.12 13.84 13.02 501,900 13.84 13.84
16-11-08 13.40 13.43 13.20 232,000 13.25 13.25
Date Open High Low Vol Cls adjCls
16-11-07 13.22 13.42 13.18 435,700 13.39 13.39
16-11-04 12.73 13.16 12.59 554,400 12.99 12.99
16-11-03 12.69 13.18 12.46 510,600 12.64 12.64
16-11-02 13.12 13.22 12.99 572,100 13.10 13.10
16-11-01 13.17 13.20 12.97 377,800 13.12 13.12
16-10-31 13.02 13.05 12.83 259,800 12.96 12.96
16-10-28 13.01 13.17 12.91 267,400 13.04 13.04
16-10-27 13.07 13.07 12.81 311,600 13.00 13.00
16-10-26 13.37 13.40 12.94 451,200 13.03 13.03
Date Open High Low Vol Cls adjCls
16-10-25 13.49 13.62 13.45 274,200 13.55 13.55
16-10-24 13.60 13.85 13.49 231,000 13.62 13.62
16-10-21 13.27 13.48 13.27 276,000 13.45 13.45
16-10-20 13.30 13.63 13.27 292,800 13.51 13.51
16-10-19 13.23 13.49 13.05 287,700 13.39 13.39
16-10-18 13.67 13.67 13.08 398,300 13.15 13.15
16-10-17 12.84 13.39 12.84 359,700 13.35 13.35
16-10-14 13.09 13.13 12.82 540,900 12.88 12.88
16-10-13 12.95 13.07 12.78 275,400 12.97 12.97
Date Open High Low Vol Cls adjCls
16-10-12 13.31 13.42 13.18 286,600 13.25 13.25
16-10-11 13.64 13.65 13.30 361,600 13.31 13.31
16-10-10 13.53 13.83 13.53 625,900 13.75 13.75
16-10-07 13.73 13.73 13.38 712,100 13.47 13.47
16-10-06 13.76 13.90 13.76 456,900 13.79 13.79
16-10-05 13.64 13.90 13.56 540,200 13.80 13.80
16-10-04 13.79 13.82 13.55 277,000 13.56 13.56
16-10-03 13.80 13.81 13.54 390,000 13.73 13.73
16-09-30 13.62 13.90 13.48 716,100 13.81 13.81
Date Open High Low Vol Cls adjCls
16-09-29 13.45 13.68 13.39 1,052,700 13.49 13.49
16-09-28 13.04 13.47 12.97 360,000 13.46 13.46
16-09-27 12.62 13.05 12.52 428,700 13.00 13.00
16-09-26 12.77 13.00 12.61 313,000 12.71 12.71
16-09-23 13.00 13.03 12.61 523,700 12.80 12.80
16-09-22 13.11 13.17 12.85 323,900 13.06 13.06
16-09-21 12.84 12.98 12.68 300,800 12.93 12.93
16-09-20 13.02 13.02 12.69 408,900 12.70 12.70
16-09-19 12.76 13.01 12.62 451,300 12.89 12.89
Date Open High Low Vol Cls adjCls
16-09-16 12.42 12.65 12.35 1,885,200 12.65 12.65
16-09-15 12.47 12.65 12.40 746,800 12.55 12.55
16-09-14 12.58 12.64 12.35 343,600 12.43 12.43
16-09-13 12.90 12.95 12.39 575,200 12.55 12.55
16-09-12 12.87 13.17 12.82 460,700 13.07 13.07
16-09-09 13.30 13.30 12.87 717,300 13.00 13.00
16-09-08 13.70 13.72 13.30 409,500 13.39 13.39
16-09-07 13.40 13.77 13.40 356,500 13.71 13.71
16-09-06 13.46 13.70 13.26 440,700 13.47 13.47
Date Open High Low Vol Cls adjCls
16-09-02 13.48 13.56 13.36 250,700 13.48 13.48
16-09-01 13.35 13.43 13.11 317,200 13.35 13.35
16-08-31 13.57 13.62 13.19 553,300 13.34 13.34
16-08-30 13.46 13.69 13.46 487,300 13.68 13.68
16-08-29 13.22 13.65 13.22 983,800 13.47 13.47
16-08-26 13.24 13.36 13.04 404,200 13.23 13.23
16-08-25 13.20 13.44 13.18 345,800 13.22 13.22
16-08-24 13.20 13.29 13.14 631,800 13.22 13.22
16-08-23 13.27 13.41 13.14 692,200 13.21 13.21
Date Open High Low Vol Cls adjCls
16-08-22 13.00 13.28 12.91 704,100 13.16 13.16
16-08-19 13.04 13.11 12.98 763,300 13.06 13.06
16-08-18 13.04 13.15 12.97 393,800 13.11 13.11
16-08-17 13.28 13.28 12.90 655,500 13.00 13.00
16-08-16 13.53 13.58 13.25 468,100 13.26 13.26
16-08-15 13.35 13.70 13.34 236,100 13.53 13.53
16-08-12 13.34 13.61 13.31 285,400 13.36 13.36
16-08-11 13.47 13.53 13.34 412,000 13.38 13.38
16-08-10 13.32 13.55 13.23 383,800 13.49 13.49
Date Open High Low Vol Cls adjCls
16-08-09 13.39 13.49 13.19 398,200 13.24 13.24
16-08-08 13.26 13.43 13.19 352,800 13.39 13.39
16-08-05 13.22 13.27 13.10 432,200 13.26 13.26
16-08-04 13.07 13.19 12.96 353,300 13.11 13.11
16-08-03 12.87 13.11 12.75 466,700 13.10 13.10
16-08-02 13.02 13.14 12.89 750,400 12.92 12.92
16-08-01 12.97 13.04 12.77 857,500 13.02 13.02
16-07-29 12.93 12.97 12.72 1,144,200 12.96 12.96
16-07-28 12.98 13.21 12.63 1,948,500 13.07 13.07
Date Open High Low Vol Cls adjCls
16-07-27 12.54 12.60 12.15 680,200 12.21 12.21
16-07-26 12.43 12.62 12.37 892,700 12.45 12.45
16-07-25 12.46 12.51 12.35 603,400 12.40 12.40
16-07-22 12.54 12.58 12.27 463,900 12.47 12.47
16-07-21 12.51 12.64 12.40 731,200 12.57 12.57
16-07-20 12.53 12.64 12.34 523,300 12.54 12.54
16-07-19 12.63 12.78 12.31 1,183,200 12.59 12.59
16-07-18 12.76 12.83 11.80 3,453,700 12.64 12.64
16-07-15 14.48 14.50 13.93 1,336,900 14.27 14.27
Date Open High Low Vol Cls adjCls
16-07-14 14.44 14.70 14.34 428,400 14.37 14.37
16-07-13 14.42 14.56 14.31 868,000 14.44 14.44
16-07-12 14.47 14.64 14.39 885,000 14.41 14.41
16-07-11 14.19 14.51 13.87 648,000 14.28 14.28
16-07-08 13.91 14.18 13.76 596,700 14.13 14.13
16-07-07 13.66 13.83 13.50 671,800 13.73 13.73
16-07-06 13.02 14.14 12.90 1,597,800 13.64 13.64
16-07-05 13.45 13.53 12.92 486,800 13.06 13.06
16-07-01 13.40 13.78 13.25 565,700 13.53 13.53
Date Open High Low Vol Cls adjCls
16-06-30 13.07 13.39 13.07 897,600 13.38 13.38
16-06-29 13.13 13.44 13.01 944,900 13.05 13.05
16-06-28 12.19 12.94 11.76 3,135,400 12.89 12.89
16-06-27 13.53 13.55 11.79 2,351,000 11.88 11.88
16-06-24 13.42 14.03 13.33 3,305,000 13.70 13.70
16-06-23 14.74 14.81 14.41 745,700 14.49 14.49
16-06-22 14.42 14.55 14.30 492,400 14.50 14.50
16-06-21 14.46 14.54 14.22 469,900 14.31 14.31
16-06-20 14.65 14.88 14.42 650,500 14.48 14.48
Date Open High Low Vol Cls adjCls
16-06-17 14.28 14.57 14.20 914,000 14.50 14.50
16-06-16 14.08 14.21 13.95 330,200 14.21 14.21
16-06-15 14.27 14.42 14.09 412,600 14.26 14.26
16-06-14 13.72 14.21 13.52 633,200 14.20 14.20
16-06-13 14.11 14.15 13.81 536,000 13.81 13.81
16-06-10 13.93 14.21 13.80 357,000 14.19 14.19
16-06-09 14.28 14.42 14.06 213,000 14.16 14.16
16-06-08 14.44 14.50 14.26 261,500 14.42 14.42
16-06-07 14.32 14.50 14.28 374,600 14.40 14.40
Date Open High Low Vol Cls adjCls
16-06-06 14.14 14.42 14.03 276,200 14.28 14.28
16-06-03 13.93 14.16 13.81 496,700 14.08 14.08
16-06-02 14.19 14.19 13.69 509,300 13.87 13.87
16-06-01 13.76 14.05 13.54 716,000 13.97 13.97
16-05-31 14.17 14.17 13.76 673,900 13.83 13.83
16-05-27 13.91 14.18 13.88 363,300 14.13 14.13
16-05-26 14.20 14.40 13.88 697,500 13.90 13.90
16-05-25 14.00 14.12 13.84 753,000 14.12 14.12
16-05-24 13.86 14.03 13.86 803,500 13.89 13.89
Date Open High Low Vol Cls adjCls
16-05-23 14.04 14.09 13.90 411,400 13.97 13.97
16-05-20 13.80 14.13 13.78 441,800 14.04 14.04
16-05-19 13.75 13.97 13.65 290,100 13.72 13.72
16-05-18 13.85 14.20 13.75 507,200 13.84 13.84
16-05-17 14.05 14.26 13.93 450,700 13.95 13.95
16-05-16 14.04 14.15 13.92 462,200 14.08 14.08
16-05-13 13.76 14.04 13.73 626,500 13.93 13.93
16-05-12 13.95 14.08 13.60 594,700 13.78 13.78
16-05-11 14.00 14.30 13.79 657,200 13.85 13.85
Date Open High Low Vol Cls adjCls
16-05-10 13.96 14.18 13.86 718,400 13.99 13.99
16-05-09 13.84 14.08 13.70 821,500 13.82 13.82
16-05-06 12.28 14.21 12.20 2,772,800 13.92 13.92
16-05-05 12.70 12.70 12.27 262,500 12.31 12.31
16-05-04 12.49 12.67 12.30 384,000 12.56 12.56
16-05-03 12.92 12.92 12.57 445,000 12.67 12.67
16-05-02 12.78 13.10 12.48 540,600 13.09 13.09
16-04-29 12.89 13.07 12.52 837,900 12.74 12.74
16-04-28 12.61 13.37 12.61 1,516,800 12.93 12.93
Date Open High Low Vol Cls adjCls
16-04-27 12.55 12.82 12.13 1,436,700 12.67 12.67
16-04-26 12.30 12.37 11.94 822,000 12.13 12.13
16-04-25 12.42 12.54 12.15 242,800 12.20 12.20
16-04-22 12.25 12.46 12.25 534,800 12.45 12.45
16-04-21 12.26 12.34 12.09 342,900 12.19 12.19
16-04-20 12.38 12.42 12.25 271,100 12.27 12.27
16-04-19 12.21 12.41 12.17 749,600 12.38 12.38
16-04-18 12.06 12.23 12.03 339,200 12.04 12.04
16-04-15 12.10 12.22 12.03 353,400 12.20 12.20
Date Open High Low Vol Cls adjCls
16-04-14 12.10 12.21 11.99 328,900 12.17 12.17
16-04-13 12.04 12.13 11.91 495,000 12.04 12.04
16-04-12 11.75 11.99 11.70 177,000 11.89 11.89
16-04-11 11.66 12.00 11.59 390,400 11.69 11.69
16-04-08 11.83 11.99 11.50 373,900 11.54 11.54
16-04-07 11.63 11.87 11.51 592,300 11.63 11.63
16-04-06 11.65 11.80 11.42 397,600 11.76 11.76
16-04-05 11.65 11.75 11.48 597,800 11.62 11.62
16-04-04 11.79 12.17 11.67 814,500 11.78 11.78
Date Open High Low Vol Cls adjCls
16-04-01 11.70 11.91 11.65 460,100 11.78 11.78
16-03-31 11.89 12.00 11.78 927,700 11.87 11.87
16-03-30 12.01 12.10 11.72 796,500 11.94 11.94
16-03-29 11.60 11.99 11.46 671,700 11.94 11.94
16-03-28 11.71 11.77 11.46 533,500 11.68 11.68
16-03-24 11.99 11.99 11.46 690,200 11.69 11.69
16-03-23 12.12 12.19 11.99 584,600 12.11 12.11
16-03-22 12.17 12.33 12.01 659,300 12.19 12.19
16-03-21 11.95 12.58 11.56 1,956,600 12.27 12.27
Date Open High Low Vol Cls adjCls
16-03-18 11.97 12.22 11.75 956,500 11.90 11.90
16-03-17 11.55 11.90 11.53 577,800 11.86 11.86
16-03-16 11.45 11.84 11.36 905,700 11.59 11.59
16-03-15 10.76 12.76 10.45 3,783,400 11.38 11.38
16-03-14 10.49 11.06 10.45 558,000 10.87 10.87
16-03-11 10.28 10.63 10.28 472,700 10.59 10.59
16-03-10 10.33 10.39 10.11 341,900 10.18 10.18
16-03-09 10.30 10.45 10.18 407,500 10.28 10.28
16-03-08 10.81 10.81 10.20 964,900 10.20 10.20
Date Open High Low Vol Cls adjCls
16-03-07 10.59 10.92 10.55 364,400 10.91 10.91
16-03-04 10.74 10.76 10.33 639,400 10.63 10.63
16-03-03 10.36 10.70 10.30 477,100 10.70 10.70
16-03-02 10.08 10.36 10.06 627,300 10.33 10.33
16-03-01 10.09 10.26 9.96 578,400 10.12 10.12
16-02-29 9.99 10.21 9.91 825,000 9.93 9.93
16-02-26 9.14 10.17 9.14 1,421,300 9.95 9.95
16-02-25 9.51 9.77 8.51 1,522,000 9.11 9.11
16-02-24 9.14 9.69 9.07 512,800 9.68 9.68
Date Open High Low Vol Cls adjCls
16-02-23 9.45 9.49 9.28 678,200 9.38 9.38
16-02-22 9.25 9.64 9.25 1,182,000 9.49 9.49
16-02-19 9.27 9.27 8.97 563,800 9.10 9.10
16-02-18 9.69 9.69 9.31 285,300 9.32 9.32
16-02-17 9.46 9.85 9.46 487,900 9.60 9.60
16-02-16 9.41 9.49 9.10 502,500 9.33 9.33
16-02-12 9.00 9.39 8.95 462,000 9.28 9.28
16-02-11 8.89 9.09 8.73 683,800 8.92 8.92
16-02-10 8.97 9.62 8.95 1,223,100 9.12 9.12
Date Open High Low Vol Cls adjCls
16-02-09 8.52 8.71 8.49 446,900 8.62 8.62
16-02-08 8.73 8.87 8.47 359,400 8.66 8.66
16-02-05 9.08 9.23 8.91 493,000 8.91 8.91
16-02-04 8.98 9.33 8.89 335,400 9.22 9.22
16-02-03 8.76 8.92 8.55 510,700 8.92 8.92
16-02-02 8.99 9.13 8.81 460,700 8.85 8.85
16-02-01 9.05 9.21 8.86 681,100 9.13 9.13
16-01-29 9.10 9.30 8.81 628,700 9.29 9.29
16-01-28 9.09 9.26 8.98 506,500 9.06 9.06
Date Open High Low Vol Cls adjCls
16-01-27 8.97 9.24 8.94 481,200 9.02 9.02
16-01-26 8.93 9.25 8.93 618,600 9.11 9.11
16-01-25 9.19 9.29 8.82 496,900 8.86 8.86
16-01-22 9.04 9.39 9.04 665,800 9.30 9.30
16-01-21 8.90 9.00 8.70 713,800 8.80 8.80
16-01-20 8.73 9.02 8.49 854,200 8.90 8.90
16-01-19 9.56 9.62 8.71 790,000 8.92 8.92
16-01-15 9.53 9.70 9.36 661,600 9.50 9.50
16-01-14 9.66 10.07 9.57 756,700 9.89 9.89
Date Open High Low Vol Cls adjCls
16-01-13 9.76 10.39 9.46 836,000 9.62 9.62
16-01-12 9.74 9.89 9.57 723,200 9.76 9.76
16-01-11 9.69 9.70 9.55 916,100 9.59 9.59
16-01-08 9.56 9.77 9.48 778,900 9.61 9.61
16-01-07 9.82 9.99 9.52 531,000 9.52 9.52
16-01-06 10.34 10.42 10.00 674,500 10.05 10.05
16-01-05 10.73 10.76 10.46 329,100 10.58 10.58
16-01-04 10.96 11.00 10.63 432,200 10.75 10.75
15-12-31 11.09 11.27 11.03 438,000 11.12 11.12
Date Open High Low Vol Cls adjCls
15-12-30 11.40 11.49 11.15 275,300 11.16 11.16
15-12-29 11.30 11.45 11.24 307,500 11.43 11.43
15-12-28 11.28 11.30 11.10 232,900 11.25 11.25
15-12-24 11.37 11.45 11.24 197,600 11.31 11.31
15-12-23 11.45 11.62 11.35 522,900 11.40 11.40
15-12-22 10.88 11.38 10.78 444,900 11.31 11.31
15-12-21 11.06 11.10 10.64 673,600 10.85 10.85
15-12-18 10.94 11.08 10.85 898,400 11.01 11.01
15-12-17 11.27 11.37 10.95 764,400 11.04 11.04
Date Open High Low Vol Cls adjCls
15-12-16 10.85 11.36 10.78 579,700 11.31 11.31
15-12-15 10.59 10.86 10.54 1,191,100 10.79 10.79
15-12-14 10.75 10.84 10.43 1,114,300 10.50 10.50
15-12-11 10.89 11.09 10.06 1,006,700 10.90 10.90
15-12-10 11.59 11.70 11.36 445,300 11.44 11.44
15-12-09 11.62 11.91 11.50 489,300 11.61 11.61
15-12-08 11.61 11.78 11.41 828,200 11.60 11.60
15-12-07 12.09 12.12 11.49 928,600 11.80 11.80
15-12-04 11.93 12.26 11.91 593,400 12.21 12.21
Date Open High Low Vol Cls adjCls
15-12-03 12.16 12.25 11.85 402,500 11.96 11.96
15-12-02 11.97 12.19 11.95 504,300 12.10 12.10
15-12-01 12.07 12.18 11.98 510,600 12.11 12.11
15-11-30 12.08 12.19 12.00 454,100 12.01 12.01
15-11-27 12.08 12.22 12.02 217,400 12.03 12.03
15-11-25 11.96 12.15 11.91 279,300 12.11 12.11
15-11-24 11.62 12.06 11.59 540,000 11.98 11.98
15-11-23 11.48 11.80 11.48 854,100 11.68 11.68
15-11-20 11.50 11.66 11.44 576,800 11.57 11.57
Date Open High Low Vol Cls adjCls
15-11-19 11.68 11.70 11.31 593,700 11.43 11.43
15-11-18 11.41 11.69 11.40 713,900 11.66 11.66
15-11-17 11.42 11.53 11.19 679,600 11.33 11.33
15-11-16 11.26 11.48 11.21 766,600 11.39 11.39
15-11-13 10.94 11.33 10.94 860,200 11.17 11.17
15-11-12 11.43 11.58 10.97 560,200 10.99 10.99
15-11-11 11.51 11.62 11.14 1,249,900 11.56 11.56
15-11-10 11.53 11.61 11.21 994,100 11.46 11.46
15-11-09 11.87 11.94 11.45 1,022,900 11.59 11.59
Date Open High Low Vol Cls adjCls
15-11-06 11.68 12.38 11.59 5,121,700 11.87 11.87
15-11-05 12.61 12.73 11.36 1,247,800 12.37 12.37
15-11-04 12.79 12.94 12.71 473,000 12.76 12.76
15-11-03 12.81 13.00 12.74 581,200 12.79 12.79
15-11-02 12.48 12.91 12.44 629,700 12.81 12.81
15-10-30 12.54 12.65 12.37 517,900 12.49 12.49
15-10-29 12.64 12.81 12.50 467,900 12.52 12.52
15-10-28 12.35 12.74 12.22 642,300 12.59 12.59
15-10-27 12.73 12.89 12.18 380,600 12.34 12.34
Date Open High Low Vol Cls adjCls
15-10-26 13.15 13.30 12.75 483,400 12.83 12.83
15-10-23 12.79 13.20 12.75 867,400 13.17 13.17
15-10-22 12.51 12.82 12.51 391,100 12.71 12.71
15-10-21 12.71 12.76 12.37 247,900 12.39 12.39
15-10-20 12.53 12.92 12.53 368,000 12.71 12.71
15-10-19 12.39 12.65 12.39 394,000 12.57 12.57
15-10-16 12.71 12.86 12.40 409,400 12.49 12.49
15-10-15 12.52 12.65 12.32 437,500 12.64 12.64
15-10-14 12.51 12.68 12.43 355,000 12.53 12.53
Date Open High Low Vol Cls adjCls
15-10-13 12.59 12.80 12.44 688,600 12.49 12.49
15-10-12 12.78 12.82 12.65 658,000 12.70 12.70
15-10-09 12.73 13.00 12.53 1,020,700 12.78 12.78
15-10-08 12.44 12.74 12.44 812,500 12.66 12.66
15-10-07 11.96 12.43 11.96 806,600 12.43 12.43
15-10-06 11.46 11.86 11.40 669,800 11.84 11.84
15-10-05 11.10 11.46 11.03 914,600 11.42 11.42
15-10-02 10.79 10.99 10.70 1,061,900 10.97 10.97
15-10-01 10.86 11.01 10.72 887,200 10.89 10.89
Date Open High Low Vol Cls adjCls
15-09-30 10.89 11.11 10.82 946,300 10.95 10.95
15-09-29 10.93 11.00 10.75 503,700 10.83 10.83
15-09-28 11.25 11.25 10.87 615,600 10.89 10.89
15-09-25 11.64 11.68 11.31 601,000 11.35 11.35
15-09-24 11.51 11.56 11.30 960,700 11.49 11.49
15-09-23 11.97 12.09 11.72 917,900 11.82 11.82
15-09-22 12.13 12.13 11.72 664,600 11.76 11.76
15-09-21 12.17 12.32 12.15 821,000 12.26 12.26
15-09-18 12.27 12.40 12.01 880,100 12.11 12.11
Date Open High Low Vol Cls adjCls
15-09-17 12.49 12.64 12.31 435,800 12.45 12.45
15-09-16 12.23 12.53 12.18 459,600 12.49 12.49
15-09-15 12.05 12.21 11.87 440,600 12.17 12.17
15-09-14 12.19 12.19 11.88 561,200 12.00 12.00
15-09-11 12.00 12.28 11.98 487,700 12.24 12.24
15-09-10 12.17 12.22 12.02 722,400 12.07 12.07
15-09-09 12.36 12.60 12.12 690,600 12.15 12.15
15-09-08 12.39 12.44 12.17 1,096,600 12.24 12.24
15-09-04 12.18 12.25 11.99 792,700 12.24 12.24
Date Open High Low Vol Cls adjCls
15-09-03 12.11 12.52 12.11 654,800 12.38 12.38
15-09-02 12.14 12.14 11.84 371,600 12.04 12.04
15-09-01 12.03 12.19 11.89 515,200 11.97 11.97
15-08-31 12.23 12.44 12.14 306,700 12.30 12.30
15-08-28 12.20 12.50 12.10 625,000 12.39 12.39
15-08-27 12.06 12.28 11.80 1,052,000 12.26 12.26
15-08-26 11.70 11.74 11.45 890,400 11.65 11.65
15-08-25 12.00 12.00 11.58 718,000 11.59 11.59
15-08-24 11.22 12.00 11.08 942,100 11.66 11.66
Date Open High Low Vol Cls adjCls
15-08-21 12.07 12.18 11.55 795,000 11.97 11.97
15-08-20 12.45 12.53 12.18 494,400 12.26 12.26
15-08-19 12.92 12.98 12.54 520,100 12.61 12.61
15-08-18 13.11 13.11 12.98 437,000 13.01 13.01
15-08-17 13.01 13.20 12.93 462,100 13.11 13.11
15-08-14 13.07 13.15 12.93 463,900 13.05 13.05
15-08-13 13.29 13.32 13.14 430,700 13.15 13.15
15-08-12 13.35 13.40 13.08 1,279,600 13.22 13.22
15-08-11 13.56 13.71 13.20 1,570,900 13.45 13.45
Date Open High Low Vol Cls adjCls
15-08-10 13.70 13.88 13.65 638,400 13.79 13.79
15-08-07 13.70 13.83 13.61 1,189,500 13.63 13.63
15-08-06 13.76 13.87 13.70 616,900 13.77 13.77
15-08-05 13.89 14.04 13.64 882,700 13.74 13.74
15-08-04 13.91 14.00 13.69 799,200 13.87 13.87
15-08-03 13.77 14.07 13.59 1,490,400 13.94 13.94
15-07-31 13.96 14.02 13.59 1,104,000 13.89 13.89
15-07-30 13.39 14.18 12.60 4,056,800 13.99 13.99
15-07-29 15.01 15.57 15.01 1,094,500 15.35 15.35
Date Open High Low Vol Cls adjCls
15-07-28 14.75 15.13 14.59 448,900 15.08 15.08
15-07-27 14.85 14.85 14.64 622,000 14.73 14.73
15-07-24 15.22 15.23 14.85 864,400 14.98 14.98
15-07-23 15.71 15.75 15.22 786,200 15.25 15.25
15-07-22 15.71 15.79 15.56 313,400 15.63 15.63
15-07-21 15.81 15.94 15.62 418,500 15.79 15.79
15-07-20 15.88 16.22 15.80 438,200 15.84 15.84
15-07-17 16.18 16.19 15.77 646,400 15.89 15.89
15-07-16 16.26 16.32 16.16 297,400 16.23 16.23
Date Open High Low Vol Cls adjCls
15-07-15 16.34 16.43 16.14 379,800 16.26 16.26
15-07-14 16.35 16.49 16.34 450,800 16.41 16.41
15-07-13 16.31 16.56 16.31 416,000 16.39 16.39
15-07-10 16.23 16.39 16.23 216,400 16.37 16.37
15-07-09 16.38 16.38 16.03 389,600 16.08 16.08
15-07-08 16.22 16.37 16.04 1,362,400 16.15 16.15
15-07-07 16.45 16.52 16.10 473,000 16.48 16.48
15-07-06 16.39 16.67 16.29 892,600 16.45 16.45
15-07-02 16.69 16.74 16.45 708,500 16.58 16.58
Date Open High Low Vol Cls adjCls
15-07-01 16.96 17.07 16.61 715,900 16.66 16.66
15-06-30 16.68 16.83 16.55 820,600 16.78 16.78
15-06-29 16.97 17.00 16.54 748,500 16.55 16.55
15-06-26 16.76 17.09 16.60 1,032,700 17.07 17.07
15-06-25 16.72 16.75 16.58 745,700 16.71 16.71
15-06-24 17.00 17.00 16.64 508,900 16.70 16.70
15-06-23 16.61 17.00 16.56 832,200 16.98 16.98
15-06-22 16.44 16.70 16.43 582,400 16.52 16.52
15-06-19 16.01 16.44 16.00 994,500 16.35 16.35
Date Open High Low Vol Cls adjCls
15-06-18 15.87 16.03 15.78 482,700 16.01 16.01
15-06-17 15.89 15.91 15.67 1,002,300 15.77 15.77
15-06-16 15.75 15.91 15.71 597,200 15.85 15.85
15-06-15 15.91 15.94 15.58 1,217,400 15.81 15.81
15-06-12 15.97 16.18 15.82 966,700 16.14 16.14
15-06-11 15.89 16.06 15.88 784,800 15.98 15.98
15-06-10 15.86 16.02 15.80 742,000 15.85 15.85
15-06-09 15.79 15.82 15.63 659,600 15.73 15.73
15-06-08 15.86 16.03 15.75 331,100 15.76 15.76
Date Open High Low Vol Cls adjCls
15-06-05 15.91 16.05 15.76 539,400 15.91 15.91
15-06-04 16.11 16.11 15.74 757,500 15.93 15.93
15-06-03 15.73 16.13 15.70 968,900 16.13 16.13
15-06-02 15.60 15.79 15.39 981,600 15.74 15.74
15-06-01 15.22 15.65 15.11 1,186,700 15.65 15.65
15-05-29 14.90 15.32 14.89 947,900 15.17 15.17
15-05-28 14.98 15.04 14.94 461,200 14.95 14.95
15-05-27 14.64 15.02 14.57 819,200 15.00 15.00
15-05-26 14.88 14.88 14.59 492,100 14.69 14.69
Date Open High Low Vol Cls adjCls
15-05-22 14.74 15.06 14.67 671,000 15.00 15.00
15-05-21 14.48 14.81 14.30 782,000 14.79 14.79
15-05-20 14.45 14.51 14.30 524,100 14.42 14.42
15-05-19 14.58 14.58 14.23 687,200 14.39 14.39
15-05-18 14.63 14.76 14.44 788,700 14.59 14.59
15-05-15 14.69 14.95 14.56 1,023,500 14.65 14.65
15-05-14 14.49 14.77 14.33 573,200 14.76 14.76
15-05-13 14.25 14.46 14.17 434,700 14.37 14.37
15-05-12 14.18 14.45 13.98 904,700 14.23 14.23
Date Open High Low Vol Cls adjCls
15-05-11 13.98 14.11 13.93 469,200 13.98 13.98
15-05-08 14.17 14.22 13.96 370,000 13.97 13.97
15-05-07 13.84 14.09 13.79 405,300 13.97 13.97
15-05-06 13.96 14.00 13.75 520,900 13.85 13.85
15-05-05 13.90 14.00 13.73 541,400 13.83 13.83
15-05-04 13.80 13.97 13.72 819,900 13.80 13.80
15-05-01 13.58 13.90 13.50 903,900 13.79 13.79
15-04-30 13.45 13.74 12.81 2,289,400 13.49 13.49
15-04-29 12.42 12.44 12.15 594,000 12.16 12.16
Date Open High Low Vol Cls adjCls
15-04-28 12.56 12.61 12.43 548,300 12.49 12.49
15-04-27 12.65 12.76 12.50 354,600 12.56 12.56
15-04-24 12.64 12.74 12.56 250,100 12.62 12.62
15-04-23 12.64 12.69 12.45 244,200 12.62 12.62
15-04-22 12.66 12.76 12.52 192,100 12.64 12.64
15-04-21 12.91 12.92 12.59 356,500 12.69 12.69
15-04-20 12.69 12.86 12.66 303,200 12.85 12.85
15-04-17 12.74 12.89 12.64 355,900 12.64 12.64
15-04-16 12.82 12.91 12.77 211,100 12.88 12.88
Date Open High Low Vol Cls adjCls
15-04-15 12.81 12.94 12.78 335,700 12.86 12.86
15-04-14 12.94 12.94 12.70 291,100 12.74 12.74
15-04-13 12.96 13.03 12.75 904,800 12.90 12.90
15-04-10 13.04 13.11 12.95 334,200 13.03 13.03
15-04-09 12.83 12.99 12.79 235,200 12.98 12.98
15-04-08 12.74 12.90 12.66 395,000 12.80 12.80
15-04-07 12.92 13.00 12.75 471,300 12.76 12.76
15-04-06 12.42 13.00 12.39 392,300 13.00 13.00
15-04-02 12.44 12.60 12.38 319,000 12.43 12.43
Date Open High Low Vol Cls adjCls
15-04-01 12.48 12.65 12.31 394,900 12.47 12.47
15-03-31 12.52 12.62 12.43 678,700 12.55 12.55
15-03-30 12.63 12.78 12.54 396,100 12.64 12.64
15-03-27 12.41 12.53 12.24 328,800 12.49 12.49
15-03-26 12.25 12.39 12.09 418,600 12.38 12.38
15-03-25 12.36 12.42 12.15 294,400 12.23 12.23
15-03-24 12.29 12.40 12.25 160,600 12.31 12.31
15-03-23 12.27 12.50 12.27 219,600 12.32 12.32
15-03-20 12.40 12.45 12.29 595,100 12.30 12.30
Date Open High Low Vol Cls adjCls
15-03-19 12.42 12.50 12.26 236,500 12.28 12.28
15-03-18 12.30 12.68 12.12 588,400 12.53 12.53
15-03-17 12.43 12.57 12.27 322,000 12.41 12.41
15-03-16 12.65 12.68 12.31 413,500 12.54 12.54
15-03-13 12.60 12.75 12.34 297,200 12.58 12.58
15-03-12 12.43 12.70 12.43 318,100 12.66 12.66
15-03-11 12.59 12.61 12.12 652,200 12.38 12.38
15-03-10 12.58 12.61 12.42 403,500 12.55 12.55
15-03-09 12.66 12.83 12.56 609,400 12.71 12.71
Date Open High Low Vol Cls adjCls
15-03-06 12.58 12.78 12.52 412,900 12.65 12.65
15-03-05 12.71 12.77 12.50 483,200 12.74 12.74
15-03-04 12.62 12.82 12.55 348,500 12.71 12.71
15-03-03 12.42 12.68 12.34 609,400 12.66 12.66
15-03-02 12.68 12.78 12.43 1,018,700 12.49 12.49
15-02-27 12.97 13.09 12.71 765,600 12.75 12.75
15-02-26 13.40 13.49 12.75 1,157,800 13.03 13.03
15-02-25 12.65 12.90 12.58 1,036,900 12.68 12.68
15-02-24 12.46 12.67 12.45 350,200 12.66 12.66
Date Open High Low Vol Cls adjCls
15-02-23 12.32 12.51 12.20 262,500 12.47 12.47
15-02-20 12.39 12.44 12.06 253,900 12.43 12.43
15-02-19 12.22 12.52 12.15 441,600 12.37 12.37
15-02-18 12.15 12.34 12.15 295,800 12.33 12.33
15-02-17 12.15 12.24 12.11 262,000 12.22 12.22
15-02-13 12.16 12.28 12.05 244,600 12.18 12.18
15-02-12 12.11 12.23 11.94 333,200 12.04 12.04
15-02-11 11.93 12.05 11.84 206,600 11.93 11.93
15-02-10 12.11 12.17 11.78 226,200 11.92 11.92
Date Open High Low Vol Cls adjCls
15-02-09 12.23 12.23 11.93 212,600 11.96 11.96
15-02-06 12.17 12.28 12.09 273,800 12.24 12.24
15-02-05 11.80 12.19 11.75 347,800 12.14 12.14
15-02-04 11.71 11.92 11.65 322,700 11.69 11.69
15-02-03 11.37 11.87 11.35 471,200 11.80 11.80
15-02-02 11.27 11.36 11.14 568,300 11.22 11.22
15-01-30 11.28 11.46 11.11 608,200 11.13 11.13
15-01-29 11.43 11.50 11.17 505,600 11.35 11.35
15-01-28 11.86 11.97 11.25 413,800 11.39 11.39
Date Open High Low Vol Cls adjCls
15-01-27 11.70 11.79 11.41 558,900 11.74 11.74
15-01-26 11.97 12.07 11.80 327,100 11.83 11.83
15-01-23 12.28 12.29 11.91 184,600 11.94 11.94
15-01-22 12.15 12.33 11.97 310,800 12.24 12.24
15-01-21 11.96 12.08 11.79 196,800 12.00 12.00
15-01-20 12.04 12.08 11.83 183,600 11.98 11.98
15-01-16 11.70 12.04 11.65 355,800 11.99 11.99
15-01-15 12.11 12.12 11.73 353,600 11.74 11.74
15-01-14 12.05 12.11 11.67 684,700 12.01 12.01
Date Open High Low Vol Cls adjCls
15-01-13 12.35 12.50 11.98 335,900 12.23 12.23
15-01-12 12.57 12.58 12.18 295,900 12.19 12.19
15-01-09 12.80 12.87 12.50 214,200 12.53 12.53
15-01-08 12.63 13.14 12.56 467,200 12.80 12.80
15-01-07 12.45 12.58 12.09 422,200 12.47 12.47
15-01-06 12.49 12.63 12.11 439,500 12.39 12.39
15-01-05 12.89 12.90 12.47 304,300 12.48 12.48
15-01-02 13.00 13.12 12.76 270,200 13.02 13.02
14-12-31 13.22 13.26 12.82 490,100 12.96 12.96
Date Open High Low Vol Cls adjCls
14-12-30 13.05 13.40 13.05 331,100 13.14 13.14
14-12-29 13.33 13.40 13.08 352,500 13.09 13.09
14-12-26 13.09 13.40 13.05 159,400 13.36 13.36
14-12-24 13.40 13.40 12.99 338,800 13.03 13.03
14-12-23 13.14 13.46 13.07 199,400 13.37 13.37
14-12-22 13.00 13.12 12.90 291,400 13.05 13.05
14-12-19 13.31 13.41 12.81 1,129,100 13.06 13.06
14-12-18 13.28 13.43 13.15 359,300 13.34 13.34
14-12-17 12.58 13.14 12.52 368,000 13.13 13.13
Date Open High Low Vol Cls adjCls
14-12-16 12.53 12.86 12.40 308,600 12.51 12.51
14-12-15 12.77 12.87 12.45 681,100 12.53 12.53
14-12-12 12.92 13.10 12.65 472,800 12.66 12.66
14-12-11 13.13 13.33 12.83 320,300 13.13 13.13
14-12-10 13.56 13.64 12.98 436,700 13.04 13.04
14-12-09 13.24 13.64 13.23 250,400 13.64 13.64
14-12-08 13.48 13.67 13.36 359,800 13.40 13.40
14-12-05 13.50 13.70 13.49 263,200 13.59 13.59
14-12-04 13.10 13.78 13.08 487,300 13.49 13.49
Date Open High Low Vol Cls adjCls
14-12-03 12.77 13.15 12.66 445,200 13.09 13.09
14-12-02 12.65 12.92 12.64 256,300 12.80 12.80
14-12-01 12.86 12.99 12.61 451,400 12.64 12.64
14-11-28 13.30 13.34 12.86 172,600 12.87 12.87
14-11-26 13.29 13.42 13.02 321,800 13.39 13.39
14-11-25 13.51 13.54 13.25 186,900 13.26 13.26
14-11-24 13.42 13.53 13.30 214,900 13.52 13.52
14-11-21 13.74 13.84 13.38 205,100 13.40 13.40
14-11-20 13.16 13.50 13.16 216,200 13.48 13.48
Date Open High Low Vol Cls adjCls
14-11-19 13.63 13.63 13.14 314,000 13.26 13.26
14-11-18 13.34 13.72 13.28 546,600 13.62 13.62
14-11-17 13.04 13.58 13.00 697,300 13.31 13.31
14-11-14 12.99 12.99 12.60 410,600 12.88 12.88
14-11-13 13.16 13.23 12.93 269,400 12.99 12.99
14-11-12 12.88 13.16 12.88 360,600 13.14 13.14
14-11-11 12.92 13.00 12.79 206,300 12.98 12.98
14-11-10 12.85 12.98 12.78 323,700 12.92 12.92
14-11-07 13.16 13.19 12.77 542,000 12.85 12.85
Date Open High Low Vol Cls adjCls
14-11-06 12.91 13.20 12.91 310,300 13.14 13.14
14-11-05 12.73 13.10 12.67 353,900 12.90 12.90
14-11-04 12.94 13.08 12.63 487,200 12.65 12.65
14-11-03 13.18 13.21 12.95 404,200 13.00 13.00
14-10-31 13.42 13.44 12.99 1,033,700 13.12 13.12
