Genworth Financial, Inc. (GNW)

4.89

+0.065 (+1.349%)

Exchange

NYQ

Day Range

4.660 - 4.898

52 Week Range

1.570 - 5.750

Open

4.800

Avg. Vol

8,201,960

Market Cap

2.43B

Short ratio

2.580

PEG Ratio

1.110

Earnings Share

-0.708

Genworth Financial, Inc. (GNW) Historicals

Date	Open	High	Low	Vol	Cls	adjCls
16-09-26	4.82	4.92	4.76	6,510,100	4.82	4.82
16-09-23	4.90	5.06	4.87	5,792,100	4.89	4.89
16-09-22	4.95	5.04	4.93	6,067,200	4.95	4.95
16-09-21	4.94	5.04	4.86	7,365,900	4.93	4.93
16-09-20	4.90	4.93	4.81	5,996,200	4.88	4.88
16-09-19	4.86	5.00	4.81	9,326,400	4.94	4.94
16-09-16	4.95	5.00	4.86	8,834,100	4.96	4.96
16-09-15	4.84	5.08	4.82	7,119,600	5.03	5.03
16-09-14	4.74	4.87	4.63	6,576,000	4.81	4.81

Date	Open	High	Low	Vol	Cls	adjCls
16-09-13	4.79	4.89	4.64	6,502,000	4.74	4.74
16-09-12	4.80	4.94	4.57	7,934,500	4.93	4.93
16-09-09	4.88	4.98	4.81	8,810,100	4.88	4.88
16-09-08	4.77	5.00	4.71	9,417,400	4.90	4.90
16-09-07	4.67	4.76	4.61	9,327,800	4.76	4.76
16-09-06	4.85	4.93	4.68	7,402,300	4.71	4.71
16-09-02	4.70	4.85	4.62	8,505,000	4.80	4.80
16-09-01	4.73	4.73	4.46	12,045,000	4.71	4.71
16-08-31	5.19	5.23	4.55	20,933,200	4.73	4.73
Date	Open	High	Low	Vol	Cls	adjCls
16-08-30	5.00	5.15	5.00	15,037,900	5.13	5.13
16-08-29	4.65	4.99	4.64	17,631,300	4.93	4.93
16-08-26	4.42	4.63	4.37	14,804,700	4.62	4.62
16-08-25	4.30	4.41	4.24	8,970,500	4.40	4.40
16-08-24	4.09	4.29	4.07	12,678,900	4.24	4.24
16-08-23	3.92	4.12	3.91	5,839,600	4.08	4.08
16-08-22	3.89	3.93	3.83	3,228,500	3.90	3.90
16-08-19	3.83	3.95	3.80	5,137,700	3.92	3.92
16-08-18	3.83	3.93	3.81	3,978,600	3.87	3.87
Date	Open	High	Low	Vol	Cls	adjCls
16-08-17	3.85	3.89	3.79	6,308,900	3.82	3.82
16-08-16	3.69	3.84	3.65	7,263,100	3.82	3.82
16-08-15	3.62	3.72	3.59	4,918,200	3.70	3.70
16-08-12	3.54	3.63	3.48	3,960,700	3.57	3.57
16-08-11	3.54	3.60	3.48	3,547,000	3.54	3.54
16-08-10	3.61	3.65	3.51	4,449,000	3.53	3.53
16-08-09	3.49	3.64	3.47	8,002,600	3.60	3.60
16-08-08	3.50	3.59	3.45	7,733,200	3.48	3.48
16-08-05	3.43	3.50	3.37	8,908,700	3.49	3.49
Date	Open	High	Low	Vol	Cls	adjCls
16-08-04	3.51	3.61	3.33	11,781,400	3.34	3.34
16-08-03	3.43	3.73	3.32	34,225,100	3.51	3.51
16-08-02	2.80	2.81	2.67	8,602,700	2.75	2.75
16-08-01	2.92	2.94	2.77	5,356,100	2.80	2.80
16-07-29	2.82	2.86	2.75	9,327,400	2.86	2.86
16-07-28	2.88	2.90	2.80	4,445,500	2.82	2.82
16-07-27	2.94	3.00	2.86	4,862,500	2.90	2.90
16-07-26	2.86	2.94	2.85	2,946,200	2.91	2.91
16-07-25	2.90	2.97	2.84	3,341,900	2.87	2.87
Date	Open	High	Low	Vol	Cls	adjCls
16-07-22	2.91	2.91	2.82	2,935,600	2.88	2.88
16-07-21	2.88	3.03	2.85	4,890,900	2.86	2.86
16-07-20	2.86	2.89	2.80	3,096,300	2.88	2.88
16-07-19	2.85	2.90	2.80	4,187,900	2.86	2.86
16-07-18	2.75	2.85	2.72	3,461,300	2.84	2.84
16-07-15	2.78	2.81	2.71	3,415,400	2.76	2.76
16-07-14	2.75	2.87	2.75	5,261,300	2.77	2.77
16-07-13	2.79	2.81	2.66	6,111,700	2.75	2.75
16-07-12	2.70	2.84	2.70	9,149,200	2.78	2.78
Date	Open	High	Low	Vol	Cls	adjCls
16-07-11	2.64	2.69	2.60	6,171,500	2.65	2.65
16-07-08	2.52	2.63	2.52	5,897,200	2.57	2.57
16-07-07	2.41	2.56	2.39	9,553,800	2.43	2.43
16-07-06	2.38	2.38	2.26	11,465,800	2.35	2.35
16-07-05	2.52	2.56	2.31	13,469,000	2.38	2.38
16-07-01	2.58	2.63	2.55	6,802,800	2.58	2.58
16-06-30	2.67	2.70	2.52	8,730,900	2.58	2.58