14-10-30 12.94 13.44 12.86 665,800 13.16 13.16
14-10-29 12.90 13.17 12.79 745,800 12.96 12.96
14-10-28 12.85 12.92 12.45 874,800 12.92 12.92
14-10-27 12.75 12.77 12.44 652,700 12.70 12.70
Date Open High Low Vol Cls adjCls
14-10-24 13.10 13.14 12.72 447,600 12.90 12.90
14-10-23 12.89 13.16 12.85 528,000 13.12 13.12
14-10-22 13.25 13.34 12.71 332,100 12.73 12.73
14-10-21 13.33 13.50 13.18 319,100 13.22 13.22
14-10-20 12.66 13.21 12.66 489,200 13.18 13.18
14-10-17 12.72 12.99 12.59 524,500 12.67 12.67
14-10-16 12.19 12.63 12.13 691,500 12.55 12.55
14-10-15 12.00 12.49 11.53 834,600 12.39 12.39
14-10-14 12.07 12.34 11.71 749,600 12.18 12.18
Date Open High Low Vol Cls adjCls
14-10-13 12.70 12.73 11.94 931,200 11.96 11.96
14-10-10 13.10 13.31 12.63 834,800 12.67 12.67
14-10-09 14.12 14.20 13.19 846,400 13.19 13.19
14-10-08 13.78 14.18 13.47 397,900 14.16 14.16
14-10-07 14.17 14.25 13.83 457,000 13.85 13.85
14-10-06 14.33 14.46 14.24 489,500 14.25 14.25
14-10-03 14.47 14.51 14.23 346,400 14.31 14.31
14-10-02 14.21 14.41 14.03 951,600 14.29 14.29
14-10-01 14.51 14.51 14.19 536,600 14.23 14.23
Date Open High Low Vol Cls adjCls
14-09-30 14.82 14.82 14.42 604,300 14.49 14.49
14-09-29 14.70 14.90 14.61 331,200 14.81 14.81
14-09-26 14.60 14.97 14.54 395,100 14.88 14.88
14-09-25 14.91 14.95 14.47 608,700 14.60 14.60
14-09-24 14.85 15.14 14.76 1,072,500 14.95 14.95
14-09-23 14.68 14.87 14.53 1,138,700 14.77 14.77
14-09-22 13.71 14.35 13.70 901,800 14.25 14.25
14-09-19 13.58 13.68 13.28 566,400 13.44 13.44
14-09-18 13.53 13.66 13.42 242,800 13.60 13.60
Date Open High Low Vol Cls adjCls
14-09-17 13.65 13.80 13.44 359,800 13.49 13.49
14-09-16 13.58 13.74 13.45 338,200 13.61 13.61
14-09-15 13.77 13.81 13.44 310,800 13.63 13.63
14-09-12 13.69 13.84 13.55 453,800 13.76 13.76
14-09-11 13.51 13.78 13.44 938,600 13.69 13.69
14-09-10 13.10 13.75 13.05 704,900 13.60 13.60
14-09-09 13.25 13.37 12.98 458,500 13.08 13.08
14-09-08 12.87 13.41 12.82 522,300 13.25 13.25
14-09-05 12.87 13.05 12.45 2,201,800 12.89 12.89
Date Open High Low Vol Cls adjCls
14-09-04 13.40 13.42 12.91 607,100 12.94 12.94
14-09-03 13.71 13.76 13.38 382,000 13.40 13.40
14-09-02 13.54 13.66 13.46 225,600 13.60 13.60
14-08-29 13.49 13.65 13.37 424,700 13.48 13.48
14-08-28 13.51 13.58 13.37 159,300 13.47 13.47
14-08-27 13.57 13.65 13.47 221,400 13.56 13.56
14-08-26 13.60 13.67 13.48 462,800 13.51 13.51
14-08-25 13.50 13.60 13.45 282,800 13.55 13.55
14-08-22 13.54 13.54 13.35 289,900 13.39 13.39
Date Open High Low Vol Cls adjCls
14-08-21 13.48 13.69 13.32 306,400 13.57 13.57
14-08-20 13.75 13.75 13.49 325,900 13.50 13.50
14-08-19 13.81 13.93 13.72 304,400 13.80 13.80
14-08-18 13.75 13.85 13.61 659,000 13.79 13.79
14-08-15 13.68 13.68 13.31 356,400 13.59 13.59
14-08-14 13.30 13.64 13.30 626,000 13.53 13.53
14-08-13 13.17 13.41 13.15 465,900 13.24 13.24
14-08-12 13.19 13.37 13.10 500,400 13.18 13.18
14-08-11 13.35 13.52 13.22 356,500 13.23 13.23
Date Open High Low Vol Cls adjCls
14-08-08 12.84 13.24 12.81 339,900 13.21 13.21
14-08-07 13.17 13.22 12.83 451,200 12.84 12.84
14-08-06 12.72 13.15 12.72 557,800 13.12 13.12
14-08-05 12.80 13.00 12.71 638,900 12.83 12.83
14-08-04 12.68 13.00 12.59 861,500 12.95 12.95
14-08-01 12.59 12.63 12.27 759,600 12.63 12.63
14-07-31 12.35 12.73 12.13 1,571,800 12.54 12.54
14-07-30 12.77 12.85 11.95 1,204,900 11.98 11.98
14-07-29 12.64 12.73 12.62 555,000 12.68 12.68
Date Open High Low Vol Cls adjCls
14-07-28 12.51 12.66 12.43 538,200 12.65 12.65
14-07-25 12.22 12.53 12.22 601,500 12.51 12.51
14-07-24 12.45 12.59 12.31 369,600 12.35 12.35
14-07-23 12.64 12.64 12.37 532,200 12.43 12.43
14-07-22 12.57 12.75 12.57 671,300 12.63 12.63
14-07-21 12.72 12.72 12.36 887,500 12.49 12.49
14-07-18 12.66 12.94 12.66 416,500 12.83 12.83
14-07-17 12.65 12.82 12.57 553,500 12.68 12.68
14-07-16 12.95 13.02 12.65 552,100 12.80 12.80
Date Open High Low Vol Cls adjCls
14-07-15 13.19 13.25 12.78 610,700 12.86 12.86
14-07-14 13.29 13.30 13.07 591,800 13.16 13.16
14-07-11 13.46 13.48 13.11 988,400 13.22 13.22
14-07-10 13.59 13.91 13.39 1,875,900 13.49 13.49
14-07-09 13.59 13.84 13.59 828,300 13.78 13.78
14-07-08 13.15 13.56 12.89 1,208,500 13.55 13.55
14-07-07 13.31 13.41 12.95 555,500 13.20 13.20
14-07-03 13.33 13.50 13.23 551,400 13.41 13.41
14-07-02 12.80 13.31 12.75 1,004,100 13.31 13.31
Date Open High Low Vol Cls adjCls
14-07-01 12.60 12.90 12.59 519,200 12.79 12.79
14-06-30 12.57 12.60 12.42 704,000 12.56 12.56
14-06-27 12.19 12.60 12.19 956,000 12.58 12.58
14-06-26 12.56 12.59 12.20 598,600 12.30 12.30
14-06-25 12.06 12.51 12.04 729,500 12.51 12.51
14-06-24 12.16 12.25 12.01 952,400 12.14 12.14
14-06-23 12.15 12.29 12.11 552,600 12.22 12.22
14-06-20 12.09 12.20 12.01 791,600 12.14 12.14
14-06-19 12.13 12.20 12.00 354,000 12.03 12.03
Date Open High Low Vol Cls adjCls
14-06-18 12.16 12.20 11.86 826,700 12.08 12.08
14-06-17 12.21 12.46 12.12 614,600 12.14 12.14
14-06-16 12.57 12.57 12.16 639,900 12.18 12.18
14-06-13 12.37 12.65 12.34 899,200 12.61 12.61
14-06-12 12.41 12.41 12.09 747,300 12.10 12.10
14-06-11 12.51 12.53 12.20 583,900 12.44 12.44
14-06-10 12.79 12.79 12.50 522,900 12.64 12.64
14-06-09 13.39 13.39 12.60 1,028,300 12.86 12.86
14-06-06 13.79 13.87 13.35 858,200 13.43 13.43
Date Open High Low Vol Cls adjCls
14-06-05 13.04 13.71 12.94 1,073,900 13.70 13.70
14-06-04 12.87 13.05 12.42 1,920,800 12.99 12.99
14-06-03 12.64 13.19 12.60 696,100 13.16 13.16
14-06-02 12.90 12.90 12.52 333,000 12.64 12.64
14-05-30 13.18 13.18 12.70 382,400 12.80 12.80
14-05-29 13.11 13.22 12.92 231,900 13.18 13.18
14-05-28 12.97 13.11 12.86 265,200 13.10 13.10
14-05-27 13.10 13.27 12.98 233,300 13.03 13.03
14-05-23 12.72 13.00 12.62 363,700 12.97 12.97
Date Open High Low Vol Cls adjCls
14-05-22 12.47 12.78 12.42 401,200 12.71 12.71
14-05-21 12.25 12.39 12.08 459,800 12.39 12.39
14-05-20 12.44 12.46 12.04 440,200 12.20 12.20
14-05-19 12.33 12.68 12.25 266,800 12.44 12.44
14-05-16 12.28 12.37 12.15 364,800 12.34 12.34
14-05-15 12.47 12.54 12.10 572,300 12.29 12.29
14-05-14 12.74 12.88 12.54 663,000 12.54 12.54
14-05-13 12.98 13.20 12.78 598,300 12.81 12.81
14-05-12 12.48 13.02 12.48 698,400 12.98 12.98
Date Open High Low Vol Cls adjCls
14-05-09 12.24 12.41 12.07 335,700 12.38 12.38
14-05-08 12.47 12.80 12.24 511,000 12.30 12.30
14-05-07 12.40 12.48 12.15 728,000 12.46 12.46
14-05-06 12.61 12.77 12.37 875,000 12.38 12.38
14-05-05 12.84 12.92 12.60 1,138,700 12.67 12.67
14-05-02 12.99 13.29 12.93 454,700 12.96 12.96
14-05-01 12.97 13.10 12.60 581,000 12.90 12.90
14-04-30 12.99 13.09 12.67 656,300 12.98 12.98
14-04-29 13.19 13.35 12.99 571,400 13.03 13.03
Date Open High Low Vol Cls adjCls
14-04-28 13.35 13.40 12.81 881,200 13.12 13.12
14-04-25 13.76 13.76 13.14 1,287,800 13.31 13.31
14-04-24 13.56 14.00 13.23 880,600 13.79 13.79
14-04-23 13.59 13.88 13.46 673,800 13.48 13.48
14-04-22 13.25 13.70 13.21 491,000 13.61 13.61
14-04-21 13.11 13.29 13.04 244,700 13.19 13.19
14-04-17 13.17 13.20 12.98 519,800 13.12 13.12
14-04-16 12.78 13.21 12.78 654,100 13.19 13.19
14-04-15 12.54 12.67 12.29 826,700 12.65 12.65
Date Open High Low Vol Cls adjCls
14-04-14 12.58 12.76 12.42 551,500 12.48 12.48
14-04-11 12.79 12.97 12.40 736,600 12.44 12.44
14-04-10 13.37 13.37 12.91 701,300 12.95 12.95
14-04-09 12.86 13.34 12.78 593,600 13.32 13.32
14-04-08 12.88 13.09 12.60 777,000 12.80 12.80
14-04-07 13.39 13.44 12.57 884,200 12.83 12.83
14-04-04 14.12 14.15 13.38 593,400 13.43 13.43
14-04-03 14.15 14.18 13.78 569,300 13.98 13.98
14-04-02 13.99 14.23 13.89 1,215,100 14.12 14.12
Date Open High Low Vol Cls adjCls
14-04-01 13.73 14.04 13.73 678,700 14.00 14.00
14-03-31 13.25 13.70 13.20 761,800 13.66 13.66
14-03-28 13.26 13.62 13.16 505,100 13.18 13.18
14-03-27 13.48 13.64 13.20 980,800 13.26 13.26
14-03-26 14.16 14.25 13.49 1,032,900 13.50 13.50
14-03-25 14.41 14.73 14.16 924,700 14.27 14.27
14-03-24 14.71 14.83 14.13 997,800 14.34 14.34
14-03-21 14.47 14.97 14.32 2,201,600 14.68 14.68
14-03-20 14.26 14.35 14.13 489,000 14.27 14.27
Date Open High Low Vol Cls adjCls
14-03-19 14.55 14.59 14.21 729,500 14.29 14.29
14-03-18 14.12 14.55 14.01 899,400 14.54 14.54
14-03-17 13.83 14.10 13.78 868,500 14.07 14.07
14-03-14 13.60 13.84 13.58 541,500 13.71 13.71
14-03-13 13.79 13.80 13.48 734,900 13.61 13.61
14-03-12 13.68 13.84 13.62 556,200 13.75 13.75
14-03-11 13.76 14.00 13.69 1,274,900 13.79 13.79
14-03-10 13.60 13.76 13.58 785,600 13.71 13.71
14-03-07 13.69 13.69 13.44 704,400 13.66 13.66
Date Open High Low Vol Cls adjCls
14-03-06 13.57 13.75 13.57 680,300 13.59 13.59
14-03-05 13.56 13.65 13.47 1,121,300 13.51 13.51
14-03-04 13.20 13.58 13.10 1,694,400 13.55 13.55
14-03-03 12.98 13.17 12.87 755,000 13.08 13.08
14-02-28 13.28 13.28 12.95 1,242,200 13.12 13.12
14-02-27 13.06 13.31 12.88 755,200 13.24 13.24
14-02-26 13.23 13.39 13.02 1,530,000 13.09 13.09
14-02-25 13.20 13.50 12.57 1,614,200 13.21 13.21
14-02-24 13.09 13.27 13.00 1,298,000 13.20 13.20
Date Open High Low Vol Cls adjCls
14-02-21 13.11 13.17 12.95 485,900 13.09 13.09
14-02-20 13.01 13.14 12.95 548,400 13.09 13.09
14-02-19 13.15 13.20 12.99 543,400 13.03 13.03
14-02-18 13.14 13.22 13.02 816,300 13.15 13.15
14-02-14 13.23 13.25 13.04 654,600 13.15 13.15
14-02-13 13.08 13.37 12.93 597,700 13.22 13.22
14-02-12 13.11 13.32 13.08 467,600 13.20 13.20
14-02-11 12.78 13.14 12.78 329,500 13.11 13.11
14-02-10 12.81 12.87 12.65 274,100 12.77 12.77
Date Open High Low Vol Cls adjCls
14-02-07 12.51 12.83 12.48 397,000 12.82 12.82
14-02-06 12.34 12.55 12.34 333,100 12.48 12.48
14-02-05 12.05 12.48 11.98 652,600 12.29 12.29
14-02-04 12.13 12.32 12.11 566,800 12.19 12.19
14-02-03 12.50 12.63 12.05 1,148,400 12.10 12.10
14-01-31 12.48 12.76 12.39 910,100 12.58 12.58
14-01-30 12.72 13.10 12.56 435,800 12.76 12.76
14-01-29 12.52 12.83 12.48 552,000 12.62 12.62
14-01-28 12.50 12.75 12.49 910,600 12.66 12.66
Date Open High Low Vol Cls adjCls
14-01-27 12.77 12.88 12.38 1,196,700 12.51 12.51
14-01-24 13.01 13.08 12.62 1,227,000 12.69 12.69
14-01-23 12.96 13.12 12.86 572,500 13.10 13.10
14-01-22 13.20 13.20 12.88 534,300 13.10 13.10
14-01-21 13.38 13.49 13.09 787,200 13.19 13.19
14-01-17 13.50 13.61 13.29 765,500 13.30 13.30
14-01-16 13.47 13.68 13.41 678,000 13.52 13.52
14-01-15 13.70 13.88 13.51 586,000 13.51 13.51
14-01-14 13.39 13.73 13.34 451,800 13.69 13.69
Date Open High Low Vol Cls adjCls
14-01-13 13.54 13.54 13.15 727,700 13.30 13.30
14-01-10 13.53 13.60 13.30 513,400 13.53 13.53
14-01-09 13.47 13.52 13.21 819,500 13.51 13.51
14-01-08 13.15 13.42 13.01 771,900 13.41 13.41
14-01-07 12.72 13.14 12.70 1,208,000 13.13 13.13
14-01-06 12.45 12.77 12.34 1,001,900 12.63 12.63
14-01-03 12.47 12.48 12.03 773,500 12.36 12.36
14-01-02 12.81 12.85 12.37 624,400 12.48 12.48
13-12-31 12.75 12.86 12.63 1,136,700 12.83 12.83
Date Open High Low Vol Cls adjCls
13-12-30 12.74 12.84 12.52 487,700 12.67 12.67
13-12-27 12.83 12.86 12.71 232,600 12.79 12.79
13-12-26 12.96 12.99 12.63 649,100 12.75 12.75
13-12-24 12.80 12.96 12.71 299,200 12.87 12.87
13-12-23 12.52 12.88 12.52 510,100 12.82 12.82
13-12-20 12.44 12.79 12.34 1,885,900 12.49 12.49
13-12-19 12.54 12.59 12.33 472,600 12.36 12.36
13-12-18 12.66 12.75 12.22 656,600 12.60 12.60
13-12-17 12.69 12.77 12.43 455,700 12.65 12.65
Date Open High Low Vol Cls adjCls
13-12-16 12.53 12.76 12.47 448,000 12.73 12.73
13-12-13 12.36 12.57 12.12 637,400 12.49 12.49
13-12-12 12.36 12.50 12.22 561,400 12.36 12.36
13-12-11 12.89 12.95 12.32 812,800 12.36 12.36
13-12-10 12.89 13.03 12.71 692,400 12.88 12.88
13-12-09 12.99 12.99 12.65 487,000 12.93 12.93
13-12-06 13.00 13.27 12.93 475,800 12.98 12.98
13-12-05 12.91 13.29 12.79 916,500 12.80 12.80
13-12-04 13.16 13.23 12.61 965,800 12.86 12.86
Date Open High Low Vol Cls adjCls
13-12-03 13.55 13.63 13.09 966,100 13.28 13.28
13-12-02 13.96 14.00 13.48 814,000 13.54 13.54
13-11-29 14.01 14.05 13.91 499,000 13.93 13.93
13-11-27 14.05 14.05 13.86 661,300 13.99 13.99
13-11-26 13.60 14.17 13.60 850,100 14.05 14.05
13-11-25 13.40 13.76 13.40 854,400 13.58 13.58
13-11-22 13.25 13.65 13.03 1,371,300 13.37 13.37
13-11-21 13.02 13.46 13.00 761,300 13.20 13.20
13-11-20 13.05 13.20 12.96 260,200 13.01 13.01
Date Open High Low Vol Cls adjCls
13-11-19 13.06 13.33 12.94 569,700 13.03 13.03
13-11-18 13.44 13.50 13.04 690,200 13.09 13.09
13-11-15 13.33 13.46 13.33 985,400 13.40 13.40
13-11-14 13.31 13.40 13.22 826,200 13.33 13.33
13-11-13 13.20 13.50 13.07 974,100 13.32 13.32
13-11-12 13.33 13.45 13.23 526,300 13.31 13.31
13-11-11 13.42 13.50 13.19 517,500 13.39 13.39
13-11-08 12.80 13.50 12.77 891,000 13.42 13.42
13-11-07 13.23 13.36 12.70 1,353,800 12.82 12.82
Date Open High Low Vol Cls adjCls
13-11-06 13.23 13.42 13.13 684,000 13.19 13.19
13-11-05 13.13 13.42 13.00 1,011,200 13.15 13.15
13-11-04 12.90 13.20 12.84 1,249,800 13.15 13.15
13-11-01 12.91 13.00 12.52 1,231,100 12.81 12.81
13-10-31 12.36 12.90 12.30 1,652,900 12.83 12.83
13-10-30 12.05 12.49 11.99 2,087,000 12.37 12.37
13-10-29 12.22 12.29 11.68 1,161,300 12.01 12.01
13-10-28 12.34 12.53 12.11 1,335,300 12.22 12.22
13-10-25 12.09 12.29 11.98 1,830,800 12.29 12.29
Date Open High Low Vol Cls adjCls
13-10-24 11.21 12.21 11.10 4,910,400 12.00 12.00
13-10-23 10.27 10.45 10.21 1,118,500 10.30 10.30
13-10-22 10.45 10.54 10.29 689,800 10.39 10.39
13-10-21 10.44 10.56 10.38 614,900 10.40 10.40
13-10-18 10.25 10.48 10.18 1,143,000 10.44 10.44
13-10-17 10.18 10.26 10.10 800,100 10.19 10.19
13-10-16 10.27 10.29 10.12 609,500 10.18 10.18
13-10-15 10.08 10.35 10.06 679,300 10.15 10.15
13-10-14 10.05 10.17 9.95 964,800 10.07 10.07
Date Open High Low Vol Cls adjCls
13-10-11 9.70 10.14 9.62 2,184,500 10.05 10.05
13-10-10 9.78 9.85 9.60 558,600 9.70 9.70
13-10-09 9.43 9.73 9.34 1,109,600 9.63 9.63
13-10-08 9.61 9.64 9.28 667,600 9.42 9.42
13-10-07 9.74 9.80 9.60 610,700 9.60 9.60
13-10-04 9.64 9.81 9.62 1,080,600 9.80 9.80
13-10-03 9.56 9.74 9.48 864,500 9.67 9.67
13-10-02 9.37 9.70 9.28 1,212,400 9.61 9.61
13-10-01 9.12 9.47 9.12 940,800 9.42 9.42
Date Open High Low Vol Cls adjCls
13-09-30 8.99 9.18 8.88 724,600 9.11 9.11
13-09-27 9.28 9.35 9.11 492,700 9.12 9.12
13-09-26 9.01 9.31 8.96 916,000 9.29 9.29
13-09-25 8.94 9.11 8.88 450,800 8.95 8.95
13-09-24 8.90 9.00 8.82 440,900 8.94 8.94
13-09-23 8.89 8.94 8.76 531,000 8.89 8.89
13-09-20 9.01 9.19 8.91 846,100 8.95 8.95
13-09-19 8.92 9.00 8.77 703,500 8.95 8.95
13-09-18 8.70 8.91 8.51 699,000 8.89 8.89
Date Open High Low Vol Cls adjCls
13-09-17 8.63 8.71 8.49 692,700 8.67 8.67
13-09-16 8.71 8.72 8.55 869,700 8.61 8.61
13-09-13 8.27 8.70 8.23 1,024,300 8.53 8.53
13-09-12 8.09 8.28 8.06 1,249,200 8.21 8.21
13-09-11 8.24 8.24 8.00 747,800 8.11 8.11
13-09-10 8.11 8.27 8.10 1,450,300 8.21 8.21
13-09-09 7.80 8.27 7.78 2,672,800 8.11 8.11
13-09-06 7.56 7.65 7.31 361,200 7.57 7.57
13-09-05 7.47 7.59 7.46 248,800 7.50 7.50
Date Open High Low Vol Cls adjCls
13-09-04 7.41 7.57 7.41 336,600 7.48 7.48
13-09-03 7.51 7.57 7.33 445,200 7.43 7.43
13-08-30 7.44 7.50 7.33 384,200 7.35 7.35
13-08-29 7.37 7.54 7.37 434,700 7.47 7.47
13-08-28 7.43 7.58 7.33 377,000 7.37 7.37
13-08-27 7.68 7.72 7.42 696,000 7.44 7.44
13-08-26 7.68 7.86 7.66 614,300 7.73 7.73
13-08-23 7.68 7.73 7.59 417,100 7.68 7.68
13-08-22 7.33 7.68 7.29 446,500 7.67 7.67
Date Open High Low Vol Cls adjCls
13-08-21 7.30 7.45 7.21 415,700 7.33 7.33
13-08-20 7.17 7.44 7.17 309,000 7.36 7.36
13-08-19 7.28 7.30 7.17 402,300 7.19 7.19
13-08-16 7.28 7.38 7.27 518,200 7.28 7.28
13-08-15 7.47 7.51 7.07 808,700 7.34 7.34
13-08-14 7.51 7.59 7.45 530,300 7.55 7.55
13-08-13 7.48 7.58 7.39 968,700 7.50 7.50
13-08-12 7.30 7.51 7.30 1,021,800 7.44 7.44
13-08-09 6.89 7.42 6.84 1,436,700 7.34 7.34
Date Open High Low Vol Cls adjCls
13-08-08 6.76 6.92 6.76 357,800 6.84 6.84
13-08-07 6.80 6.86 6.69 527,400 6.70 6.70
13-08-06 6.85 6.92 6.81 387,100 6.83 6.83
13-08-05 6.81 6.95 6.75 507,300 6.89 6.89
13-08-02 7.02 7.10 6.79 1,537,700 6.84 6.84
13-08-01 6.60 6.83 6.58 637,500 6.73 6.73
13-07-31 6.81 6.84 6.37 1,465,800 6.53 6.53
13-07-30 6.76 6.94 6.76 341,600 6.79 6.79
13-07-29 6.90 6.99 6.69 299,100 6.73 6.73
Date Open High Low Vol Cls adjCls
13-07-26 6.86 6.98 6.85 431,800 6.94 6.94
13-07-25 6.66 6.99 6.62 534,300 6.94 6.94
13-07-24 6.70 6.70 6.59 418,500 6.70 6.70
13-07-23 6.77 6.79 6.66 305,300 6.69 6.69
13-07-22 6.91 6.91 6.69 303,800 6.74 6.74
13-07-19 6.96 6.96 6.80 199,600 6.85 6.85
13-07-18 6.95 6.99 6.92 361,200 6.96 6.96
13-07-17 6.90 6.95 6.84 524,900 6.92 6.92
13-07-16 6.83 6.88 6.68 365,500 6.86 6.86
Date Open High Low Vol Cls adjCls
13-07-15 6.83 6.86 6.81 298,600 6.83 6.83
13-07-12 6.89 6.90 6.81 236,700 6.82 6.82
13-07-11 6.80 6.90 6.73 692,700 6.88 6.88
13-07-10 6.54 6.75 6.51 328,300 6.67 6.67
13-07-09 6.40 6.59 6.39 603,000 6.55 6.55
13-07-08 6.35 6.49 6.35 465,900 6.40 6.40
13-07-05 6.34 6.39 6.25 500,200 6.35 6.35
13-07-03 6.30 6.41 6.21 873,000 6.27 6.27
13-07-02 6.85 6.90 6.19 5,204,700 6.29 6.29
Date Open High Low Vol Cls adjCls
13-07-01 6.95 7.10 6.95 619,400 7.01 7.01
13-06-28 6.74 7.01 6.71 3,995,000 6.95 6.95
13-06-27 6.96 7.01 6.74 910,400 6.79 6.79
13-06-26 7.10 7.16 6.67 1,213,500 6.94 6.94
13-06-25 6.92 7.15 6.79 488,800 7.09 7.09
13-06-24 7.09 7.09 6.64 527,400 6.88 6.88
13-06-21 6.96 7.25 6.75 960,500 7.23 7.23
13-06-20 7.08 7.08 6.78 623,800 6.96 6.96
13-06-19 7.19 7.25 7.13 323,900 7.17 7.17
Date Open High Low Vol Cls adjCls
13-06-18 7.13 7.23 7.05 566,200 7.22 7.22
13-06-17 7.15 7.16 7.03 718,700 7.10 7.10
13-06-14 7.03 7.14 6.91 540,000 7.12 7.12
13-06-13 6.48 7.10 6.45 704,600 7.08 7.08
13-06-12 6.49 6.55 6.39 776,200 6.46 6.46
13-06-11 6.60 6.65 6.52 353,000 6.52 6.52
13-06-10 6.67 6.71 6.60 335,900 6.65 6.65
13-06-07 6.79 6.79 6.61 272,200 6.74 6.74
13-06-06 6.59 6.76 6.56 325,800 6.74 6.74
Date Open High Low Vol Cls adjCls
13-06-05 6.80 6.86 6.56 399,300 6.58 6.58
13-06-04 6.79 6.91 6.76 429,700 6.80 6.80
13-06-03 6.89 6.98 6.68 734,200 6.80 6.80
13-05-31 6.92 6.99 6.85 594,900 6.86 6.86
13-05-30 7.08 7.11 6.97 766,400 6.98 6.98
13-05-29 7.10 7.15 7.04 249,200 7.07 7.07
13-05-28 7.17 7.19 7.10 324,900 7.15 7.15
13-05-24 7.13 7.15 7.04 203,400 7.15 7.15
13-05-23 7.05 7.18 7.01 433,100 7.15 7.15
Date Open High Low Vol Cls adjCls
13-05-22 7.14 7.18 7.07 735,700 7.11 7.11
13-05-21 7.15 7.17 7.12 567,000 7.15 7.15
13-05-20 6.99 7.15 6.98 467,100 7.15 7.15
13-05-17 7.10 7.10 6.97 664,200 7.04 7.04
13-05-16 7.10 7.12 7.04 419,200 7.06 7.06
13-05-15 7.07 7.15 7.02 598,300 7.15 7.15
13-05-14 7.10 7.12 7.02 537,500 7.11 7.11
13-05-13 7.00 7.11 7.00 334,200 7.08 7.08
13-05-10 7.10 7.15 7.00 523,500 7.02 7.02
Date Open High Low Vol Cls adjCls
13-05-09 7.21 7.21 7.06 640,200 7.12 7.12
13-05-08 7.16 7.26 7.09 596,200 7.21 7.21
13-05-07 7.22 7.26 7.16 406,900 7.23 7.23
13-05-06 7.22 7.25 7.13 439,200 7.25 7.25
13-05-03 7.11 7.21 7.08 1,050,800 7.19 7.19
13-05-02 7.10 7.11 7.05 570,700 7.08 7.08
13-05-01 7.05 7.08 6.98 1,271,400 7.04 7.04
13-04-30 6.96 7.15 6.96 547,600 7.04 7.04
13-04-29 7.10 7.15 7.00 417,200 7.00 7.00
Date Open High Low Vol Cls adjCls
13-04-26 7.14 7.15 7.00 419,000 7.08 7.08
13-04-25 7.01 7.15 7.01 861,100 7.15 7.15
13-04-24 7.08 7.13 7.01 536,900 7.02 7.02
13-04-23 6.80 7.06 6.79 926,300 7.05 7.05
13-04-22 6.82 6.86 6.57 978,500 6.76 6.76
13-04-19 6.63 6.87 6.63 615,500 6.82 6.82
13-04-18 6.75 6.78 6.61 794,100 6.63 6.63
13-04-17 6.78 6.78 6.61 547,200 6.75 6.75
13-04-16 6.62 6.85 6.62 664,400 6.84 6.84
Date Open High Low Vol Cls adjCls
13-04-15 6.78 6.80 6.58 1,095,900 6.58 6.58
13-04-12 6.76 6.88 6.75 618,400 6.78 6.78
13-04-11 6.74 6.85 6.71 569,600 6.80 6.80
13-04-10 6.73 6.80 6.67 735,300 6.71 6.71
13-04-09 6.86 6.86 6.68 724,300 6.69 6.69
13-04-08 6.77 6.82 6.75 516,500 6.77 6.77
13-04-05 6.68 6.76 6.62 481,100 6.75 6.75
13-04-04 6.68 6.75 6.65 676,200 6.74 6.74
13-04-03 6.72 6.72 6.68 841,400 6.69 6.69
Date Open High Low Vol Cls adjCls
13-04-02 6.79 6.80 6.70 630,500 6.71 6.71
13-04-01 6.77 6.80 6.71 684,600 6.77 6.77
13-03-28 6.82 6.82 6.74 292,900 6.75 6.75
13-03-27 6.70 6.79 6.69 332,800 6.78 6.78
13-03-26 6.76 6.78 6.70 291,400 6.72 6.72
13-03-25 6.76 6.80 6.71 566,600 6.73 6.73
13-03-22 6.78 6.82 6.70 447,200 6.72 6.72
13-03-21 6.79 6.85 6.74 419,000 6.75 6.75
13-03-20 6.84 6.87 6.80 413,900 6.84 6.84
Date Open High Low Vol Cls adjCls
13-03-19 6.83 6.90 6.73 515,600 6.84 6.84
13-03-18 6.75 6.86 6.73 406,600 6.83 6.83
13-03-15 6.83 6.85 6.80 621,500 6.85 6.85
13-03-14 6.80 6.87 6.73 805,900 6.85 6.85
13-03-13 6.81 6.86 6.77 506,900 6.82 6.82
13-03-12 6.80 6.90 6.70 575,600 6.83 6.83
13-03-11 6.75 6.85 6.70 1,207,200 6.83 6.83
13-03-08 6.90 6.95 6.74 1,247,400 6.74 6.74
13-03-07 6.88 6.97 6.72 2,141,300 6.91 6.91
Date Open High Low Vol Cls adjCls
13-03-06 6.61 6.99 6.52 2,568,600 6.84 6.84
13-03-05 6.80 6.84 6.56 5,654,500 6.57 6.57
13-03-04 6.66 6.95 6.58 14,865,600 6.80 6.80
13-03-01 5.12 5.25 5.07 1,392,200 5.20 5.20
13-02-28 5.22 5.31 5.13 2,834,100 5.13 5.13
13-02-27 5.18 5.44 5.13 1,274,400 5.20 5.20
13-02-26 5.21 5.25 5.07 592,700 5.16 5.16
13-02-25 5.57 5.60 5.13 997,800 5.15 5.15
13-02-22 5.31 5.58 5.31 2,694,000 5.58 5.58
Date Open High Low Vol Cls adjCls
13-02-21 5.28 5.37 5.04 1,870,800 5.29 5.29
13-02-20 5.75 5.76 5.29 1,560,900 5.31 5.31
13-02-19 5.61 5.80 5.61 1,271,300 5.76 5.76
13-02-15 5.63 5.73 5.49 1,058,700 5.61 5.61
13-02-14 5.57 5.71 5.52 1,082,800 5.64 5.64
13-02-13 5.50 5.70 5.47 2,177,100 5.61 5.61
13-02-12 5.27 5.51 5.24 989,500 5.49 5.49
13-02-11 5.35 5.39 5.24 877,500 5.28 5.28
13-02-08 5.30 5.39 5.17 1,269,300 5.38 5.38
Date Open High Low Vol Cls adjCls
13-02-07 5.27 5.33 5.19 2,580,300 5.25 5.25
13-02-06 5.22 5.44 5.22 6,230,800 5.30 5.30
13-02-05 5.28 5.36 5.15 1,358,500 5.16 5.16
13-02-04 5.24 5.28 5.10 1,034,600 5.23 5.23
13-02-01 5.16 5.45 5.13 2,144,300 5.29 5.29
13-01-31 5.08 5.14 4.99 818,500 5.10 5.10
13-01-30 5.00 5.30 5.00 2,341,000 5.09 5.09
13-01-29 4.91 4.99 4.85 1,571,300 4.96 4.96
13-01-28 4.82 5.03 4.82 1,513,900 4.90 4.90
Date Open High Low Vol Cls adjCls
13-01-25 5.00 5.01 4.69 2,135,200 4.85 4.85
13-01-24 4.90 5.42 4.82 4,006,800 4.97 4.97
13-01-23 4.76 5.08 4.76 1,947,500 4.87 4.87
13-01-22 4.59 5.00 4.59 2,654,500 4.75 4.75
13-01-18 4.40 4.60 4.36 1,914,800 4.59 4.59
13-01-17 4.35 4.46 4.30 498,100 4.41 4.41
13-01-16 4.41 4.41 4.28 362,900 4.32 4.32
13-01-15 4.42 4.46 4.31 571,000 4.42 4.42
13-01-14 4.38 4.48 4.36 931,700 4.46 4.46
Date Open High Low Vol Cls adjCls
13-01-11 4.34 4.50 4.28 2,249,600 4.39 4.39
13-01-10 4.29 4.33 4.15 710,500 4.33 4.33
13-01-09 4.23 4.31 4.12 979,900 4.24 4.24
13-01-08 3.89 4.31 3.60 2,604,600 4.23 4.23
13-01-07 4.54 4.56 3.68 6,500,000 3.87 3.87
13-01-04 4.52 4.60 4.50 754,300 4.57 4.57
13-01-03 4.30 4.55 4.28 1,621,800 4.50 4.50
13-01-02 4.28 4.32 4.18 1,946,000 4.29 4.29
12-12-31 4.01 4.25 4.00 2,333,000 4.18 4.18
Date Open High Low Vol Cls adjCls
12-12-28 4.11 4.28 3.98 2,039,400 4.24 4.24
12-12-27 4.10 4.18 3.87 1,638,500 4.15 4.15
12-12-26 4.20 4.23 4.00 881,100 4.09 4.09
12-12-24 4.12 4.23 4.03 1,053,200 4.20 4.20
12-12-21 3.71 4.11 3.62 3,033,300 4.02 4.02
12-12-20 3.40 3.85 3.35 1,888,500 3.85 3.85
12-12-19 3.28 3.57 3.27 2,969,700 3.43 3.43
12-12-18 3.14 3.30 3.13 1,555,400 3.27 3.27
12-12-17 3.08 3.13 3.07 1,108,700 3.13 3.13
Date Open High Low Vol Cls adjCls
12-12-14 2.88 3.06 2.88 969,100 3.06 3.06
12-12-13 2.96 3.05 2.88 922,800 2.88 2.88
12-12-12 2.94 2.95 2.91 973,300 2.95 2.95
12-12-11 2.94 2.95 2.89 1,096,200 2.91 2.91
12-12-10 2.87 2.92 2.87 708,500 2.87 2.87
12-12-07 2.93 2.93 2.86 541,600 2.89 2.89
12-12-06 2.80 2.93 2.80 1,041,600 2.91 2.91
12-12-05 2.93 2.95 2.88 3,021,400 2.88 2.88
12-12-04 2.85 2.93 2.85 1,003,700 2.92 2.92
Date Open High Low Vol Cls adjCls
12-12-03 2.92 2.94 2.85 664,600 2.87 2.87
12-11-30 2.88 2.89 2.85 877,900 2.87 2.87
12-11-29 2.86 2.88 2.82 976,100 2.84 2.84
12-11-28 2.81 2.85 2.78 611,800 2.82 2.82
12-11-27 2.81 2.85 2.80 820,300 2.83 2.83
12-11-26 2.76 2.84 2.76 1,148,200 2.81 2.81
12-11-23 2.67 2.74 2.67 469,400 2.74 2.74
12-11-21 2.51 2.64 2.51 1,131,700 2.63 2.63
12-11-20 2.50 2.52 2.47 950,600 2.50 2.50
Date Open High Low Vol Cls adjCls
12-11-19 2.50 2.52 2.45 914,000 2.49 2.49
12-11-16 2.49 2.52 2.38 1,208,500 2.46 2.46
12-11-15 2.53 2.57 2.46 898,200 2.51 2.51
12-11-14 2.64 2.66 2.54 1,053,800 2.54 2.54
12-11-13 2.64 2.73 2.64 579,000 2.64 2.64
12-11-12 2.69 2.84 2.69 730,700 2.69 2.69
12-11-09 2.70 2.74 2.65 736,300 2.69 2.69
12-11-08 2.75 2.78 2.70 908,900 2.72 2.72
12-11-07 2.70 2.74 2.65 1,357,400 2.70 2.70
Date Open High Low Vol Cls adjCls
12-11-06 2.64 2.78 2.62 1,273,800 2.73 2.73
12-11-05 2.68 2.68 2.59 766,500 2.62 2.62
12-11-02 2.67 2.70 2.59 1,520,900 2.65 2.65
12-11-01 2.66 2.73 2.62 1,049,200 2.65 2.65
12-10-31 2.68 2.70 2.60 551,700 2.63 2.63
12-10-26 2.64 2.66 2.60 512,200 2.65 2.65
12-10-25 2.67 2.70 2.62 572,700 2.64 2.64
12-10-24 2.70 2.70 2.61 621,800 2.65 2.65
12-10-23 2.74 2.77 2.66 597,100 2.67 2.67
Date Open High Low Vol Cls adjCls
12-10-22 2.74 2.80 2.73 699,500 2.77 2.77
12-10-19 2.76 2.79 2.71 667,800 2.74 2.74
12-10-18 2.80 2.83 2.77 942,700 2.78 2.78
12-10-17 2.74 2.81 2.70 945,400 2.79 2.79
12-10-16 2.72 2.77 2.60 1,227,800 2.71 2.71
12-10-15 2.71 2.72 2.58 1,487,100 2.66 2.66
12-10-12 2.79 2.80 2.63 1,510,800 2.70 2.70
12-10-11 2.85 3.05 2.73 1,704,800 2.75 2.75
12-10-10 3.03 3.08 2.74 8,539,600 2.75 2.75
Date Open High Low Vol Cls adjCls
12-10-09 3.68 3.71 3.58 329,800 3.63 3.63
12-10-08 3.65 3.75 3.64 282,400 3.67 3.67
12-10-05 3.64 3.72 3.63 490,500 3.65 3.65
12-10-04 3.62 3.62 3.55 389,100 3.61 3.61
12-10-03 3.64 3.66 3.57 329,500 3.58 3.58
12-10-02 3.64 3.69 3.58 1,100,300 3.62 3.62
12-10-01 3.45 3.54 3.42 832,800 3.49 3.49
12-09-28 3.45 3.52 3.43 376,000 3.43 3.43
12-09-27 3.55 3.61 3.47 376,400 3.51 3.51
Date Open High Low Vol Cls adjCls
12-09-26 3.73 3.73 3.53 4,244,500 3.55 3.55
12-09-25 3.73 3.88 3.73 561,500 3.73 3.73
12-09-24 3.74 3.78 3.62 422,000 3.71 3.71
12-09-21 3.91 3.94 3.66 1,004,700 3.80 3.80
12-09-20 3.94 3.98 3.84 451,300 3.86 3.86
12-09-19 4.15 4.17 3.91 454,800 3.97 3.97
12-09-18 4.14 4.20 4.09 536,900 4.13 4.13
12-09-17 4.00 4.14 3.95 831,900 4.14 4.14
12-09-14 3.96 4.05 3.96 621,100 4.03 4.03
Date Open High Low Vol Cls adjCls
12-09-13 3.74 3.98 3.64 394,200 3.91 3.91
12-09-12 3.86 3.89 3.69 397,000 3.74 3.74
12-09-11 3.87 3.95 3.83 424,700 3.83 3.83
12-09-10 3.72 3.94 3.68 765,900 3.86 3.86
12-09-07 3.44 3.77 3.42 1,170,500 3.71 3.71
12-09-06 3.31 3.45 3.29 762,600 3.40 3.40
12-09-05 3.30 3.33 3.24 412,700 3.29 3.29
12-09-04 3.27 3.29 3.15 508,700 3.27 3.27
12-08-31 3.23 3.34 3.22 497,400 3.28 3.28
Date Open High Low Vol Cls adjCls
12-08-30 3.19 3.22 3.17 251,900 3.20 3.20
12-08-29 3.13 3.22 3.10 358,400 3.21 3.21
12-08-28 3.19 3.25 3.09 715,400 3.12 3.12
12-08-27 3.36 3.38 3.18 1,038,000 3.20 3.20
12-08-24 3.41 3.44 3.33 925,800 3.35 3.35
12-08-23 3.44 3.48 3.40 517,800 3.42 3.42
12-08-22 3.45 3.49 3.36 507,500 3.44 3.44
12-08-21 3.38 3.49 3.38 728,200 3.47 3.47
12-08-20 3.41 3.45 3.31 707,300 3.34 3.34
Date Open High Low Vol Cls adjCls
12-08-17 3.44 3.45 3.40 681,000 3.44 3.44
12-08-16 3.47 3.49 3.41 456,000 3.46 3.46
12-08-15 3.45 3.52 3.40 458,000 3.46 3.46
12-08-14 3.49 3.57 3.45 464,800 3.48 3.48
12-08-13 3.52 3.60 3.42 312,700 3.46 3.46
12-08-10 3.52 3.54 3.44 450,900 3.52 3.52
12-08-09 3.32 3.55 3.32 836,000 3.52 3.52
12-08-08 3.23 3.37 3.18 471,400 3.28 3.28
12-08-07 3.09 3.27 3.07 828,700 3.23 3.23
Date Open High Low Vol Cls adjCls
12-08-06 3.01 3.18 3.00 1,074,700 3.06 3.06
12-08-03 3.00 3.11 2.96 2,115,100 2.99 2.99
12-08-02 2.93 3.00 2.87 873,700 2.98 2.98
12-08-01 3.10 3.10 2.96 1,268,900 2.96 2.96
12-07-31 3.07 3.16 3.02 763,200 3.07 3.07
12-07-30 3.14 3.17 3.01 718,400 3.07 3.07
12-07-27 2.92 3.15 2.86 1,303,800 3.14 3.14
12-07-26 3.13 3.30 2.65 3,954,800 2.80 2.80
12-07-25 3.94 3.98 3.77 436,400 3.78 3.78
Date Open High Low Vol Cls adjCls
12-07-24 4.10 4.15 3.71 958,800 3.86 3.86
12-07-23 4.08 4.13 4.05 363,000 4.07 4.07
12-07-20 4.03 4.23 4.03 535,000 4.20 4.20
12-07-19 4.08 4.24 4.07 825,500 4.09 4.09
12-07-18 4.17 4.22 4.02 753,800 4.05 4.05
12-07-17 4.39 4.41 4.17 541,800 4.19 4.19
12-07-16 4.40 4.43 4.28 324,300 4.36 4.36
12-07-13 4.36 4.52 4.36 337,000 4.40 4.40
12-07-12 4.36 4.39 4.25 483,600 4.32 4.32
Date Open High Low Vol Cls adjCls
12-07-11 4.56 4.61 4.41 499,100 4.42 4.42
12-07-10 4.77 4.90 4.51 336,600 4.56 4.56
12-07-09 4.75 4.79 4.66 310,300 4.71 4.71
12-07-06 4.84 4.88 4.73 292,200 4.79 4.79
12-07-05 4.88 5.06 4.88 321,700 4.93 4.93
12-07-03 4.84 4.92 4.78 382,900 4.92 4.92
12-07-02 4.81 4.83 4.67 801,400 4.80 4.80
12-06-29 4.83 4.85 4.67 589,400 4.80 4.80
12-06-28 4.53 4.68 4.51 499,100 4.66 4.66
Date Open High Low Vol Cls adjCls
12-06-27 4.50 4.66 4.47 494,900 4.61 4.61
12-06-26 4.52 4.57 4.38 588,800 4.47 4.47
12-06-25 4.54 4.58 4.43 938,000 4.47 4.47
12-06-22 4.68 4.71 4.58 630,400 4.68 4.68
12-06-21 4.89 4.90 4.58 528,200 4.62 4.62
12-06-20 4.85 4.98 4.73 461,900 4.91 4.91
12-06-19 4.50 4.87 4.48 976,300 4.84 4.84
12-06-18 4.49 4.58 4.41 920,000 4.46 4.46
12-06-15 4.48 4.56 4.40 592,000 4.55 4.55
Date Open High Low Vol Cls adjCls
12-06-14 4.33 4.49 4.31 483,600 4.47 4.47
12-06-13 4.43 4.45 4.29 440,700 4.33 4.33
12-06-12 4.17 4.46 4.11 555,100 4.45 4.45
12-06-11 4.49 4.57 4.15 466,800 4.15 4.15
12-06-08 4.37 4.45 4.30 313,500 4.40 4.40
12-06-07 4.55 4.65 4.39 644,000 4.40 4.40
12-06-06 4.21 4.46 4.19 516,900 4.43 4.43
12-06-05 4.05 4.17 4.04 571,700 4.13 4.13
12-06-04 4.18 4.22 4.02 625,800 4.09 4.09
Date Open High Low Vol Cls adjCls
12-06-01 4.36 4.36 4.13 910,900 4.14 4.14
12-05-31 4.52 4.56 4.40 553,300 4.44 4.44
12-05-30 4.51 4.58 4.38 702,000 4.51 4.51
12-05-29 4.64 4.81 4.58 940,400 4.63 4.63
12-05-25 4.63 4.71 4.57 431,200 4.58 4.58
12-05-24 4.55 4.64 4.45 496,600 4.64 4.64
12-05-23 4.42 4.54 4.26 998,000 4.52 4.52
12-05-22 4.52 4.58 4.38 715,200 4.46 4.46
12-05-21 4.21 4.51 4.18 1,304,700 4.49 4.49
Date Open High Low Vol Cls adjCls
12-05-18 4.41 4.45 4.12 1,488,600 4.17 4.17
12-05-17 4.77 4.81 4.35 1,291,000 4.47 4.47
12-05-16 4.93 4.99 4.76 631,900 4.77 4.77
12-05-15 4.98 5.06 4.86 528,700 4.89 4.89
12-05-14 5.06 5.09 4.95 514,100 4.96 4.96
12-05-11 4.97 5.20 4.97 1,345,100 5.15 5.15
12-05-10 5.00 5.11 4.91 482,900 4.97 4.97
12-05-09 4.83 4.99 4.81 634,300 4.93 4.93
12-05-08 4.85 4.98 4.84 807,700 4.93 4.93
Date Open High Low Vol Cls adjCls
12-05-07 4.94 5.01 4.86 909,700 4.92 4.92
12-05-04 5.05 5.09 4.98 770,900 4.99 4.99
12-05-03 5.13 5.20 5.01 813,400 5.12 5.12
12-05-02 5.20 5.26 5.04 680,700 5.11 5.11
12-05-01 5.21 5.39 5.17 784,000 5.25 5.25
12-04-30 5.08 5.23 5.06 702,300 5.19 5.19
12-04-27 5.22 5.39 4.96 2,325,100 5.15 5.15
12-04-26 5.17 5.17 4.80 1,710,900 4.95 4.95
12-04-25 5.16 5.24 5.08 712,400 5.16 5.16
Date Open High Low Vol Cls adjCls
12-04-24 4.99 5.09 4.95 530,200 5.05 5.05
12-04-23 4.99 5.03 4.89 648,200 4.99 4.99
12-04-20 5.13 5.17 5.06 459,400 5.13 5.13
12-04-19 5.19 5.34 5.03 858,900 5.04 5.04
12-04-18 5.30 5.35 5.07 752,600 5.17 5.17
12-04-17 5.23 5.47 5.23 459,200 5.35 5.35
12-04-16 5.22 5.26 5.06 365,900 5.15 5.15
12-04-13 5.36 5.37 5.11 406,200 5.16 5.16
12-04-12 5.20 5.44 5.10 952,300 5.41 5.41
Date Open High Low Vol Cls adjCls
12-04-11 5.11 5.18 5.03 1,235,100 5.09 5.09
12-04-10 5.45 5.51 5.01 1,028,600 5.02 5.02
12-04-09 5.46 5.57 5.38 784,500 5.45 5.45
12-04-05 5.59 5.73 5.55 548,900 5.59 5.59
12-04-04 5.56 5.66 5.50 904,100 5.58 5.58
12-04-03 5.91 5.91 5.63 881,100 5.68 5.68
12-04-02 5.92 5.96 5.77 768,500 5.95 5.95
12-03-30 6.03 6.19 5.87 1,006,500 5.94 5.94
12-03-29 5.90 6.05 5.82 633,900 5.95 5.95
Date Open High Low Vol Cls adjCls
12-03-28 6.19 6.21 5.85 607,800 5.97 5.97
12-03-27 6.34 6.34 6.19 453,000 6.19 6.19
12-03-26 6.35 6.37 6.28 847,900 6.32 6.32
12-03-23 5.97 6.23 5.90 802,400 6.23 6.23
12-03-22 6.19 6.39 5.85 821,700 5.95 5.95
12-03-21 6.15 6.38 6.09 1,413,300 6.30 6.30
12-03-20 6.10 6.18 6.00 482,700 6.13 6.13
12-03-19 6.14 6.29 6.08 452,400 6.18 6.18
12-03-16 6.06 6.20 5.99 1,047,100 6.15 6.15
Date Open High Low Vol Cls adjCls
12-03-15 5.92 6.09 5.82 576,200 6.04 6.04
12-03-14 6.19 6.20 5.87 818,200 5.89 5.89
12-03-13 5.90 6.19 5.82 993,900 6.18 6.18
12-03-12 5.68 5.87 5.68 626,700 5.82 5.82
12-03-09 5.56 5.82 5.51 674,800 5.69 5.69
12-03-08 5.44 5.54 5.35 703,000 5.54 5.54
12-03-07 5.26 5.46 5.26 678,400 5.37 5.37
12-03-06 5.33 5.56 5.16 1,423,500 5.22 5.22
12-03-05 5.59 5.64 5.40 1,053,300 5.43 5.43
Date Open High Low Vol Cls adjCls
12-03-02 5.63 5.80 5.58 1,571,200 5.62 5.62
12-03-01 5.68 5.98 5.56 1,991,400 5.66 5.66
12-02-29 6.20 6.37 5.45 5,218,900 5.55 5.55
12-02-28 6.84 7.00 6.70 687,900 6.84 6.84
12-02-27 6.79 6.90 6.62 356,100 6.82 6.82
12-02-24 6.86 7.03 6.83 640,900 6.90 6.90
12-02-23 6.78 6.85 6.57 952,300 6.84 6.84
12-02-22 6.88 6.90 6.69 567,000 6.76 6.76
12-02-21 7.15 7.20 6.85 669,500 6.87 6.87
Date Open High Low Vol Cls adjCls
12-02-17 6.97 7.18 6.86 1,484,100 7.07 7.07
12-02-16 6.89 7.02 6.71 717,000 6.93 6.93
12-02-15 6.75 7.10 6.70 1,090,900 6.92 6.92
12-02-14 6.93 6.98 6.50 1,262,000 6.68 6.68
12-02-13 6.94 7.06 6.85 764,200 6.99 6.99
12-02-10 7.08 7.10 6.81 1,331,700 6.87 6.87
12-02-09 7.17 7.25 6.94 742,100 7.22 7.22
12-02-08 7.05 7.31 6.99 881,600 7.11 7.11
12-02-07 7.22 7.25 6.87 966,100 7.03 7.03
Date Open High Low Vol Cls adjCls
12-02-06 7.19 7.32 7.14 444,200 7.26 7.26
12-02-03 7.32 7.50 7.14 989,300 7.25 7.25
12-02-02 7.00 7.33 6.90 1,061,400 7.13 7.13
12-02-01 6.85 7.14 6.81 878,500 7.01 7.01
12-01-31 6.68 6.84 6.60 977,200 6.76 6.76
12-01-30 6.64 6.66 6.45 806,600 6.59 6.59
12-01-27 6.50 7.11 6.46 1,266,400 6.83 6.83
12-01-26 6.60 6.67 6.40 492,200 6.52 6.52
12-01-25 6.27 6.57 6.22 982,200 6.52 6.52
Date Open High Low Vol Cls adjCls
12-01-24 6.35 6.42 6.22 1,039,600 6.29 6.29
12-01-23 6.31 6.50 6.29 552,500 6.42 6.42
12-01-20 6.27 6.39 6.26 584,600 6.35 6.35
12-01-19 6.47 6.60 6.31 1,051,800 6.31 6.31
12-01-18 6.10 6.48 6.01 1,063,400 6.44 6.44
12-01-17 6.13 6.29 6.04 1,159,900 6.09 6.09
12-01-13 6.00 6.19 6.00 1,155,900 6.12 6.12
12-01-12 5.90 6.15 5.83 1,184,100 6.11 6.11
12-01-11 5.38 5.87 5.30 2,044,500 5.79 5.79
Date Open High Low Vol Cls adjCls
12-01-10 5.26 5.48 5.26 1,075,300 5.38 5.38
12-01-09 5.04 5.17 4.99 1,434,900 5.15 5.15
12-01-06 5.07 5.14 4.96 1,259,100 4.98 4.98
12-01-05 4.90 5.09 4.84 655,000 5.06 5.06
12-01-04 5.02 5.11 4.88 604,400 4.90 4.90
12-01-03 5.01 5.19 4.96 944,900 5.07 5.07
11-12-30 4.89 4.92 4.80 701,400 4.89 4.89
11-12-29 4.75 4.95 4.71 565,100 4.93 4.93
11-12-28 4.95 4.96 4.65 553,400 4.74 4.74
Date Open High Low Vol Cls adjCls
11-12-27 5.02 5.08 4.93 414,600 4.95 4.95
11-12-23 5.03 5.09 5.00 506,700 5.05 5.05
11-12-22 4.77 5.03 4.77 708,400 5.00 5.00
11-12-21 4.88 4.88 4.60 887,600 4.76 4.76
11-12-20 4.39 4.94 4.35 1,486,600 4.91 4.91
11-12-19 4.45 4.54 4.27 1,119,700 4.28 4.28
11-12-16 4.66 4.68 4.32 1,559,000 4.43 4.43
11-12-15 4.67 4.82 4.53 1,011,300 4.61 4.61
11-12-14 4.67 4.78 4.56 1,240,800 4.57 4.57
Date Open High Low Vol Cls adjCls
11-12-13 5.06 5.10 4.69 2,085,800 4.75 4.75
11-12-12 5.22 5.24 4.97 1,647,500 5.05 5.05
11-12-09 5.30 5.40 5.21 944,200 5.35 5.35
11-12-08 5.54 5.59 5.19 1,265,000 5.29 5.29
11-12-07 5.63 5.71 5.42 959,200 5.65 5.65
11-12-06 5.73 5.83 5.57 841,200 5.69 5.69
11-12-05 5.94 6.00 5.71 1,038,200 5.75 5.75
11-12-02 5.86 5.99 5.79 640,300 5.83 5.83
11-12-01 5.76 5.92 5.67 825,500 5.70 5.70
Date Open High Low Vol Cls adjCls
11-11-30 5.56 5.81 5.44 1,633,800 5.81 5.81
11-11-29 5.14 5.40 5.02 1,137,600 5.23 5.23
11-11-28 5.08 5.27 5.02 930,200 5.13 5.13
11-11-25 5.00 5.09 4.82 427,900 4.82 4.82
11-11-23 5.18 5.23 4.92 1,274,000 5.00 5.00
11-11-22 5.66 5.67 5.25 1,015,500 5.28 5.28
11-11-21 5.74 5.88 5.54 930,100 5.65 5.65
11-11-18 6.10 6.17 5.89 1,035,600 5.93 5.93
11-11-17 6.33 6.41 5.97 1,063,400 6.06 6.06
Date Open High Low Vol Cls adjCls
11-11-16 6.53 6.65 6.34 1,200,000 6.35 6.35
11-11-15 6.61 6.74 6.43 723,800 6.69 6.69
11-11-14 6.87 6.94 6.60 853,000 6.66 6.66
11-11-11 6.76 6.94 6.71 813,100 6.91 6.91
11-11-10 6.74 6.76 6.43 1,032,100 6.63 6.63
11-11-09 6.89 7.02 6.53 1,812,500 6.54 6.54
11-11-08 7.15 7.27 6.97 1,093,600 7.20 7.20
11-11-07 7.21 7.34 6.85 878,600 7.11 7.11
11-11-04 7.10 7.36 6.93 1,255,100 7.25 7.25
Date Open High Low Vol Cls adjCls
11-11-03 7.03 7.30 6.73 1,333,800 7.23 7.23
11-11-02 6.88 7.00 6.68 2,307,200 6.92 6.92
11-11-01 6.24 7.09 6.18 4,867,200 6.68 6.68
11-10-31 6.47 6.65 6.37 1,727,400 6.47 6.47
11-10-28 6.57 6.78 6.41 1,591,700 6.59 6.59
11-10-27 6.05 6.90 5.92 7,940,600 6.67 6.67
11-10-26 6.31 6.57 6.18 1,634,000 6.47 6.47
11-10-25 6.62 6.63 6.16 983,000 6.18 6.18
11-10-24 6.32 6.72 6.26 1,643,100 6.72 6.72
Date Open High Low Vol Cls adjCls
11-10-21 6.18 6.28 5.95 1,206,500 6.26 6.26
11-10-20 6.00 6.09 5.76 1,183,700 6.04 6.04
11-10-19 6.41 6.41 5.96 1,227,900 6.01 6.01
11-10-18 6.26 6.57 6.00 1,114,200 6.47 6.47
11-10-17 6.93 6.93 6.21 1,353,300 6.23 6.23
11-10-14 6.80 6.95 6.66 666,000 6.85 6.85
11-10-13 6.72 6.75 6.41 554,100 6.67 6.67
11-10-12 6.74 6.96 6.71 1,363,000 6.80 6.80
11-10-11 6.48 6.73 6.42 1,063,900 6.61 6.61
Date Open High Low Vol Cls adjCls
11-10-10 6.38 6.61 6.30 1,107,200 6.56 6.56
11-10-07 6.48 6.61 6.04 1,019,500 6.18 6.18
11-10-06 5.93 6.42 5.90 2,012,600 6.42 6.42
11-10-05 5.65 6.10 5.35 2,828,700 5.97 5.97
11-10-04 5.49 5.99 5.21 2,100,000 5.96 5.96
11-10-03 6.03 6.21 5.61 1,916,800 5.63 5.63
11-09-30 6.21 6.35 6.05 1,304,600 6.15 6.15
11-09-29 6.37 6.49 6.10 1,238,300 6.40 6.40
11-09-28 6.59 6.65 6.10 924,400 6.10 6.10
Date Open High Low Vol Cls adjCls
11-09-27 6.84 6.96 6.55 1,929,100 6.59 6.59
11-09-26 6.39 6.61 6.15 1,245,400 6.60 6.60
11-09-23 6.24 6.57 6.15 1,642,000 6.33 6.33
11-09-22 6.34 6.55 6.00 2,553,200 6.35 6.35
11-09-21 7.48 7.52 6.60 1,548,600 6.61 6.61
11-09-20 7.84 7.99 7.46 1,488,000 7.50 7.50
11-09-19 7.93 7.93 7.53 1,464,900 7.84 7.84
11-09-16 8.13 8.23 7.96 2,113,900 8.12 8.12
11-09-15 7.60 8.03 7.46 2,115,100 7.99 7.99
Date Open High Low Vol Cls adjCls
11-09-14 7.43 7.72 7.08 1,579,200 7.51 7.51
11-09-13 7.03 7.41 6.98 976,400 7.32 7.32
11-09-12 6.95 7.15 6.76 1,394,200 7.00 7.00
11-09-09 7.31 7.49 6.94 1,790,000 7.15 7.15
11-09-08 7.62 7.87 7.33 1,006,000 7.45 7.45
11-09-07 7.59 7.76 7.43 1,295,800 7.68 7.68
11-09-06 7.51 7.66 7.18 2,062,800 7.34 7.34
11-09-02 7.93 8.05 7.60 1,500,200 7.63 7.63
11-09-01 8.42 8.73 8.22 1,586,000 8.27 8.27
Date Open High Low Vol Cls adjCls
11-08-31 8.65 8.84 8.31 1,423,100 8.37 8.37
11-08-30 8.55 8.62 8.33 1,213,800 8.49 8.49
11-08-29 8.10 8.62 8.09 1,422,400 8.60 8.60
11-08-26 7.62 7.95 7.42 1,301,900 7.93 7.93
11-08-25 8.02 8.11 7.66 1,260,000 7.71 7.71
11-08-24 7.71 8.02 7.67 2,119,400 7.91 7.91
11-08-23 7.79 7.82 7.51 2,529,100 7.70 7.70
11-08-22 8.10 8.25 7.67 1,397,600 7.74 7.74
11-08-19 7.88 8.29 7.75 1,225,800 7.77 7.77
Date Open High Low Vol Cls adjCls
11-08-18 8.64 8.71 8.03 1,807,400 8.12 8.12
11-08-17 9.22 9.36 8.89 1,369,900 9.14 9.14
11-08-16 9.33 9.43 9.06 1,103,300 9.18 9.18
11-08-15 9.23 9.52 9.23 2,008,400 9.41 9.41
11-08-12 8.18 9.17 7.92 3,614,100 9.15 9.15
11-08-11 7.33 8.06 7.16 2,928,200 7.93 7.93
11-08-10 7.95 7.97 7.14 5,336,100 7.18 7.18
11-08-09 8.13 8.25 7.40 4,914,500 8.08 8.08
11-08-08 8.76 8.97 7.84 2,647,400 7.84 7.84
Date Open High Low Vol Cls adjCls
11-08-05 9.76 9.77 9.00 2,889,500 9.19 9.19
11-08-04 9.81 9.81 9.25 2,393,100 9.37 9.37
11-08-03 9.91 10.33 9.50 2,930,700 9.89 9.89
11-08-02 11.07 11.33 9.76 6,317,100 9.81 9.81
11-08-01 13.99 13.99 12.71 1,231,600 12.94 12.94
11-07-29 13.00 13.27 12.74 812,500 13.02 13.02
11-07-28 13.24 13.63 13.20 1,029,900 13.26 13.26
11-07-27 13.65 13.78 13.15 1,324,700 13.24 13.24
11-07-26 13.79 13.89 13.48 1,036,100 13.73 13.73
Date Open High Low Vol Cls adjCls
11-07-25 13.78 14.15 13.68 584,200 13.85 13.85
11-07-22 14.16 14.20 13.95 632,100 14.04 14.04
11-07-21 14.04 14.25 13.96 731,900 14.18 14.18
11-07-20 14.07 14.15 13.91 708,900 13.95 13.95
11-07-19 13.84 14.28 13.84 1,056,700 14.02 14.02
11-07-18 13.65 14.08 13.52 1,660,500 13.69 13.69
11-07-15 13.13 13.89 13.13 1,808,500 13.77 13.77
11-07-14 13.34 13.65 13.02 898,900 13.03 13.03
11-07-13 13.15 13.74 13.12 863,500 13.31 13.31
Date Open High Low Vol Cls adjCls
11-07-12 13.21 13.35 13.02 686,300 13.04 13.04
11-07-11 13.56 13.72 13.17 593,800 13.33 13.33
11-07-08 13.86 14.01 13.57 478,000 13.83 13.83
11-07-07 13.96 14.22 13.94 967,800 14.15 14.15
11-07-06 13.77 13.88 13.54 717,700 13.75 13.75
11-07-05 13.95 14.01 13.65 693,300 13.78 13.78
11-07-01 13.49 14.00 13.42 930,800 13.92 13.92
11-06-30 12.93 13.49 12.93 1,206,800 13.44 13.44
11-06-29 12.81 13.05 12.67 1,036,800 12.88 12.88
Date Open High Low Vol Cls adjCls
11-06-28 12.76 12.83 12.55 962,400 12.69 12.69
11-06-27 12.28 12.88 12.25 1,104,800 12.72 12.72
11-06-24 12.92 13.01 12.22 2,108,800 12.31 12.31
11-06-23 12.84 12.92 12.35 1,206,500 12.89 12.89
11-06-22 13.08 13.34 12.91 765,300 13.04 13.04
11-06-21 12.81 13.23 12.75 1,353,800 13.19 13.19
11-06-20 12.09 12.64 12.07 1,105,400 12.63 12.63
11-06-17 12.37 12.44 12.05 759,500 12.13 12.13
11-06-16 12.75 12.85 12.00 1,231,100 12.21 12.21
Date Open High Low Vol Cls adjCls
11-06-15 12.74 12.84 12.60 1,517,600 12.76 12.76
11-06-14 12.80 13.01 12.66 1,063,900 12.90 12.90
11-06-13 12.45 12.79 12.44 1,229,500 12.56 12.56
11-06-10 12.15 12.45 12.12 1,298,800 12.35 12.35
11-06-09 12.15 12.49 12.10 779,300 12.27 12.27
11-06-08 12.38 12.41 12.03 691,600 12.10 12.10
11-06-07 12.55 12.67 12.34 945,800 12.48 12.48
11-06-06 12.54 12.77 12.43 1,545,700 12.46 12.46
11-06-03 12.47 12.68 12.33 1,332,100 12.52 12.52
Date Open High Low Vol Cls adjCls
11-06-02 12.72 13.01 12.48 828,600 12.73 12.73
11-06-01 13.04 13.04 12.67 1,661,900 12.72 12.72
11-05-31 13.25 13.79 12.98 1,964,900 13.10 13.10
11-05-27 12.47 12.63 12.39 787,700 12.55 12.55
11-05-26 12.20 12.95 12.14 2,777,600 12.45 12.45
11-05-25 11.95 12.27 11.75 1,014,000 12.17 12.17
11-05-24 11.95 12.16 11.84 761,300 12.02 12.02
11-05-23 11.97 12.03 11.78 515,800 11.87 11.87
11-05-20 12.41 12.56 12.21 763,000 12.23 12.23
Date Open High Low Vol Cls adjCls
11-05-19 12.42 12.64 12.09 905,900 12.51 12.51
11-05-18 11.80 12.36 11.79 1,515,400 12.26 12.26
11-05-17 12.09 12.12 11.62 1,694,900 11.70 11.70
11-05-16 12.38 12.64 12.19 1,147,900 12.22 12.22
11-05-13 13.13 13.31 12.46 1,583,900 12.48 12.48
11-05-12 13.32 13.40 13.07 620,000 13.10 13.10
11-05-11 13.72 13.75 13.16 706,300 13.38 13.38
11-05-10 13.67 13.91 13.65 461,400 13.72 13.72
11-05-09 13.53 13.77 13.41 502,500 13.59 13.59
Date Open High Low Vol Cls adjCls
11-05-06 13.63 14.02 13.36 668,900 13.52 13.52
11-05-05 13.30 13.68 13.10 1,045,300 13.36 13.36
11-05-04 13.74 13.86 13.07 1,444,600 13.39 13.39
11-05-03 14.33 14.60 13.62 1,431,400 13.70 13.70
11-05-02 15.15 15.29 14.32 1,737,900 14.40 14.40
11-04-29 15.12 15.17 14.95 1,135,100 15.00 15.00
11-04-28 16.57 16.57 14.11 4,812,900 15.05 15.05
11-04-27 16.32 16.73 16.28 848,800 16.68 16.68
11-04-26 15.60 16.41 15.43 1,100,000 16.35 16.35
Date Open High Low Vol Cls adjCls
11-04-25 15.51 15.76 15.26 652,700 15.50 15.50
11-04-21 15.60 15.69 15.29 561,800 15.47 15.47
11-04-20 15.24 15.75 15.19 662,300 15.43 15.43
11-04-19 15.10 15.20 14.91 507,000 14.97 14.97
11-04-18 15.09 15.13 14.76 886,700 15.04 15.04
11-04-15 15.32 15.55 15.09 441,200 15.45 15.45
11-04-14 15.25 15.42 15.06 463,800 15.38 15.38
11-04-13 15.65 15.99 15.28 626,500 15.45 15.45
11-04-12 15.62 15.74 15.33 660,500 15.51 15.51
Date Open High Low Vol Cls adjCls
11-04-11 16.05 16.22 15.74 685,100 15.85 15.85
11-04-08 16.81 16.81 15.94 856,700 16.08 16.08
11-04-07 17.41 17.41 16.53 988,100 16.64 16.64
11-04-06 17.50 17.84 17.25 1,194,200 17.45 17.45
11-04-05 16.76 17.45 16.71 965,200 17.36 17.36
11-04-04 16.60 16.92 16.57 599,300 16.86 16.86
11-04-01 16.70 16.70 16.41 1,158,900 16.53 16.53
11-03-31 16.60 16.68 16.45 529,900 16.59 16.59
11-03-30 16.35 16.70 16.27 577,000 16.62 16.62
Date Open High Low Vol Cls adjCls
11-03-29 15.81 16.29 15.81 437,500 16.20 16.20
11-03-28 15.99 16.28 15.85 617,200 15.87 15.87
11-03-25 15.97 16.19 15.78 779,200 16.04 16.04
11-03-24 16.05 16.14 15.72 592,500 15.93 15.93
11-03-23 15.56 16.00 15.40 597,000 15.91 15.91
11-03-22 15.75 15.78 15.39 609,700 15.57 15.57
11-03-21 15.51 15.76 15.26 818,600 15.68 15.68
11-03-18 15.18 15.89 15.14 1,927,600 15.21 15.21
11-03-17 15.27 15.27 14.76 823,700 14.92 14.92
Date Open High Low Vol Cls adjCls
11-03-16 15.03 15.22 14.64 1,162,100 14.88 14.88
11-03-15 13.85 15.21 13.85 967,600 15.06 15.06
11-03-14 14.13 14.98 14.08 1,136,400 14.66 14.66
11-03-11 14.53 14.53 13.40 2,290,900 14.25 14.25
11-03-10 15.11 15.31 14.75 751,400 14.75 14.75
11-03-09 15.53 15.53 15.15 400,500 15.42 15.42
11-03-08 15.20 15.71 15.08 554,000 15.53 15.53
11-03-07 15.73 16.04 15.01 759,000 15.21 15.21
11-03-04 15.82 15.82 15.25 557,300 15.42 15.42
Date Open High Low Vol Cls adjCls
11-03-03 15.28 16.00 15.28 1,085,300 15.78 15.78
11-03-02 14.74 15.45 14.66 1,530,600 14.97 14.97
11-03-01 16.80 17.02 14.72 2,512,800 14.79 14.79
11-02-28 15.91 16.12 15.58 1,357,200 15.92 15.92
11-02-25 15.23 15.72 15.18 560,300 15.71 15.71
11-02-24 15.13 15.18 14.84 1,035,600 15.16 15.16
11-02-23 15.49 15.57 14.76 866,800 15.14 15.14
11-02-22 16.00 16.24 15.44 838,000 15.51 15.51
11-02-18 16.25 16.50 16.01 661,600 16.39 16.39
Date Open High Low Vol Cls adjCls
11-02-17 16.17 16.18 15.88 527,100 16.16 16.16
11-02-16 15.87 16.25 15.78 719,100 16.20 16.20
11-02-15 15.66 15.84 15.54 553,000 15.81 15.81
11-02-14 15.72 15.81 15.54 301,800 15.69 15.69
11-02-11 15.22 15.70 15.22 331,300 15.67 15.67
11-02-10 15.46 15.56 15.27 448,700 15.35 15.35
11-02-09 15.58 15.74 15.38 393,600 15.57 15.57
11-02-08 15.61 15.76 15.26 589,700 15.62 15.62
11-02-07 15.47 15.79 15.35 518,800 15.64 15.64
Date Open High Low Vol Cls adjCls
11-02-04 15.28 15.46 15.10 468,100 15.36 15.36
11-02-03 15.15 15.45 15.13 808,200 15.25 15.25
11-02-02 15.77 15.79 15.11 1,130,700 15.12 15.12
11-02-01 15.52 16.01 15.52 499,800 15.85 15.85
11-01-31 15.55 15.68 15.11 682,500 15.42 15.42
11-01-28 15.90 16.12 15.43 1,147,300 15.47 15.47
11-01-27 15.67 16.00 15.59 664,300 15.98 15.98
11-01-26 15.35 15.66 15.08 698,200 15.64 15.64
11-01-25 15.12 15.31 15.01 510,900 15.31 15.31
Date Open High Low Vol Cls adjCls
11-01-24 15.28 15.37 15.06 537,900 15.24 15.24
11-01-21 15.22 15.51 15.05 707,100 15.25 15.25
11-01-20 15.49 15.51 15.10 793,800 15.14 15.14
11-01-19 15.63 16.00 15.48 1,489,300 15.60 15.60
11-01-18 15.10 15.61 15.10 924,900 15.59 15.59
11-01-14 15.39 15.43 15.01 887,600 15.14 15.14
11-01-13 15.19 15.44 15.01 757,000 15.38 15.38
11-01-12 15.04 15.35 14.78 883,000 15.15 15.15
11-01-11 13.94 14.87 13.94 1,065,100 14.84 14.84
Date Open High Low Vol Cls adjCls
11-01-10 13.93 13.96 13.44 1,821,600 13.85 13.85
11-01-07 14.10 14.15 13.46 1,024,500 13.99 13.99
11-01-06 14.23 14.40 13.97 1,606,200 14.01 14.01
11-01-05 14.68 14.73 14.15 1,288,700 14.20 14.20
11-01-04 15.27 15.40 14.56 891,200 14.77 14.77
11-01-03 14.87 15.41 14.76 1,142,900 15.27 15.27
10-12-31 14.88 15.00 14.59 489,800 14.64 14.64
10-12-30 14.93 15.05 14.86 310,300 14.87 14.87
10-12-29 15.00 15.05 14.93 451,800 14.96 14.96
Date Open High Low Vol Cls adjCls
10-12-28 15.07 15.20 14.92 349,300 14.99 14.99
10-12-27 15.08 15.11 14.75 386,800 15.00 15.00
10-12-23 15.10 15.49 15.05 495,000 15.13 15.13
10-12-22 15.26 15.26 14.95 253,300 15.06 15.06
10-12-21 14.57 15.30 14.57 705,900 15.18 15.18
10-12-20 14.41 14.75 14.21 866,900 14.45 14.45
10-12-17 14.56 14.58 14.25 1,193,200 14.32 14.32
10-12-16 14.83 14.91 14.58 1,099,700 14.60 14.60
10-12-15 14.77 15.04 14.70 464,000 14.82 14.82
Date Open High Low Vol Cls adjCls
10-12-14 15.10 15.19 14.82 496,000 14.85 14.85
10-12-13 15.28 15.29 14.99 426,900 14.99 14.99
10-12-10 15.21 15.30 15.05 594,000 15.20 15.20
10-12-09 15.42 15.47 15.10 553,900 15.11 15.11
10-12-08 15.20 15.53 15.20 594,900 15.29 15.29
10-12-07 15.33 15.51 15.14 872,200 15.18 15.18
10-12-06 14.75 15.15 14.71 419,100 15.06 15.06
10-12-03 14.54 14.87 14.46 484,400 14.80 14.80
10-12-02 14.58 14.82 14.43 1,025,900 14.68 14.68
Date Open High Low Vol Cls adjCls
10-12-01 14.67 14.75 14.44 1,184,300 14.55 14.55
10-11-30 14.30 14.36 14.11 1,620,200 14.27 14.27
10-11-29 14.41 14.64 13.85 1,194,500 14.57 14.57
10-11-26 14.51 14.75 14.46 159,800 14.56 14.56
10-11-24 14.55 14.76 14.51 712,000 14.72 14.72
10-11-23 14.27 14.45 13.91 867,000 14.37 14.37
10-11-22 13.72 14.52 13.63 739,200 14.49 14.49
10-11-19 14.06 14.10 13.85 983,500 13.92 13.92
10-11-18 13.95 14.29 13.79 1,113,600 14.06 14.06
Date Open High Low Vol Cls adjCls
10-11-17 14.08 14.08 13.59 1,066,900 13.67 13.67
10-11-16 14.21 14.32 13.75 1,254,400 13.99 13.99
10-11-15 14.51 14.70 14.29 531,000 14.35 14.35
10-11-12 14.92 14.92 14.39 859,500 14.43 14.43
10-11-11 14.90 15.19 14.71 430,500 15.08 15.08
10-11-10 14.82 15.13 14.68 939,300 15.11 15.11
10-11-09 15.18 15.18 14.66 972,800 14.76 14.76
10-11-08 14.85 15.50 14.70 1,103,700 15.19 15.19
10-11-05 14.77 15.41 14.75 1,085,400 14.85 14.85
Date Open High Low Vol Cls adjCls
10-11-04 14.79 14.96 14.40 1,293,500 14.68 14.68
10-11-03 14.17 14.40 13.90 715,500 14.30 14.30
10-11-02 14.20 14.50 14.01 808,300 14.19 14.19
10-11-01 13.79 14.22 13.76 861,700 14.00 14.00
10-10-29 13.21 13.80 13.16 706,800 13.72 13.72
10-10-28 13.81 13.97 13.27 805,600 13.34 13.34
10-10-27 13.48 13.70 13.05 1,397,100 13.68 13.68
10-10-26 13.05 14.36 12.90 3,657,900 13.81 13.81
10-10-25 13.10 13.34 12.80 959,700 13.06 13.06
Date Open High Low Vol Cls adjCls
10-10-22 13.42 13.43 12.92 755,700 12.94 12.94
10-10-21 13.48 13.83 13.08 868,500 13.41 13.41
10-10-20 12.83 13.61 12.83 820,700 13.43 13.43
10-10-19 12.88 13.18 12.50 1,226,700 12.77 12.77
10-10-18 13.36 13.49 13.00 727,500 13.10 13.10
10-10-15 13.51 13.74 13.17 939,100 13.28 13.28
10-10-14 13.56 13.61 13.16 812,600 13.34 13.34
10-10-13 13.81 13.91 13.48 838,100 13.54 13.54
10-10-12 13.35 13.90 13.10 1,003,900 13.71 13.71
Date Open High Low Vol Cls adjCls
10-10-11 13.64 13.66 13.33 452,200 13.37 13.37
10-10-08 13.48 13.80 13.26 760,600 13.62 13.62
10-10-07 13.52 13.80 13.26 745,600 13.41 13.41
10-10-06 13.24 13.58 13.19 751,600 13.39 13.39
10-10-05 12.80 13.38 12.65 947,200 13.32 13.32
10-10-04 12.96 12.96 12.44 709,400 12.58 12.58
10-10-01 13.12 13.19 12.78 506,200 12.98 12.98
10-09-30 13.32 13.58 12.72 979,200 12.89 12.89
10-09-29 13.58 13.58 13.05 799,800 13.11 13.11
Date Open High Low Vol Cls adjCls
10-09-28 12.91 13.77 12.62 1,560,200 13.66 13.66
10-09-27 12.47 13.00 12.41 1,108,300 12.88 12.88
10-09-24 12.34 12.52 12.34 693,500 12.46 12.46
10-09-23 12.20 12.50 12.00 680,800 12.05 12.05
10-09-22 12.57 12.85 12.20 859,000 12.50 12.50
10-09-21 12.60 12.88 12.45 850,000 12.65 12.65
10-09-20 12.45 12.68 12.14 1,031,800 12.57 12.57
10-09-17 11.95 12.49 11.75 1,217,800 12.42 12.42
10-09-16 11.98 12.03 11.60 608,100 11.76 11.76
Date Open High Low Vol Cls adjCls
10-09-15 11.94 12.11 11.71 578,500 11.99 11.99
10-09-14 12.35 12.35 11.87 780,500 12.01 12.01
10-09-13 12.25 12.49 12.14 1,430,800 12.36 12.36
10-09-10 11.57 12.05 11.37 1,091,500 11.85 11.85
10-09-09 11.77 11.90 11.35 419,000 11.49 11.49
10-09-08 11.69 11.83 11.34 653,900 11.47 11.47
10-09-07 11.80 11.99 11.54 585,900 11.60 11.60
10-09-03 11.83 12.08 11.63 642,500 11.86 11.86
10-09-02 11.63 11.78 11.40 620,600 11.67 11.67
Date Open High Low Vol Cls adjCls
10-09-01 11.05 11.63 10.97 1,200,600 11.60 11.60
10-08-31 10.00 10.75 9.86 1,681,000 10.70 10.70
10-08-30 10.23 10.37 10.01 440,700 10.01 10.01
10-08-27 10.37 10.42 9.83 1,248,700 10.30 10.30
10-08-26 10.29 10.77 10.02 795,600 10.16 10.16
10-08-25 9.91 10.21 9.72 869,500 10.16 10.16
10-08-24 9.91 10.23 9.75 936,700 10.09 10.09
10-08-23 10.36 10.60 10.12 640,500 10.22 10.22
10-08-20 10.11 10.33 10.00 1,089,500 10.28 10.28
Date Open High Low Vol Cls adjCls
10-08-19 10.44 10.56 10.13 1,028,900 10.23 10.23
10-08-18 10.63 10.66 10.41 716,200 10.53 10.53
10-08-17 10.46 10.81 10.39 747,300 10.62 10.62