16-06-29	2.68	2.68	2.56	9,234,200	2.65	2.65
16-06-28	2.67	2.74	2.55	10,488,100	2.60	2.60
Date	Open	High	Low	Vol	Cls	adjCls
16-06-27	3.00	3.10	2.53	17,902,800	2.56	2.56
16-06-24	3.08	3.22	2.99	41,173,400	3.05	3.05
16-06-23	3.27	3.39	3.26	5,446,200	3.36	3.36
16-06-22	3.28	3.35	3.22	5,980,500	3.23	3.23
16-06-21	3.21	3.30	3.19	5,098,600	3.30	3.30
16-06-20	3.27	3.35	3.20	6,530,400	3.22	3.22
16-06-17	3.04	3.17	3.00	10,750,100	3.11	3.11
16-06-16	3.10	3.11	2.92	8,641,400	3.01	3.01
16-06-15	3.10	3.23	3.10	5,491,200	3.15	3.15
Date	Open	High	Low	Vol	Cls	adjCls
16-06-14	3.28	3.37	3.06	7,861,800	3.08	3.08
16-06-13	3.31	3.53	3.27	7,684,000	3.27	3.27
16-06-10	3.43	3.45	3.26	6,847,200	3.37	3.37
16-06-09	3.60	3.62	3.47	6,170,800	3.48	3.48
16-06-08	3.74	3.76	3.60	3,585,200	3.64	3.64
16-06-07	3.72	3.72	3.61	9,181,400	3.72	3.72
16-06-06	3.55	3.70	3.49	4,099,500	3.68	3.68
16-06-03	3.56	3.56	3.45	5,249,000	3.51	3.51
16-06-02	3.57	3.60	3.51	5,171,000	3.57	3.57
Date	Open	High	Low	Vol	Cls	adjCls
16-06-01	3.64	3.68	3.53	7,110,400	3.55	3.55
16-05-31	3.72	3.82	3.67	5,544,900	3.70	3.70
16-05-27	3.56	3.70	3.56	3,328,400	3.67	3.67
16-05-26	3.76	3.78	3.52	4,941,200	3.57	3.57
16-05-25	3.70	3.83	3.67	4,408,000	3.76	3.76
16-05-24	3.63	3.70	3.52	4,650,000	3.65	3.65
16-05-23	3.61	3.64	3.53	3,353,600	3.58	3.58
16-05-20	3.55	3.69	3.54	3,639,000	3.62	3.62
16-05-19	3.59	3.69	3.47	4,238,300	3.52	3.52
Date	Open	High	Low	Vol	Cls	adjCls
16-05-18	3.46	3.72	3.46	6,910,400	3.62	3.62
16-05-17	3.45	3.61	3.42	6,522,500	3.49	3.49
16-05-16	3.60	3.63	3.42	6,323,600	3.46	3.46
16-05-13	3.65	3.74	3.55	3,797,200	3.56	3.56
16-05-12	3.84	3.88	3.57	7,474,500	3.66	3.66
16-05-11	3.76	3.97	3.72	6,140,600	3.82	3.82
16-05-10	3.69	3.86	3.65	4,666,500	3.81	3.81
16-05-09	3.78	3.80	3.50	9,471,000	3.68	3.68
16-05-06	3.82	3.95	3.79	9,410,400	3.81	3.81
Date	Open	High	Low	Vol	Cls	adjCls
16-05-05	4.01	4.09	3.84	8,571,700	3.89	3.89
16-05-04	3.97	4.20	3.90	12,666,000	3.99	3.99
16-05-03	3.92	4.17	3.76	17,366,400	4.06	4.06
16-05-02	3.61	4.09	3.54	23,535,300	4.06	4.06
16-04-29	3.21	3.48	3.16	20,845,800	3.43	3.43
16-04-28	2.94	3.02	2.83	10,680,400	2.86	2.86
16-04-27	2.93	3.03	2.90	7,944,200	2.95	2.95
16-04-26	2.91	2.95	2.80	8,374,700	2.94	2.94
16-04-25	2.94	2.95	2.80	5,967,100	2.89	2.89
Date	Open	High	Low	Vol	Cls	adjCls
16-04-22	2.90	3.00	2.89	5,597,700	2.99	2.99
16-04-21	2.90	2.97	2.87	5,232,900	2.89	2.89
16-04-20	2.73	2.89	2.73	5,732,500	2.89	2.89
16-04-19	2.67	2.77	2.65	5,938,700	2.73	2.73
16-04-18	2.59	2.70	2.51	8,334,100	2.66	2.66
16-04-15	2.77	2.82	2.59	8,214,100	2.64	2.64
16-04-14	2.77	2.83	2.75	7,458,200	2.77	2.77
16-04-13	2.65	2.82	2.65	7,278,800	2.78	2.78
16-04-12	2.52	2.61	2.43	6,586,300	2.60	2.60
Date	Open	High	Low	Vol	Cls	adjCls
16-04-11	2.57	2.60	2.50	5,634,900	2.51	2.51
16-04-08	2.58	2.60	2.51	4,338,900	2.54	2.54
16-04-07	2.61	2.68	2.50	5,356,000	2.50	2.50
16-04-06	2.64	2.69	2.59	5,525,000	2.64	2.64
16-04-05	2.68	2.69	2.55	6,380,400	2.60	2.60
16-04-04	2.75	2.78	2.68	4,396,200	2.70	2.70
16-04-01	2.78	2.79	2.68	4,776,000	2.74	2.74
16-03-31	2.74	2.77	2.68	3,927,400	2.73	2.73
16-03-30	2.81	2.90	2.71	5,548,600	2.74	2.74
Date	Open	High	Low	Vol	Cls	adjCls
16-03-29	2.70	2.85	2.55	5,822,800	2.79	2.79
16-03-28	2.68	2.76	2.68	5,744,700	2.69	2.69
16-03-24	2.78	2.78	2.53	11,066,700	2.67	2.67
16-03-23	3.04	3.05	2.81	6,814,800	2.81	2.81
16-03-22	3.27	3.29	2.97	9,631,900	3.05	3.05
16-03-21	3.03	3.34	3.00	12,289,200	3.26	3.26
16-03-18	2.97	3.03	2.86	18,365,200	3.03	3.03
16-03-17	2.94	2.99	2.79	4,927,500	2.95	2.95
16-03-16	2.78	2.82	2.71	4,945,600	2.81	2.81
Date	Open	High	Low	Vol	Cls	adjCls
16-03-15	2.93	2.93	2.67	6,587,900	2.72	2.72
16-03-14	2.80	2.93	2.76	7,592,000	2.92	2.92
16-03-11	2.73	2.84	2.54	7,108,100	2.80	2.80
16-03-10	2.84	2.85	2.58	7,557,800	2.68	2.68
16-03-09	2.82	2.87	2.68	5,123,500	2.79	2.79
16-03-08	2.95	3.04	2.70	9,495,200	2.75	2.75
16-03-07	2.91	3.06	2.81	9,640,300	2.98	2.98
16-03-04	2.87	3.07	2.76	13,983,800	2.88	2.88
16-03-03	2.52	2.80	2.44	12,157,800	2.70	2.70
Date	Open	High	Low	Vol	Cls	adjCls
16-03-02	2.36	2.49	2.30	10,746,200	2.48	2.48
16-03-01	2.10	2.35	2.10	8,005,200	2.32	2.32
16-02-29	2.00	2.24	1.98	12,611,500	2.12	2.12
16-02-26	2.01	2.18	1.98	8,155,400	2.18	2.18
16-02-25	1.96	2.00	1.89	4,017,400	1.97	1.97
16-02-24	1.95	1.96	1.83	5,566,000	1.94	1.94
16-02-23	1.99	2.03	1.93	4,964,900	1.97	1.97
16-02-22	1.97	2.07	1.97	5,876,700	2.01	2.01
16-02-19	2.04	2.04	1.92	4,105,200	1.93	1.93
Date	Open	High	Low	Vol	Cls	adjCls
16-02-18	2.00	2.09	1.91	5,715,800	2.04	2.04
16-02-17	1.81	2.02	1.81	9,697,700	1.93	1.93
16-02-16	1.79	1.82	1.74	7,439,600	1.79	1.79
16-02-12	1.70	1.82	1.68	15,886,600	1.70	1.70
16-02-11	1.67	1.71	1.57	8,936,700	1.61	1.61
16-02-10	1.67	1.88	1.66	10,552,300	1.73	1.73
16-02-09	1.78	1.91	1.63	16,038,500	1.67	1.67
16-02-08	2.12	2.12	1.77	18,187,900	1.86	1.86
16-02-05	2.79	2.79	2.01	27,255,900	2.18	2.18
Date	Open	High	Low	Vol	Cls	adjCls
16-02-04	2.48	2.79	2.45	13,243,600	2.79	2.79
16-02-03	2.58	2.63	2.40	7,120,200	2.48	2.48
16-02-02	2.65	2.68	2.55	4,938,200	2.55	2.55
16-02-01	2.74	2.74	2.61	7,574,200	2.70	2.70
16-01-29	2.69	2.86	2.55	12,488,500	2.78	2.78
16-01-28	2.34	2.64	2.29	7,982,600	2.62	2.62
16-01-27	2.24	2.36	2.22	6,517,200	2.27	2.27
16-01-26	2.27	2.31	2.21	5,602,000	2.25	2.25
16-01-25	2.41	2.45	2.21	6,725,600	2.22	2.22
Date	Open	High	Low	Vol	Cls	adjCls
16-01-22	2.43	2.54	2.32	5,926,100	2.46	2.46
16-01-21	2.51	2.59	2.39	6,857,900	2.41	2.41
16-01-20	2.30	2.55	2.20	12,701,900	2.52	2.52
16-01-19	2.53	2.58	2.33	7,018,700	2.35	2.35
16-01-15	2.32	2.52	2.29	12,197,300	2.48	2.48
16-01-14	2.45	2.51	2.24	16,360,100	2.46	2.46
16-01-13	2.58	2.65	2.32	15,779,200	2.40	2.40
16-01-12	2.81	2.85	2.33	23,249,200	2.52	2.52
16-01-11	3.15	3.16	2.58	13,545,400	2.77	2.77
Date	Open	High	Low	Vol	Cls	adjCls
16-01-08	3.25	3.27	3.04	5,310,700	3.09	3.09
16-01-07	3.38	3.42	3.17	7,145,800	3.18	3.18
16-01-06	3.55	3.56	3.40	5,882,200	3.50	3.50
16-01-05	3.80	3.85	3.63	6,580,800	3.64	3.64
16-01-04	3.66	3.88	3.61	8,654,800	3.80	3.80
15-12-31	3.70	3.82	3.67	5,625,500	3.73	3.73
15-12-30	3.78	3.88	3.74	4,127,500	3.75	3.75
15-12-29	3.85	3.90	3.77	4,147,900	3.80	3.80
15-12-28	3.90	3.91	3.75	3,884,400	3.79	3.79
Date	Open	High	Low	Vol	Cls	adjCls
15-12-24	3.88	3.99	3.83	4,331,100	3.93	3.93
15-12-23	3.53	3.91	3.52	9,232,600	3.90	3.90
15-12-22	3.61	3.62	3.47	7,426,600	3.47	3.47
15-12-21	3.54	3.61	3.46	5,922,600	3.58	3.58
15-12-18	3.64	3.66	3.48	9,283,700	3.52	3.52
15-12-17	4.00	4.06	3.64	9,735,100	3.64	3.64
15-12-16	3.86	4.03	3.83	7,597,100	3.99	3.99