10-08-16 9.93 10.40 9.90 581,400 10.24 10.24
10-08-13 10.04 10.34 9.93 719,900 10.06 10.06
10-08-12 9.82 10.29 9.75 811,700 10.08 10.08
10-08-11 10.38 10.42 9.99 1,340,100 10.09 10.09
10-08-10 11.15 11.17 10.58 1,284,300 10.68 10.68
10-08-09 11.16 11.63 10.99 1,638,700 11.30 11.30
Date Open High Low Vol Cls adjCls
10-08-06 10.98 11.22 10.63 1,124,400 11.04 11.04
10-08-05 11.43 11.53 11.18 806,400 11.21 11.21
10-08-04 11.50 11.59 11.34 1,039,200 11.58 11.58
10-08-03 10.99 11.44 10.89 1,405,600 11.33 11.33
10-08-02 10.99 11.23 10.93 1,704,100 11.08 11.08
10-07-30 10.27 10.71 9.95 1,047,100 10.67 10.67
10-07-29 10.40 10.75 10.11 1,342,100 10.51 10.51
10-07-28 10.01 10.37 10.01 1,104,300 10.24 10.24
10-07-27 10.31 10.82 9.74 3,462,600 10.23 10.23
Date Open High Low Vol Cls adjCls
10-07-26 9.05 9.29 8.99 1,171,400 9.17 9.17
10-07-23 8.50 9.05 8.37 1,640,800 9.05 9.05
10-07-22 7.83 8.52 7.79 1,380,900 8.50 8.50
10-07-21 7.60 7.83 7.42 689,400 7.59 7.59
10-07-20 7.15 7.50 7.05 425,600 7.49 7.49
10-07-19 7.23 7.33 7.01 596,100 7.32 7.32
10-07-16 7.58 7.58 7.18 678,800 7.20 7.20
10-07-15 8.06 8.06 7.49 684,500 7.67 7.67
10-07-14 7.80 8.15 7.73 820,900 8.02 8.02
Date Open High Low Vol Cls adjCls
10-07-13 7.81 8.20 7.77 1,187,600 7.83 7.83
10-07-12 7.74 7.82 7.38 434,200 7.57 7.57
10-07-09 7.51 7.77 7.42 409,900 7.77 7.77
10-07-08 7.49 7.59 7.32 595,600 7.54 7.54
10-07-07 6.84 7.32 6.68 1,257,500 7.32 7.32
10-07-06 7.06 7.36 6.74 1,043,300 6.81 6.81
10-07-02 7.09 7.10 6.80 1,292,800 7.02 7.02
10-07-01 7.40 7.40 6.78 1,096,100 7.00 7.00
10-06-30 7.56 7.74 7.35 1,031,300 7.37 7.37
Date Open High Low Vol Cls adjCls
10-06-29 7.66 7.66 7.37 1,451,300 7.58 7.58
10-06-28 7.92 8.06 7.81 585,000 7.91 7.91
10-06-25 7.85 8.01 7.70 2,301,200 7.93 7.93
10-06-24 7.97 8.05 7.66 1,051,500 7.80 7.80
10-06-23 8.02 8.28 7.87 762,300 8.10 8.10
10-06-22 8.48 8.56 8.00 914,800 8.06 8.06
10-06-21 8.73 8.75 8.26 578,500 8.41 8.41
10-06-18 8.48 8.72 8.39 855,000 8.46 8.46
10-06-17 8.51 8.54 8.17 838,600 8.39 8.39
Date Open High Low Vol Cls adjCls
10-06-16 8.50 8.57 8.30 645,800 8.43 8.43
10-06-15 8.08 8.66 7.99 1,752,200 8.64 8.64
10-06-14 7.81 8.20 7.75 1,251,200 7.76 7.76
10-06-11 7.32 7.68 7.31 1,203,600 7.68 7.68
10-06-10 7.42 7.55 7.34 1,082,100 7.52 7.52
10-06-09 7.49 7.64 7.13 1,384,600 7.20 7.20
10-06-08 7.18 7.42 6.91 2,342,300 7.37 7.37
10-06-07 7.82 7.87 7.03 1,565,900 7.08 7.08
10-06-04 8.02 8.11 7.58 2,163,400 7.78 7.78
Date Open High Low Vol Cls adjCls
10-06-03 8.53 8.63 7.96 1,578,300 8.13 8.13
10-06-02 8.51 8.65 8.20 1,032,000 8.52 8.52
10-06-01 8.87 8.98 8.45 823,000 8.45 8.45
10-05-28 9.26 9.28 8.80 748,900 9.01 9.01
10-05-27 9.15 9.28 8.95 1,028,700 9.15 9.15
10-05-26 8.84 9.03 8.72 1,366,500 8.80 8.80
10-05-25 8.40 8.74 8.21 2,218,700 8.71 8.71
10-05-24 8.97 9.24 8.78 992,000 8.80 8.80
10-05-21 8.64 9.31 8.51 1,335,100 9.01 9.01
Date Open High Low Vol Cls adjCls
10-05-20 9.50 9.50 8.89 2,018,900 8.92 8.92
10-05-19 10.16 10.18 9.68 1,060,300 9.95 9.95
10-05-18 10.41 10.64 10.10 1,435,600 10.24 10.24
10-05-17 10.03 10.39 9.93 1,693,500 10.14 10.14
10-05-14 10.53 10.55 9.57 1,505,400 9.97 9.97
10-05-13 10.78 11.19 10.70 801,100 10.75 10.75
10-05-12 10.50 10.88 10.42 929,300 10.86 10.86
10-05-11 10.52 10.79 10.34 1,561,300 10.39 10.39
10-05-10 10.34 10.37 9.84 1,289,200 10.34 10.34
Date Open High Low Vol Cls adjCls
10-05-07 9.31 9.72 8.75 2,176,400 9.02 9.02
10-05-06 10.17 10.52 8.14 1,853,400 9.36 9.36
10-05-05 10.42 10.53 9.90 1,814,200 10.27 10.27
10-05-04 10.68 10.94 10.50 1,695,500 10.65 10.65
10-05-03 11.02 11.33 10.56 1,527,300 10.96 10.96
10-04-30 11.29 11.45 10.91 1,100,400 10.92 10.92
10-04-29 11.50 11.62 11.14 1,319,500 11.25 11.25
10-04-28 10.55 11.60 10.55 2,983,900 11.45 11.45
10-04-27 10.44 10.72 10.10 1,127,900 10.17 10.17
Date Open High Low Vol Cls adjCls
10-04-26 10.32 10.72 10.25 1,155,700 10.51 10.51
10-04-23 9.87 10.46 9.70 1,460,700 10.38 10.38
10-04-22 9.56 9.86 9.29 711,600 9.83 9.83
10-04-21 9.53 9.86 9.44 606,000 9.72 9.72
10-04-20 9.66 9.75 9.45 647,200 9.48 9.48
10-04-19 9.65 9.94 9.35 1,070,500 9.55 9.55
10-04-16 9.99 10.00 9.50 927,600 9.71 9.71
10-04-15 10.09 10.21 9.88 892,100 9.99 9.99
10-04-14 9.42 10.16 9.41 1,755,000 10.15 10.15
Date Open High Low Vol Cls adjCls
10-04-13 9.20 9.36 9.11 431,100 9.29 9.29
10-04-12 9.45 9.45 9.14 592,900 9.21 9.21
10-04-09 9.15 9.48 8.98 767,000 9.40 9.40
10-04-08 9.07 9.22 8.89 633,500 9.13 9.13
10-04-07 9.35 9.35 9.00 955,600 9.15 9.15
10-04-06 9.37 9.74 9.26 1,334,800 9.40 9.40
10-04-05 9.13 9.49 9.13 739,200 9.45 9.45
10-04-01 8.91 9.16 8.82 982,900 9.09 9.09
10-03-31 8.70 8.92 8.65 1,291,900 8.79 8.79
Date Open High Low Vol Cls adjCls
10-03-30 8.86 8.97 8.68 891,300 8.76 8.76
10-03-29 8.69 8.91 8.58 692,900 8.88 8.88
10-03-26 8.53 8.67 8.51 804,200 8.63 8.63
10-03-25 8.70 9.00 8.46 804,200 8.47 8.47
10-03-24 8.80 8.87 8.57 751,700 8.59 8.59
10-03-23 8.73 8.94 8.55 731,500 8.89 8.89
10-03-22 8.24 8.83 8.12 977,900 8.78 8.78
10-03-19 8.33 8.42 8.11 2,632,400 8.33 8.33
10-03-18 8.38 8.58 8.24 794,100 8.28 8.28
Date Open High Low Vol Cls adjCls
10-03-17 8.33 8.50 8.24 1,223,800 8.40 8.40
10-03-16 8.32 8.32 8.25 1,312,900 8.29 8.29
10-03-15 8.40 8.41 8.26 703,800 8.30 8.30
10-03-12 8.50 8.65 8.33 1,207,000 8.34 8.34
10-03-11 8.57 8.61 8.30 1,117,900 8.41 8.41
10-03-10 8.76 8.92 8.65 1,019,300 8.66 8.66
10-03-09 8.90 8.92 8.73 688,000 8.77 8.77
10-03-08 8.98 9.00 8.86 388,300 8.91 8.91
10-03-05 8.98 9.00 8.92 1,024,400 8.97 8.97
Date Open High Low Vol Cls adjCls
10-03-04 8.99 9.00 8.87 712,600 8.93 8.93
10-03-03 8.90 9.09 8.77 688,900 8.91 8.91
10-03-02 8.80 9.16 8.40 1,369,700 8.84 8.84
10-03-01 8.24 8.99 8.24 1,397,800 8.79 8.79
10-02-26 8.24 8.44 8.16 353,700 8.19 8.19
10-02-25 8.19 8.29 8.04 525,800 8.25 8.25
10-02-24 8.24 8.59 8.19 412,300 8.34 8.34
10-02-23 8.68 8.76 8.22 553,400 8.23 8.23
10-02-22 8.73 8.91 8.61 345,500 8.68 8.68
Date Open High Low Vol Cls adjCls
10-02-19 8.68 8.93 7.69 583,100 8.66 8.66
10-02-18 8.43 8.77 8.35 439,300 8.75 8.75
10-02-17 8.19 8.62 8.09 650,400 8.44 8.44
10-02-16 8.01 8.15 7.93 329,300 8.12 8.12
10-02-12 7.56 7.91 7.37 482,900 7.89 7.89
10-02-11 7.41 7.71 7.28 363,100 7.69 7.69
10-02-10 7.26 7.50 7.03 498,700 7.44 7.44
10-02-09 7.17 7.45 7.10 319,500 7.28 7.28
10-02-08 7.20 7.35 6.93 358,300 7.05 7.05
Date Open High Low Vol Cls adjCls
10-02-05 7.34 7.44 7.05 861,100 7.23 7.23
10-02-04 7.65 7.72 7.30 524,600 7.34 7.34
10-02-03 7.73 7.93 7.64 293,300 7.75 7.75
10-02-02 7.97 8.01 7.73 567,900 7.80 7.80
10-02-01 7.81 7.99 7.64 350,100 7.94 7.94
10-01-29 7.98 8.15 7.68 603,700 7.76 7.76
10-01-28 8.14 8.15 7.65 604,400 7.90 7.90
10-01-27 7.66 8.13 7.65 814,500 8.06 8.06
10-01-26 7.71 8.05 7.68 521,700 7.75 7.75
Date Open High Low Vol Cls adjCls
10-01-25 7.92 8.09 7.58 496,200 7.75 7.75
10-01-22 7.69 8.15 7.50 1,008,900 7.89 7.89
10-01-21 8.18 8.32 7.67 703,700 7.69 7.69
10-01-20 8.23 8.24 7.93 855,800 8.14 8.14
10-01-19 8.33 8.43 8.07 861,700 8.38 8.38
10-01-15 8.45 8.67 7.99 1,302,200 8.38 8.38
10-01-14 8.65 8.75 8.30 574,200 8.33 8.33
10-01-13 8.28 8.74 8.27 532,400 8.69 8.69
10-01-12 8.53 8.62 8.16 528,100 8.30 8.30
Date Open High Low Vol Cls adjCls
10-01-11 8.75 8.94 8.43 874,300 8.67 8.67
10-01-08 8.77 9.13 8.70 1,461,400 8.99 8.99
10-01-07 8.60 8.82 8.49 583,400 8.77 8.77
10-01-06 8.60 8.81 8.58 514,700 8.60 8.60
10-01-05 8.57 8.73 8.43 513,700 8.64 8.64
10-01-04 8.41 8.72 8.35 639,100 8.61 8.61
09-12-31 8.39 8.39 8.22 454,300 8.24 8.24
09-12-30 8.24 8.39 8.18 404,900 8.39 8.39
09-12-29 8.41 8.42 8.18 495,000 8.27 8.27
Date Open High Low Vol Cls adjCls
09-12-28 8.35 8.44 8.18 485,100 8.36 8.36
09-12-24 8.28 8.47 8.19 224,500 8.33 8.33
09-12-23 7.99 8.31 7.89 719,600 8.20 8.20
09-12-22 7.71 8.05 7.66 851,600 7.89 7.89
09-12-21 7.71 7.77 7.52 912,900 7.64 7.64
09-12-18 7.60 7.87 7.25 4,961,800 7.64 7.64
09-12-17 7.62 7.64 7.40 878,800 7.49 7.49
09-12-16 7.35 7.67 7.30 1,589,600 7.64 7.64
09-12-15 7.08 7.39 6.93 1,400,200 7.26 7.26
Date Open High Low Vol Cls adjCls
09-12-14 6.96 7.14 6.80 883,100 7.10 7.10
09-12-11 6.72 6.81 6.64 445,900 6.80 6.80
09-12-10 6.87 6.94 6.60 428,900 6.64 6.64
09-12-09 6.71 6.89 6.54 822,800 6.75 6.75
09-12-08 6.73 6.87 6.65 450,100 6.72 6.72
09-12-07 6.85 7.05 6.70 686,300 6.84 6.84
09-12-04 6.83 7.00 6.59 1,019,900 6.87 6.87
09-12-03 6.82 6.91 6.61 960,500 6.64 6.64
09-12-02 6.64 6.80 6.64 896,100 6.79 6.79
Date Open High Low Vol Cls adjCls
09-12-01 6.65 6.72 6.47 1,259,200 6.61 6.61
09-11-30 6.38 6.49 6.13 1,251,700 6.47 6.47
09-11-27 6.18 6.45 5.95 891,800 6.38 6.38
09-11-25 6.53 6.73 6.52 751,300 6.53 6.53
09-11-24 6.48 6.64 6.40 1,048,100 6.52 6.52
09-11-23 6.70 7.00 6.41 1,517,200 6.49 6.49
09-11-20 6.50 6.71 6.41 771,800 6.50 6.50
09-11-19 6.60 6.63 6.25 1,272,500 6.59 6.59
09-11-18 6.93 7.06 6.53 1,392,000 6.69 6.69
Date Open High Low Vol Cls adjCls
09-11-17 6.97 7.07 6.76 1,017,600 6.95 6.95
09-11-16 7.18 7.38 6.89 1,703,100 7.00 7.00
09-11-13 7.11 7.11 6.90 934,800 7.06 7.06
09-11-12 7.08 7.26 6.95 1,399,300 7.05 7.05
09-11-11 7.27 7.38 6.99 1,189,300 7.11 7.11
09-11-10 7.15 7.45 6.96 1,468,000 7.17 7.17
09-11-09 6.76 7.43 6.76 2,974,400 7.30 7.30
09-11-06 6.35 6.85 6.15 3,049,400 6.65 6.65
09-11-05 5.83 6.50 5.82 3,325,800 6.44 6.44
Date Open High Low Vol Cls adjCls
09-11-04 5.69 5.95 5.66 5,641,100 5.88 5.88
09-11-03 5.63 5.82 5.40 20,445,900 5.60 5.60
09-11-02 6.24 6.25 5.70 3,394,400 5.96 5.96
09-10-30 6.42 6.42 6.00 1,592,000 6.13 6.13
09-10-29 5.91 6.83 5.91 2,037,700 6.42 6.42
09-10-28 6.08 6.29 5.65 1,221,000 5.73 5.73
09-10-27 6.43 6.65 5.75 1,874,500 6.15 6.15
09-10-26 7.40 7.86 6.77 910,600 6.79 6.79
09-10-23 7.96 8.04 7.46 467,400 7.54 7.54
Date Open High Low Vol Cls adjCls
09-10-22 7.90 8.20 7.55 386,200 7.90 7.90
09-10-21 8.15 8.46 7.85 525,900 7.90 7.90
09-10-20 8.49 8.49 8.04 496,200 8.18 8.18
09-10-19 8.46 8.77 8.21 441,300 8.50 8.50
09-10-16 8.55 8.55 8.19 593,800 8.35 8.35
09-10-15 8.83 8.88 8.60 237,000 8.68 8.68
09-10-14 8.75 8.89 8.58 577,600 8.88 8.88
09-10-13 8.68 8.69 8.31 289,000 8.50 8.50
09-10-12 8.91 8.98 8.58 471,800 8.73 8.73
Date Open High Low Vol Cls adjCls
09-10-09 8.69 8.85 8.40 689,100 8.83 8.83
09-10-08 8.43 8.72 8.37 689,500 8.65 8.65
09-10-07 8.53 8.72 8.01 542,200 8.31 8.31
09-10-06 8.55 8.85 8.32 551,000 8.53 8.53
09-10-05 7.62 8.50 7.45 403,800 8.41 8.41
09-10-02 7.88 8.20 7.48 802,100 7.99 7.99
09-10-01 8.86 8.88 8.05 679,100 8.05 8.05
09-09-30 9.26 9.40 8.65 536,900 8.90 8.90
09-09-29 9.20 9.64 9.13 366,900 9.22 9.22
Date Open High Low Vol Cls adjCls
09-09-28 8.60 9.30 8.40 631,100 9.12 9.12
09-09-25 9.08 9.11 8.19 893,800 8.59 8.59
09-09-24 10.11 10.29 9.12 657,000 9.23 9.23
09-09-23 10.08 10.46 9.98 903,600 10.06 10.06
09-09-22 9.34 10.12 9.34 636,000 10.03 10.03
09-09-21 9.23 9.44 9.01 426,800 9.24 9.24
09-09-18 9.20 9.32 8.80 548,100 9.28 9.28
09-09-17 9.03 9.42 8.89 631,900 9.14 9.14
09-09-16 8.64 9.07 8.60 742,700 8.99 8.99
Date Open High Low Vol Cls adjCls
09-09-15 8.53 8.64 8.38 428,200 8.59 8.59
09-09-14 8.19 8.54 8.00 461,600 8.50 8.50
09-09-11 8.23 8.48 8.01 520,400 8.26 8.26
09-09-10 7.87 8.13 7.72 407,300 8.11 8.11
09-09-09 7.71 8.00 7.51 491,300 7.91 7.91
09-09-08 7.77 7.80 7.56 487,700 7.69 7.69
09-09-04 7.33 7.53 7.20 412,300 7.50 7.50
09-09-03 7.33 7.48 7.04 406,400 7.33 7.33
09-09-02 7.23 7.36 6.88 934,700 7.16 7.16
Date Open High Low Vol Cls adjCls
09-09-01 7.76 8.18 7.27 899,100 7.36 7.36
09-08-31 7.87 8.05 7.60 725,700 7.88 7.88
09-08-28 7.77 8.25 7.67 871,500 8.01 8.01
09-08-27 7.74 7.74 7.21 543,400 7.67 7.67
09-08-26 7.75 7.85 7.49 702,800 7.71 7.71
09-08-25 7.54 7.82 7.41 645,000 7.74 7.74
09-08-24 7.51 7.90 7.42 798,600 7.52 7.52
09-08-21 7.20 7.49 7.20 721,200 7.40 7.40
09-08-20 6.97 7.29 6.91 471,100 7.14 7.14
Date Open High Low Vol Cls adjCls
09-08-19 6.71 7.10 6.48 747,400 6.98 6.98
09-08-18 6.63 7.08 6.60 567,900 6.97 6.97
09-08-17 6.68 6.79 6.17 916,700 6.52 6.52
09-08-14 7.43 7.70 6.86 1,127,700 7.06 7.06
09-08-13 6.99 7.50 6.95 1,431,000 7.42 7.42
09-08-12 6.70 7.00 6.61 1,421,100 6.91 6.91
09-08-11 6.69 6.80 6.35 788,600 6.70 6.70
09-08-10 6.85 6.96 6.60 995,400 6.73 6.73
09-08-07 6.25 7.15 6.14 2,015,000 6.89 6.89
Date Open High Low Vol Cls adjCls
09-08-06 5.88 6.20 5.65 1,177,700 6.16 6.16
09-08-05 5.11 6.04 5.02 3,921,800 5.86 5.86
09-08-04 5.57 6.30 5.04 4,260,500 5.84 5.84
09-08-03 5.14 5.75 5.04 1,573,600 5.65 5.65
09-07-31 4.86 5.08 4.80 1,000,000 4.97 4.97
09-07-30 4.74 5.09 4.72 1,986,600 4.90 4.90
09-07-29 4.26 4.70 4.12 1,418,100 4.62 4.62
09-07-28 4.00 4.42 3.81 1,146,100 4.30 4.30
09-07-27 3.80 4.07 3.75 857,000 4.06 4.06
Date Open High Low Vol Cls adjCls
09-07-24 3.60 3.84 3.60 752,600 3.75 3.75
09-07-23 3.13 3.74 3.10 1,619,200 3.63 3.63
09-07-22 3.16 3.16 2.95 487,200 3.13 3.13
09-07-21 3.29 3.29 3.01 746,500 3.20 3.20
09-07-20 3.05 3.25 2.99 772,800 3.17 3.17
09-07-17 2.82 3.02 2.78 961,900 2.95 2.95
09-07-16 2.97 2.97 2.61 806,600 2.78 2.78
09-07-15 2.24 2.90 2.18 1,980,000 2.88 2.88
09-07-14 2.24 2.30 2.07 643,800 2.10 2.10
Date Open High Low Vol Cls adjCls
09-07-13 2.12 2.23 2.03 692,300 2.20 2.20
09-07-10 2.00 2.13 1.95 705,700 2.11 2.11
09-07-09 2.23 2.30 2.00 1,162,300 2.02 2.02
09-07-08 2.37 2.54 2.03 1,142,100 2.14 2.14
09-07-07 2.58 2.62 2.33 622,300 2.35 2.35
09-07-06 2.82 2.83 2.41 1,063,300 2.59 2.59
09-07-02 3.03 3.03 2.76 544,100 2.82 2.82
09-07-01 2.79 3.16 2.76 711,100 3.09 3.09
09-06-30 2.68 2.83 2.61 509,700 2.75 2.75
Date Open High Low Vol Cls adjCls
09-06-29 2.71 2.99 2.60 829,200 2.72 2.72
09-06-26 2.61 2.66 2.53 2,184,200 2.60 2.60
09-06-25 2.56 2.68 2.55 424,900 2.65 2.65
09-06-24 2.57 2.90 2.57 659,500 2.58 2.58
09-06-23 2.71 2.80 2.45 633,000 2.53 2.53
09-06-22 2.94 3.05 2.62 546,200 2.69 2.69
09-06-19 2.94 3.14 2.92 587,200 2.98 2.98
09-06-18 3.11 3.12 2.88 888,500 2.88 2.88
09-06-17 3.31 3.31 2.88 933,500 3.16 3.16
Date Open High Low Vol Cls adjCls
09-06-16 3.49 3.57 3.25 422,300 3.26 3.26
09-06-15 3.55 3.55 3.30 466,700 3.43 3.43
09-06-12 3.63 3.63 3.51 415,900 3.57 3.57
09-06-11 3.79 3.89 3.63 380,500 3.65 3.65
09-06-10 3.74 3.79 3.50 625,300 3.77 3.77
09-06-09 3.84 3.90 3.66 455,800 3.69 3.69
09-06-08 3.99 4.01 3.75 433,900 3.80 3.80
09-06-05 4.09 4.24 3.91 507,200 3.98 3.98
09-06-04 3.88 4.09 3.80 545,900 4.05 4.05
Date Open High Low Vol Cls adjCls
09-06-03 4.01 4.01 3.70 612,800 3.88 3.88
09-06-02 4.37 4.40 3.93 939,500 3.95 3.95
09-06-01 3.69 4.31 3.69 1,179,500 4.31 4.31
09-05-29 3.88 3.88 3.55 580,200 3.69 3.69
09-05-28 4.04 4.17 3.52 863,100 3.79 3.79
09-05-27 4.38 4.38 4.01 522,500 4.03 4.03
09-05-26 4.06 4.35 4.06 895,100 4.34 4.34
09-05-22 4.34 4.43 4.07 586,700 4.12 4.12
09-05-21 4.32 4.35 4.06 640,500 4.29 4.29
Date Open High Low Vol Cls adjCls
09-05-20 4.40 4.59 4.37 753,800 4.41 4.41
09-05-19 4.37 4.65 4.25 743,200 4.38 4.38
09-05-18 4.70 4.70 4.17 716,500 4.38 4.38
09-05-15 4.65 4.78 4.36 867,800 4.47 4.47
09-05-14 4.73 4.95 4.50 1,238,500 4.66 4.66
09-05-13 4.62 5.39 4.61 2,773,300 4.70 4.70
09-05-12 4.27 4.42 4.02 915,700 4.37 4.37
09-05-11 4.60 4.60 4.17 917,100 4.23 4.23
09-05-08 4.18 4.67 4.10 1,223,700 4.67 4.67
Date Open High Low Vol Cls adjCls
09-05-07 4.66 4.66 3.90 2,461,600 4.00 4.00
09-05-06 5.56 6.00 5.00 1,694,600 5.06 5.06
09-05-05 5.04 5.88 4.65 2,667,300 5.46 5.46
09-05-04 3.31 5.05 3.31 2,845,700 5.04 5.04
09-05-01 2.77 3.28 2.77 1,240,900 3.24 3.24
09-04-30 2.99 3.04 2.77 629,800 2.77 2.77
09-04-29 3.03 3.10 2.83 684,800 2.91 2.91
09-04-28 3.05 3.09 2.92 526,600 3.01 3.01
09-04-27 3.08 3.12 2.95 617,300 3.10 3.10
Date Open High Low Vol Cls adjCls
09-04-24 2.80 3.17 2.79 908,900 3.16 3.16
09-04-23 2.94 3.19 2.76 675,600 2.78 2.78
09-04-22 2.63 3.05 2.61 805,000 2.93 2.93
09-04-21 2.59 2.91 2.40 879,700 2.67 2.67
09-04-20 3.05 3.05 2.50 1,178,600 2.59 2.59
09-04-17 2.95 3.45 2.85 1,037,900 3.14 3.14
09-04-16 2.76 2.98 2.63 752,600 2.94 2.94
09-04-15 2.58 2.79 2.51 835,200 2.62 2.62
09-04-14 2.84 3.18 2.55 1,437,700 2.59 2.59
Date Open High Low Vol Cls adjCls
09-04-13 2.80 3.00 2.58 1,228,300 2.84 2.84
09-04-09 2.40 3.00 2.40 2,023,200 2.93 2.93
09-04-08 1.94 2.37 1.94 1,466,800 2.30 2.30
09-04-07 2.15 2.15 1.89 1,030,700 1.92 1.92
09-04-06 2.02 2.36 1.85 1,778,000 2.18 2.18
09-04-03 2.08 2.09 1.59 1,892,300 1.97 1.97
09-04-02 1.69 2.29 1.68 2,883,200 1.97 1.97
09-04-01 1.33 1.65 1.33 1,174,100 1.63 1.63
09-03-31 1.34 1.49 1.34 964,800 1.43 1.43
Date Open High Low Vol Cls adjCls
09-03-30 1.41 1.45 1.30 1,112,700 1.32 1.32
09-03-27 1.73 1.73 1.49 867,000 1.52 1.52
09-03-26 1.61 1.73 1.57 1,205,400 1.72 1.72
09-03-25 1.49 1.70 1.37 1,743,400 1.54 1.54
09-03-24 1.67 1.67 1.28 1,077,500 1.44 1.44
09-03-23 1.33 1.69 1.33 1,328,100 1.69 1.69
09-03-20 1.50 1.52 1.24 1,356,000 1.24 1.24
09-03-19 1.72 1.80 1.44 1,298,100 1.48 1.48
09-03-18 1.43 1.70 1.39 1,659,300 1.66 1.66
Date Open High Low Vol Cls adjCls
09-03-17 1.47 1.47 1.24 977,200 1.39 1.39
09-03-16 1.37 1.62 1.34 1,497,700 1.43 1.43
09-03-13 1.70 1.70 1.33 1,717,300 1.40 1.40
09-03-12 2.01 2.08 1.57 6,575,500 1.66 1.66
09-03-11 1.76 3.05 1.66 4,557,700 2.09 2.09
09-03-10 0.95 1.04 0.95 557,700 1.01 1.01
09-03-09 0.97 1.05 0.85 832,900 0.86 0.86
09-03-06 0.91 1.01 0.81 1,247,300 0.97 0.97
09-03-05 1.11 1.11 0.90 1,585,300 0.91 0.91
Date Open High Low Vol Cls adjCls
09-03-04 1.15 1.37 0.95 2,767,500 1.11 1.11
09-03-03 1.16 1.25 0.90 2,459,200 1.05 1.05
09-03-02 1.39 1.43 1.13 1,146,700 1.13 1.13
09-02-27 1.52 1.53 1.30 667,300 1.47 1.47
09-02-26 1.43 2.09 1.43 2,015,600 1.49 1.49
09-02-25 1.50 1.50 1.33 1,054,800 1.37 1.37
09-02-24 1.63 1.63 1.27 1,692,200 1.47 1.47
09-02-23 1.97 2.03 1.52 1,312,000 1.52 1.52
09-02-20 2.16 2.19 1.90 730,000 1.96 1.96
Date Open High Low Vol Cls adjCls
09-02-19 2.16 2.54 2.16 856,500 2.25 2.25
09-02-18 2.72 2.72 2.17 698,800 2.19 2.19
09-02-17 2.81 2.84 2.61 426,500 2.63 2.63
09-02-13 2.88 3.01 2.86 219,100 2.93 2.93
09-02-12 2.78 2.89 2.60 460,000 2.86 2.86
09-02-11 2.95 3.07 2.86 565,800 2.92 2.92
09-02-10 3.52 3.53 2.72 1,257,800 2.96 2.95
09-02-09 3.24 3.41 3.10 1,497,700 3.33 3.32
09-02-06 2.94 3.16 2.90 1,428,400 3.16 3.15
Date Open High Low Vol Cls adjCls
09-02-05 3.29 3.34 2.83 1,465,600 2.95 2.94
09-02-04 3.55 3.59 3.32 594,400 3.34 3.33
09-02-03 3.72 3.86 3.39 679,900 3.50 3.49
09-02-02 4.07 4.45 3.52 947,300 3.73 3.72
09-01-30 4.76 4.97 3.94 938,200 3.96 3.95
09-01-29 5.78 5.78 4.91 352,700 4.95 4.93
09-01-28 4.95 5.49 4.90 498,500 5.28 5.26
09-01-27 4.69 4.90 4.68 375,400 4.76 4.74
09-01-26 4.67 4.89 4.58 458,500 4.66 4.64
Date Open High Low Vol Cls adjCls
09-01-23 4.64 4.81 4.59 367,700 4.70 4.68
09-01-22 4.81 4.87 4.67 574,600 4.77 4.75
09-01-21 4.59 4.81 4.51 678,000 4.75 4.73
09-01-20 4.85 4.94 4.54 531,400 4.54 4.52
09-01-16 5.30 5.42 4.72 674,400 4.89 4.87
09-01-15 4.98 5.15 4.66 861,500 5.14 5.12
09-01-14 5.60 5.60 5.05 818,800 5.10 5.08
09-01-13 5.60 5.79 5.46 726,100 5.60 5.58
09-01-12 6.50 6.50 5.52 1,152,900 5.64 5.62
Date Open High Low Vol Cls adjCls
09-01-09 7.29 7.42 6.60 362,700 6.61 6.59
09-01-08 7.07 7.33 6.96 425,600 7.30 7.28
09-01-07 7.52 7.54 6.92 504,400 6.99 6.97
09-01-06 7.09 7.77 7.09 680,500 7.59 7.56
09-01-05 7.12 7.14 6.77 401,000 6.96 6.94
09-01-02 7.12 7.25 6.81 454,400 7.17 7.15
08-12-31 6.59 7.14 6.59 482,600 7.05 7.03
08-12-30 6.10 6.55 6.02 342,800 6.54 6.52
08-12-29 6.62 6.65 5.90 353,200 6.02 6.00
Date Open High Low Vol Cls adjCls
08-12-26 5.95 6.61 5.90 355,000 6.47 6.45
08-12-24 6.05 6.14 5.58 481,500 5.89 5.87
08-12-23 6.47 6.57 6.00 543,200 6.04 6.02
08-12-22 6.39 6.74 6.02 750,600 6.26 6.24
08-12-19 6.72 7.06 6.25 1,049,300 6.39 6.37
08-12-18 6.81 7.15 6.40 366,300 6.56 6.54
08-12-17 6.87 7.14 6.70 499,500 6.77 6.75
08-12-16 6.41 7.03 6.35 640,500 7.00 6.98
08-12-15 7.24 7.24 6.00 438,400 6.18 6.16
Date Open High Low Vol Cls adjCls
08-12-12 6.54 7.12 6.42 370,700 7.02 7.00
08-12-11 7.60 7.70 6.52 328,000 6.62 6.60
08-12-10 7.71 7.88 7.36 337,500 7.70 7.67
08-12-09 7.43 8.13 7.32 829,800 7.71 7.68
08-12-08 7.69 8.18 7.27 696,800 7.52 7.49
08-12-05 7.00 7.38 6.61 527,200 7.38 7.36
08-12-04 6.96 7.46 6.80 826,900 7.04 7.02
08-12-03 6.49 7.27 6.26 1,011,500 7.18 7.16
08-12-02 5.86 6.56 5.75 734,900 6.56 6.54
Date Open High Low Vol Cls adjCls
08-12-01 6.34 6.60 5.65 862,700 5.68 5.66
08-11-28 6.35 6.57 6.26 336,500 6.43 6.41
08-11-26 5.61 6.43 5.60 686,400 6.42 6.40
08-11-25 5.89 6.00 5.54 1,237,500 5.78 5.76
08-11-24 6.06 6.21 5.59 1,173,600 5.78 5.76
08-11-21 6.09 6.48 5.70 1,180,600 5.99 5.97
08-11-20 6.94 7.00 5.86 939,100 5.94 5.92
08-11-19 8.03 8.17 7.00 625,600 7.02 7.00
08-11-18 8.47 8.65 7.86 893,300 8.02 7.99
Date Open High Low Vol Cls adjCls
08-11-17 8.59 8.90 8.26 894,400 8.30 8.27
08-11-14 9.00 9.34 8.77 985,900 8.87 8.84
08-11-13 9.05 9.33 8.24 1,402,300 9.07 9.04
08-11-12 10.18 10.34 8.98 894,700 8.99 8.96
08-11-11 11.37 11.37 10.36 760,800 10.44 10.26
08-11-10 12.89 13.01 11.20 519,100 11.42 11.22
08-11-07 12.25 12.83 12.00 538,600 12.70 12.48
08-11-06 13.07 13.24 11.19 1,346,400 12.19 11.98
08-11-05 15.13 15.41 13.59 771,800 13.63 13.40
Date Open High Low Vol Cls adjCls
08-11-04 15.91 16.16 15.09 463,700 15.48 15.21
08-11-03 15.40 16.17 15.18 414,700 15.59 15.32
08-10-31 14.85 15.70 14.49 695,000 15.48 15.21
08-10-30 14.27 15.09 14.03 746,400 14.88 14.62
08-10-29 13.50 14.52 13.18 775,500 13.97 13.73
08-10-28 12.85 13.30 11.84 1,152,000 13.30 13.07
08-10-27 13.94 14.07 12.65 740,900 12.65 12.43
08-10-24 13.90 14.59 13.87 520,900 14.07 13.83
08-10-23 15.25 15.53 13.94 615,200 14.75 14.50
Date Open High Low Vol Cls adjCls
08-10-22 15.66 15.83 14.33 1,240,400 15.10 14.84
08-10-21 16.43 16.78 15.73 297,700 16.03 15.75
08-10-20 16.27 16.86 16.00 376,300 16.70 16.41
08-10-17 15.97 17.37 15.40 488,100 16.22 15.94
08-10-16 15.69 16.97 14.95 845,900 16.90 16.61
08-10-15 16.75 17.36 15.58 466,100 15.58 15.31
08-10-14 17.90 18.18 16.29 465,700 17.02 16.73
08-10-13 16.21 17.76 16.21 275,300 17.76 17.45
08-10-10 14.68 16.55 13.86 913,500 15.67 15.40
Date Open High Low Vol Cls adjCls
08-10-09 16.92 17.70 15.53 588,500 15.53 15.26
08-10-08 16.90 17.87 16.45 738,200 16.73 16.44
08-10-07 19.01 19.32 17.19 667,000 17.30 17.00
08-10-06 18.68 19.17 16.95 851,800 18.82 18.50
08-10-03 20.03 20.19 18.66 613,100 18.91 18.58
08-10-02 20.53 20.77 19.49 428,000 19.67 19.33
08-10-01 19.91 20.97 19.76 554,300 20.64 20.28
08-09-30 20.78 20.96 19.18 720,200 20.10 19.75
08-09-29 22.20 22.31 20.45 523,000 20.73 20.37
Date Open High Low Vol Cls adjCls
08-09-26 22.29 22.71 21.94 320,100 22.59 22.20
08-09-25 22.07 22.81 21.22 362,500 22.59 22.20
08-09-24 22.07 22.63 21.81 383,400 22.02 21.64
08-09-23 22.32 22.76 21.65 1,069,900 21.94 21.56
08-09-22 23.46 23.83 22.09 614,400 22.29 21.91
08-09-19 23.49 24.00 20.38 1,496,400 23.43 23.03
08-09-18 22.01 22.10 20.85 1,318,400 22.05 21.67
08-09-17 23.08 23.22 21.28 730,200 21.28 20.91
08-09-16 22.06 23.42 22.06 737,300 23.36 22.96
Date Open High Low Vol Cls adjCls
08-09-15 22.61 23.92 22.32 463,500 22.33 21.95
08-09-12 22.90 24.13 22.60 459,800 23.75 23.34
08-09-11 22.80 23.28 22.13 969,600 22.96 22.56
08-09-10 22.93 23.50 22.61 689,000 22.92 22.53
08-09-09 23.00 23.55 22.38 504,600 22.38 21.99
08-09-08 22.22 23.20 22.08 476,600 22.94 22.54
08-09-05 21.36 21.98 21.11 311,800 21.85 21.47
08-09-04 22.27 22.52 21.37 283,000 21.66 21.29
08-09-03 21.88 22.64 21.88 489,800 22.37 21.98
Date Open High Low Vol Cls adjCls
08-09-02 22.00 22.80 21.58 394,600 21.88 21.50
08-08-29 22.49 22.53 21.90 193,000 22.04 21.66
08-08-28 22.13 22.75 21.98 257,300 22.73 22.34
08-08-27 21.91 22.55 21.75 383,200 22.20 21.82
08-08-26 21.62 21.93 21.59 363,100 21.81 21.43
08-08-25 21.80 21.80 20.95 458,600 21.55 21.18
08-08-22 21.20 21.92 21.01 482,000 21.91 21.53
08-08-21 21.08 21.35 20.74 358,600 21.20 20.83
08-08-20 21.32 21.53 20.92 692,900 21.25 20.88
Date Open High Low Vol Cls adjCls
08-08-19 21.50 21.51 20.94 467,500 21.18 20.82
08-08-18 21.99 21.99 21.39 786,800 21.65 21.28
08-08-15 21.71 21.88 21.28 868,600 21.58 21.21
08-08-14 20.19 21.59 19.77 2,636,900 21.40 21.03
08-08-13 23.00 23.00 19.95 4,412,400 20.21 19.86
08-08-12 23.87 23.93 23.40 374,200 23.52 22.97
08-08-11 22.94 24.01 22.84 380,000 23.99 23.43
08-08-08 22.58 23.04 22.37 542,300 23.01 22.47
08-08-07 22.12 23.15 22.00 274,800 22.70 22.17
Date Open High Low Vol Cls adjCls
08-08-06 22.50 22.50 21.20 356,200 22.33 21.81
08-08-05 21.94 22.85 21.94 478,300 22.74 22.21
08-08-04 22.35 22.35 21.28 289,200 22.00 21.49
08-08-01 21.80 22.45 21.68 213,700 22.30 21.78
08-07-31 21.97 22.16 21.70 368,500 21.76 21.25
08-07-30 22.46 22.51 22.08 310,700 22.25 21.73
08-07-29 21.66 22.30 21.56 242,000 22.29 21.77
08-07-28 21.83 22.00 21.46 133,500 21.56 21.06
08-07-25 21.97 22.46 21.50 287,000 22.00 21.49
Date Open High Low Vol Cls adjCls
08-07-24 22.05 22.40 21.69 202,600 21.77 21.26
08-07-23 22.43 22.91 21.95 343,200 22.08 21.57
08-07-22 21.84 22.51 21.84 460,500 22.46 21.94
08-07-21 21.38 22.03 21.09 243,400 22.02 21.51
08-07-18 21.50 22.01 20.10 292,400 21.38 20.88
08-07-17 21.30 21.68 20.94 356,200 21.48 20.98
08-07-16 20.14 21.19 19.70 441,200 21.14 20.65
08-07-15 19.04 20.50 18.64 560,700 20.11 19.64
08-07-14 19.54 19.60 18.85 298,900 19.25 18.80
Date Open High Low Vol Cls adjCls
08-07-11 18.94 19.50 18.43 459,200 19.44 18.99
08-07-10 18.06 19.17 18.02 368,300 19.06 18.62
08-07-09 18.65 18.71 17.95 313,900 18.03 17.61
08-07-08 17.87 18.59 17.66 397,600 18.59 18.16
08-07-07 17.61 18.05 17.48 346,000 17.79 17.38
08-07-03 17.65 17.84 17.28 216,600 17.50 17.09
08-07-02 18.67 18.81 17.63 446,400 17.63 17.22
08-07-01 18.56 18.73 18.05 322,000 18.69 18.25
08-06-30 18.76 19.08 18.38 412,900 18.76 18.32
Date Open High Low Vol Cls adjCls
08-06-27 19.34 19.34 18.77 1,020,800 18.95 18.51
08-06-26 19.96 19.96 19.16 248,500 19.18 18.73
08-06-25 19.81 20.37 19.71 243,600 20.16 19.69
08-06-24 20.20 20.84 19.78 400,700 19.82 19.36
08-06-23 20.66 21.10 20.34 696,800 20.47 19.99
08-06-20 19.87 20.62 19.84 665,400 20.50 20.02