15-12-15	3.74	3.87	3.73	4,892,800	3.80	3.80
15-12-14	3.82	3.87	3.64	7,490,200	3.66	3.66
Date	Open	High	Low	Vol	Cls	adjCls
15-12-11	3.98	3.98	3.79	7,097,900	3.81	3.81
15-12-10	4.00	4.12	3.95	5,676,500	4.04	4.04
15-12-09	4.17	4.30	3.95	12,035,000	3.98	3.98
15-12-08	4.44	4.48	4.16	10,299,700	4.18	4.18
15-12-07	4.60	4.61	4.38	7,490,000	4.50	4.50
15-12-04	4.73	4.74	4.55	6,255,800	4.59	4.59
15-12-03	4.78	4.88	4.66	8,283,700	4.71	4.71
15-12-02	4.94	5.00	4.71	7,815,600	4.71	4.71
15-12-01	5.06	5.08	4.93	5,378,200	4.96	4.96
Date	Open	High	Low	Vol	Cls	adjCls
15-11-30	4.98	5.08	4.92	4,508,100	5.05	5.05
15-11-27	5.09	5.11	4.90	2,597,800	4.97	4.97
15-11-25	5.08	5.16	5.05	3,867,900	5.10	5.10
15-11-24	5.00	5.15	4.96	7,311,900	5.10	5.10
15-11-23	5.05	5.11	5.00	9,996,000	5.03	5.03
15-11-20	4.78	5.08	4.78	8,784,000	5.06	5.06
15-11-19	4.71	4.84	4.64	6,991,100	4.78	4.78
15-11-18	4.67	4.84	4.64	10,858,900	4.72	4.72
15-11-17	4.82	4.82	4.63	85,663,900	4.63	4.63
Date	Open	High	Low	Vol	Cls	adjCls
15-11-16	4.62	4.85	4.58	7,316,700	4.84	4.84
15-11-13	4.60	4.75	4.57	7,486,900	4.68	4.68
15-11-12	4.69	4.75	4.59	7,115,300	4.61	4.61
15-11-11	4.78	4.80	4.65	4,810,700	4.74	4.74
15-11-10	4.75	4.82	4.64	7,254,900	4.76	4.76
15-11-09	4.74	4.86	4.72	6,704,300	4.75	4.75
15-11-06	4.50	4.80	4.46	12,265,100	4.73	4.73
15-11-05	4.51	4.61	4.42	9,792,900	4.42	4.42
15-11-04	4.72	4.85	4.44	16,929,300	4.53	4.53
Date	Open	High	Low	Vol	Cls	adjCls
15-11-03	4.84	4.95	4.83	7,278,000	4.85	4.85
15-11-02	4.65	4.88	4.65	6,624,800	4.87	4.87
15-10-30	5.05	5.07	4.55	15,042,900	4.68	4.68
15-10-29	5.26	5.36	5.19	5,504,800	5.22	5.22
15-10-28	4.79	5.29	4.78	9,410,500	5.27	5.27
15-10-27	4.82	4.87	4.60	6,882,100	4.78	4.78
15-10-26	4.95	4.98	4.82	4,153,100	4.88	4.88
15-10-23	4.90	4.98	4.75	8,041,800	4.95	4.95
15-10-22	4.98	5.09	4.81	6,950,000	4.83	4.83
Date	Open	High	Low	Vol	Cls	adjCls
15-10-21	5.10	5.12	4.91	4,027,800	4.94	4.94
15-10-20	5.01	5.13	4.93	7,202,500	5.07	5.07
15-10-19	4.88	5.12	4.88	5,090,200	5.01	5.01
15-10-16	5.28	5.32	4.77	13,532,900	5.06	5.06
15-10-15	5.22	5.54	5.21	4,736,900	5.49	5.49
15-10-14	5.23	5.29	5.12	3,947,000	5.19	5.19
15-10-13	5.25	5.38	5.19	3,929,200	5.22	5.22
15-10-12	5.42	5.43	5.20	4,795,400	5.29	5.29
15-10-09	5.63	5.75	5.36	5,444,800	5.41	5.41
Date	Open	High	Low	Vol	Cls	adjCls
15-10-08	5.47	5.65	5.38	6,899,500	5.64	5.64
15-10-07	5.23	5.52	5.21	9,277,000	5.50	5.50
15-10-06	4.88	5.18	4.86	8,119,500	5.18	5.18
15-10-05	4.76	4.94	4.75	7,095,100	4.88	4.88
15-10-02	4.54	4.72	4.46	6,873,900	4.71	4.71
15-10-01	4.66	4.93	4.61	9,811,300	4.67	4.67
15-09-30	4.66	4.74	4.58	5,762,500	4.62	4.62
15-09-29	4.52	4.59	4.38	5,116,200	4.57	4.57
15-09-28	4.88	4.91	4.49	6,528,300	4.51	4.51
Date	Open	High	Low	Vol	Cls	adjCls
15-09-25	4.83	4.96	4.77	10,176,500	4.95	4.95
15-09-24	4.56	4.75	4.43	10,461,700	4.75	4.75
15-09-23	4.75	4.80	4.56	6,404,300	4.62	4.62
15-09-22	4.79	4.84	4.69	7,232,600	4.73	4.73
15-09-21	4.87	4.93	4.83	8,287,500	4.89	4.89
15-09-18	4.96	4.97	4.75	12,857,200	4.82	4.82
15-09-17	5.19	5.21	5.01	6,513,700	5.03	5.03
15-09-16	5.08	5.22	5.06	3,927,900	5.21	5.21
15-09-15	5.05	5.11	5.03	4,014,500	5.08	5.08
Date	Open	High	Low	Vol	Cls	adjCls
15-09-14	5.09	5.13	4.99	3,705,800	5.01	5.01
15-09-11	5.04	5.11	5.01	4,130,900	5.10	5.10
15-09-10	5.05	5.15	5.01	5,231,400	5.09	5.09