08-06-19 20.09 20.19 19.82 216,200 19.93 19.47
08-06-18 20.22 20.22 19.86 187,200 20.11 19.64
08-06-17 20.18 20.51 19.85 223,600 20.27 19.80
Date Open High Low Vol Cls adjCls
08-06-16 20.29 20.32 19.87 159,300 20.21 19.74
08-06-13 20.17 20.27 19.98 304,500 20.27 19.80
08-06-12 19.76 20.27 19.76 227,700 19.99 19.52
08-06-11 20.16 20.21 19.72 308,500 19.76 19.30
08-06-10 19.71 20.30 19.44 427,300 20.21 19.74
08-06-09 19.89 20.09 19.65 251,400 19.88 19.42
08-06-06 20.18 20.36 19.80 269,800 19.86 19.40
08-06-05 19.82 20.60 19.76 410,600 20.56 20.08
08-06-04 19.72 19.98 19.57 606,900 19.66 19.20
Date Open High Low Vol Cls adjCls
08-06-03 19.80 19.96 19.45 522,300 19.71 19.25
08-06-02 19.14 19.97 19.14 732,900 19.88 19.42
08-05-30 19.08 19.36 19.07 411,900 19.36 18.91
08-05-29 18.57 19.29 18.57 253,500 19.21 18.76
08-05-28 18.18 18.71 18.07 231,100 18.70 18.26
08-05-27 17.81 18.27 17.81 250,000 18.02 17.60
08-05-23 18.05 18.10 17.64 191,700 17.70 17.29
08-05-22 18.12 18.24 18.00 308,200 18.22 17.80
08-05-21 17.90 18.38 17.86 296,900 18.12 17.70
Date Open High Low Vol Cls adjCls
08-05-20 17.78 17.92 17.63 215,800 17.80 17.39
08-05-19 17.84 17.88 17.57 339,800 17.77 17.36
08-05-16 18.30 18.30 17.60 327,900 17.93 17.51
08-05-15 18.43 18.43 17.98 323,400 18.36 17.93
08-05-14 17.85 18.09 17.85 175,400 18.05 17.63
08-05-13 18.00 18.00 17.71 200,400 17.85 17.43
08-05-12 17.86 18.16 17.65 179,900 18.08 17.52
08-05-09 17.70 17.90 17.45 206,800 17.74 17.19
08-05-08 17.64 18.20 17.53 343,000 17.87 17.31
Date Open High Low Vol Cls adjCls
08-05-07 16.63 18.38 16.63 503,700 17.42 16.88
08-05-06 17.70 18.14 17.33 205,500 18.09 17.53
08-05-05 17.80 17.88 17.49 212,100 17.76 17.21
08-05-02 18.07 18.35 17.75 283,200 17.88 17.32
08-05-01 17.47 18.10 17.47 289,400 18.00 17.44
08-04-30 17.43 17.93 17.38 340,300 17.58 17.03
08-04-29 17.86 17.92 17.16 414,900 17.29 16.75
08-04-28 17.25 18.21 16.99 503,700 17.77 17.22
08-04-25 16.97 17.37 16.72 306,700 17.28 16.74
Date Open High Low Vol Cls adjCls
08-04-24 16.59 17.26 16.01 391,400 16.96 16.43
08-04-23 16.95 16.95 16.21 486,800 16.42 15.91
08-04-22 17.19 17.96 16.02 968,700 16.89 16.36
08-04-21 14.70 15.03 14.59 508,400 15.01 14.54
08-04-18 14.55 14.94 14.55 286,000 14.82 14.36
08-04-17 14.47 14.54 14.21 170,900 14.38 13.93
08-04-16 13.93 14.60 13.90 394,800 14.57 14.12
08-04-15 13.65 13.81 13.52 306,600 13.80 13.37
08-04-14 13.87 13.90 13.60 348,700 13.65 13.23
Date Open High Low Vol Cls adjCls
08-04-11 14.08 14.11 13.86 224,400 13.90 13.47
08-04-10 14.09 14.37 13.91 521,800 14.21 13.77
08-04-09 14.78 14.81 14.03 270,900 14.09 13.65
08-04-08 14.81 14.81 14.61 212,400 14.78 14.32
08-04-07 14.98 15.01 14.75 276,100 14.89 14.43
08-04-04 14.78 15.04 14.67 309,800 14.91 14.45
08-04-03 15.20 15.29 14.75 410,700 14.83 14.37
08-04-02 15.00 15.43 14.80 586,800 15.25 14.78
08-04-01 14.87 15.10 14.70 507,400 14.94 14.48
Date Open High Low Vol Cls adjCls
08-03-31 14.62 15.08 14.53 655,200 14.86 14.40
08-03-28 14.66 14.87 14.51 410,100 14.57 14.12
08-03-27 14.82 14.96 14.54 755,700 14.66 14.20
08-03-26 14.75 14.88 14.68 284,100 14.81 14.35
08-03-25 14.80 15.10 14.63 393,900 14.84 14.38
08-03-24 14.63 15.13 14.43 378,500 14.84 14.38
08-03-20 14.60 14.81 14.36 1,120,100 14.63 14.17
08-03-19 15.05 15.25 14.47 353,700 14.50 14.05
08-03-18 14.35 14.96 14.34 613,400 14.91 14.45
Date Open High Low Vol Cls adjCls
08-03-17 14.14 14.61 13.99 492,900 14.26 13.82
08-03-14 14.62 14.66 13.95 655,500 14.24 13.80
08-03-13 14.32 14.65 13.77 450,300 14.55 14.10
08-03-12 14.29 14.72 14.08 526,600 14.44 13.99
08-03-11 14.38 14.38 13.80 732,200 14.13 13.69
08-03-10 14.27 14.38 13.79 719,900 13.88 13.45
08-03-07 14.52 14.78 14.21 691,300 14.22 13.78
08-03-06 15.03 15.13 14.56 494,100 14.58 14.13
08-03-05 15.12 15.29 14.84 442,900 15.05 14.58
Date Open High Low Vol Cls adjCls
08-03-04 15.56 15.65 15.00 547,800 15.17 14.70
08-03-03 16.07 16.28 15.34 912,500 15.80 15.31
08-02-29 17.00 17.04 16.06 525,000 16.10 15.60
08-02-28 17.37 17.61 17.15 407,100 17.26 16.72
08-02-27 17.61 18.10 17.37 339,600 17.37 16.83
08-02-26 17.82 18.28 17.68 282,600 17.82 17.27
08-02-25 17.43 18.00 17.27 224,300 17.92 17.36
08-02-22 17.64 17.74 17.06 284,200 17.47 16.93
08-02-21 18.20 18.59 17.58 319,800 17.62 17.07
Date Open High Low Vol Cls adjCls
08-02-20 18.07 18.22 17.71 231,300 18.07 17.51
08-02-19 18.25 18.56 18.07 270,900 18.19 17.62
08-02-15 17.66 18.12 17.48 237,800 18.09 17.53
08-02-14 18.22 18.29 17.62 323,300 17.71 17.16
08-02-13 17.39 18.20 17.36 406,200 18.12 17.56
08-02-12 16.97 17.36 16.74 400,000 17.27 16.59
08-02-11 17.07 17.35 16.75 219,300 17.10 16.43
08-02-08 17.30 17.52 16.94 282,100 17.07 16.40
08-02-07 16.92 17.43 16.73 377,700 17.33 16.65
Date Open High Low Vol Cls adjCls
08-02-06 17.33 17.54 16.89 316,800 16.95 16.28
08-02-05 17.85 17.97 17.14 511,400 17.18 16.51
08-02-04 18.20 18.42 18.13 281,800 18.16 17.45
08-02-01 17.68 18.30 17.68 373,000 18.10 17.39
08-01-31 17.10 17.79 16.98 456,800 17.68 16.99
08-01-30 17.49 18.25 17.41 237,500 17.43 16.75
08-01-29 17.44 17.71 17.14 250,400 17.61 16.92
08-01-28 16.69 17.32 16.58 253,100 17.31 16.63
08-01-25 17.00 17.35 16.63 528,100 16.82 16.16
Date Open High Low Vol Cls adjCls
08-01-24 17.23 17.34 16.49 424,100 16.90 16.24
08-01-23 16.22 17.24 15.80 608,400 17.22 16.54
08-01-22 16.21 17.34 16.21 476,900 16.66 16.01
08-01-18 17.53 17.82 16.79 551,800 16.98 16.31
08-01-17 18.46 18.65 17.70 261,900 17.70 17.01
08-01-16 18.41 18.77 18.03 361,200 18.42 17.70
08-01-15 18.50 18.67 18.22 242,200 18.43 17.71
08-01-14 18.97 19.08 18.78 304,300 18.78 18.04
08-01-11 19.19 19.52 18.89 341,800 18.91 18.17
Date Open High Low Vol Cls adjCls
08-01-10 18.68 19.54 18.62 248,500 19.29 18.53
08-01-09 18.78 19.14 18.60 491,300 19.02 18.27
08-01-08 19.49 19.71 18.81 346,700 18.89 18.15
08-01-07 19.31 19.50 18.97 268,200 19.35 18.59
08-01-04 19.73 19.73 19.08 308,800 19.16 18.41
08-01-03 20.41 20.49 19.67 308,200 19.79 19.01
08-01-02 20.58 20.65 20.02 222,500 20.25 19.46
07-12-31 21.00 21.17 20.38 169,800 20.73 19.92
07-12-28 21.40 21.75 21.11 109,900 21.17 20.34
Date Open High Low Vol Cls adjCls
07-12-27 21.63 21.75 21.25 193,400 21.40 20.56
07-12-26 21.58 21.76 21.50 151,800 21.58 20.73
07-12-24 21.45 21.85 21.35 110,000 21.82 20.96
07-12-21 21.25 21.50 21.23 573,300 21.38 20.54
07-12-20 21.26 21.35 20.61 284,400 21.05 20.22
07-12-19 20.99 21.29 20.76 208,100 21.14 20.31
07-12-18 20.56 20.99 20.28 189,100 20.94 20.12
07-12-17 20.77 20.83 20.33 182,800 20.33 19.53
07-12-14 21.77 21.94 20.76 524,200 20.91 20.09
Date Open High Low Vol Cls adjCls
07-12-13 22.20 22.73 21.82 287,400 22.13 21.26
07-12-12 22.34 22.62 21.81 291,300 22.28 21.41
07-12-11 22.80 23.21 21.80 245,100 21.88 21.02
07-12-10 22.33 22.75 22.19 137,100 22.65 21.76
07-12-07 22.25 22.64 22.10 229,200 22.31 21.43
07-12-06 21.17 22.35 21.08 210,800 22.19 21.32
07-12-05 20.77 21.30 20.58 141,900 21.24 20.41
07-12-04 20.61 20.85 20.40 127,900 20.41 19.61
07-12-03 21.19 21.47 20.92 161,200 20.94 20.12
Date Open High Low Vol Cls adjCls
07-11-30 21.31 21.38 20.89 247,100 21.19 20.36
07-11-29 21.03 21.41 20.88 155,000 20.95 20.13
07-11-28 20.47 21.25 20.41 226,400 21.20 20.37
07-11-27 20.03 20.36 19.88 309,700 20.17 19.38
07-11-26 20.72 21.00 19.98 291,500 19.98 19.20
07-11-23 20.41 20.88 20.36 89,500 20.72 19.91
07-11-21 20.26 20.84 20.03 244,400 20.37 19.57
07-11-20 20.49 20.71 20.00 374,500 20.42 19.62
07-11-19 21.41 21.41 20.45 409,700 20.61 19.80
Date Open High Low Vol Cls adjCls
07-11-16 21.22 21.75 21.01 297,200 21.63 20.78
07-11-15 21.65 21.87 21.04 226,600 21.23 20.40
07-11-14 20.98 22.25 20.98 365,500 21.74 20.89
07-11-13 20.43 20.99 20.02 403,500 20.89 20.07
07-11-12 20.30 21.00 20.08 406,100 20.41 19.47
07-11-09 19.64 20.76 18.04 479,200 20.21 19.28
07-11-08 20.46 21.13 20.12 285,300 21.07 20.10
07-11-07 20.21 20.58 20.20 359,300 20.30 19.36
07-11-06 20.10 20.48 19.71 221,500 20.45 19.51
Date Open High Low Vol Cls adjCls
07-11-05 19.94 20.10 19.62 185,200 19.94 19.02
07-11-02 20.03 20.28 19.71 354,500 19.98 19.06
07-11-01 20.26 20.42 19.55 409,800 19.97 19.05
07-10-31 20.05 20.77 19.99 205,500 20.72 19.77
07-10-30 20.10 20.26 19.96 183,500 20.04 19.12
07-10-29 20.18 20.57 19.91 212,900 20.12 19.19
07-10-26 19.97 20.15 19.74 136,900 20.00 19.08
07-10-25 19.64 20.01 19.56 478,900 19.91 18.99
07-10-24 20.00 20.15 19.28 345,900 19.53 18.63
Date Open High Low Vol Cls adjCls
07-10-23 20.35 20.48 19.79 211,200 20.06 19.14
07-10-22 19.73 20.28 19.62 233,600 20.16 19.23
07-10-19 20.85 20.85 19.98 238,000 20.03 19.11
07-10-18 20.77 21.19 20.66 141,100 20.88 19.92
07-10-17 21.32 21.43 20.42 281,800 20.89 19.93
07-10-16 21.72 21.74 21.08 165,400 21.20 20.22
07-10-15 22.20 22.33 21.58 169,800 21.72 20.72
07-10-12 21.96 22.31 21.93 132,100 22.23 21.21
07-10-11 22.07 22.32 21.70 204,000 21.89 20.88
Date Open High Low Vol Cls adjCls
07-10-10 22.08 22.09 21.81 163,700 22.05 21.03
07-10-09 21.87 22.08 21.68 252,300 22.08 21.06
07-10-08 22.06 22.80 21.60 227,900 21.89 20.88
07-10-05 21.21 22.21 21.21 384,000 22.05 21.03
07-10-04 20.97 21.21 20.72 416,800 21.06 20.09
07-10-03 21.10 21.30 20.82 383,900 20.97 20.00
07-10-02 21.09 21.34 20.70 218,500 21.23 20.25
07-10-01 20.05 21.33 20.04 369,800 21.04 20.07
07-09-28 20.19 20.25 19.87 274,100 19.98 19.06
Date Open High Low Vol Cls adjCls
07-09-27 19.98 20.14 19.89 190,400 20.09 19.16
07-09-26 19.51 19.92 19.37 210,000 19.89 18.97
07-09-25 19.62 19.62 19.15 206,000 19.36 18.47
07-09-24 20.06 20.07 19.51 286,300 19.72 18.81
07-09-21 19.55 20.01 19.55 566,400 19.97 19.05
07-09-20 19.50 19.63 19.29 186,700 19.55 18.65
07-09-19 19.36 19.84 19.12 348,200 19.50 18.60
07-09-18 18.22 19.09 17.93 252,500 19.09 18.21
07-09-17 18.16 18.44 18.09 482,000 18.13 17.29
Date Open High Low Vol Cls adjCls
07-09-14 17.78 18.23 17.44 239,600 18.18 17.34
07-09-13 18.23 18.25 17.75 185,200 17.89 17.07
07-09-12 18.10 18.31 17.89 220,200 18.09 17.26
07-09-11 18.09 18.21 17.93 205,000 18.11 17.28
07-09-10 18.78 18.85 17.80 366,400 18.05 17.22
07-09-07 19.25 19.30 18.59 248,900 18.67 17.81
07-09-06 19.63 19.65 19.24 201,000 19.56 18.66
07-09-05 19.64 19.73 19.42 319,500 19.54 18.64
07-09-04 19.59 20.00 19.36 163,200 19.81 18.90
Date Open High Low Vol Cls adjCls
07-08-31 19.35 19.72 19.18 207,500 19.57 18.67
07-08-30 19.25 19.80 19.09 264,600 19.20 18.32
07-08-29 18.28 19.65 18.28 456,100 19.59 18.69
07-08-28 18.78 18.80 18.13 202,100 18.18 17.34
07-08-27 19.07 19.15 18.67 139,700 18.87 18.00
07-08-24 18.96 19.04 18.67 237,800 19.03 18.15
07-08-23 19.35 19.35 18.63 341,700 18.92 18.05
07-08-22 18.70 19.28 18.70 244,600 19.15 18.27
07-08-21 19.03 19.30 18.53 238,600 18.57 17.71
Date Open High Low Vol Cls adjCls
07-08-20 18.99 19.41 18.23 363,400 19.01 18.13
07-08-17 18.79 19.20 18.19 538,800 18.91 18.04
07-08-16 18.36 19.36 17.90 531,600 18.79 17.92
07-08-15 19.19 20.02 18.59 393,600 18.64 17.78
07-08-14 19.19 20.37 19.19 699,800 19.96 19.04
07-08-13 19.84 20.36 18.89 991,800 19.21 18.32
07-08-10 18.18 23.05 18.06 1,129,800 19.86 18.81
07-08-09 18.80 19.20 17.37 1,282,400 18.55 17.57
07-08-08 20.40 20.84 18.82 785,500 19.37 18.34
Date Open High Low Vol Cls adjCls
07-08-07 20.53 20.70 19.86 548,600 20.11 19.04
07-08-06 21.18 21.26 20.52 711,400 20.70 19.60
07-08-03 22.31 22.32 21.04 626,700 21.14 20.02
07-08-02 22.46 22.67 22.08 340,800 22.28 21.10
07-08-01 22.23 22.72 21.74 579,800 22.40 21.21
07-07-31 22.46 23.14 22.31 407,800 22.35 21.16
07-07-30 21.83 22.37 21.33 358,500 22.22 21.04
07-07-27 23.00 23.17 21.88 638,000 21.89 20.73
07-07-26 23.46 23.81 22.35 460,000 23.13 21.90
Date Open High Low Vol Cls adjCls
07-07-25 24.34 24.52 23.49 324,700 23.94 22.67
07-07-24 24.60 24.85 23.98 349,300 24.10 22.82
07-07-23 24.67 25.28 24.54 302,400 24.97 23.65
07-07-20 25.05 25.14 24.09 387,300 24.47 23.17
07-07-19 25.31 25.46 25.12 293,000 25.22 23.88
07-07-18 25.32 25.45 24.86 258,300 25.11 23.78
07-07-17 25.69 25.99 25.46 185,600 25.50 24.15
07-07-16 25.92 26.03 25.41 209,200 25.50 24.15
07-07-13 25.93 26.02 25.68 152,400 25.99 24.61
Date Open High Low Vol Cls adjCls
07-07-12 25.41 25.91 25.34 239,400 25.91 24.54
07-07-11 25.18 25.27 24.97 179,900 25.20 23.86
07-07-10 25.61 25.73 25.12 218,500 25.12 23.79
07-07-09 25.65 25.87 25.30 189,200 25.83 24.46
07-07-06 25.77 25.77 25.36 131,600 25.55 24.19
07-07-05 25.46 25.93 25.38 194,300 25.68 24.32
07-07-03 25.68 25.84 25.41 88,900 25.52 24.17
07-07-02 25.14 25.56 25.10 159,600 25.56 24.20
07-06-29 25.18 25.48 24.89 228,200 24.93 23.61
Date Open High Low Vol Cls adjCls
07-06-28 25.17 25.35 25.01 279,900 25.04 23.71
07-06-27 24.36 25.13 24.29 277,900 25.06 23.73
07-06-26 24.90 25.14 24.44 271,500 24.61 23.30
07-06-25 25.01 25.23 24.64 248,300 24.72 23.41
07-06-22 25.04 25.28 24.75 422,200 25.05 23.72
07-06-21 24.50 25.18 24.18 266,600 25.16 23.83
07-06-20 25.30 25.40 24.65 225,800 24.66 23.35
07-06-19 24.91 25.31 24.67 164,700 25.30 23.96
07-06-18 24.82 25.20 24.76 379,400 24.96 23.64
Date Open High Low Vol Cls adjCls
07-06-15 24.75 24.91 24.60 460,600 24.72 23.41
07-06-14 24.60 24.78 24.19 282,000 24.28 22.99
07-06-13 24.04 24.69 23.93 375,100 24.48 23.18
07-06-12 24.21 24.42 23.85 294,600 23.91 22.64
07-06-11 23.72 24.80 23.67 456,300 24.51 23.21
07-06-08 23.27 23.89 23.17 149,100 23.80 22.54
07-06-07 23.37 23.74 23.30 366,100 23.34 22.10
07-06-06 23.92 23.98 23.43 381,600 23.47 22.23
07-06-05 24.21 24.25 23.92 192,900 24.15 22.87
Date Open High Low Vol Cls adjCls
07-06-04 23.85 24.39 23.80 282,500 24.34 23.05
07-06-01 23.88 24.19 23.80 598,200 23.95 22.68
07-05-31 24.04 24.04 23.67 334,800 23.77 22.51
07-05-30 22.64 23.92 22.59 485,000 23.92 22.65
07-05-29 23.00 23.16 22.56 351,000 22.79 21.58
07-05-25 22.60 23.01 22.33 372,400 22.90 21.69
07-05-24 22.66 23.29 22.66 552,900 22.73 21.52
07-05-23 22.78 22.88 22.49 341,500 22.65 21.45
07-05-22 22.67 23.10 22.67 845,600 22.81 21.60
Date Open High Low Vol Cls adjCls
07-05-21 22.33 22.79 22.13 309,600 22.73 21.52
07-05-18 21.92 22.53 21.76 432,800 22.46 21.27
07-05-17 21.80 22.16 21.38 677,500 21.87 20.71
07-05-16 20.90 21.00 20.68 310,000 20.96 19.85
07-05-15 20.96 21.18 20.74 233,800 20.87 19.76
07-05-14 21.01 21.01 20.71 398,400 20.90 19.79
07-05-11 19.98 21.25 19.98 473,600 20.97 19.86
07-05-10 21.50 21.70 21.19 352,900 21.26 20.00
07-05-09 21.38 22.00 21.38 342,400 21.75 20.46
Date Open High Low Vol Cls adjCls
07-05-08 21.70 21.70 21.26 841,700 21.50 20.22
07-05-07 21.79 21.96 21.69 581,900 21.70 20.41
07-05-04 21.68 21.77 21.58 537,100 21.74 20.45
07-05-03 21.60 21.67 21.52 339,300 21.56 20.28
07-05-02 21.05 21.77 20.88 356,000 21.60 20.31
07-05-01 20.87 21.07 20.52 340,900 21.00 19.75
07-04-30 21.21 21.22 20.75 333,900 20.81 19.57
07-04-27 21.01 21.43 20.89 230,500 21.25 19.99
07-04-26 21.28 21.35 20.92 91,500 21.13 19.87
Date Open High Low Vol Cls adjCls
07-04-25 21.17 21.44 20.92 175,400 21.35 20.08
07-04-24 21.24 21.39 21.04 222,700 21.11 19.85
07-04-23 22.03 22.03 21.08 216,600 21.25 19.99
07-04-20 21.19 21.33 20.96 234,300 21.18 19.92
07-04-19 20.79 21.05 20.45 217,100 20.85 19.61
07-04-18 21.16 21.23 21.00 131,900 21.08 19.83
07-04-17 21.24 21.24 21.03 268,100 21.16 19.90
07-04-16 21.08 21.32 21.08 384,300 21.14 19.88
07-04-13 21.05 21.12 20.95 200,300 21.06 19.81
Date Open High Low Vol Cls adjCls
07-04-12 20.90 21.08 20.17 308,600 20.99 19.74
07-04-11 21.15 21.15 20.62 407,100 21.00 19.75
07-04-10 21.55 21.59 20.95 495,100 21.03 19.78
07-04-09 21.62 21.72 21.50 187,800 21.59 20.31
07-04-05 21.47 21.72 21.47 173,600 21.60 20.31
07-04-04 22.14 22.14 21.68 149,300 21.69 20.40
07-04-03 22.08 22.28 21.85 302,300 22.18 20.86
07-04-02 21.71 21.94 21.50 211,100 21.94 20.63
07-03-30 21.52 21.71 21.21 284,900 21.61 20.32
Date Open High Low Vol Cls adjCls
07-03-29 21.65 21.65 21.18 193,000 21.50 20.22
07-03-28 21.39 21.64 21.34 479,700 21.49 20.21
07-03-27 21.50 21.56 21.33 262,200 21.53 20.25
07-03-26 21.51 21.60 21.21 335,900 21.60 20.31
07-03-23 21.50 21.58 21.36 174,500 21.54 20.26
07-03-22 21.70 21.93 21.38 278,200 21.45 20.17
07-03-21 21.25 21.80 21.11 268,900 21.59 20.31
07-03-20 20.92 21.25 20.80 193,600 21.19 19.93
07-03-19 20.57 20.98 20.52 281,400 20.95 19.70
Date Open High Low Vol Cls adjCls
07-03-16 21.05 21.06 20.30 587,300 20.35 19.14
07-03-15 21.15 21.42 20.88 308,300 21.08 19.83
07-03-14 20.89 21.25 20.50 436,400 21.00 19.75
07-03-13 21.58 21.96 20.91 266,400 21.03 19.78
07-03-12 21.46 21.98 21.38 173,000 21.80 20.50
07-03-09 20.91 21.64 20.87 333,400 21.53 20.25
07-03-08 20.54 20.78 20.42 214,800 20.69 19.46
07-03-07 20.45 20.67 20.32 673,700 20.34 19.13
07-03-06 20.19 20.61 20.11 299,300 20.45 19.23
Date Open High Low Vol Cls adjCls
07-03-05 20.31 20.81 20.13 301,200 20.15 18.95
07-03-02 19.75 22.13 19.65 715,500 20.60 19.37
07-03-01 19.30 21.29 19.30 395,500 21.04 19.79
07-02-28 21.22 21.40 20.36 280,900 21.20 19.94
07-02-27 20.84 22.10 20.68 366,900 21.32 20.05
07-02-26 22.88 22.95 22.48 135,200 22.58 21.24
07-02-23 22.56 22.71 22.35 163,000 22.69 21.34
07-02-22 22.59 22.63 22.30 139,500 22.62 21.27
07-02-21 22.30 22.62 22.28 148,600 22.61 21.26
Date Open High Low Vol Cls adjCls
07-02-20 22.32 22.53 22.11 151,800 22.38 21.05
07-02-16 22.57 22.62 22.15 112,200 22.41 21.08
07-02-15 22.29 22.62 22.04 189,000 22.58 21.24
07-02-14 22.55 22.73 22.28 134,500 22.34 21.01
07-02-13 22.25 22.37 22.06 213,200 22.37 21.04
07-02-12 22.25 22.49 22.08 221,400 22.18 20.72
07-02-09 22.15 22.35 21.89 156,600 22.13 20.68
07-02-08 22.30 22.49 21.92 232,800 22.17 20.71
07-02-07 22.00 22.39 21.99 230,300 22.37 20.90
Date Open High Low Vol Cls adjCls
07-02-06 21.78 22.04 21.71 285,000 21.99 20.55
07-02-05 21.89 21.99 21.69 337,200 21.76 20.33
07-02-02 21.95 22.04 21.80 211,700 21.99 20.55
07-02-01 21.33 21.99 21.33 223,100 21.82 20.39
07-01-31 21.27 21.56 20.90 268,900 21.31 19.91
07-01-30 20.97 21.37 20.88 149,600 21.37 19.97
07-01-29 21.11 21.21 20.89 113,800 20.99 19.61
07-01-26 21.02 21.18 20.66 114,400 21.16 19.77
07-01-25 21.40 21.50 20.91 201,200 21.01 19.63
Date Open High Low Vol Cls adjCls
07-01-24 21.12 21.51 20.97 154,100 21.45 20.04
07-01-23 20.78 21.24 20.76 119,200 21.11 19.72
07-01-22 21.15 21.15 20.71 118,800 20.85 19.48
07-01-19 20.65 21.21 20.60 126,300 21.04 19.66
07-01-18 21.01 21.05 20.68 167,000 20.78 19.42
07-01-17 20.98 21.16 20.85 237,000 21.02 19.64
07-01-16 21.17 21.33 20.84 252,200 20.90 19.53
07-01-12 20.92 21.22 20.85 125,100 21.18 19.79
07-01-11 20.62 21.05 20.62 272,900 20.97 19.59
Date Open High Low Vol Cls adjCls
07-01-10 20.72 20.78 20.35 219,900 20.62 19.27
07-01-09 20.60 20.75 20.27 293,300 20.69 19.33
07-01-08 21.03 21.03 20.60 260,800 20.70 19.34
07-01-05 21.04 21.38 20.67 308,500 21.10 19.71
07-01-04 21.05 21.58 20.83 581,100 21.52 20.11
07-01-03 20.89 21.58 20.69 459,500 21.12 19.73
06-12-29 20.80 20.97 20.59 340,500 20.69 19.33
06-12-28 20.70 20.74 20.32 198,100 20.63 19.28
06-12-27 20.52 20.83 20.43 96,100 20.75 19.39
Date Open High Low Vol Cls adjCls
06-12-26 20.17 20.40 20.09 121,400 20.37 19.03
06-12-22 20.32 20.33 19.98 103,800 20.08 18.76
06-12-21 20.45 20.66 20.16 83,200 20.34 19.00
06-12-20 20.40 20.85 18.86 178,900 20.45 19.11
06-12-19 20.24 20.50 20.14 111,200 20.49 19.14
06-12-18 20.76 20.79 20.27 136,600 20.34 19.00
06-12-15 20.52 20.75 20.48 246,900 20.75 19.39
06-12-14 20.36 20.70 20.23 119,300 20.49 19.14
06-12-13 20.49 20.51 19.98 211,300 20.28 18.95
Date Open High Low Vol Cls adjCls
06-12-12 20.50 20.53 20.18 235,700 20.29 18.96
06-12-11 20.40 20.95 20.30 607,400 20.52 19.17
06-12-08 20.97 21.25 20.74 186,000 20.80 19.43
06-12-07 21.18 21.27 20.99 84,500 21.08 19.70
06-12-06 21.37 21.37 21.14 122,400 21.21 19.82
06-12-05 21.65 21.70 21.34 199,800 21.44 20.03
06-12-04 21.07 21.66 21.06 197,700 21.56 20.14
06-12-01 20.85 21.07 20.66 235,900 20.99 19.61
06-11-30 20.88 20.99 20.62 149,200 20.86 19.49
Date Open High Low Vol Cls adjCls
06-11-29 20.68 20.95 20.60 141,000 20.94 19.57
06-11-28 20.35 20.54 20.20 183,700 20.52 19.17
06-11-27 20.64 20.75 20.25 208,300 20.40 19.06
06-11-24 20.78 20.96 20.72 30,400 20.72 19.36
06-11-22 20.92 20.97 20.66 90,400 20.93 19.56
06-11-21 20.69 20.97 20.60 148,100 20.93 19.56
06-11-20 20.53 20.77 20.45 150,000 20.77 19.41
06-11-17 20.74 20.74 20.42 185,900 20.62 19.27
06-11-16 20.70 20.90 20.50 298,700 20.74 19.38
Date Open High Low Vol Cls adjCls
06-11-15 21.00 21.22 20.94 177,700 21.09 19.71
06-11-14 20.72 21.06 20.36 436,900 21.05 19.67
06-11-13 20.50 20.72 20.41 398,600 20.68 19.32
06-11-10 20.41 20.60 20.18 302,000 20.60 19.11
06-11-09 20.70 20.84 20.35 137,900 20.46 18.98
06-11-08 20.05 20.63 20.05 97,500 20.60 19.11
06-11-07 20.29 20.65 20.08 167,900 20.20 18.74
06-11-06 20.19 20.40 20.08 322,500 20.30 18.83
06-11-03 19.70 20.13 19.36 654,000 20.09 18.64
Date Open High Low Vol Cls adjCls
06-11-02 19.31 19.71 19.14 169,600 19.61 18.19
06-11-01 19.75 20.02 19.43 303,100 19.49 18.08
06-10-31 20.07 20.12 19.60 261,600 19.72 18.30
06-10-30 19.73 20.05 19.67 391,700 19.98 18.54
06-10-27 19.65 20.10 19.63 539,200 19.85 18.42
06-10-26 19.00 19.65 18.79 381,900 19.65 18.23
06-10-25 18.69 19.01 18.66 116,800 18.94 17.57
06-10-24 18.70 18.90 18.57 117,600 18.70 17.35
06-10-23 18.60 18.95 18.52 94,900 18.75 17.40
Date Open High Low Vol Cls adjCls
06-10-20 18.96 18.98 18.60 134,200 18.69 17.34
06-10-19 18.50 18.93 18.50 149,300 18.87 17.51
06-10-18 18.69 18.85 18.50 139,100 18.59 17.25
06-10-17 18.53 18.72 18.45 258,900 18.62 17.28
06-10-16 18.12 18.75 18.12 222,700 18.67 17.32
06-10-13 18.28 18.37 17.84 1,550,000 18.08 16.77
06-10-12 18.11 18.37 18.11 196,500 18.22 16.90
06-10-11 18.00 18.15 17.90 445,100 18.01 16.71
06-10-10 17.99 18.00 17.55 213,300 18.00 16.70
Date Open High Low Vol Cls adjCls
06-10-09 17.16 17.99 16.74 260,200 17.91 16.62
06-10-06 17.71 17.80 17.50 276,400 17.64 16.37
06-10-05 17.59 17.80 17.56 223,200 17.75 16.47
06-10-04 17.36 17.74 17.34 212,200 17.59 16.32
06-10-03 17.44 17.57 17.14 285,300 17.41 16.15
06-10-02 17.60 17.69 17.37 473,400 17.52 16.25
06-09-29 18.12 18.18 17.75 190,700 17.78 16.50
06-09-28 17.88 18.22 17.79 366,200 18.09 16.78
06-09-27 18.24 18.26 17.82 400,800 17.93 16.64
Date Open High Low Vol Cls adjCls
06-09-26 18.31 18.51 18.10 144,500 18.49 17.15
06-09-25 17.99 18.37 17.81 174,400 18.27 16.95
06-09-22 18.01 18.02 17.75 137,100 17.93 16.64
06-09-21 18.54 18.59 17.88 214,400 18.03 16.73
06-09-20 18.42 18.66 18.31 278,800 18.51 17.17
06-09-19 18.13 18.39 18.00 226,200 18.36 17.03
06-09-18 18.14 18.28 17.95 207,500 18.15 16.84
06-09-15 18.16 18.40 18.03 315,400 18.16 16.85
06-09-14 18.03 18.10 17.78 1,264,300 18.02 16.72
Date Open High Low Vol Cls adjCls
06-09-13 17.93 18.08 17.70 181,900 18.06 16.76
06-09-12 17.44 18.00 17.44 170,000 17.93 16.64
06-09-11 17.35 17.52 17.09 150,000 17.40 16.14
06-09-08 17.52 17.58 17.38 112,600 17.45 16.19
06-09-07 17.40 17.70 17.40 367,000 17.50 16.24
06-09-06 17.50 17.64 17.41 241,400 17.45 16.19
06-09-05 17.41 17.69 17.40 321,300 17.54 16.27
06-09-01 17.23 17.39 16.98 117,000 17.30 16.05
06-08-31 17.30 17.36 17.06 124,400 17.08 15.85
Date Open High Low Vol Cls adjCls
06-08-30 17.10 17.40 16.95 210,400 17.23 15.99
06-08-29 16.60 17.00 16.49 154,500 16.97 15.74
06-08-28 16.54 16.69 16.45 169,100 16.54 15.35
06-08-25 16.50 16.69 16.41 135,300 16.54 15.35
06-08-24 16.69 16.69 16.41 204,900 16.50 15.31
06-08-23 16.58 16.75 16.37 195,400 16.55 15.35
06-08-22 16.55 16.68 16.37 202,500 16.51 15.32
06-08-21 16.85 16.91 16.54 100,000 16.64 15.44
06-08-18 17.00 17.04 16.62 109,100 16.95 15.73
Date Open High Low Vol Cls adjCls
06-08-17 17.00 17.38 16.81 251,500 16.94 15.72
06-08-16 16.87 17.05 16.61 198,800 17.01 15.78
06-08-15 16.67 16.71 16.39 179,200 16.66 15.46
06-08-14 16.49 16.70 16.08 232,800 16.27 15.09
06-08-11 16.30 16.34 16.07 276,300 16.30 15.12
06-08-10 16.00 16.52 15.84 239,400 16.48 15.16
06-08-09 16.45 16.64 16.09 301,700 16.17 14.87
06-08-08 16.39 16.54 16.06 335,300 16.22 14.92
06-08-07 16.28 16.34 15.99 161,400 16.29 14.98
Date Open High Low Vol Cls adjCls
06-08-04 16.63 16.74 16.07 184,700 16.29 14.98
06-08-03 16.05 16.41 15.95 208,700 16.27 14.96
06-08-02 16.13 16.33 16.04 225,800 16.20 14.90
06-08-01 16.00 16.08 15.84 255,600 16.00 14.71
06-07-31 16.25 16.29 15.96 354,700 16.15 14.85
06-07-28 15.70 16.18 15.67 293,000 16.15 14.85
06-07-27 15.62 15.80 15.43 285,500 15.60 14.35
06-07-26 15.59 15.84 15.27 317,800 15.62 14.36
06-07-25 15.49 15.71 15.20 505,400 15.63 14.37
Date Open High Low Vol Cls adjCls
06-07-24 15.35 15.61 15.29 243,000 15.53 14.28
06-07-21 15.15 15.28 14.85 482,800 15.10 13.89
06-07-20 15.27 15.69 15.15 659,500 15.17 13.95
06-07-19 14.50 15.31 14.50 694,700 15.15 13.93
06-07-18 14.23 14.55 14.05 296,800 14.46 13.30
06-07-17 14.37 14.55 13.82 521,700 14.09 12.96
06-07-14 14.59 14.71 14.22 578,900 14.47 13.31
06-07-13 15.35 15.35 14.48 1,021,300 14.57 13.40
06-07-12 15.85 16.51 15.40 445,500 15.45 14.21
Date Open High Low Vol Cls adjCls
06-07-11 15.30 15.84 15.22 223,600 15.79 14.52
06-07-10 15.52 15.58 15.21 323,900 15.41 14.17
06-07-07 15.86 15.94 15.43 257,900 15.49 14.24
06-07-06 15.79 16.04 15.65 214,000 15.96 14.68
06-07-05 15.75 15.84 15.32 277,900 15.77 14.50
06-07-03 15.90 16.10 15.80 88,000 15.91 14.63
06-06-30 15.98 16.03 15.73 589,500 15.96 14.68
06-06-29 15.75 15.94 15.23 433,800 15.90 14.62
06-06-28 15.58 15.84 15.24 221,400 15.61 14.36
Date Open High Low Vol Cls adjCls
06-06-27 15.94 16.12 15.43 254,200 15.50 14.25
06-06-26 15.99 16.05 15.74 475,000 16.01 14.72
06-06-23 15.59 15.93 15.40 572,600 15.84 14.57
06-06-22 15.70 15.89 15.44 302,100 15.71 14.45
06-06-21 15.35 15.99 15.32 256,900 15.81 14.54
06-06-20 15.39 15.57 15.05 410,700 15.40 14.16
06-06-19 16.13 16.13 15.32 413,200 15.40 14.16
06-06-16 16.46 16.50 16.02 808,200 16.13 14.83
06-06-15 15.88 16.47 15.65 327,500 16.40 15.08
Date Open High Low Vol Cls adjCls
06-06-14 15.88 15.98 15.30 316,700 15.74 14.47
06-06-13 15.85 16.08 15.52 489,800 15.86 14.59