15-09-09	5.17	5.29	5.01	6,738,200	5.03	5.03
15-09-08	5.10	5.13	4.96	6,969,800	5.11	5.11
15-09-04	5.05	5.11	5.00	4,626,800	5.02	5.02
15-09-03	5.13	5.31	5.03	6,470,100	5.14	5.14
15-09-02	4.95	5.07	4.74	9,455,000	5.05	5.05
15-09-01	5.05	5.16	4.78	11,727,500	4.85	4.85
Date	Open	High	Low	Vol	Cls	adjCls
15-08-31	5.11	5.27	5.01	6,866,700	5.18	5.18
15-08-28	5.00	5.25	5.00	8,338,000	5.17	5.17
15-08-27	4.82	5.15	4.80	14,020,200	5.05	5.05
15-08-26	4.54	4.68	4.42	8,945,200	4.65	4.65
15-08-25	4.69	4.72	4.36	9,144,500	4.36	4.36
15-08-24	4.34	4.66	4.23	11,856,700	4.38	4.38
15-08-21	4.74	4.77	4.59	8,553,700	4.59	4.59
15-08-20	4.96	5.01	4.73	7,659,000	4.77	4.77
15-08-19	5.01	5.03	4.90	5,969,400	4.94	4.94
Date	Open	High	Low	Vol	Cls	adjCls
15-08-18	5.25	5.26	4.97	5,730,200	5.03	5.03
15-08-17	5.23	5.34	5.21	3,508,500	5.25	5.25
15-08-14	5.22	5.30	5.21	3,509,900	5.29	5.29
15-08-13	5.24	5.33	5.19	5,633,400	5.22	5.22
15-08-12	5.15	5.28	5.07	6,596,200	5.27	5.27
15-08-11	5.34	5.44	5.18	6,691,000	5.24	5.24
15-08-10	4.95	5.50	4.90	21,454,100	5.47	5.47
15-08-07	5.21	5.21	4.81	18,929,100	4.82	4.82
15-08-06	5.68	5.68	5.08	25,983,200	5.22	5.22
Date	Open	High	Low	Vol	Cls	adjCls
15-08-05	6.32	6.59	5.52	37,530,000	5.65	5.65
15-08-04	6.97	7.05	6.88	7,474,100	7.02	7.02
15-08-03	7.01	7.11	6.93	5,159,600	6.97	6.97
15-07-31	7.07	7.14	6.98	4,513,600	7.01	7.01
15-07-30	7.20	7.21	7.01	5,342,000	7.07	7.07
15-07-29	7.16	7.31	7.09	2,993,900	7.21	7.21
15-07-28	7.15	7.21	6.96	4,652,100	7.16	7.16
15-07-27	7.17	7.18	7.02	5,038,100	7.05	7.05
15-07-24	7.41	7.47	7.21	4,029,500	7.24	7.24
Date	Open	High	Low	Vol	Cls	adjCls
15-07-23	7.46	7.51	7.36	6,019,100	7.43	7.43
15-07-22	7.75	7.75	7.30	5,845,400	7.41	7.41
15-07-21	7.59	7.75	7.58	2,466,400	7.64	7.64
15-07-20	7.80	7.84	7.54	3,536,100	7.58	7.58
15-07-17	7.81	7.85	7.72	3,313,600	7.79	7.79
15-07-16	7.90	7.90	7.67	4,538,400	7.84	7.84
15-07-15	7.79	7.88	7.71	4,579,700	7.80	7.80
15-07-14	7.64	7.80	7.57	4,266,500	7.76	7.76
15-07-13	7.52	7.69	7.46	5,394,000	7.67	7.67
Date	Open	High	Low	Vol	Cls	adjCls
15-07-10	7.44	7.54	7.41	4,090,300	7.49	7.49
15-07-09	7.33	7.44	7.26	4,000,400	7.29	7.29
15-07-08	7.53	7.53	7.19	5,816,900	7.21	7.21
15-07-07	7.47	7.60	7.27	5,591,400	7.59	7.59
15-07-06	7.57	7.64	7.45	6,372,200	7.48	7.48
15-07-02	7.55	7.84	7.55	8,415,200	7.74	7.74
15-07-01	7.67	7.78	7.47	5,588,200	7.53	7.53
15-06-30	7.66	7.70	7.44	6,480,200	7.57	7.57
15-06-29	7.70	7.78	7.60	8,041,600	7.62	7.62
Date	Open	High	Low	Vol	Cls	adjCls
15-06-26	7.79	7.81	7.68	3,772,000	7.79	7.79
15-06-25	7.96	8.01	7.76	5,763,900	7.79	7.79
15-06-24	8.08	8.09	7.91	3,385,100	7.93	7.93
15-06-23	8.02	8.09	7.98	4,468,000	8.07	8.07
15-06-22	7.96	8.03	7.91	4,157,200	8.00	8.00
15-06-19	7.92	8.01	7.83	4,523,700	7.87	7.87
15-06-18	7.97	8.01	7.86	3,187,100	7.93	7.93
15-06-17	7.95	8.00	7.80	3,694,700	7.92	7.92
15-06-16	7.85	7.98	7.81	3,547,500	7.95	7.95
Date	Open	High	Low	Vol	Cls	adjCls
15-06-15	7.84	8.00	7.80	3,583,400	7.87	7.87
15-06-12	8.03	8.04	7.92	2,361,700	7.95	7.95
15-06-11	8.00	8.12	7.94	6,239,000	8.05	8.05
15-06-10	7.90	8.01	7.85	5,518,200	8.00	8.00
15-06-09	7.71	7.88	7.68	6,166,600	7.83	7.83
15-06-08	7.88	7.89	7.65	7,849,300	7.67	7.67
15-06-05	7.97	8.01	7.86	7,297,600	7.88	7.88
15-06-04	8.01	8.02	7.84	4,758,900	7.85	7.85
15-06-03	7.97	8.11	7.91	7,396,200	8.05	8.05
Date	Open	High	Low	Vol	Cls	adjCls
15-06-02	7.71	7.96	7.70	5,506,500	7.91	7.91
15-06-01	7.90	7.93	7.70	7,133,200	7.72	7.72
15-05-29	7.85	7.99	7.76	25,808,300	7.94	7.94
15-05-28	7.85	7.88	7.70	6,137,800	7.86	7.86
15-05-27	7.68	7.79	7.55	5,244,000	7.75	7.75
15-05-26	7.90	7.92	7.62	9,601,600	7.65	7.65
15-05-22	7.78	7.96	7.72	4,801,300	7.93	7.93
15-05-21	7.72	7.91	7.69	6,079,200	7.78	7.78
15-05-20	7.89	7.89	7.64	9,459,700	7.73	7.73
Date	Open	High	Low	Vol	Cls	adjCls
15-05-19	8.05	8.07	7.86	7,087,200	7.90	7.90
15-05-18	7.92	8.05	7.81	4,835,300	8.03	8.03
15-05-15	7.99	8.00	7.88	6,220,300	7.91	7.91
15-05-14	8.05	8.05	7.90	7,952,600	7.98	7.98
15-05-13	8.13	8.16	7.90	9,029,300	8.03	8.03
15-05-12	8.46	8.46	8.11	6,277,400	8.18	8.18
15-05-11	8.39	8.56	8.32	7,980,700	8.40	8.40
15-05-08	8.30	8.37	8.15	4,680,400	8.28	8.28
15-05-07	8.17	8.40	8.09	9,355,800	8.25	8.25
Date	Open	High	Low	Vol	Cls	adjCls
15-05-06	8.72	8.76	8.25	9,271,900	8.33	8.33
15-05-05	8.82	8.92	8.54	20,868,000	8.64	8.64
15-05-04	9.11	9.19	9.05	6,754,600	9.15	9.15
15-05-01	8.85	9.14	8.81	10,684,600	9.03	9.03
15-04-30	9.03	9.05	8.70	14,301,100	8.79	8.79
15-04-29	8.49	9.08	8.31	23,800,200	8.92	8.92
15-04-28	7.86	8.12	7.79	9,625,300	7.99	7.99
15-04-27	7.87	8.00	7.85	6,206,600	7.89	7.89
15-04-24	7.95	8.02	7.76	5,533,900	7.86	7.86
Date	Open	High	Low	Vol	Cls	adjCls
15-04-23	7.82	8.00	7.82	6,409,500	7.96	7.96
15-04-22	7.65	7.92	7.65	5,722,200	7.84	7.84
15-04-21	7.79	7.85	7.64	4,877,900	7.65	7.65
15-04-20	8.03	8.08	7.75	15,881,300	7.79	7.79
15-04-17	7.87	8.06	7.82	7,138,700	8.02	8.02
15-04-16	8.09	8.11	7.95	4,454,500	7.99	7.99
15-04-15	8.00	8.14	7.99	5,455,200	8.09	8.09
15-04-14	7.95	8.11	7.90	4,798,500	7.98	7.98
15-04-13	7.81	7.97	7.69	4,889,200	7.94	7.94
Date	Open	High	Low	Vol	Cls	adjCls
15-04-10	7.89	7.94	7.69	4,533,700	7.73	7.73
15-04-09	7.71	8.00	7.65	6,523,900	7.89	7.89
15-04-08	7.74	7.84	7.68	4,854,000	7.71	7.71
15-04-07	7.77	7.80	7.68	6,021,300	7.75	7.75
15-04-06	7.61	7.78	7.54	6,253,900	7.75	7.75
15-04-02	7.34	7.94	7.29	15,235,100	7.76	7.76
15-04-01	7.28	7.45	7.27	4,703,300	7.33	7.33
15-03-31	7.26	7.32	7.22	5,951,800	7.31	7.31
15-03-30	7.32	7.38	7.25	3,698,700	7.34	7.34
Date	Open	High	Low	Vol	Cls	adjCls
15-03-27	7.31	7.33	7.21	4,705,700	7.29	7.29
15-03-26	7.34	7.39	7.24	4,802,700	7.30	7.30
15-03-25	7.62	7.65	7.34	5,948,900	7.35	7.35
15-03-24	7.76	7.84	7.59	6,629,700	7.60	7.60
15-03-23	7.79	7.96	7.70	13,604,500	7.75	7.75
15-03-20	7.30	7.44	7.25	8,150,700	7.38	7.38
15-03-19	7.30	7.38	7.10	5,341,200	7.26	7.26
15-03-18	7.34	7.45	7.18	5,716,800	7.33	7.33
15-03-17	7.37	7.46	7.22	4,856,900	7.35	7.35
Date	Open	High	Low	Vol	Cls	adjCls
15-03-16	7.36	7.44	7.26	4,372,100	7.43	7.43
15-03-13	7.33	7.43	7.23	4,797,800	7.35	7.35
15-03-12	7.32	7.39	7.16	4,844,400	7.38	7.38
15-03-11	7.18	7.33	7.06	5,785,600	7.27	7.27
15-03-10	7.35	7.36	7.11	5,645,300	7.15	7.15
15-03-09	7.66	7.73	7.41	5,238,300	7.44	7.44
15-03-06	7.59	7.97	7.57	6,193,100	7.67	7.67
15-03-05	7.57	7.64	7.44	4,591,100	7.61	7.61
15-03-04	7.43	7.60	7.32	4,529,400	7.58	7.58
Date	Open	High	Low	Vol	Cls	adjCls
15-03-03	7.21	7.58	7.18	7,986,600	7.51	7.51
15-03-02	7.75	7.79	7.04	21,302,300	7.33	7.33
15-02-27	7.77	7.85	7.66	4,706,300	7.75	7.75