06-06-12 16.43 16.49 15.71 543,600 15.74 14.47
06-06-09 16.87 17.00 16.30 303,600 16.43 15.11
06-06-08 16.95 17.12 16.23 627,100 16.86 15.50
06-06-07 17.40 17.51 16.87 433,000 17.20 15.82
06-06-06 17.27 17.67 17.06 412,400 17.56 16.15
06-06-05 18.33 18.33 17.18 494,100 17.19 15.81
06-06-02 18.61 18.73 18.25 376,800 18.45 16.97
Date Open High Low Vol Cls adjCls
06-06-01 17.70 18.41 17.70 213,400 18.40 16.92
06-05-31 17.90 17.94 17.31 439,300 17.60 16.19
06-05-30 18.20 18.28 17.90 310,900 17.91 16.47
06-05-26 18.38 18.43 18.04 162,800 18.18 16.72
06-05-25 17.99 18.29 17.73 228,400 18.21 16.75
06-05-24 17.50 17.96 17.15 302,200 17.79 16.36
06-05-23 17.84 18.30 17.54 219,800 17.54 16.13
06-05-22 18.00 18.07 17.41 563,000 17.60 16.19
06-05-19 17.85 18.37 17.70 255,700 18.07 16.62
Date Open High Low Vol Cls adjCls
06-05-18 18.11 18.47 17.90 240,600 17.93 16.49
06-05-17 18.32 18.53 18.00 471,800 18.20 16.74
06-05-16 19.04 19.04 18.41 177,300 18.60 17.10
06-05-15 18.77 19.17 18.54 236,800 19.04 17.51
06-05-12 18.99 19.51 18.91 247,100 18.97 17.45
06-05-11 20.40 20.50 19.40 269,500 19.49 17.92
06-05-10 19.90 20.44 19.87 396,400 20.14 18.39
06-05-09 19.84 20.07 19.79 239,000 19.95 18.21
06-05-08 19.94 20.05 19.63 215,200 19.94 18.21
Date Open High Low Vol Cls adjCls
06-05-05 19.86 20.64 19.85 454,300 20.04 18.30
06-05-04 19.70 19.96 19.70 134,900 19.79 18.07
06-05-03 19.40 19.87 19.38 181,700 19.72 18.00
06-05-02 19.32 19.41 19.14 250,500 19.33 17.65
06-05-01 19.49 19.60 19.21 271,500 19.46 17.77
06-04-28 19.02 19.83 18.96 212,900 19.28 17.60
06-04-27 19.50 19.98 19.40 206,400 19.52 17.82
06-04-26 19.80 19.90 19.45 151,700 19.68 17.97
06-04-25 19.50 19.83 19.10 187,800 19.73 18.01
Date Open High Low Vol Cls adjCls
06-04-24 19.70 19.70 19.24 153,600 19.43 17.74
06-04-21 20.37 20.38 19.49 283,800 19.82 18.10
06-04-20 20.10 20.34 19.80 120,300 20.16 18.41
06-04-19 20.27 20.35 19.88 219,700 20.31 18.54
06-04-18 20.12 20.53 20.02 194,900 20.50 18.72
06-04-17 19.97 20.47 19.52 229,400 19.95 18.21
06-04-13 19.76 20.21 19.70 188,500 20.01 18.27
06-04-12 19.12 19.99 19.12 213,900 19.85 18.12
06-04-11 20.20 20.20 19.32 177,000 19.62 17.91
Date Open High Low Vol Cls adjCls
06-04-10 19.98 20.07 19.72 148,300 20.06 18.31
06-04-07 20.42 20.47 19.68 188,700 19.96 18.22
06-04-06 20.73 20.78 20.07 105,700 20.24 18.48
06-04-05 20.49 20.75 20.00 187,800 20.69 18.89
06-04-04 20.05 20.49 19.82 253,200 20.24 18.48
06-04-03 20.10 20.31 19.93 192,900 20.05 18.31
06-03-31 20.15 20.16 19.66 205,300 20.00 18.26
06-03-30 20.42 20.42 19.83 234,400 19.99 18.25
06-03-29 20.10 20.50 20.01 111,300 20.39 18.62
Date Open High Low Vol Cls adjCls
06-03-28 20.13 20.35 19.98 103,800 20.10 18.35
06-03-27 20.07 20.37 19.87 235,500 20.26 18.50
06-03-24 19.63 20.30 19.44 762,500 20.07 18.32
06-03-23 19.51 19.75 19.42 83,300 19.65 17.94
06-03-22 19.20 19.64 18.99 130,200 19.61 17.90
06-03-21 19.97 19.97 19.12 204,900 19.22 17.55
06-03-20 20.00 20.10 19.80 121,900 20.05 18.31
06-03-17 20.05 20.21 19.94 441,500 20.03 18.29
06-03-16 20.20 20.30 19.86 165,500 20.05 18.31
Date Open High Low Vol Cls adjCls
06-03-15 19.44 20.38 19.36 178,700 20.18 18.42
06-03-14 19.24 19.70 19.04 114,400 19.59 17.89
06-03-13 19.37 19.69 19.26 140,400 19.33 17.65
06-03-10 19.06 19.39 18.77 107,600 19.36 17.68
06-03-09 19.24 19.29 18.65 129,100 19.06 17.40
06-03-08 19.41 19.49 19.01 119,200 19.28 17.60
06-03-07 19.45 19.63 19.40 112,500 19.52 17.82
06-03-06 20.22 20.22 19.42 150,500 19.61 17.90
06-03-03 19.80 20.16 19.48 172,300 20.16 18.41
Date Open High Low Vol Cls adjCls
06-03-02 20.10 20.25 19.60 99,900 19.89 18.16
06-03-01 20.05 20.22 19.68 116,600 20.16 18.41
06-02-28 20.40 20.40 19.84 103,300 20.08 18.33
06-02-27 20.52 20.60 20.32 140,400 20.53 18.74
06-02-24 20.00 20.40 19.74 99,300 20.37 18.60
06-02-23 20.42 20.47 19.95 118,000 20.08 18.33
06-02-22 20.25 20.65 20.20 111,700 20.57 18.78
06-02-21 20.48 20.48 19.92 94,300 20.09 18.34
06-02-17 20.80 20.80 20.19 126,700 20.38 18.61
Date Open High Low Vol Cls adjCls
06-02-16 20.50 20.70 20.25 94,200 20.69 18.89
06-02-15 20.04 20.41 19.95 94,400 20.27 18.51
06-02-14 19.27 20.02 19.18 109,500 19.94 18.21
06-02-13 19.51 19.54 19.06 83,400 19.26 17.58
06-02-10 19.66 19.80 19.15 145,300 19.74 17.89
06-02-09 19.73 20.25 19.59 88,400 19.66 17.82
06-02-08 19.74 19.84 19.41 135,200 19.73 17.88
06-02-07 20.15 20.25 19.66 165,700 19.67 17.83
06-02-06 20.01 20.34 19.90 126,200 20.30 18.40
Date Open High Low Vol Cls adjCls
06-02-03 20.00 20.20 19.90 181,500 20.01 18.13
06-02-02 20.38 20.50 19.74 184,200 20.00 18.13
06-02-01 19.66 20.55 19.60 190,700 20.48 18.56
06-01-31 19.50 19.70 19.41 141,200 19.67 17.83
06-01-30 19.89 20.00 19.51 113,800 19.59 17.75
06-01-27 20.04 20.36 19.79 107,500 19.88 18.02
06-01-26 19.27 20.05 19.21 311,400 20.04 18.16
06-01-25 19.46 19.60 18.80 218,400 19.02 17.24
06-01-24 19.16 19.50 19.04 137,700 19.47 17.65
Date Open High Low Vol Cls adjCls
06-01-23 19.20 19.29 18.96 128,100 19.15 17.36
06-01-20 19.72 19.72 18.89 119,200 19.10 17.31
06-01-19 19.17 19.57 19.08 104,800 19.55 17.72
06-01-18 19.27 19.50 19.01 80,100 19.17 17.37
06-01-17 19.39 19.46 19.02 132,100 19.40 17.58
06-01-13 19.56 19.69 19.46 110,300 19.65 17.81
06-01-12 19.58 19.59 19.32 168,400 19.48 17.65
06-01-11 19.47 19.56 19.24 137,500 19.54 17.71
06-01-10 19.60 19.74 19.30 107,100 19.66 17.82
Date Open High Low Vol Cls adjCls
06-01-09 19.51 19.98 19.46 258,400 19.85 17.99
06-01-06 19.43 19.52 18.70 179,800 19.44 17.62
06-01-05 18.88 18.98 18.70 173,700 18.89 17.12
06-01-04 18.90 19.17 18.60 217,700 18.77 17.01
06-01-03 18.96 19.05 18.62 328,700 18.81 17.05
05-12-30 18.50 18.85 18.42 187,400 18.76 17.00
05-12-29 18.99 19.14 18.58 173,600 18.83 17.07
05-12-28 18.82 19.07 18.65 114,600 18.97 17.19
05-12-27 19.23 19.28 18.69 166,600 18.80 17.04
Date Open High Low Vol Cls adjCls
05-12-23 18.93 19.30 18.89 90,300 19.29 17.48
05-12-22 19.10 19.10 18.78 261,800 18.94 17.17
05-12-21 18.60 19.08 18.60 116,100 18.93 17.16
05-12-20 18.67 19.00 18.47 194,400 18.62 16.88
05-12-19 18.16 18.80 18.16 334,000 18.69 16.94
05-12-16 18.48 18.73 18.27 495,100 18.69 16.94
05-12-15 18.86 18.94 18.18 335,200 18.46 16.73
05-12-14 19.30 19.30 18.86 259,100 18.97 17.19
05-12-13 19.40 19.60 19.02 245,400 19.20 17.40
Date Open High Low Vol Cls adjCls
05-12-12 19.44 19.46 19.24 178,700 19.43 17.61
05-12-09 19.42 19.52 19.25 110,200 19.44 17.62
05-12-08 19.59 19.74 19.19 153,700 19.35 17.54
05-12-07 19.73 19.79 19.28 194,000 19.49 17.66
05-12-06 19.85 19.98 19.49 200,600 19.70 17.85
05-12-05 19.50 19.69 19.20 196,600 19.68 17.84
05-12-02 19.64 19.69 19.27 167,500 19.60 17.76
05-12-01 19.06 19.81 19.00 268,900 19.64 17.80
05-11-30 19.00 19.44 18.81 325,700 18.90 17.13
Date Open High Low Vol Cls adjCls
05-11-29 17.40 20.71 17.40 1,038,400 19.52 17.69
05-11-28 17.83 17.85 17.38 224,100 17.40 15.77
05-11-25 17.57 17.93 17.47 96,200 17.93 16.25
05-11-23 17.64 17.72 17.47 164,600 17.50 15.86
05-11-22 17.32 17.68 17.22 171,400 17.54 15.90
05-11-21 17.28 17.55 17.23 376,200 17.27 15.65
05-11-18 17.15 17.36 16.80 593,400 17.30 15.68
05-11-17 16.52 16.77 16.50 574,100 16.61 15.05
05-11-16 16.55 16.90 16.33 250,900 16.33 14.80
Date Open High Low Vol Cls adjCls
05-11-15 17.14 17.14 16.48 216,500 16.48 14.94
05-11-14 17.26 17.29 16.85 157,700 17.04 15.44
05-11-11 17.20 17.38 17.13 134,800 17.16 15.55
05-11-10 17.00 17.45 17.00 445,600 17.20 15.59
05-11-09 17.23 17.57 17.19 133,000 17.28 15.53
05-11-08 17.51 17.53 17.18 180,700 17.27 15.52
05-11-07 17.55 17.90 17.55 195,000 17.65 15.86
05-11-04 17.61 17.77 17.26 701,800 17.50 15.73
05-11-03 18.38 18.38 17.52 229,400 17.53 15.75
Date Open High Low Vol Cls adjCls
05-11-02 17.71 18.20 17.64 148,100 18.20 16.36
05-11-01 17.60 17.83 17.41 233,700 17.67 15.88
05-10-31 17.40 17.88 17.25 244,100 17.84 16.03
05-10-28 17.17 17.51 17.08 332,700 17.39 15.63
05-10-27 17.21 17.39 16.93 180,500 16.98 15.26
05-10-26 17.06 17.53 17.00 288,500 17.23 15.48
05-10-25 17.51 17.67 16.96 205,400 17.21 15.47
05-10-24 17.40 17.66 17.33 292,100 17.59 15.81
05-10-21 17.08 17.37 17.02 309,200 17.30 15.55
Date Open High Low Vol Cls adjCls
05-10-20 16.89 17.14 16.75 198,100 16.89 15.18
05-10-19 16.39 17.03 16.27 241,600 16.90 15.19
05-10-18 16.75 16.80 16.41 203,500 16.47 14.80
05-10-17 17.05 17.05 16.63 155,600 16.75 15.05
05-10-14 17.09 17.10 16.58 142,800 16.98 15.26
05-10-13 17.05 17.10 16.72 201,700 16.87 15.16
05-10-12 17.23 17.38 16.78 184,100 17.08 15.35
05-10-11 17.60 17.83 17.23 237,300 17.32 15.57
05-10-10 17.51 17.63 17.30 152,100 17.53 15.75
Date Open High Low Vol Cls adjCls
05-10-07 17.52 17.59 17.17 308,900 17.50 15.73
05-10-06 17.33 17.58 17.06 208,000 17.35 15.59
05-10-05 17.70 17.76 17.22 275,300 17.30 15.55
05-10-04 18.01 18.33 17.80 117,100 17.80 16.00
05-10-03 18.27 18.58 17.82 171,200 17.98 16.16
05-09-30 18.01 18.32 17.73 153,900 18.32 16.46
05-09-29 17.66 18.02 17.27 132,100 18.02 16.19
05-09-28 17.75 17.75 17.11 179,100 17.73 15.93
05-09-27 17.67 17.85 17.45 117,700 17.72 15.92
Date Open High Low Vol Cls adjCls
05-09-26 17.50 17.65 17.29 216,400 17.65 15.86
05-09-23 17.08 17.31 16.91 216,800 17.17 15.43
05-09-22 17.15 17.30 17.00 191,700 17.01 15.29
05-09-21 17.52 17.69 17.14 283,000 17.18 15.44
05-09-20 18.35 18.38 17.51 231,200 17.75 15.95
05-09-19 18.45 18.45 18.10 113,200 18.19 16.35
05-09-16 18.94 18.96 18.26 543,900 18.50 16.63
05-09-15 19.61 19.64 18.75 223,700 18.84 16.93
05-09-14 19.78 19.88 19.50 141,500 19.60 17.61
Date Open High Low Vol Cls adjCls
05-09-13 19.75 19.84 19.61 107,200 19.71 17.71
05-09-12 19.85 19.98 19.74 87,400 19.90 17.88
05-09-09 19.44 19.93 19.39 127,500 19.93 17.91
05-09-08 19.45 19.55 19.26 97,700 19.39 17.43
05-09-07 19.38 19.83 19.38 153,100 19.63 17.64
05-09-06 19.08 19.56 19.00 243,000 19.55 17.57
05-09-02 19.46 19.46 18.85 123,800 18.90 16.99
05-09-01 18.90 19.34 18.85 171,200 19.23 17.28
05-08-31 18.53 19.00 18.36 119,700 18.98 17.06
Date Open High Low Vol Cls adjCls
05-08-30 18.50 18.67 18.34 162,500 18.55 16.67
05-08-29 18.18 18.67 18.05 127,700 18.62 16.73
05-08-26 18.42 18.62 18.30 175,500 18.45 16.58
05-08-25 18.35 18.64 18.34 181,500 18.54 16.66
05-08-24 18.02 18.76 18.02 245,600 18.36 16.50
05-08-23 18.34 18.40 18.02 121,900 18.07 16.24
05-08-22 18.37 18.54 18.10 86,800 18.35 16.49
05-08-19 18.44 18.65 18.32 95,700 18.36 16.50
05-08-18 18.70 18.70 18.38 103,600 18.39 16.53
Date Open High Low Vol Cls adjCls
05-08-17 18.77 18.85 18.52 250,700 18.64 16.75
05-08-16 19.05 19.10 18.65 183,000 18.75 16.85
05-08-15 19.16 19.30 18.92 187,200 19.16 17.22
05-08-12 19.19 19.39 18.95 203,500 19.28 17.33
05-08-11 19.10 19.51 18.79 220,700 19.24 17.29
05-08-10 20.10 20.14 18.92 413,400 19.18 17.11
05-08-09 20.50 20.90 19.92 684,000 20.08 17.91
05-08-08 21.50 21.61 21.29 137,200 21.43 19.11
05-08-05 21.59 21.75 21.23 198,700 21.41 19.10
Date Open High Low Vol Cls adjCls
05-08-04 22.03 22.15 21.75 106,900 21.81 19.45
05-08-03 22.42 22.59 22.23 104,300 22.29 19.88
05-08-02 22.66 22.70 22.43 139,900 22.52 20.09
05-08-01 22.44 22.70 22.21 90,100 22.55 20.11
05-07-29 23.07 23.22 22.23 195,200 22.50 20.07
05-07-28 22.60 23.12 22.60 136,200 23.12 20.62
05-07-27 22.29 22.74 22.21 153,700 22.50 20.07
05-07-26 21.98 22.33 21.80 177,600 22.04 19.66
05-07-25 22.82 22.92 22.03 127,400 22.14 19.75
Date Open High Low Vol Cls adjCls
05-07-22 22.03 22.94 22.03 202,000 22.92 20.44
05-07-21 22.32 22.50 21.84 186,200 22.04 19.66
05-07-20 21.55 22.25 21.55 138,600 22.22 19.82
05-07-19 21.51 21.99 21.47 152,700 21.78 19.43
05-07-18 20.60 21.33 20.60 519,600 21.25 18.95
05-07-15 20.45 20.85 20.22 202,600 20.60 18.37
05-07-14 21.00 21.06 20.74 139,600 20.94 18.68
05-07-13 20.76 20.79 20.29 119,500 20.61 18.38
05-07-12 20.99 21.00 20.43 73,500 20.76 18.52
Date Open High Low Vol Cls adjCls
05-07-11 20.68 21.16 20.68 134,100 21.01 18.74
05-07-08 20.05 20.68 19.93 162,000 20.60 18.37
05-07-07 19.45 20.16 19.40 236,500 20.00 17.84
05-07-06 20.08 20.19 19.76 165,800 19.80 17.66
05-07-05 19.65 20.23 19.60 225,500 20.10 17.93
05-07-01 19.71 20.10 19.58 157,500 19.76 17.62
05-06-30 20.23 20.35 19.86 227,500 19.86 17.71
05-06-29 20.01 20.15 19.97 258,700 20.15 17.97
05-06-28 19.20 19.91 19.20 166,500 19.91 17.76
Date Open High Low Vol Cls adjCls
05-06-27 19.01 19.51 18.95 397,200 18.99 16.94
05-06-24 19.51 19.55 19.00 318,100 19.18 17.11
05-06-23 20.25 20.25 19.52 244,800 19.56 17.45
05-06-22 20.63 20.70 20.05 233,700 20.25 18.06
05-06-21 20.80 20.85 20.38 124,100 20.53 18.31
05-06-20 20.86 21.05 20.73 163,300 20.80 18.55
05-06-17 21.17 21.22 20.70 402,000 20.89 18.63
05-06-16 20.50 21.05 20.33 188,600 21.02 18.75
05-06-15 20.38 20.51 20.00 181,600 20.50 18.28
Date Open High Low Vol Cls adjCls
05-06-14 19.87 20.27 19.81 116,000 20.26 18.07
05-06-13 19.56 20.00 19.40 127,400 19.98 17.82
05-06-10 19.85 19.99 19.59 117,900 19.69 17.56
05-06-09 19.50 19.85 19.35 184,400 19.81 17.67
05-06-08 19.63 19.74 19.46 188,100 19.56 17.45
05-06-07 19.66 20.04 19.44 184,000 19.63 17.51
05-06-06 19.44 19.60 19.27 163,100 19.50 17.39
05-06-03 19.27 19.68 19.25 152,100 19.46 17.36
05-06-02 19.39 19.64 19.26 189,800 19.39 17.29
Date Open High Low Vol Cls adjCls
05-06-01 19.35 20.00 19.34 247,900 19.61 17.49
05-05-31 19.23 19.39 19.17 165,500 19.24 17.16
05-05-27 19.49 19.59 19.17 304,200 19.20 17.12
05-05-26 19.07 19.41 18.94 169,100 19.41 17.31
05-05-25 19.18 19.60 18.70 337,200 18.93 16.88
05-05-24 19.36 19.36 19.04 273,300 19.19 17.12
05-05-23 19.59 19.90 19.43 237,300 19.50 17.39
05-05-20 19.64 19.82 19.45 147,900 19.71 17.58
05-05-19 19.80 19.89 19.52 306,000 19.59 17.47
Date Open High Low Vol Cls adjCls
05-05-18 19.06 19.85 19.06 286,500 19.70 17.57
05-05-17 18.86 18.98 18.67 453,800 18.82 16.79
05-05-16 18.51 19.01 18.50 315,100 19.00 16.95
05-05-13 18.80 18.95 18.23 284,000 18.50 16.50
05-05-12 19.29 19.40 18.60 247,400 18.61 16.60
05-05-11 19.60 19.60 19.06 261,000 19.29 17.20
05-05-10 19.69 19.74 19.25 242,800 19.38 17.16
05-05-09 19.98 20.06 19.78 276,300 19.81 17.54
05-05-06 19.74 20.10 19.70 612,700 19.91 17.62
Date Open High Low Vol Cls adjCls
05-05-05 20.50 20.56 19.46 975,500 19.49 17.25
05-05-04 18.64 19.33 18.50 409,900 19.18 16.98
05-05-03 18.27 18.59 18.27 230,300 18.39 16.28
05-05-02 18.12 18.58 18.02 215,800 18.47 16.35
05-04-29 17.91 18.35 17.83 422,900 18.12 16.04
05-04-28 18.13 18.30 17.46 379,100 17.49 15.48
05-04-27 17.00 18.30 16.95 1,161,900 18.10 16.02
05-04-26 17.20 17.51 16.88 288,600 16.88 14.94
05-04-25 17.30 17.33 16.95 365,600 17.20 15.23
Date Open High Low Vol Cls adjCls
05-04-22 17.23 17.40 17.00 190,200 17.23 15.25
05-04-21 17.75 17.75 16.99 428,700 17.33 15.34
05-04-20 17.42 17.42 16.77 409,800 16.86 14.92
05-04-19 17.55 17.55 17.18 267,300 17.30 15.31
05-04-18 17.06 17.42 17.04 335,600 17.18 15.21
05-04-15 17.82 17.92 16.98 577,700 17.06 15.10
05-04-14 18.75 18.77 17.75 422,600 17.82 15.77
05-04-13 19.09 19.14 18.65 306,400 18.75 16.60
05-04-12 18.61 19.20 18.52 258,600 19.08 16.89
Date Open High Low Vol Cls adjCls
05-04-11 19.00 19.05 18.60 209,900 18.60 16.47
05-04-08 18.92 19.22 18.77 214,000 18.83 16.67
05-04-07 18.75 18.94 18.60 155,200 18.92 16.75
05-04-06 18.85 19.03 18.67 143,100 18.75 16.60
05-04-05 18.64 18.86 18.61 172,000 18.75 16.60
05-04-04 18.49 18.70 18.21 335,700 18.64 16.50
05-04-01 19.10 19.10 18.40 281,700 18.47 16.35
05-03-31 18.75 18.82 18.46 276,800 18.82 16.66
05-03-30 18.63 18.89 18.50 309,900 18.80 16.64
Date Open High Low Vol Cls adjCls
05-03-29 19.04 19.22 18.36 308,200 18.49 16.37
05-03-28 19.05 19.23 19.01 196,500 19.07 16.88
05-03-24 19.01 19.25 18.91 311,300 18.97 16.79
05-03-23 19.09 19.15 18.88 334,800 18.91 16.74
05-03-22 18.93 19.17 18.87 425,000 19.09 16.90
05-03-21 19.03 19.03 18.78 321,000 18.93 16.76
05-03-18 19.04 19.04 18.76 435,900 19.00 16.82
05-03-17 19.00 19.20 18.91 438,800 19.08 16.89
05-03-16 19.24 19.25 18.95 491,800 19.02 16.84
Date Open High Low Vol Cls adjCls
05-03-15 19.70 19.75 19.11 631,300 19.24 17.03
05-03-14 20.38 20.50 19.12 1,395,300 19.42 17.19
05-03-11 20.80 21.10 20.43 260,700 20.58 18.22
05-03-10 21.20 21.40 20.69 715,000 20.85 18.46
05-03-09 19.98 21.61 19.98 861,400 21.25 18.81
05-03-08 20.23 20.30 19.86 199,900 20.08 17.78
05-03-07 20.25 20.43 20.17 239,800 20.22 17.90
05-03-04 19.91 20.30 19.91 261,300 20.27 17.94
05-03-03 19.82 20.05 19.56 226,300 19.66 17.40
Date Open High Low Vol Cls adjCls
05-03-02 20.00 20.00 19.61 224,600 19.76 17.49
05-03-01 19.56 20.01 19.56 272,700 19.92 17.63
05-02-28 19.75 19.83 19.44 313,400 19.57 17.32
05-02-25 19.25 19.64 19.15 189,000 19.64 17.39
05-02-24 18.86 19.20 18.70 171,100 19.15 16.95
05-02-23 18.77 18.96 18.52 235,400 18.85 16.69
05-02-22 18.89 19.04 18.42 158,700 18.52 16.39
05-02-18 19.00 19.15 18.82 104,600 18.89 16.72
05-02-17 19.01 19.30 18.78 197,200 18.84 16.68
Date Open High Low Vol Cls adjCls
05-02-16 19.27 19.27 19.07 241,100 19.11 16.92
05-02-15 19.25 19.59 19.17 222,200 19.26 17.05
05-02-14 19.25 19.37 19.10 324,500 19.23 17.02
05-02-11 18.95 19.39 18.80 374,900 19.35 17.13
05-02-10 19.35 19.38 18.89 203,300 19.10 16.78
05-02-09 19.32 19.35 19.02 380,100 19.12 16.80
05-02-08 19.29 19.42 19.21 229,600 19.30 16.95
05-02-07 19.30 19.55 19.17 218,100 19.39 17.03
05-02-04 19.23 19.33 19.04 349,000 19.15 16.82
Date Open High Low Vol Cls adjCls
05-02-03 19.75 19.75 18.99 577,700 19.00 16.69
05-02-02 19.73 19.90 19.66 141,100 19.74 17.34
05-02-01 19.82 19.96 19.76 158,300 19.88 17.46
05-01-31 19.86 19.99 19.70 193,400 19.83 17.42
05-01-28 19.70 19.82 19.35 172,200 19.52 17.15
05-01-27 20.00 20.06 19.67 223,900 19.67 17.28
05-01-26 19.98 20.15 19.73 173,800 20.07 17.63
05-01-25 19.76 20.19 19.59 186,300 19.83 17.42
05-01-24 20.53 20.53 19.56 219,400 19.61 17.23
Date Open High Low Vol Cls adjCls
05-01-21 20.40 20.45 20.12 213,900 20.38 17.90
05-01-20 20.71 20.73 20.22 380,700 20.31 17.84
05-01-19 21.85 21.93 20.73 492,100 20.96 18.41
05-01-18 20.49 20.65 20.17 178,900 20.62 18.11
05-01-14 20.61 20.62 20.36 180,000 20.49 18.00
05-01-13 20.72 20.79 20.42 279,100 20.51 18.02
05-01-12 20.74 20.85 20.39 253,500 20.72 18.20
05-01-11 21.21 21.21 20.77 271,800 20.89 18.35
05-01-10 21.45 21.74 21.17 281,900 21.21 18.63
Date Open High Low Vol Cls adjCls
05-01-07 22.09 22.09 21.30 295,100 21.30 18.71
05-01-06 21.90 22.18 21.64 207,500 21.98 19.31
05-01-05 22.87 22.95 21.60 433,100 21.60 18.98
05-01-04 23.50 23.55 22.91 594,200 22.97 20.18
05-01-03 23.31 23.50 22.63 400,000 23.50 20.64
04-12-31 23.45 23.45 23.13 142,800 23.19 20.37
04-12-30 23.10 23.51 23.05 161,400 23.45 20.60
04-12-29 23.31 23.31 22.98 136,900 23.10 20.29
04-12-28 22.75 23.32 22.75 142,900 23.32 20.49
Date Open High Low Vol Cls adjCls
04-12-27 23.08 23.08 22.60 137,600 22.75 19.99
04-12-23 22.60 22.87 22.44 227,700 22.85 20.07
04-12-22 22.55 22.72 22.42 154,200 22.55 19.81
04-12-21 21.90 22.50 21.83 356,000 22.49 19.76
04-12-20 21.70 22.00 21.51 267,400 21.70 19.06
04-12-17 20.90 21.74 20.72 524,600 21.69 19.05
04-12-16 21.25 21.28 20.91 527,900 21.01 18.46
04-12-15 21.24 21.37 20.92 370,100 21.25 18.67
04-12-14 21.00 21.32 21.00 354,000 21.25 18.67
Date Open High Low Vol Cls adjCls
04-12-13 21.00 21.20 20.90 327,500 21.19 18.62
04-12-10 21.07 21.11 20.74 318,400 20.88 18.34
04-12-09 21.19 21.19 20.83 323,200 21.04 18.48
04-12-08 21.42 21.47 21.07 334,000 21.19 18.62
04-12-07 21.95 22.05 21.25 201,300 21.34 18.75
04-12-06 22.42 22.42 21.96 174,700 22.13 19.44
04-12-03 22.52 22.64 22.23 119,600 22.41 19.69
04-12-02 22.80 23.03 22.60 184,600 22.62 19.87
04-12-01 23.08 23.27 22.65 359,400 22.95 20.16
Date Open High Low Vol Cls adjCls
04-11-30 22.50 22.99 22.27 208,900 22.88 20.10
04-11-29 22.42 22.51 21.99 250,500 22.35 19.63
04-11-26 22.38 22.60 22.38 39,000 22.42 19.70
04-11-24 22.05 22.54 22.05 155,800 22.48 19.75
04-11-23 22.15 22.18 21.74 145,200 22.10 19.41
04-11-22 22.05 22.19 21.84 166,400 22.15 19.46
04-11-19 22.10 22.15 21.79 130,300 21.98 19.31
04-11-18 22.25 22.43 21.96 209,000 22.10 19.41
04-11-17 22.20 22.46 22.18 204,300 22.34 19.63
Date Open High Low Vol Cls adjCls
04-11-16 22.42 22.45 21.97 145,500 21.99 19.32
04-11-15 22.69 22.69 22.26 164,500 22.32 19.61
04-11-12 22.41 22.63 22.28 101,400 22.60 19.85
04-11-11 21.90 22.54 21.87 251,400 22.48 19.75
04-11-10 21.90 22.06 21.82 285,200 21.90 19.24
04-11-09 22.15 22.23 21.96 298,000 22.00 19.20
04-11-08 21.92 22.29 21.92 384,700 22.15 19.33
04-11-05 21.95 22.16 21.81 173,400 21.92 19.13
04-11-04 21.35 21.93 21.30 160,900 21.79 19.02
Date Open High Low Vol Cls adjCls
04-11-03 21.50 21.72 21.21 139,400 21.42 18.69
04-11-02 21.16 21.51 21.02 176,600 21.16 18.47
04-11-01 21.00 21.25 20.70 321,200 21.15 18.46
04-10-29 21.09 21.47 20.82 199,300 21.07 18.39
04-10-28 21.28 21.39 20.94 152,500 21.04 18.36
04-10-27 20.82 21.54 20.76 152,000 21.52 18.78
04-10-26 20.62 21.09 20.18 277,400 20.81 18.16
04-10-25 20.60 21.06 20.60 174,500 20.72 18.08
04-10-22 21.09 21.41 20.68 186,500 20.68 18.05
Date Open High Low Vol Cls adjCls
04-10-21 21.08 21.33 20.83 132,000 21.19 18.49
04-10-20 20.82 21.16 20.60 89,700 21.07 18.39
04-10-19 21.18 21.33 20.82 149,400 20.87 18.21
04-10-18 20.98 21.53 20.87 171,400 21.15 18.46
04-10-15 20.67 21.35 20.60 136,700 21.08 18.40
04-10-14 20.47 20.72 20.38 223,300 20.62 18.00
04-10-13 21.05 21.07 20.36 191,400 20.42 17.82
04-10-12 20.88 21.16 20.60 160,600 21.00 18.33
04-10-11 21.00 21.09 20.73 172,200 20.88 18.22
Date Open High Low Vol Cls adjCls
04-10-08 21.23 21.28 20.85 132,000 20.95 18.28
04-10-07 21.74 21.74 21.19 128,800 21.23 18.53
04-10-06 21.93 21.99 21.63 138,900 21.94 19.15
04-10-05 22.09 22.11 21.68 116,900 21.79 19.02
04-10-04 22.61 22.65 21.90 185,000 21.94 19.15
04-10-01 21.81 22.46 21.58 174,100 22.46 19.60
04-09-30 21.75 22.32 21.69 170,500 21.81 19.03
04-09-29 21.20 21.90 21.20 207,000 21.85 19.07
04-09-28 20.73 21.27 20.73 167,100 21.20 18.50
Date Open High Low Vol Cls adjCls
04-09-27 21.28 21.29 20.65 291,500 20.72 18.08
04-09-24 21.17 21.56 21.16 264,600 21.50 18.76
04-09-23 21.19 21.25 20.98 510,000 21.12 18.43
04-09-22 21.64 21.64 21.17 310,500 21.19 18.49
04-09-21 21.51 21.69 21.29 164,600 21.69 18.93
04-09-20 21.88 21.89 21.16 218,900 21.31 18.60
04-09-17 22.00 22.00 21.68 402,300 21.88 19.09
04-09-16 21.10 21.95 21.10 220,500 21.76 18.99
04-09-15 21.02 21.36 20.95 165,500 21.15 18.46
Date Open High Low Vol Cls adjCls
04-09-14 21.12 21.12 20.74 156,900 21.02 18.34
04-09-13 21.25 21.37 21.00 126,700 21.10 18.41
04-09-10 21.39 21.39 21.06 192,800 21.15 18.46
04-09-09 20.84 21.46 20.84 164,700 21.39 18.67
04-09-08 21.40 21.55 20.77 257,300 20.77 18.13
04-09-07 21.14 21.61 21.14 200,400 21.37 18.65
04-09-03 21.34 21.42 21.06 114,000 21.14 18.45
04-09-02 20.85 21.30 20.85 212,700 21.29 18.58
04-09-01 20.60 21.01 20.60 335,900 20.80 18.15
Date Open High Low Vol Cls adjCls
04-08-31 20.45 20.54 20.20 223,600 20.54 17.93
04-08-30 20.20 20.41 20.17 204,400 20.27 17.69
04-08-27 20.05 20.21 19.94 180,700 20.17 17.60
04-08-26 19.93 20.10 19.75 192,200 20.06 17.51
04-08-25 19.55 19.92 19.43 162,900 19.87 17.34
04-08-24 19.54 19.80 19.30 143,000 19.47 16.99
04-08-23 19.24 19.75 19.21 360,700 19.39 16.92
04-08-20 18.83 19.39 18.83 131,600 19.39 16.80
04-08-19 19.12 19.12 18.63 169,400 18.82 16.30
Date Open High Low Vol Cls adjCls
04-08-18 18.65 19.07 18.53 206,800 19.06 16.51
04-08-17 18.74 18.96 18.52 342,200 18.63 16.14
04-08-16 18.58 18.73 18.47 531,400 18.67 16.17
04-08-13 19.15 19.25 18.48 196,700 18.48 16.01
04-08-12 19.36 19.41 18.95 258,200 19.25 16.67
04-08-11 19.42 19.51 19.14 231,400 19.36 16.77
04-08-10 19.17 19.66 19.17 219,600 19.57 16.95
04-08-09 19.00 19.28 19.00 149,100 19.17 16.60
04-08-06 19.30 19.48 18.92 231,200 18.98 16.44
Date Open High Low Vol Cls adjCls
04-08-05 20.10 20.10 19.36 156,900 19.40 16.80
04-08-04 19.83 20.25 19.45 207,100 20.17 17.47
04-08-03 19.70 20.08 19.40 313,600 19.93 17.26
04-08-02 19.89 19.89 19.37 362,300 19.76 17.12
04-07-30 20.47 20.50 19.72 705,100 19.91 17.25
04-07-29 20.00 20.60 20.00 406,700 20.47 17.73
04-07-28 20.07 20.17 19.67 245,800 20.05 17.37
04-07-27 20.73 21.05 19.87 688,500 20.04 17.36
04-07-26 20.68 21.10 20.60 808,100 20.83 18.04
Date Open High Low Vol Cls adjCls
04-07-23 18.75 20.87 18.55 2,048,200 20.68 17.91
04-07-22 24.68 24.79 24.21 115,200 24.68 21.38
04-07-21 25.69 25.75 24.78 126,600 24.78 21.46
04-07-20 25.10 25.74 25.01 99,300 25.74 22.30
04-07-19 25.14 25.20 24.80 106,100 25.18 21.81
04-07-16 25.45 25.56 25.17 104,900 25.25 21.87
04-07-15 25.45 25.61 25.30 62,100 25.42 22.02
04-07-14 25.42 25.80 25.31 86,900 25.40 22.00
04-07-13 25.41 25.53 25.28 73,500 25.52 22.10
Date Open High Low Vol Cls adjCls
04-07-12 25.40 25.63 25.17 58,600 25.45 22.04
04-07-09 25.41 25.61 25.30 70,400 25.53 22.11
04-07-08 25.85 25.97 25.37 189,400 25.40 22.00
04-07-07 25.53 25.94 25.53 141,500 25.85 22.39
04-07-06 25.86 25.90 25.52 96,000 25.56 22.14
04-07-02 26.15 26.15 25.72 104,000 25.86 22.40
04-07-01 26.49 26.50 25.92 228,500 26.03 22.55
04-06-30 26.90 26.90 26.60 121,800 26.68 23.11
04-06-29 26.65 27.10 26.65 152,600 26.90 23.30
Date Open High Low Vol Cls adjCls
04-06-28 26.53 26.70 26.30 166,200 26.64 23.08
04-06-25 26.04 26.45 26.04 187,300 26.26 22.75
04-06-24 26.36 26.45 26.12 163,700 26.22 22.71
04-06-23 26.44 26.62 26.15 140,600 26.26 22.75
04-06-22 26.35 26.59 26.11 143,200 26.44 22.90
04-06-21 26.40 26.46 26.06 137,900 26.42 22.88
04-06-18 26.16 26.61 26.07 183,100 26.47 22.93
04-06-17 25.90 26.17 25.70 92,100 26.16 22.66
04-06-16 25.80 26.03 25.66 99,000 26.03 22.55
Date Open High Low Vol Cls adjCls
04-06-15 25.58 26.07 25.58 158,000 25.88 22.42
04-06-14 25.75 25.77 25.31 114,100 25.43 22.03
04-06-10 25.78 25.89 25.65 148,600 25.80 22.35
04-06-09 26.00 26.23 25.62 99,200 25.65 22.22
04-06-08 25.89 26.10 25.85 88,700 26.00 22.52
04-06-07 25.86 26.21 25.81 128,700 26.05 22.56
04-06-04 25.00 25.70 24.88 203,200 25.66 22.23
04-06-03 25.70 25.70 24.86 215,700 24.86 21.53
04-06-02 26.00 26.15 25.58 210,700 25.77 22.32
Date Open High Low Vol Cls adjCls
04-06-01 25.60 26.00 25.50 190,000 25.88 22.42
04-05-28 25.70 25.70 25.41 91,900 25.60 22.17
04-05-27 25.40 25.78 25.35 166,100 25.78 22.33
04-05-26 24.97 25.31 24.87 75,600 25.31 21.92
04-05-25 24.50 25.17 24.27 146,100 25.17 21.80
04-05-24 24.55 24.90 24.26 98,800 24.51 21.23
04-05-21 24.37 24.76 24.29 143,600 24.44 21.17
04-05-20 24.13 24.59 24.08 80,400 24.27 21.02
04-05-19 24.85 25.14 24.15 203,100 24.20 20.96
Date Open High Low Vol Cls adjCls
04-05-18 24.54 24.66 24.45 171,100 24.60 21.31
04-05-17 24.71 24.71 24.16 167,900 24.44 21.17
04-05-14 24.80 25.00 24.50 129,000 24.81 21.49
04-05-13 24.93 25.00 24.57 91,200 24.84 21.52
04-05-12 24.86 24.94 24.25 134,500 24.93 21.59
04-05-11 24.79 25.06 24.60 112,400 25.06 21.58
04-05-10 24.65 25.20 24.36 163,000 24.59 21.18
04-05-07 26.24 26.40 24.85 155,500 24.85 21.40
04-05-06 26.00 26.33 25.32 183,100 26.23 22.59
Date Open High Low Vol Cls adjCls
04-05-05 26.05 26.34 25.95 84,600 26.14 22.51
04-05-04 26.00 26.28 25.87 241,900 26.04 22.42
04-05-03 25.95 26.20 25.76 272,500 26.00 22.39
04-04-30 26.78 26.78 25.87 207,600 25.89 22.30
04-04-29 26.73 27.40 26.53 414,600 26.65 22.95
04-04-28 27.00 27.00 26.28 171,000 26.60 22.91
04-04-27 26.90 27.14 26.60 465,500 26.94 23.20
04-04-26 26.12 26.55 26.12 151,800 26.30 22.65
04-04-23 26.55 26.72 25.79 110,700 26.12 22.49
Date Open High Low Vol Cls adjCls
04-04-22 25.80 26.60 25.75 130,500 26.45 22.78
04-04-21 25.60 25.97 25.25 100,600 25.95 22.35
04-04-20 26.06 26.40 25.47 74,800 25.49 21.95
04-04-19 26.22 26.25 25.84 81,500 26.19 22.55
04-04-16 26.15 26.48 25.97 81,000 26.32 22.67
04-04-15 26.14 26.43 25.94 148,600 26.20 22.56
04-04-14 25.80 26.25 25.80 136,600 26.00 22.39
04-04-13 26.73 26.73 25.69 115,000 25.75 22.18
04-04-12 26.29 26.90 26.29 200,000 26.68 22.98
Date Open High Low Vol Cls adjCls
04-04-08 26.55 26.55 25.89 114,100 26.24 22.60
04-04-07 26.38 26.65 26.14 89,800 26.50 22.82
04-04-06 26.73 26.73 26.20 81,800 26.48 22.80
04-04-05 26.60 26.73 26.30 62,400 26.73 23.02
04-04-02 26.60 26.88 26.52 105,300 26.65 22.95
04-04-01 26.05 26.51 25.98 163,100 26.26 22.61
04-03-31 26.05 26.18 25.61 122,600 26.15 22.52
04-03-30 25.85 26.11 25.73 106,300 26.11 22.49
04-03-29 25.20 25.86 25.14 193,000 25.85 22.26
Date Open High Low Vol Cls adjCls
04-03-26 25.10 25.16 24.86 124,600 24.97 21.50
04-03-25 24.52 25.09 24.30 209,200 25.02 21.55
04-03-24 24.80 24.90 24.21 161,300 24.27 20.90
04-03-23 25.15 25.30 24.75 105,500 24.87 21.42
04-03-22 25.28 25.28 24.68 159,100 24.92 21.46
04-03-19 25.73 25.76 25.28 112,400 25.33 21.81
04-03-18 25.40 25.81 25.16 222,800 25.73 22.16
04-03-17 25.30 25.56 25.10 103,400 25.49 21.95
04-03-16 25.12 25.40 24.99 150,000 25.18 21.68
Date Open High Low Vol Cls adjCls
04-03-15 25.75 25.75 24.78 272,100 25.02 21.55
04-03-12 25.55 25.90 25.43 213,900 25.75 22.18
04-03-11 25.75 26.12 25.44 469,900 25.46 21.93
04-03-10 26.10 26.25 25.70 195,900 25.75 22.18
04-03-09 26.33 26.33 25.95 179,800 26.10 22.48
04-03-08 26.40 26.50 26.22 99,700 26.33 22.67
04-03-05 26.25 26.71 26.19 92,900 26.36 22.70
04-03-04 26.47 26.47 26.16 135,000 26.38 22.72
04-03-03 26.35 26.52 25.88 127,400 26.47 22.80
Date Open High Low Vol Cls adjCls
04-03-02 26.40 26.63 26.34 287,100 26.41 22.74
04-03-01 26.10 26.56 26.05 248,200 26.50 22.82
04-02-27 26.05 26.17 25.78 156,500 26.00 22.39
04-02-26 26.17 26.17 25.88 184,300 26.05 22.43
04-02-25 26.15 26.20 25.97 114,400 26.16 22.53
04-02-24 26.07 26.45 25.81 352,000 26.15 22.52
04-02-23 26.11 26.25 25.94 173,600 25.99 22.38
04-02-20 26.26 26.42 25.87 235,300 26.11 22.49
04-02-19 26.45 26.77 26.14 266,200 26.24 22.60
Date Open High Low Vol Cls adjCls
04-02-18 27.00 27.10 26.20 135,200 26.35 22.69
04-02-17 26.40 26.50 26.36 407,200 26.40 22.73
04-02-13 26.40 26.51 26.15 179,700 26.23 22.59
04-02-12 26.48 26.53 26.28 302,500 26.30 22.65
04-02-11 26.25 26.62 26.05 267,600 26.53 22.85
04-02-10 26.26 26.63 26.20 335,700 26.30 22.52
04-02-09 26.39 26.69 26.26 618,500 26.26 22.49
04-02-06 25.87 26.55 25.81 682,500 26.39 22.60
04-02-05 25.13 26.07 25.06 255,800 25.87 22.16
Date Open High Low Vol Cls adjCls
04-02-04 25.70 25.70 24.79 567,100 24.93 21.35
04-02-03 25.70 25.97 25.57 180,700 25.89 22.17
04-02-02 25.80 26.12 25.70 184,700 25.83 22.12
04-01-30 26.00 26.12 25.78 191,200 25.95 22.22
04-01-29 25.89 26.14 25.80 278,900 26.00 22.27
04-01-28 26.19 26.55 25.74 468,700 25.74 22.04
04-01-27 26.40 26.40 26.10 356,200 26.19 22.43
04-01-26 26.34 26.85 26.34 271,500 26.40 22.61
04-01-23 26.45 27.05 26.41 262,000 26.54 22.73
Date Open High Low Vol Cls adjCls
04-01-22 26.97 26.97 26.30 301,800 26.39 22.60
04-01-21 27.11 27.13 26.83 145,500 26.97 23.10
04-01-20 27.00 27.37 26.94 321,800 27.11 23.22
04-01-16 26.99 27.20 26.85 95,400 26.92 23.05
04-01-15 27.08 27.08 26.58 111,900 26.99 23.11
04-01-14 27.10 27.38 26.97 103,800 27.08 23.19
04-01-13 27.44 27.49 26.64 158,500 27.02 23.14
04-01-12 26.95 27.50 26.95 126,100 27.44 23.50
04-01-09 27.28 27.29 26.98 166,000 27.05 23.17
Date Open High Low Vol Cls adjCls
04-01-08 27.31 27.42 27.18 169,400 27.28 23.36
04-01-07 27.00 27.32 26.92 129,300 27.21 23.30
04-01-06 27.20 27.26 26.98 324,700 27.12 23.23
04-01-05 27.19 27.40 27.04 294,600 27.22 23.31
04-01-02 27.21 27.62 26.96 210,600 27.16 23.26
03-12-31 27.00 27.47 26.75 258,200 27.21 23.30
03-12-30 26.90 27.08 26.76 278,400 27.08 23.19
03-12-29 26.27 26.91 26.27 234,200 26.91 23.05
03-12-26 26.15 26.35 26.15 32,500 26.27 22.50
Date Open High Low Vol Cls adjCls
03-12-24 26.27 26.31 26.09 71,100 26.18 22.42
03-12-23 26.18 26.33 26.04 260,400 26.27 22.50
03-12-22 25.63 26.18 25.63 228,900 26.18 22.42
03-12-19 25.40 25.70 25.27 312,000 25.65 21.97
03-12-18 24.63 25.40 24.63 391,300 25.36 21.72
03-12-17 24.54 24.61 24.11 118,600 24.56 21.03
03-12-16 24.55 24.73 24.07 154,400 24.54 21.02
03-12-15 24.91 25.05 24.49 253,400 24.49 20.97
03-12-12 24.47 24.65 24.23 196,200 24.50 20.98
Date Open High Low Vol Cls adjCls
03-12-11 23.81 24.57 23.75 254,600 24.57 21.04
03-12-10 23.90 24.20 23.81 252,600 23.86 20.43
03-12-09 24.16 24.46 23.99 254,100 24.12 20.66
03-12-08 23.43 24.07 23.43 177,300 24.06 20.61
03-12-05 23.49 23.70 23.30 149,700 23.48 20.11
03-12-04 23.10 23.58 23.10 291,700 23.53 20.15
03-12-03 23.40 23.46 22.92 237,700 23.12 19.80
03-12-02 23.16 23.47 23.10 421,700 23.30 19.95
03-12-01 22.80 23.30 22.80 223,200 23.26 19.92
Date Open High Low Vol Cls adjCls
03-11-28 22.86 22.88 22.57 81,400 22.70 19.44
03-11-26 22.16 23.08 22.00 588,100 22.96 19.66
03-11-25 21.94 22.24 21.76 329,700 22.09 18.92
03-11-24 21.04 21.89 21.01 355,200 21.89 18.75
03-11-21 21.12 21.24 20.88 85,200 20.94 17.93
03-11-20 21.00 21.32 20.94 169,300 21.06 18.04
03-11-19 20.85 21.21 20.77 135,600 21.07 18.04
03-11-18 21.02 21.28 20.81 154,800 20.90 17.90
03-11-17 21.01 21.15 20.62 278,500 21.10 18.07
Date Open High Low Vol Cls adjCls
03-11-14 21.20 21.59 21.01 223,300 21.03 18.01
03-11-13 21.00 21.22 20.93 137,500 21.09 18.06
03-11-12 20.62 21.05 20.59 234,700 21.05 18.03
03-11-11 20.60 20.73 20.50 252,500 20.72 17.62
03-11-10 20.90 21.09 20.55 308,800 20.60 17.52
03-11-07 21.10 21.15 20.85 213,700 21.00 17.86
03-11-06 20.85 21.10 20.69 241,500 21.05 17.90
03-11-05 20.75 20.88 20.50 242,300 20.85 17.73
03-11-04 20.78 20.82 20.55 171,600 20.68 17.59
Date Open High Low Vol Cls adjCls
03-11-03 20.71 21.15 20.67 273,200 20.78 17.67
03-10-31 21.47 21.61 20.52 294,700 20.53 17.46
03-10-30 20.50 21.37 20.41 459,600 21.22 18.05
03-10-29 20.20 20.48 20.00 443,100 20.25 17.22
03-10-28 20.75 20.75 20.27 354,900 20.49 17.43
03-10-27 20.60 20.97 20.58 114,900 20.75 17.65
03-10-24 20.67 20.80 20.52 227,500 20.56 17.48
03-10-23 20.80 20.97 20.62 161,900 20.85 17.73
03-10-22 21.23 21.24 20.60 255,700 20.85 17.73
Date Open High Low Vol Cls adjCls
03-10-21 21.70 21.70 21.43 249,800 21.48 18.27
03-10-20 21.73 21.89 21.60 256,500 21.68 18.44
03-10-17 22.04 22.09 21.56 402,100 21.70 18.45
03-10-16 22.00 22.16 21.45 248,300 21.84 18.57
03-10-15 22.24 22.24 21.81 155,000 21.99 18.70
03-10-14 22.27 22.44 22.13 150,700 22.24 18.91
03-10-13 21.88 22.30 21.88 173,900 22.17 18.85
03-10-10 21.91 22.31 21.76 150,000 21.83 18.56
03-10-09 22.16 22.60 21.69 227,800 21.91 18.63
Date Open High Low Vol Cls adjCls
03-10-08 21.80 22.20 21.72 130,300 21.96 18.68
03-10-07 21.92 21.93 21.58 127,900 21.90 18.62
03-10-06 22.10 22.19 21.70 181,400 21.92 18.64
03-10-03 21.80 22.11 21.68 200,300 22.03 18.73
03-10-02 21.57 21.80 21.41 211,700 21.63 18.39
03-10-01 21.45 21.80 21.37 205,500 21.68 18.44
03-09-30 21.80 21.80 21.27 158,200 21.36 18.17
03-09-29 21.60 21.86 21.43 237,800 21.83 18.56
03-09-26 21.72 21.72 21.28 176,400 21.50 18.28
Date Open High Low Vol Cls adjCls
03-09-25 22.13 22.20 21.71 229,700 21.71 18.46
03-09-24 23.01 23.01 21.99 233,800 22.08 18.78
03-09-23 22.81 23.10 22.79 91,900 23.03 19.59
03-09-22 23.30 23.30 22.51 225,000 22.81 19.40
03-09-19 23.01 23.52 22.97 206,100 23.35 19.86
03-09-18 22.98 23.15 22.80 99,200 22.91 19.48
03-09-17 23.02 23.12 22.81 160,900 22.93 19.50
03-09-16 22.83 23.13 22.79 98,500 23.12 19.66
03-09-15 22.82 23.09 22.75 187,900 22.81 19.40
Date Open High Low Vol Cls adjCls
03-09-12 22.65 22.98 22.46 240,700 22.82 19.41
03-09-11 22.95 23.19 22.71 251,200 22.75 19.35
03-09-10 23.33 23.46 22.82 303,600 22.85 19.43
03-09-09 23.10 23.46 23.02 257,800 23.33 19.84
03-09-08 22.65 23.35 22.60 179,000 23.20 19.73
03-09-05 23.06 23.06 22.48 242,100 22.50 19.13
03-09-04 23.30 23.38 22.93 201,000 23.06 19.61
03-09-03 23.24 23.57 23.08 201,600 23.50 19.99
03-09-02 22.90 23.31 22.88 136,900 23.25 19.77
Date Open High Low Vol Cls adjCls
03-08-29 22.36 22.87 22.30 119,800 22.73 19.33
03-08-28 22.27 22.44 21.93 216,700 22.31 18.97
03-08-27 22.52 22.70 22.22 200,500 22.26 18.93
03-08-26 22.47 22.55 22.00 156,100 22.50 19.13
03-08-25 22.49 22.71 22.36 222,200 22.52 19.15
03-08-22 22.65 22.68 22.40 224,100 22.44 19.08
03-08-21 22.36 22.70 22.32 169,400 22.50 19.13
03-08-20 22.18 22.40 21.89 178,800 22.30 18.96
03-08-19 21.92 22.32 21.85 331,200 22.28 18.95
Date Open High Low Vol Cls adjCls
03-08-18 21.14 21.95 21.10 324,600 21.92 18.64
03-08-15 21.40 21.40 20.94 107,200 21.10 17.94
03-08-14 21.04 21.35 20.86 128,600 21.32 18.13
03-08-13 20.98 21.07 20.84 115,500 20.94 17.81
03-08-12 20.97 21.17 20.88 134,000 21.05 17.78
03-08-11 20.85 21.07 20.70 115,000 20.87 17.63
03-08-08 20.88 20.88 20.62 111,000 20.75 17.52
03-08-07 20.88 21.05 20.71 145,700 20.86 17.62
03-08-06 20.95 21.14 20.65 163,200 20.90 17.65
Date Open High Low Vol Cls adjCls
03-08-05 21.34 21.41 20.85 209,200 20.85 17.61
03-08-04 21.50 21.66 21.21 188,700 21.34 18.02
03-08-01 21.76 21.78 21.30 221,300 21.50 18.16
03-07-31 21.75 22.31 21.67 386,000 21.76 18.38
03-07-30 22.15 22.16 21.50 258,100 21.60 18.24
03-07-29 22.55 22.55 21.88 176,200 22.05 18.62
03-07-28 22.45 22.90 22.32 139,100 22.59 19.08
03-07-25 21.85 22.79 21.80 184,300 22.50 19.00
03-07-24 22.00 22.05 21.62 225,800 21.65 18.28
Date Open High Low Vol Cls adjCls
03-07-23 22.20 22.25 21.55 136,500 21.88 18.48
03-07-22 21.87 22.12 21.66 590,500 22.00 18.58
03-07-21 22.32 22.40 21.66 211,400 21.77 18.39
03-07-18 21.72 22.40 21.69 166,400 22.38 18.90
03-07-17 22.15 22.23 21.66 277,800 21.66 18.29
03-07-16 22.25 22.45 22.10 347,800 22.23 18.77
03-07-15 22.12 22.34 22.02 411,900 22.28 18.82
03-07-14 22.30 22.30 21.65 293,200 22.11 18.67
03-07-11 22.00 22.22 21.82 340,600 22.10 18.66
Date Open High Low Vol Cls adjCls
03-07-10 22.97 22.97 21.90 674,800 21.98 18.56
03-07-09 22.85 23.07 22.67 178,900 22.96 19.39
03-07-08 23.00 23.16 22.88 174,900 22.90 19.34
03-07-07 23.05 23.29 22.94 197,200 23.01 19.43
03-07-03 23.07 23.08 22.73 102,000 23.05 19.47
03-07-02 22.80 23.17 22.68 185,700 23.07 19.48
03-07-01 22.59 22.79 22.32 206,700 22.70 19.17
03-06-30 22.76 22.90 22.36 556,300 22.53 19.03
03-06-27 22.65 22.84 22.48 302,000 22.66 19.14
Date Open High Low Vol Cls adjCls
03-06-26 22.70 22.81 22.41 532,600 22.64 19.12
03-06-25 23.08 23.25 22.71 99,300 22.73 19.20
03-06-24 22.97 23.31 22.93 187,900 23.15 19.55
03-06-23 23.75 23.75 22.78 224,900 22.97 19.40
03-06-20 23.69 23.87 23.59 153,300 23.75 20.06
03-06-19 23.60 23.76 23.34 157,700 23.59 19.92
03-06-18 23.78 23.81 23.41 82,800 23.57 19.91
03-06-17 24.11 24.11 23.39 212,800 23.76 20.07
03-06-16 23.00 23.92 23.00 190,500 23.91 20.19
Date Open High Low Vol Cls adjCls
03-06-13 23.65 23.80 23.28 82,200 23.32 19.70
03-06-12 23.80 23.83 23.49 103,300 23.64 19.97
03-06-11 23.63 23.77 23.33 133,500 23.68 20.00
03-06-10 23.30 23.65 23.23 128,100 23.63 19.96
03-06-09 23.77 23.89 23.10 320,700 23.23 19.62
03-06-06 24.05 24.28 23.77 143,000 23.92 20.20
03-06-05 24.02 24.21 23.85 160,100 24.04 20.30
03-06-04 24.15 24.40 24.15 175,600 24.27 20.50
03-06-03 24.31 24.36 23.92 142,400 24.06 20.32
Date Open High Low Vol Cls adjCls
03-06-02 24.58 24.75 24.20 196,200 24.31 20.53
03-05-30 24.36 24.68 24.36 161,700 24.58 20.76
03-05-29 23.90 24.50 23.90 145,600 24.26 20.49
03-05-28 24.10 24.33 23.98 245,100 24.00 20.27
03-05-27 23.60 24.13 23.55 215,500 24.00 20.27
03-05-23 23.89 23.89 23.25 259,400 23.60 19.93
03-05-22 23.90 24.00 23.63 122,700 23.79 20.09
03-05-21 24.20 24.20 23.70 153,100 23.93 20.21
03-05-20 23.80 24.40 23.80 217,200 24.20 20.44
Date Open High Low Vol Cls adjCls
03-05-19 24.10 24.29 23.51 200,300 23.60 19.93
03-05-16 24.34 24.35 24.12 189,300 24.30 20.52
03-05-15 24.12 24.41 24.06 120,200 24.41 20.62
03-05-14 24.00 24.19 23.92 111,000 24.02 20.29
03-05-13 24.15 24.21 23.77 138,900 23.98 20.25
03-05-12 23.76 24.40 23.74 151,200 24.30 20.40
03-05-09 23.78 23.94 23.68 146,900 23.75 19.94
03-05-08 23.90 23.95 23.45 152,100 23.78 19.96
03-05-07 23.76 23.92 23.60 145,500 23.90 20.06
Date Open High Low Vol Cls adjCls
03-05-06 23.62 23.94 23.57 151,000 23.86 20.03
03-05-05 23.61 23.79 23.49 145,600 23.70 19.90
03-05-02 23.13 23.60 23.07 217,000 23.55 19.77
03-05-01 23.56 23.59 22.97 147,000 23.18 19.46
03-04-30 23.25 23.77 23.11 157,000 23.64 19.85
03-04-29 23.12 23.41 23.02 122,000 23.25 19.52
03-04-28 22.50 23.25 22.43 140,300 23.10 19.39
03-04-25 23.11 23.11 22.31 188,800 22.45 18.85
03-04-24 23.55 23.55 22.84 172,000 23.10 19.39
Date Open High Low Vol Cls adjCls
03-04-23 23.22 23.60 23.01 336,000 23.55 19.77
03-04-22 22.23 23.23 22.10 233,600 23.21 19.49
03-04-21 21.58 22.32 21.48 187,600 22.24 18.67
03-04-17 21.45 21.51 21.25 573,000 21.43 17.99
03-04-16 21.70 21.70 21.24 215,900 21.44 18.00
03-04-15 21.18 21.61 20.94 237,000 21.55 18.09
03-04-14 20.81 21.27 20.20 261,500 21.20 17.80
03-04-11 21.35 21.40 20.70 113,000 20.80 17.46
03-04-10 21.15 21.19 20.99 97,200 21.10 17.71
Date Open High Low Vol Cls adjCls
03-04-09 21.43 21.63 21.06 111,700 21.15 17.76
03-04-08 21.82 21.82 21.40 61,400 21.48 18.03
03-04-07 21.90 22.36 21.85 141,600 21.92 18.40
03-04-04 21.67 21.88 21.50 82,000 21.56 18.10
03-04-03 21.91 21.96 21.58 113,800 21.62 18.15
03-04-02 22.00 22.29 21.80 151,300 21.99 18.46
03-04-01 21.32 21.79 20.98 256,300 21.79 18.29
03-03-31 21.38 21.57 21.05 174,500 21.37 17.94
03-03-28 21.50 21.65 21.44 85,400 21.63 18.16
Date Open High Low Vol Cls adjCls
03-03-27 21.19 21.59 21.19 140,500 21.55 18.09
03-03-26 21.73 21.77 21.40 101,300 21.44 18.00
03-03-25 21.51 21.94 21.50 155,800 21.68 18.20
03-03-24 22.18 22.18 21.50 108,800 21.50 18.05
03-03-21 21.87 22.43 21.72 110,900 22.43 18.83
03-03-20 21.30 21.84 21.16 122,700 21.62 18.15
03-03-19 21.25 21.53 21.10 132,600 21.43 17.99
03-03-18 21.14 21.33 20.20 407,900 21.20 17.80
03-03-17 20.15 20.94 19.98 126,400 20.94 17.58
Date Open High Low Vol Cls adjCls
03-03-14 19.88 20.22 19.68 175,900 20.15 16.92
03-03-13 19.35 19.98 19.30 339,200 19.78 16.61
03-03-12 19.59 19.59 19.24 317,900 19.32 16.22
03-03-11 19.83 19.95 19.54 189,900 19.59 16.45
03-03-10 20.00 20.04 19.81 170,000 19.83 16.65
03-03-07 19.85 20.18 19.80 176,600 20.02 16.81
03-03-06 20.48 20.48 19.90 356,500 19.90 16.71
03-03-05 20.65 20.75 20.07 189,400 20.38 17.11
03-03-04 21.06 21.20 20.65 132,200 20.75 17.42
Date Open High Low Vol Cls adjCls
03-03-03 21.40 21.65 21.05 138,600 21.05 17.67
03-02-28 21.15 21.51 21.00 151,300 21.26 17.85
03-02-27 20.95 21.30 20.93 171,300 21.23 17.82
03-02-26 20.90 21.02 20.77 119,600 20.85 17.50
03-02-25 20.79 21.05 20.55 327,200 20.87 17.52
03-02-24 21.10 21.10 20.75 167,000 20.89 17.54
03-02-21 20.81 21.13 20.75 142,800 21.08 17.70
03-02-20 20.98 21.01 20.78 159,500 20.84 17.50
03-02-19 21.20 21.27 20.89 185,700 21.03 17.66
Date Open High Low Vol Cls adjCls
03-02-18 20.96 21.35 20.96 157,100 21.20 17.80
03-02-14 20.81 21.25 20.76 158,900 20.85 17.50
03-02-13 20.65 20.95 20.65 139,600 20.81 17.47
03-02-12 21.07 21.09 20.60 96,100 20.65 17.34
03-02-11 21.39 21.39 20.83 198,100 21.12 17.61
03-02-10 21.70 21.75 20.80 493,500 21.29 17.75
03-02-07 22.90 22.90 21.58 268,900 21.66 18.06
03-02-06 22.95 23.13 22.60 158,600 22.77 18.98
03-02-05 23.00 23.19 22.70 153,100 22.95 19.13
Date Open High Low Vol Cls adjCls
03-02-04 23.02 23.06 22.72 147,500 22.96 19.14
03-02-03 23.10 23.30 22.78 128,400 23.02 19.19
03-01-31 22.28 23.10 22.28 150,300 23.00 19.18
03-01-30 22.90 23.03 22.27 183,400 22.27 18.57
03-01-29 22.50 22.97 22.18 164,500 22.97 19.15
03-01-28 22.37 22.58 22.07 197,700 22.50 18.76
03-01-27 22.76 22.93 22.27 114,500 22.27 18.57
03-01-24 23.23 23.23 22.73 133,000 22.86 19.06
03-01-23 23.56 23.68 23.26 145,700 23.33 19.45
Date Open High Low Vol Cls adjCls
03-01-22 23.65 24.05 23.42 302,500 23.50 19.59
03-01-21 23.41 24.54 23.41 548,500 23.69 19.75
03-01-17 23.40 23.60 23.00 321,300 23.39 19.50
03-01-16 23.71 23.71 22.00 1,029,800 23.50 19.59
03-01-15 24.10 24.12 23.64 130,000 23.70 19.76
03-01-14 24.07 24.18 23.90 190,200 24.08 20.08
03-01-13 24.35 24.48 24.06 196,300 24.32 20.28
03-01-10 24.15 24.59 23.90 234,600 24.32 20.28
03-01-09 23.77 24.39 23.77 408,400 24.25 20.22
Date Open High Low Vol Cls adjCls
03-01-08 24.01 24.17 23.60 223,200 23.67 19.74
03-01-07 24.54 24.55 24.00 226,900 24.00 20.01
03-01-06 24.30 24.68 24.30 333,500 24.54 20.46
03-01-03 24.45 24.49 24.28 264,000 24.30 20.26
03-01-02 24.48 24.50 24.25 236,700 24.42 20.36
02-12-31 24.40 24.50 24.00 252,900 24.43 20.37
02-12-30 24.06 24.50 24.01 237,400 24.41 20.35
02-12-27 24.41 24.41 23.98 124,800 24.01 20.02
02-12-26 24.20 24.54 24.20 196,400 24.41 20.35
Date Open High Low Vol Cls adjCls
02-12-24 24.38 24.38 24.14 108,300 24.19 20.17
02-12-23 24.35 24.53 24.23 329,500 24.38 20.33
02-12-20 24.75 24.75 24.36 618,900 24.45 20.39
02-12-19 25.04 25.30 24.59 261,300 24.75 20.64
02-12-18 25.80 25.80 24.91 232,500 25.04 20.88
02-12-17 26.05 26.33 25.85 172,300 25.85 21.55
02-12-16 25.55 26.11 25.55 227,600 26.04 21.71
02-12-13 25.15 25.60 24.97 527,500 25.42 21.19
02-12-12 24.50 24.72 24.24 276,600 24.41 20.35
Date Open High Low Vol Cls adjCls
02-12-11 24.00 24.55 23.95 135,200 24.50 20.43
02-12-10 23.42 24.10 23.42 156,200 24.00 20.01
02-12-09 23.70 24.11 23.46 131,200 23.51 19.60
02-12-06 23.77 24.30 23.77 173,300 23.95 19.97
02-12-05 24.35 24.36 23.95 94,800 24.02 20.03
02-12-04 24.36 24.65 23.95 122,600 24.34 20.29
02-12-03 24.18 24.87 24.18 285,200 24.61 20.52
02-12-02 23.86 24.20 23.65 209,900 24.18 20.16
02-11-29 23.81 23.99 23.80 45,400 23.81 19.85
Date Open High Low Vol Cls adjCls
02-11-27 23.19 23.93 23.19 98,400 23.71 19.77
02-11-26 23.00 23.44 22.86 131,900 23.14 19.29
02-11-25 23.02 23.41 22.94 105,800 23.33 19.45
02-11-22 23.05 23.20 22.80 130,000 23.05 19.22
02-11-21 22.89 23.11 22.65 259,400 23.05 19.22
02-11-20 22.70 22.94 22.28 239,600 22.86 19.06
02-11-19 22.80 22.92 22.51 247,300 22.70 18.93
02-11-18 23.40 23.40 22.53 202,600 22.78 18.99
02-11-15 23.45 23.55 23.25 96,800 23.39 19.50
Date Open High Low Vol Cls adjCls
02-11-14 23.01 23.65 23.01 93,000 23.45 19.55
02-11-13 23.03 23.50 22.77 109,800 22.99 19.17
02-11-12 23.31 23.67 23.02 125,500 23.25 19.26
02-11-11 23.65 23.93 23.26 99,400 23.30 19.31
02-11-08 24.20 24.36 23.55 82,400 23.62 19.57
02-11-07 23.95 24.26 23.69 147,400 24.19 20.04
02-11-06 23.49 24.54 23.48 201,600 24.31 20.14
02-11-05 23.90 24.02 23.46 412,400 23.48 19.45
02-11-04 24.45 24.46 23.83 566,100 24.00 19.89
Date Open High Low Vol Cls adjCls
02-11-01 24.45 24.64 24.09 215,300 24.45 20.26
02-10-31 24.52 24.60 24.35 279,400 24.47 20.28
02-10-30 24.80 25.20 23.96 375,600 24.52 20.32
02-10-29 25.12 25.55 24.30 338,600 24.80 20.55
02-10-28 25.17 25.35 24.80 102,400 25.12 20.81
02-10-25 24.36 25.17 24.33 99,700 25.17 20.85
02-10-24 24.70 24.82 24.24 223,500 24.51 20.31
02-10-23 24.66 24.93 24.00 193,000 24.70 20.47
02-10-22 25.00 25.00 24.41 98,500 24.69 20.46
Date Open High Low Vol Cls adjCls
02-10-21 24.60 25.17 24.38 139,600 25.17 20.85
02-10-18 24.95 25.03 24.45 157,200 24.75 20.51
02-10-17 24.70 25.11 24.64 182,000 25.05 20.76
02-10-16 24.61 24.86 24.25 298,500 24.30 20.13
02-10-15 23.80 24.76 23.65 202,400 24.76 20.52
02-10-14 23.25 23.73 23.17 180,500 23.56 19.52
02-10-11 23.00 23.57 22.88 152,200 23.35 19.35
02-10-10 21.72 22.72 21.63 224,600 22.65 18.77
02-10-09 22.04 22.04 21.47 393,500 21.47 17.79
Date Open High Low Vol Cls adjCls
02-10-08 21.54 22.27 21.37 207,800 22.14 18.34
02-10-07 22.29 22.50 21.66 110,000 21.74 18.01
02-10-04 23.04 23.04 22.12 130,300 22.34 18.51
02-10-03 22.62 23.57 22.57 176,200 22.94 19.01
02-10-02 23.80 23.90 22.47 245,700 22.47 18.62
02-10-01 23.11 24.03 22.90 224,000 24.03 19.91
02-09-30 22.90 23.30 22.65 169,100 23.10 19.14
02-09-27 22.97 23.50 22.86 445,800 23.15 19.18
02-09-26 23.13 23.22 22.93 255,500 23.07 19.12
Date Open High Low Vol Cls adjCls
02-09-25 22.90 23.13 22.55 552,000 23.03 19.08
02-09-24 22.55 23.00 22.40 372,900 22.65 18.77
02-09-23 22.68 22.91 22.61 277,200 22.70 18.81
02-09-20 22.81 22.88 22.62 344,800 22.83 18.92
02-09-19 22.60 22.74 22.45 202,200 22.56 18.69
02-09-18 22.78 22.90 22.33 295,500 22.60 18.73
02-09-17 23.40 23.63 22.70 434,100 22.78 18.87
02-09-16 23.85 24.00 23.00 232,000 23.25 19.26
02-09-13 22.82 23.84 22.70 300,200 23.80 19.72
Date Open High Low Vol Cls adjCls
02-09-12 23.73 23.92 22.79 344,900 22.87 18.95
02-09-11 24.43 24.60 23.80 772,100 23.83 19.74
02-09-10 25.02 25.03 24.29 153,400 24.40 20.22
02-09-09 24.85 25.05 24.60 93,200 24.97 20.69
02-09-06 24.70 24.99 24.62 119,200 24.88 20.61
02-09-05 25.53 25.53 24.69 154,000 24.69 20.46
02-09-04 25.15 25.60 25.10 218,000 25.54 21.16
02-09-03 26.00 26.00 25.04 274,100 25.10 20.80
02-08-30 26.08 26.37 26.08 147,400 26.15 21.67
Date Open High Low Vol Cls adjCls
02-08-29 26.05 26.16 25.79 281,300 26.10 21.63
02-08-28 26.60 26.60 25.90 182,700 26.05 21.58
02-08-27 27.01 27.15 26.62 134,100 26.62 22.06
02-08-26 26.79 27.11 26.39 555,100 26.86 22.26
02-08-23 27.61 27.63 26.65 426,900 26.79 22.20
02-08-22 28.08 28.18 27.68 287,900 27.71 22.96
02-08-21 28.00 28.22 27.70 163,200 28.08 23.27
02-08-20 28.51 28.51 27.73 378,000 27.99 23.19
02-08-19 28.20 29.00 28.20 134,400 28.66 23.75
Date Open High Low Vol Cls adjCls
02-08-16 28.45 28.72 27.99 159,400 28.40 23.53
02-08-15 28.91 29.07 28.34 173,100 28.70 23.78
02-08-14 28.28 29.02 27.77 227,800 28.90 23.95
02-08-13 28.89 29.27 28.28 207,300 28.28 23.43
02-08-12 29.50 29.52 28.65 177,900 29.25 24.12
02-08-09 30.00 30.12 29.70 232,200 29.75 24.53
02-08-08 29.54 30.55 29.45 209,500 30.55 25.19
02-08-07 28.85 29.80 28.57 266,400 29.74 24.52
02-08-06 27.54 28.93 27.54 552,100 28.65 23.62
Date Open High Low Vol Cls adjCls
02-08-05 27.99 28.48 27.40 324,700 27.51 22.68
02-08-02 28.99 29.04 28.00 352,400 28.09 23.16
02-08-01 28.85 29.20 28.40 344,100 28.99 23.90
02-07-31 28.71 29.30 28.38 283,500 28.90 23.83
02-07-30 29.04 29.04 27.57 581,600 28.74 23.69
02-07-29 28.55 29.40 28.55 279,500 29.29 24.15
02-07-26 28.80 28.88 28.29 314,800 28.75 23.70
02-07-25 26.75 28.88 26.63 468,200 28.81 23.75
02-07-24 25.55 26.65 25.11 526,900 26.65 21.97
Date Open High Low Vol Cls adjCls
02-07-23 26.95 27.01 25.72 318,600 25.80 21.27
02-07-22 27.64 27.93 26.60 293,600 26.95 22.22
02-07-19 28.66 28.66 27.35 460,600 27.89 22.99
02-07-18 29.00 29.33 28.57 376,300 28.66 23.63
02-07-17 29.00 29.36 28.37 232,700 29.00 23.91
02-07-16 28.80 29.33 28.60 443,900 28.80 23.74
02-07-15 28.05 28.89 27.11 546,600 28.89 23.82
02-07-12 28.20 28.63 28.20 208,800 28.27 23.31
02-07-11 28.13 28.20 27.22 253,200 28.20 23.25
Date Open High Low Vol Cls adjCls
02-07-10 29.40 29.45 28.31 166,700 28.33 23.36
02-07-09 29.51 29.90 29.27 177,700 29.31 24.16
02-07-08 29.61 30.22 29.43 183,600 29.51 24.33
02-07-05 28.97 29.63 28.91 143,700 29.63 24.43
02-07-03 29.36 29.45 28.37 449,200 28.97 23.88
02-07-02 29.93 29.93 29.20 174,100 29.21 24.08
02-07-01 30.25 30.30 29.76 211,900 29.93 24.68
02-06-28 29.86 30.50 29.86 469,600 30.15 24.86
02-06-27 30.22 30.47 29.65 303,700 29.96 24.70
Date Open High Low Vol Cls adjCls
02-06-26 30.20 30.22 29.70 264,500 30.22 24.92
02-06-25 30.16 30.50 29.93 270,400 30.20 24.90
02-06-24 29.88 30.40 29.63 221,300 30.16 24.87
02-06-21 30.04 30.24 29.58 195,200 29.91 24.66
02-06-20 30.02 30.14 29.63 201,300 29.84 24.60
02-06-19 29.63 30.36 29.51 186,400 29.77 24.54
02-06-18 30.00 30.10 29.40 168,200 29.73 24.51
02-06-17 29.12 29.83 29.09 155,000 29.83 24.59
02-06-14 29.00 29.23 28.80 285,100 29.12 24.01
Date Open High Low Vol Cls adjCls
02-06-13 29.41 29.41 29.01 176,400 29.01 23.92
02-06-12 29.10 29.54 29.03 121,900 29.51 24.33
02-06-11 29.46 29.69 29.11 127,500 29.25 24.12
02-06-10 29.55 29.78 29.27 120,900 29.61 24.41
02-06-07 28.90 29.63 28.90 190,200 29.55 24.36
02-06-06 29.50 29.50 29.01 182,400 29.01 23.92
02-06-05 29.02 29.54 29.02 219,800 29.53 24.35
02-06-04 29.00 29.12 28.95 385,000 29.05 23.95
02-06-03 29.24 29.25 28.95 246,400 29.00 23.91
Date Open High Low Vol Cls adjCls
02-05-31 29.20 29.61 29.13 228,800 29.39 24.23
02-05-30 29.02 29.15 29.00 250,900 29.15 24.03
02-05-29 29.02 29.14 29.00 170,200 29.05 23.95
02-05-28 29.05 29.09 29.00 187,400 29.05 23.95
02-05-24 29.20 29.39 29.02 143,400 29.12 24.01