15-02-26	7.88	7.99	7.73	3,741,300	7.77	7.77
15-02-25	8.02	8.06	7.71	5,350,800	7.87	7.87
15-02-24	7.91	8.15	7.83	6,233,500	8.00	8.00
15-02-23	7.97	8.03	7.83	6,291,300	7.91	7.91
15-02-20	8.06	8.10	7.79	10,727,300	7.99	7.99
15-02-19	7.74	8.19	7.61	10,321,300	8.09	8.09
Date	Open	High	Low	Vol	Cls	adjCls
15-02-18	8.73	8.73	8.02	11,516,500	8.02	8.02
15-02-17	8.59	8.82	8.52	6,450,000	8.82	8.82
15-02-13	8.51	8.70	8.48	8,251,700	8.67	8.67
15-02-12	8.39	8.53	8.24	8,826,100	8.50	8.50
15-02-11	8.28	8.75	7.96	24,690,500	8.33	8.33
15-02-10	7.94	7.98	7.67	7,108,100	7.81	7.81
15-02-09	7.73	7.94	7.65	4,509,700	7.88	7.88
15-02-06	7.66	7.92	7.66	5,542,800	7.76	7.76
15-02-05	7.42	7.68	7.41	3,527,500	7.59	7.59
Date	Open	High	Low	Vol	Cls	adjCls
15-02-04	7.60	7.81	7.40	5,833,100	7.46	7.46
15-02-03	7.43	7.71	7.42	8,140,000	7.64	7.64
15-02-02	7.02	7.47	7.02	6,031,700	7.42	7.42
15-01-30	6.87	7.14	6.78	7,764,500	6.98	6.98
15-01-29	6.97	7.03	6.75	6,183,300	6.94	6.94
15-01-28	7.21	7.29	6.93	4,937,600	6.93	6.93
15-01-27	7.22	7.27	7.09	4,084,200	7.19	7.19
15-01-26	7.20	7.35	7.16	3,166,700	7.35	7.35
15-01-23	7.36	7.42	7.20	3,362,900	7.22	7.22
Date	Open	High	Low	Vol	Cls	adjCls
15-01-22	7.16	7.43	7.10	4,772,800	7.39	7.39
15-01-21	7.05	7.17	6.92	5,560,800	7.11	7.11
15-01-20	7.40	7.40	7.05	4,684,400	7.10	7.10
15-01-16	7.11	7.31	7.06	4,531,100	7.30	7.30
15-01-15	7.31	7.46	7.11	4,848,500	7.13	7.13
15-01-14	7.48	7.53	7.18	7,369,300	7.31	7.31
15-01-13	7.69	7.86	7.55	5,019,000	7.63	7.63
15-01-12	7.91	7.94	7.60	3,556,900	7.66	7.66
15-01-09	8.16	8.24	7.91	4,580,400	7.92	7.92
Date	Open	High	Low	Vol	Cls	adjCls
15-01-08	7.95	8.30	7.89	8,164,100	8.15	8.15
15-01-07	8.15	8.24	7.80	6,568,500	7.83	7.83
15-01-06	8.23	8.24	7.96	10,209,200	8.04	8.04
15-01-05	8.31	8.31	8.11	8,391,000	8.23	8.23
15-01-02	8.59	8.62	8.31	4,055,000	8.43	8.43
14-12-31	8.57	8.62	8.43	5,681,400	8.50	8.50
14-12-30	8.44	8.79	8.44	6,819,300	8.56	8.56
14-12-29	8.40	8.55	8.30	5,781,200	8.46	8.46
14-12-26	8.42	8.50	8.36	3,385,600	8.39	8.39
Date	Open	High	Low	Vol	Cls	adjCls
14-12-24	8.44	8.54	8.32	2,826,800	8.40	8.40
14-12-23	8.39	8.58	8.38	5,693,300	8.39	8.39
14-12-22	8.57	8.59	8.26	6,458,500	8.32	8.32
14-12-19	7.97	8.59	7.95	18,237,900	8.59	8.59
14-12-18	7.59	8.02	7.57	18,174,800	7.99	7.99
14-12-17	7.69	7.97	7.69	9,082,400	7.93	7.93
14-12-16	7.68	7.94	7.58	9,152,500	7.64	7.64
14-12-15	7.96	8.10	7.79	9,333,000	7.80	7.80
14-12-12	8.12	8.13	7.88	9,090,300	7.92	7.92
Date	Open	High	Low	Vol	Cls	adjCls
14-12-11	8.17	8.42	8.10	7,450,900	8.24	8.24
14-12-10	8.43	8.50	8.14	8,380,000	8.16	8.16
14-12-09	8.39	8.58	8.32	10,625,500	8.47	8.47
14-12-08	8.62	8.74	8.45	8,625,500	8.52	8.52
14-12-05	8.68	8.86	8.56	7,579,800	8.63	8.63
14-12-04	8.73	8.84	8.60	8,822,400	8.61	8.61
14-12-03	8.61	8.94	8.60	9,104,700	8.77	8.77
14-12-02	8.80	9.12	8.58	14,430,100	8.65	8.65
14-12-01	9.00	9.25	8.85	9,547,200	9.19	9.19
Date	Open	High	Low	Vol	Cls	adjCls
14-11-28	9.14	9.14	8.94	5,663,500	9.09	9.09
14-11-26	9.27	9.37	9.05	7,733,000	9.11	9.11
14-11-25	9.40	9.46	9.27	8,259,000	9.31	9.31
14-11-24	9.51	9.64	9.36	9,578,700	9.38	9.38
14-11-21	9.53	9.74	9.49	10,862,000	9.56	9.56
14-11-20	9.03	9.45	9.01	13,919,500	9.43	9.43
14-11-19	9.33	9.38	9.10	8,035,900	9.13	9.13
14-11-18	9.33	9.44	9.16	11,120,700	9.36	9.36