02-05-23 29.02 29.29 29.00 208,800 29.08 23.98
02-05-22 29.01 29.32 29.00 140,400 29.02 23.93
02-05-21 29.60 29.87 29.00 230,600 29.01 23.92
02-05-20 29.79 29.79 29.41 103,200 29.63 24.43
Date Open High Low Vol Cls adjCls
02-05-17 29.09 29.82 29.09 186,200 29.80 24.57
02-05-16 29.36 29.48 29.00 246,700 29.02 23.93
02-05-15 29.70 30.06 29.35 306,300 29.61 24.41
02-05-14 30.05 30.24 29.39 373,500 29.85 24.61
02-05-13 28.99 29.67 28.89 449,100 29.65 24.45
02-05-10 28.99 29.19 28.80 2,264,800 29.04 23.94
02-05-09 28.57 29.09 28.17 295,800 28.63 23.60
02-05-08 28.08 28.57 28.08 84,700 28.57 23.55
02-05-07 28.00 28.09 27.45 179,600 28.08 23.15
Date Open High Low Vol Cls adjCls
02-05-06 28.50 28.50 28.05 117,400 28.16 23.22
02-05-03 28.50 28.74 27.80 208,400 28.34 23.37
02-05-02 28.35 29.35 28.30 166,800 28.50 23.50
02-05-01 28.32 28.38 27.69 169,600 28.36 23.38
02-04-30 27.95 28.45 27.90 207,100 28.32 23.35
02-04-29 28.56 28.56 28.12 60,100 28.35 23.37
02-04-26 28.80 29.04 28.60 78,600 28.76 23.59
02-04-25 28.60 29.00 28.55 163,500 28.80 23.62
02-04-24 27.98 28.65 27.98 124,600 28.60 23.46
Date Open High Low Vol Cls adjCls
02-04-23 28.31 28.36 27.87 79,400 27.98 22.95
02-04-22 28.81 28.92 28.15 88,800 28.41 23.30
02-04-19 29.05 29.26 28.25 111,400 29.06 23.84
02-04-18 29.66 29.89 28.97 114,700 29.24 23.99
02-04-17 29.90 29.98 29.69 196,100 29.76 24.41
02-04-16 29.30 29.75 29.30 175,500 29.74 24.40
02-04-15 29.50 29.74 28.80 149,100 29.07 23.85
02-04-12 29.50 29.60 29.07 139,700 29.50 24.20
02-04-11 29.49 29.49 28.85 144,400 29.49 24.19
Date Open High Low Vol Cls adjCls
02-04-10 28.49 29.49 28.49 97,900 29.49 24.19
02-04-09 27.73 28.61 27.73 163,900 28.34 23.25
02-04-08 27.54 27.83 27.45 64,900 27.83 22.83
02-04-05 27.64 28.06 27.64 106,800 27.79 22.80
02-04-04 27.55 27.85 27.17 70,500 27.79 22.80
02-04-03 28.58 28.58 27.61 115,800 27.63 22.66
02-04-02 29.10 29.10 28.50 101,600 28.58 23.44
02-04-01 28.75 29.14 28.25 48,200 29.00 23.79
02-03-28 28.89 29.14 28.74 57,100 28.80 23.62
Date Open High Low Vol Cls adjCls
02-03-27 28.50 29.00 28.50 72,600 28.79 23.62
02-03-26 28.15 28.54 28.09 54,900 28.44 23.33
02-03-25 28.32 28.57 28.12 46,400 28.20 23.13
02-03-22 29.00 29.14 28.29 84,800 28.37 23.27
02-03-21 28.20 29.00 27.88 159,300 29.00 23.79
02-03-20 28.28 28.46 28.25 39,100 28.26 23.18
02-03-19 28.42 28.43 28.25 51,600 28.28 23.20
02-03-18 27.93 28.47 27.93 58,900 28.47 23.35
02-03-15 27.95 28.35 27.71 188,200 28.03 22.99
Date Open High Low Vol Cls adjCls
02-03-14 28.10 28.51 27.95 50,500 28.20 23.13
02-03-13 28.29 28.51 28.17 63,900 28.26 23.18
02-03-12 27.75 28.62 27.75 113,600 28.39 23.29
02-03-11 27.99 28.47 27.81 61,200 28.25 23.17
02-03-08 28.38 28.57 27.63 169,100 28.09 23.04
02-03-07 28.03 28.30 27.80 97,900 28.13 23.08
02-03-06 27.71 28.10 27.63 50,800 27.83 22.83
02-03-05 28.20 28.20 27.52 80,900 27.61 22.65
02-03-04 27.36 28.30 27.36 144,400 28.20 23.13
Date Open High Low Vol Cls adjCls
02-03-01 26.66 27.46 26.60 95,800 27.26 22.36
02-02-28 27.00 27.30 26.76 110,100 26.76 21.95
02-02-27 26.45 26.91 26.40 113,500 26.90 22.07
02-02-26 25.15 26.29 25.15 325,800 26.25 21.53
02-02-25 25.50 25.50 25.00 37,100 25.14 20.62
02-02-22 24.57 25.63 24.57 54,700 25.62 21.02
02-02-21 25.50 25.72 24.56 106,900 24.58 20.16
02-02-20 25.10 25.62 24.72 85,800 25.50 20.92
02-02-19 25.22 25.26 24.57 84,400 25.00 20.51
Date Open High Low Vol Cls adjCls
02-02-15 25.03 25.50 24.92 85,900 25.32 20.77
02-02-14 25.76 25.80 25.13 67,200 25.13 20.61
02-02-13 25.45 25.68 25.43 134,300 25.66 21.05
02-02-12 25.50 25.60 25.29 220,700 25.50 20.80
02-02-11 25.35 25.60 25.25 231,300 25.50 20.80
02-02-08 24.76 25.21 24.75 111,900 25.20 20.55
02-02-07 24.79 24.87 24.70 26,000 24.75 20.19
02-02-06 24.81 24.81 24.70 50,300 24.79 20.22
02-02-05 25.06 25.09 24.50 141,500 24.80 20.23
Date Open High Low Vol Cls adjCls
02-02-04 25.45 25.94 25.08 55,700 25.16 20.52
02-02-01 25.60 26.08 25.50 68,100 25.51 20.81
02-01-31 25.66 25.90 25.26 82,000 25.50 20.80
02-01-30 25.00 25.75 24.52 109,600 25.71 20.97
02-01-29 25.35 25.47 24.63 77,900 24.90 20.31
02-01-28 25.63 25.66 25.06 34,200 25.25 20.59
02-01-25 25.37 25.75 25.37 92,600 25.73 20.99
02-01-24 25.34 25.60 25.14 77,500 25.37 20.69
02-01-23 24.65 25.50 24.65 80,000 25.44 20.75
Date Open High Low Vol Cls adjCls
02-01-22 24.38 24.73 24.29 148,500 24.63 20.09
02-01-18 24.10 24.45 24.08 110,700 24.37 19.88
02-01-17 23.96 24.20 23.76 232,300 24.20 19.74
02-01-16 24.20 24.31 23.77 81,200 23.96 19.54
02-01-15 24.15 24.64 23.86 118,000 24.20 19.74
02-01-14 24.96 25.04 24.49 47,700 24.50 19.98
02-01-11 25.49 25.49 24.95 47,500 24.95 20.35
02-01-10 25.76 25.88 25.49 44,200 25.49 20.79
02-01-09 26.21 26.61 25.74 59,400 25.86 21.09
Date Open High Low Vol Cls adjCls
02-01-08 26.16 26.21 25.67 87,600 26.21 21.38
02-01-07 26.60 26.60 26.01 49,400 26.15 21.33
02-01-04 26.24 26.71 26.24 56,000 26.49 21.61
02-01-03 25.62 26.24 25.42 89,700 26.24 21.40
02-01-02 25.85 25.85 24.87 84,400 25.62 20.90
01-12-31 25.90 26.28 25.47 63,100 25.80 21.04
01-12-28 25.52 26.50 25.52 90,100 26.01 21.21
01-12-27 26.20 26.20 25.72 90,000 25.77 21.02
01-12-26 25.76 26.11 25.76 74,500 26.11 21.30
Date Open High Low Vol Cls adjCls
01-12-24 25.20 25.78 25.20 63,000 25.76 21.01
01-12-21 25.35 25.59 25.05 304,900 25.43 20.74
01-12-20 25.46 25.61 25.18 53,900 25.55 20.84
01-12-19 25.90 25.90 25.20 121,500 25.45 20.76
01-12-18 24.78 25.97 24.78 254,200 25.97 21.18
01-12-17 24.93 24.93 24.57 172,800 24.68 20.13
01-12-14 24.64 24.95 24.58 117,500 24.92 20.33
01-12-13 24.90 24.90 24.25 80,200 24.39 19.89
01-12-12 25.01 25.01 24.55 34,700 24.90 20.31
Date Open High Low Vol Cls adjCls
01-12-11 25.02 25.28 24.98 75,900 25.01 20.40
01-12-10 25.45 25.45 24.91 55,800 25.06 20.44
01-12-07 25.39 25.82 25.13 127,900 25.60 20.88
01-12-06 25.70 25.78 25.20 98,100 25.39 20.71
01-12-05 25.20 25.95 25.20 113,900 25.85 21.08
01-12-04 24.80 25.25 24.63 113,300 25.20 20.55
01-12-03 24.84 24.99 24.60 80,400 24.85 20.27
01-11-30 25.10 25.28 24.84 202,200 24.84 20.26
01-11-29 25.01 25.25 25.00 175,800 25.12 20.49
Date Open High Low Vol Cls adjCls
01-11-28 24.80 25.07 24.10 165,500 25.01 20.40
01-11-27 24.75 25.00 24.46 152,200 24.90 20.31
01-11-26 25.00 25.00 24.22 106,300 24.80 20.23
01-11-23 24.61 25.00 24.57 69,900 25.00 20.39
01-11-21 24.90 24.91 24.15 103,600 24.61 20.07
01-11-20 24.45 25.17 24.34 201,700 25.00 20.39
01-11-19 24.24 24.55 24.18 83,900 24.55 20.02
01-11-16 24.62 24.62 24.02 76,000 24.09 19.65
01-11-15 24.20 24.71 24.04 138,400 24.61 20.07
Date Open High Low Vol Cls adjCls
01-11-14 23.81 24.00 23.81 124,700 24.00 19.58
01-11-13 23.02 23.58 22.98 169,300 23.56 19.22
01-11-12 23.30 23.30 23.03 37,100 23.07 18.70
01-11-09 23.06 23.49 23.06 58,500 23.35 18.93
01-11-08 23.27 23.27 22.82 89,900 23.06 18.69
01-11-07 23.17 23.50 23.12 87,100 23.27 18.86
01-11-06 22.50 23.47 22.23 52,300 23.47 19.02
01-11-05 22.90 23.21 22.35 34,600 22.52 18.25
01-11-02 22.53 23.30 22.28 61,000 22.80 18.48
Date Open High Low Vol Cls adjCls
01-11-01 21.90 22.78 21.80 82,100 22.78 18.46
01-10-31 22.42 22.57 21.88 110,700 22.00 17.83
01-10-30 22.54 22.54 21.82 91,300 22.17 17.97
01-10-29 22.88 22.90 22.17 118,800 22.31 18.08
01-10-26 22.33 22.90 22.31 87,900 22.75 18.44
01-10-25 22.23 22.38 22.04 182,400 22.33 18.10
01-10-24 22.30 22.48 22.05 122,600 22.28 18.06
01-10-23 22.30 22.50 21.85 58,700 22.36 18.12
01-10-22 21.90 22.17 21.70 140,200 22.09 17.90
Date Open High Low Vol Cls adjCls
01-10-19 21.99 22.00 21.20 78,000 22.00 17.83
01-10-18 22.46 22.64 21.90 75,500 21.99 17.82
01-10-17 23.00 23.03 22.15 60,200 22.36 18.12
01-10-16 22.85 23.25 22.54 76,200 22.89 18.55
01-10-15 22.74 23.02 22.32 57,100 22.80 18.48
01-10-12 23.23 23.27 22.40 95,300 22.84 18.51
01-10-11 22.70 23.67 22.70 152,100 23.48 19.03
01-10-10 21.89 22.72 21.64 95,100 22.18 17.98
01-10-09 21.73 22.04 21.73 70,000 21.84 17.70
Date Open High Low Vol Cls adjCls
01-10-08 21.80 22.15 21.65 103,100 21.83 17.69
01-10-05 22.50 22.72 21.95 184,600 22.00 17.83
01-10-04 22.80 22.81 22.35 271,000 22.60 18.32
01-10-03 22.69 23.05 22.40 156,700 22.90 18.56
01-10-02 22.59 23.18 22.59 121,300 22.94 18.59
01-10-01 23.18 23.18 22.14 146,300 22.74 18.43
01-09-28 22.84 23.22 22.69 134,000 23.18 18.79
01-09-27 22.00 23.15 21.70 202,200 22.99 18.63
01-09-26 22.10 22.27 21.70 389,500 22.00 17.83
Date Open High Low Vol Cls adjCls
01-09-25 21.76 22.50 21.48 144,500 22.25 18.03
01-09-24 21.30 21.81 21.30 172,100 21.71 17.60
01-09-21 21.65 21.65 20.90 593,600 21.30 17.26
01-09-20 22.05 22.06 20.90 960,600 21.40 17.34
01-09-19 22.84 23.00 21.60 324,600 22.20 17.99
01-09-18 21.77 22.71 21.45 135,700 22.60 18.32
01-09-17 22.62 22.62 21.56 247,400 21.82 17.69
01-09-10 22.20 22.99 22.11 193,800 22.72 18.41
01-09-07 22.65 22.65 22.15 111,100 22.35 18.11
Date Open High Low Vol Cls adjCls
01-09-06 23.36 23.36 22.75 247,000 22.85 18.52
01-09-05 23.15 23.84 22.94 174,700 23.36 18.93
01-09-04 22.85 23.25 22.68 109,000 23.25 18.84
01-08-31 22.35 23.00 22.35 54,400 22.90 18.56
01-08-30 22.60 22.89 22.33 60,700 22.45 18.20
01-08-29 22.48 22.56 22.13 64,600 22.55 18.28
01-08-28 22.75 22.84 21.98 130,900 22.43 18.18
01-08-27 23.00 23.05 22.66 57,000 22.75 18.44
01-08-24 22.75 23.21 22.13 68,000 23.20 18.80
Date Open High Low Vol Cls adjCls
01-08-23 22.50 22.66 22.40 31,400 22.53 18.26
01-08-22 22.68 22.68 21.93 123,800 22.60 18.32
01-08-21 22.58 23.20 22.58 57,700 22.78 18.46
01-08-20 22.48 22.61 22.03 47,400 22.57 18.29
01-08-17 22.71 22.93 22.46 53,500 22.47 18.21
01-08-16 22.90 22.90 22.14 58,200 22.66 18.37
01-08-15 23.00 23.06 22.67 67,200 22.96 18.61
01-08-14 22.77 23.09 22.69 83,700 22.77 18.46
01-08-13 22.39 22.89 22.30 64,600 22.82 18.50
Date Open High Low Vol Cls adjCls
01-08-10 22.40 22.88 22.00 65,000 22.59 18.19
01-08-09 22.07 22.50 22.06 58,800 22.50 18.12
01-08-08 22.62 22.77 22.06 32,500 22.06 17.77
01-08-07 22.90 22.90 22.33 67,600 22.52 18.14
01-08-06 22.92 23.05 22.80 101,200 22.95 18.48
01-08-03 22.50 22.93 22.35 102,800 22.92 18.46
01-08-02 22.34 22.50 22.17 63,300 22.50 18.12
01-08-01 22.10 22.44 21.86 71,400 22.44 18.07
01-07-31 21.85 22.55 21.85 92,500 22.10 17.80
Date Open High Low Vol Cls adjCls
01-07-30 22.11 22.11 21.38 64,900 21.75 17.52
01-07-27 22.48 22.65 22.05 57,300 22.10 17.80
01-07-26 22.29 22.49 21.90 108,100 22.48 18.10
01-07-25 21.72 22.36 21.60 88,900 22.36 18.01
01-07-24 21.95 21.95 21.60 101,000 21.72 17.49
01-07-23 22.08 22.08 21.96 101,400 21.97 17.69
01-07-20 22.03 22.24 22.02 101,000 22.07 17.77
01-07-19 22.00 22.18 21.73 73,900 22.03 17.74
01-07-18 21.55 22.10 21.55 84,000 21.99 17.71
Date Open High Low Vol Cls adjCls
01-07-17 21.26 21.79 21.26 75,200 21.71 17.48
01-07-16 21.43 21.44 21.24 105,300 21.31 17.16
01-07-13 21.70 21.70 21.47 165,900 21.48 17.30
01-07-12 21.63 22.16 21.58 120,900 21.80 17.56
01-07-11 21.93 22.09 21.38 144,000 21.53 17.34
01-07-10 21.40 22.05 21.39 123,400 21.88 17.62
01-07-09 21.89 22.31 21.80 107,800 21.84 17.59
01-07-06 22.01 22.04 21.70 136,400 21.84 17.59
01-07-05 22.06 22.21 21.90 121,300 22.00 17.72
Date Open High Low Vol Cls adjCls
01-07-03 21.95 22.14 21.45 419,100 22.05 17.76
01-07-02 22.20 22.25 21.90 252,100 22.11 17.81
01-06-29 21.49 22.32 21.12 479,200 21.81 17.56
01-06-28 21.06 21.44 20.98 138,400 21.44 17.27
01-06-27 20.85 21.12 20.70 191,400 20.96 16.88
01-06-26 20.75 21.00 20.50 375,500 20.85 16.79
01-06-25 21.16 21.16 20.51 106,800 20.70 16.67
01-06-22 21.55 21.55 20.90 498,100 21.16 17.04
01-06-21 21.85 21.86 21.33 57,000 21.50 17.31
Date Open High Low Vol Cls adjCls
01-06-20 21.60 22.05 21.50 108,200 21.95 17.68
01-06-19 21.63 21.64 21.25 167,300 21.40 17.23
01-06-18 22.33 22.33 21.39 354,800 21.63 17.42
01-06-15 22.21 22.60 22.11 291,500 22.13 17.82
01-06-14 22.65 22.65 22.20 381,400 22.41 18.05
01-06-13 22.45 22.82 22.45 215,700 22.65 18.24
01-06-12 22.41 22.53 22.21 118,200 22.21 17.89
01-06-11 22.42 22.53 22.06 53,200 22.31 17.97
01-06-08 22.54 22.55 22.12 51,900 22.37 18.01
Date Open High Low Vol Cls adjCls
01-06-07 22.32 22.84 22.32 79,100 22.54 18.15
01-06-06 22.80 22.81 22.30 114,300 22.31 17.97
01-06-05 22.10 22.80 21.85 186,200 22.80 18.36
01-06-04 22.07 22.34 21.80 141,900 22.23 17.90
01-06-01 21.55 22.08 21.13 117,700 22.07 17.77
01-05-31 21.90 22.02 21.45 124,600 21.45 17.27
01-05-30 21.52 21.70 21.43 206,000 21.66 17.44
01-05-29 21.12 21.63 21.07 127,300 21.57 17.37
01-05-25 21.32 21.50 21.12 73,400 21.12 17.01
Date Open High Low Vol Cls adjCls
01-05-24 21.54 21.54 20.91 85,500 21.07 16.97
01-05-23 21.07 21.85 20.94 287,300 21.39 17.23
01-05-22 20.50 21.00 20.41 176,300 20.82 16.77
01-05-21 20.38 20.50 20.18 210,500 20.47 16.48
01-05-18 20.17 20.51 20.00 142,200 20.28 16.33
01-05-17 20.22 20.23 19.90 470,000 20.17 16.24
01-05-16 20.17 20.48 20.00 157,900 20.18 16.25
01-05-15 20.25 20.25 20.00 97,700 20.12 16.20
01-05-14 19.80 20.04 19.72 42,100 20.00 16.11
Date Open High Low Vol Cls adjCls
01-05-11 19.96 20.01 19.65 113,200 19.80 15.95
01-05-10 20.10 20.45 20.00 193,700 20.16 16.12
01-05-09 20.40 20.47 19.97 231,500 20.14 16.10
01-05-08 20.79 20.92 20.40 136,200 20.61 16.48
01-05-07 21.22 21.61 20.65 61,800 20.74 16.58
01-05-04 20.95 21.40 20.95 95,900 21.32 17.05
01-05-03 21.04 21.19 20.91 61,000 21.00 16.79
01-05-02 21.05 21.42 20.87 104,400 21.03 16.81
01-05-01 20.77 21.32 20.76 92,800 21.15 16.91
Date Open High Low Vol Cls adjCls
01-04-30 20.95 21.18 20.73 121,900 20.87 16.69
01-04-27 20.58 21.35 20.45 118,300 20.70 16.55
01-04-26 20.51 21.17 20.51 110,300 20.78 16.61
01-04-25 20.01 20.62 19.75 254,800 20.61 16.48
01-04-24 19.90 20.42 19.87 201,800 20.06 16.04
01-04-23 19.54 20.29 19.54 68,400 19.85 15.87
01-04-20 20.44 20.71 19.78 126,300 19.79 15.82
01-04-19 20.60 20.67 20.22 93,100 20.34 16.26
01-04-18 20.00 20.93 19.95 273,200 20.40 16.31
Date Open High Low Vol Cls adjCls
01-04-17 19.88 20.08 19.75 82,600 20.03 16.01
01-04-16 20.10 20.56 19.90 81,900 19.98 15.97
01-04-12 20.18 20.45 19.80 107,300 20.01 16.00
01-04-11 20.80 20.80 20.01 59,800 20.23 16.17
01-04-10 20.40 20.95 20.40 130,100 20.70 16.55
01-04-09 19.90 20.85 19.90 146,400 20.30 16.23
01-04-06 20.50 20.50 19.96 61,800 20.06 16.04
01-04-05 20.40 20.82 20.31 206,900 20.55 16.43
01-04-04 20.08 20.56 20.07 66,100 20.30 16.23
Date Open High Low Vol Cls adjCls
01-04-03 20.10 20.10 19.41 160,800 20.03 16.01
01-04-02 20.12 20.67 20.00 156,000 20.00 15.99
01-03-30 19.97 20.78 19.97 127,300 20.33 16.25
01-03-29 20.33 20.50 20.00 105,500 20.07 16.05
01-03-28 20.63 20.65 20.01 55,700 20.23 16.17
01-03-27 20.15 20.63 19.93 121,700 20.63 16.49
01-03-26 20.44 20.58 20.00 196,700 20.15 16.11
01-03-23 20.75 20.85 20.30 125,500 20.44 16.34
01-03-22 20.90 20.95 20.10 54,300 20.74 16.58
Date Open High Low Vol Cls adjCls
01-03-21 21.75 21.75 20.90 89,500 21.00 16.79
01-03-20 22.23 22.44 21.71 97,600 21.71 17.36
01-03-19 22.15 22.44 22.00 80,300 22.23 17.77
01-03-16 23.00 23.00 22.20 141,800 22.20 17.75
01-03-15 22.78 22.98 22.63 183,300 22.80 18.23
01-03-14 23.17 23.20 22.79 53,600 22.79 18.22
01-03-13 23.90 23.90 23.03 205,900 23.27 18.60
01-03-12 24.40 24.70 24.10 109,100 24.10 19.27
01-03-09 24.25 24.55 24.03 122,300 24.40 19.51
Date Open High Low Vol Cls adjCls
01-03-08 23.84 24.20 23.60 77,500 24.10 19.27
01-03-07 23.88 24.15 23.65 148,600 23.84 19.06
01-03-06 23.85 23.94 23.60 35,400 23.85 19.07
01-03-05 23.60 24.10 23.40 48,500 23.90 19.11
01-03-02 23.50 23.94 23.50 67,500 23.70 18.95
01-03-01 23.54 23.64 23.45 55,900 23.54 18.82
01-02-28 22.70 23.49 22.55 79,200 23.49 18.78
01-02-27 23.24 23.24 22.62 51,000 22.65 18.11
01-02-26 22.60 23.19 22.60 66,600 23.19 18.54
Date Open High Low Vol Cls adjCls
01-02-23 22.96 22.96 22.15 50,000 22.68 18.13
01-02-22 22.90 23.10 22.74 81,600 22.96 18.36
01-02-21 23.65 23.65 22.97 88,400 23.34 18.66
01-02-20 23.65 24.01 23.65 41,700 23.75 18.99
01-02-16 24.19 24.19 23.70 84,200 23.88 19.09
01-02-15 23.73 24.16 23.70 84,300 24.13 19.29
01-02-14 23.84 23.90 23.46 78,700 23.78 19.01
01-02-13 23.32 24.38 23.30 68,400 23.94 19.14
01-02-12 23.50 23.50 23.27 53,500 23.42 18.61
Date Open High Low Vol Cls adjCls
01-02-09 23.27 23.60 23.15 86,900 23.60 18.75
01-02-08 23.45 23.50 23.08 53,900 23.27 18.49
01-02-07 23.28 23.50 23.14 33,800 23.39 18.58
01-02-06 23.35 23.43 22.90 60,400 23.31 18.52
01-02-05 23.28 23.54 23.20 49,400 23.28 18.50
01-02-02 23.90 23.93 23.13 64,500 23.23 18.46
01-02-01 23.49 23.96 23.42 56,700 23.89 18.98
01-01-31 23.50 23.90 23.10 83,900 23.54 18.70
01-01-30 23.57 23.64 22.88 67,900 23.46 18.64
Date Open High Low Vol Cls adjCls
01-01-29 22.44 23.70 22.44 116,700 23.56 18.72
01-01-26 22.63 22.63 21.69 52,800 22.44 17.83
01-01-25 22.75 23.00 22.50 37,600 22.50 17.88
01-01-24 22.88 23.00 22.56 107,000 22.69 18.03
01-01-23 22.31 22.94 22.25 83,700 22.88 18.18
01-01-22 21.81 22.31 21.38 53,900 22.25 17.68
01-01-19 22.00 22.00 21.75 48,000 21.75 17.28
01-01-18 21.81 22.13 21.69 41,700 22.13 17.58
01-01-17 23.19 23.19 21.81 152,600 21.88 17.38
Date Open High Low Vol Cls adjCls
01-01-16 22.50 23.38 22.44 314,300 23.00 18.28
01-01-12 22.44 22.69 22.38 63,900 22.56 17.93
01-01-11 22.50 22.63 22.25 93,800 22.44 17.83
01-01-10 22.50 22.75 22.31 66,400 22.75 18.08
01-01-09 22.56 22.75 22.38 87,500 22.50 17.88
01-01-08 22.44 22.69 22.31 71,500 22.50 17.88
01-01-05 22.81 22.81 22.19 170,300 22.44 17.83
01-01-04 22.50 22.94 22.50 106,500 22.81 18.13
01-01-03 22.38 22.88 22.00 104,400 22.63 17.98
Date Open High Low Vol Cls adjCls
01-01-02 23.00 23.00 22.00 123,000 22.44 17.83
00-12-29 22.56 23.25 22.31 250,800 23.00 18.28
00-12-28 21.63 22.69 21.25 136,900 22.63 17.98
00-12-27 21.00 21.88 20.75 123,500 21.75 17.28
00-12-26 20.25 21.19 19.75 94,900 21.00 16.69
00-12-22 20.00 20.38 19.81 70,700 20.38 16.19
00-12-21 19.69 20.00 19.44 104,300 19.88 15.79
00-12-20 20.56 20.56 19.63 119,600 19.63 15.59
00-12-19 20.56 20.63 20.25 35,400 20.31 16.14
Date Open High Low Vol Cls adjCls
00-12-18 20.13 20.50 20.06 94,300 20.44 16.24
00-12-15 20.19 20.31 20.00 143,100 20.00 15.89
00-12-14 20.38 20.63 20.00 74,000 20.44 16.24
00-12-13 20.69 20.69 20.31 55,200 20.31 16.14
00-12-12 21.00 21.00 20.63 58,800 20.69 16.44
00-12-11 21.06 21.06 20.81 144,100 21.00 16.69
00-12-08 20.81 21.38 20.81 108,300 21.31 16.93
00-12-07 20.63 21.25 20.63 43,100 20.81 16.54
00-12-06 21.00 21.13 20.63 77,700 20.69 16.44
Date Open High Low Vol Cls adjCls
00-12-05 21.25 21.81 20.94 186,200 20.94 16.64
00-12-04 20.94 21.50 20.88 181,900 21.06 16.74
00-12-01 20.63 20.94 20.50 69,800 20.94 16.64
00-11-30 20.69 20.94 20.63 51,400 20.75 16.49
00-11-29 20.75 20.88 20.56 48,500 20.69 16.44
00-11-28 20.75 20.94 20.56 90,400 20.63 16.39
00-11-27 20.94 20.94 20.75 88,900 20.88 16.59
00-11-24 20.69 20.94 20.63 39,300 20.81 16.54
00-11-22 20.44 20.56 20.31 53,000 20.50 16.29
Date Open High Low Vol Cls adjCls
00-11-21 20.50 20.81 20.50 50,800 20.56 16.34
00-11-20 20.69 20.88 20.31 67,300 20.56 16.34
00-11-17 20.69 21.06 20.69 117,400 20.69 16.44
00-11-16 20.56 20.75 20.25 112,400 20.50 16.29
00-11-15 20.19 20.81 20.13 232,400 20.38 16.19
00-11-14 20.00 20.50 20.00 47,800 20.19 16.04
00-11-13 19.88 19.94 19.75 72,100 19.94 15.84
00-11-10 20.88 20.94 19.75 305,800 20.00 15.78
00-11-09 20.94 20.94 20.38 89,200 20.88 16.47
Date Open High Low Vol Cls adjCls
00-11-08 20.63 21.00 20.63 59,300 20.88 16.47
00-11-07 20.94 20.94 20.56 51,700 20.75 16.37
00-11-06 20.88 21.00 20.81 51,300 20.88 16.47
00-11-03 21.00 21.00 20.63 103,100 21.00 16.56
00-11-02 20.88 21.00 20.63 99,700 20.88 16.47
00-11-01 20.44 21.00 20.25 186,500 21.00 16.56
00-10-31 20.06 20.69 20.06 90,700 20.50 16.17
00-10-30 19.75 20.19 19.75 145,700 20.19 15.92
00-10-27 19.63 19.75 19.56 22,700 19.69 15.53
Date Open High Low Vol Cls adjCls
00-10-26 19.50 19.94 19.50 33,400 19.75 15.58
00-10-25 19.69 19.75 19.56 96,200 19.63 15.48
00-10-24 19.38 19.81 19.38 36,100 19.75 15.58
00-10-23 19.31 19.53 19.19 101,000 19.38 15.28
00-10-20 19.13 19.31 18.88 18,700 19.25 15.18
00-10-19 18.88 19.31 18.75 45,200 19.13 15.09
00-10-18 18.63 18.75 18.44 64,000 18.69 14.74
00-10-17 19.00 19.00 18.69 43,900 18.75 14.79
00-10-16 19.13 19.25 18.88 85,500 19.00 14.99
Date Open High Low Vol Cls adjCls
00-10-13 19.25 19.31 18.63 90,200 19.00 14.99
00-10-12 19.75 19.75 19.25 42,300 19.31 15.23
00-10-11 19.94 19.94 19.75 34,200 19.75 15.58
00-10-10 19.94 20.00 19.81 32,300 19.88 15.68
00-10-09 20.13 20.25 19.94 41,300 20.00 15.78
00-10-06 20.25 20.50 20.13 46,800 20.19 15.92
00-10-05 20.50 20.50 19.81 52,500 20.25 15.97
00-10-04 20.25 20.94 20.25 126,500 20.69 16.32
00-10-03 19.88 20.63 19.88 69,600 20.25 15.97
Date Open High Low Vol Cls adjCls
00-10-02 19.19 19.88 19.19 119,100 19.81 15.63
00-09-29 19.38 19.63 19.06 77,300 19.06 15.04
00-09-28 18.13 19.38 18.06 54,400 19.25 15.18
00-09-27 18.19 18.25 17.63 122,800 18.06 14.25
00-09-26 19.00 19.00 18.06 106,700 18.31 14.44
00-09-25 19.13 19.13 18.88 60,900 18.88 14.89
00-09-22 18.81 19.19 18.69 39,800 19.13 15.09
00-09-21 19.25 19.38 18.75 51,900 18.94 14.94
00-09-20 19.13 19.38 19.13 37,100 19.31 15.23
Date Open High Low Vol Cls adjCls
00-09-19 19.31 19.44 19.00 42,900 19.13 15.09
00-09-18 19.75 19.75 18.81 113,700 19.13 15.09
00-09-15 20.13 20.19 19.69 138,600 19.75 15.58
00-09-14 20.69 20.81 20.25 29,900 20.63 16.27
00-09-13 20.94 20.94 20.56 44,300 20.56 16.22
00-09-12 20.94 20.94 20.75 30,800 20.81 16.42
00-09-11 20.88 21.13 20.88 79,000 20.88 16.47
00-09-08 21.06 21.19 20.88 75,700 21.00 16.56
00-09-07 20.75 21.06 20.50 93,500 21.00 16.56
Date Open High Low Vol Cls adjCls
00-09-06 20.63 20.81 20.50 29,100 20.56 16.22
00-09-05 21.06 21.06 20.63 28,600 20.63 16.27
00-09-01 20.69 21.00 20.44 41,100 20.81 16.42
00-08-31 20.50 20.88 20.50 52,200 20.63 16.27
00-08-30 20.69 20.94 20.50 35,900 20.63 16.27
00-08-29 20.38 21.00 20.38 67,200 20.69 16.32
00-08-28 20.75 21.00 20.50 24,400 20.50 16.17
00-08-25 20.94 21.06 20.75 26,600 20.75 16.37
00-08-24 20.69 20.88 20.44 52,900 20.81 16.42
Date Open High Low Vol Cls adjCls
00-08-23 20.69 20.75 20.38 78,500 20.69 16.32
00-08-22 20.75 20.81 20.50 155,000 20.69 16.32
00-08-21 21.00 21.25 20.25 179,900 20.75 16.37
00-08-18 22.19 22.19 21.00 143,900 21.00 16.56
00-08-17 22.56 22.63 22.00 98,600 22.13 17.45
00-08-16 22.75 22.81 22.50 54,100 22.56 17.80
00-08-15 23.00 23.00 22.75 123,400 22.81 17.99
00-08-14 22.88 23.00 22.88 54,800 23.00 18.14
00-08-11 22.44 23.13 22.44 124,000 22.88 18.04
Date Open High Low Vol Cls adjCls
00-08-10 23.50 23.50 22.50 79,200 22.56 17.68
00-08-09 23.19 23.50 23.19 25,000 23.50 18.42
00-08-08 23.06 23.25 23.00 68,700 23.19 18.17
00-08-07 23.00 23.19 23.00 56,100 23.06 18.07
00-08-04 23.00 23.13 22.75 93,000 23.13 18.12
00-08-03 22.81 23.00 22.31 46,800 22.94 17.98
00-08-02 22.75 22.94 22.63 50,900 22.75 17.83
00-08-01 23.44 23.44 22.69 396,100 22.75 17.83
00-07-31 23.13 23.44 22.94 105,900 23.25 18.22
Date Open High Low Vol Cls adjCls
00-07-28 22.94 23.25 22.69 132,400 23.00 18.03
00-07-27 22.88 23.00 22.63 73,400 22.94 17.98
00-07-26 22.88 22.88 22.06 56,800 22.63 17.73
00-07-25 22.81 23.75 22.63 56,500 22.75 17.83
00-07-24 22.75 23.38 22.25 96,100 22.63 17.73
00-07-21 23.38 23.50 22.88 59,900 22.88 17.93
00-07-20 23.50 23.56 23.25 52,300 23.31 18.27
00-07-19 23.50 23.50 23.38 54,300 23.50 18.42
00-07-18 23.44 23.56 23.38 60,200 23.44 18.37
Date Open High Low Vol Cls adjCls
00-07-17 23.50 23.69 23.38 18,900 23.38 18.32
00-07-14 23.88 23.88 23.38 38,300 23.50 18.42
00-07-13 23.88 23.88 23.63 63,100 23.75 18.61
00-07-12 23.69 23.81 23.50 119,100 23.81 18.66
00-07-11 22.88 23.88 22.63 155,700 23.63 18.52
00-07-10 22.50 22.69 22.38 16,100 22.69 17.78
00-07-07 22.50 22.75 22.38 32,200 22.50 17.63
00-07-06 22.75 22.81 22.38 77,800 22.44 17.59
00-07-05 22.50 23.00 22.50 92,400 22.63 17.73
Date Open High Low Vol Cls adjCls
00-07-03 21.19 22.81 21.19 155,500 22.69 17.78
00-06-30 22.50 22.56 21.00 141,200 21.02 16.47
00-06-29 21.88 23.00 21.88 132,400 22.50 17.63
00-06-28 21.81 21.88 21.56 108,100 21.88 17.14
00-06-27 21.81 22.00 21.50 697,600 21.63 16.95
00-06-26 22.00 22.38 21.75 55,000 21.88 17.14
00-06-23 21.94 21.94 21.44 35,100 21.63 16.95
00-06-22 21.88 21.94 21.13 114,100 21.88 17.14
00-06-21 22.00 22.00 21.63 136,600 21.75 17.05
Date Open High Low Vol Cls adjCls
00-06-20 22.31 22.31 21.56 127,100 21.94 17.19
00-06-19 22.31 22.31 21.63 30,900 22.31 17.49
00-06-16 22.13 22.38 22.13 95,500 22.25 17.44
00-06-15 22.13 22.38 21.94 75,600 22.38 17.54
00-06-14 22.19 22.50 21.88 72,400 21.94 17.19
00-06-13 22.00 22.31 22.00 25,600 22.31 17.49
00-06-12 22.38 22.38 21.75 48,100 22.06 17.29
00-06-09 22.81 22.94 22.38 146,700 22.38 17.54
00-06-08 22.31 22.75 22.31 36,400 22.69 17.78
Date Open High Low Vol Cls adjCls
00-06-07 22.19 22.75 22.00 392,800 22.31 17.49
00-06-06 22.63 22.69 22.13 42,600 22.19 17.39
00-06-05 23.19 23.19 22.50 60,000 22.63 17.73
00-06-02 22.50 23.25 22.50 104,200 23.19 18.17
00-06-01 22.13 22.38 21.69 68,800 22.25 17.44
00-05-31 22.13 22.38 21.88 63,100 22.13 17.34
00-05-30 21.81 22.38 21.56 59,000 22.38 17.54
00-05-26 22.38 22.44 21.75 31,800 22.06 17.29
00-05-25 23.19 23.44 22.13 65,500 22.25 17.44
Date Open High Low Vol Cls adjCls
00-05-24 22.44 23.19 22.06 53,400 23.19 18.17
00-05-23 22.75 22.75 22.25 132,300 22.38 17.54
00-05-22 22.88 22.94 22.38 59,900 22.88 17.93
00-05-19 22.44 23.00 22.44 86,000 23.00 18.03
00-05-18 22.56 22.56 22.19 48,800 22.44 17.59
00-05-17 22.94 22.94 22.69 13,900 22.69 17.78
00-05-16 23.13 23.13 22.69 27,600 22.81 17.88
00-05-15 22.56 23.25 22.38 71,500 23.06 18.07
00-05-12 22.81 22.81 22.13 59,200 22.56 17.68
Date Open High Low Vol Cls adjCls
00-05-11 22.50 22.81 22.31 123,600 22.81 17.88
00-05-10 23.38 23.38 22.50 90,200 22.56 17.57
00-05-09 23.00 23.38 22.94 59,900 23.38 18.20
00-05-08 23.63 23.63 22.81 43,300 22.88 17.81
00-05-05 23.19 23.75 22.94 55,800 23.50 18.30
00-05-04 22.56 23.38 22.56 44,100 23.13 18.01
00-05-03 22.31 22.50 22.25 36,800 22.38 17.42