14-11-17	9.37	9.45	9.25	8,070,600	9.33	9.33
Date	Open	High	Low	Vol	Cls	adjCls
14-11-14	9.37	9.59	9.19	23,419,500	9.41	9.41
14-11-13	8.98	9.32	8.93	28,435,100	9.30	9.30
14-11-12	8.35	8.93	8.33	28,465,200	8.80	8.80
14-11-11	8.12	8.46	8.10	32,634,500	8.40	8.40
14-11-10	8.45	8.50	8.07	23,348,400	8.12	8.12
14-11-07	8.47	8.75	7.17	77,051,500	8.41	8.41
14-11-06	10.30	10.30	8.65	81,191,500	8.66	8.66
14-11-05	13.98	14.09	13.86	6,182,300	14.07	14.07
14-11-04	13.93	14.08	13.71	3,335,700	13.90	13.90
Date	Open	High	Low	Vol	Cls	adjCls
14-11-03	14.01	14.10	13.92	4,387,300	14.00	14.00
14-10-31	13.87	14.00	13.81	4,601,700	13.99	13.99
14-10-30	13.62	13.87	13.58	3,378,900	13.71	13.71
14-10-29	13.66	13.84	13.50	3,529,600	13.65	13.65
14-10-28	13.54	13.72	13.44	3,176,400	13.63	13.63
14-10-27	13.34	13.46	13.21	2,546,900	13.44	13.44
14-10-24	13.28	13.39	13.19	2,269,500	13.38	13.38
14-10-23	13.32	13.41	13.24	2,564,100	13.28	13.28
14-10-22	13.42	13.46	13.14	3,553,600	13.14	13.14
Date	Open	High	Low	Vol	Cls	adjCls
14-10-21	13.00	13.42	12.96	5,396,500	13.35	13.35
14-10-20	12.68	12.80	12.60	3,060,300	12.77	12.77
14-10-17	12.62	12.80	12.57	4,753,400	12.70	12.70
14-10-16	12.18	12.64	12.07	4,890,900	12.48	12.48
14-10-15	12.25	12.51	11.91	9,099,700	12.45	12.45
14-10-14	12.53	12.80	12.48	4,322,900	12.54	12.54
14-10-13	12.69	13.01	12.46	4,911,400	12.48	12.48
14-10-10	12.63	12.85	12.56	4,227,400	12.59	12.59
14-10-09	13.00	13.11	12.58	6,248,500	12.64	12.64
Date	Open	High	Low	Vol	Cls	adjCls
14-10-08	12.94	13.05	12.74	5,853,300	13.01	13.01
14-10-07	13.28	13.28	12.92	6,221,000	12.93	12.93
14-10-06	13.39	13.59	13.37	4,435,300	13.38	13.38
14-10-03	13.34	13.45	13.27	3,291,400	13.37	13.37
14-10-02	13.11	13.30	13.09	5,168,900	13.20	13.20
14-10-01	13.15	13.26	13.00	5,994,000	13.12	13.12
14-09-30	13.27	13.35	13.10	4,589,900	13.10	13.10
14-09-29	13.23	13.38	13.09	5,204,000	13.26	13.26
14-09-26	13.38	13.49	13.26	4,179,800	13.40	13.40
Date	Open	High	Low	Vol	Cls	adjCls
14-09-25	13.35	13.47	13.24	7,913,500	13.33	13.33
14-09-24	13.19	13.44	13.04	5,242,500	13.41	13.41
14-09-23	13.26	13.28	13.12	5,541,200	13.17	13.17
14-09-22	13.45	13.50	13.21	9,355,600	13.29	13.29
14-09-19	13.34	13.39	13.06	5,701,100	13.19	13.19
14-09-18	13.25	13.35	13.23	2,788,500	13.26	13.26
14-09-17	13.19	13.34	13.15	4,127,000	13.21	13.21
14-09-16	13.15	13.32	13.08	3,444,000	13.18	13.18
14-09-15	13.16	13.25	13.02	4,200,700	13.19	13.19
Date	Open	High	Low	Vol	Cls	adjCls
14-09-12	13.12	13.19	12.97	9,287,100	13.17	13.17
14-09-11	13.17	13.30	13.09	7,208,300	13.11	13.11
14-09-10	13.14	13.31	13.14	4,175,800	13.28	13.28
14-09-09	13.24	13.30	13.08	5,046,300	13.11	13.11
14-09-08	13.23	13.31	12.94	9,133,700	13.29	13.29
14-09-05	13.53	13.54	13.12	11,259,200	13.23	13.23
14-09-04	14.14	14.24	13.45	9,333,500	13.53	13.53
14-09-03	14.31	14.32	14.04	3,000,400	14.10	14.10
14-09-02	14.26	14.32	14.09	3,954,900	14.22	14.22
Date	Open	High	Low	Vol	Cls	adjCls
14-08-29	14.10	14.26	14.07	3,521,400	14.19	14.19
14-08-28	13.99	14.12	13.90	2,756,400	14.06	14.06
14-08-27	14.04	14.19	14.01	3,474,900	14.12	14.12
14-08-26	14.04	14.08	13.92	2,226,400	14.03	14.03
14-08-25	13.98	14.05	13.91	2,911,100	13.98	13.98
14-08-22	13.98	13.98	13.80	3,304,500	13.88	13.88
14-08-21	13.87	14.01	13.70	4,136,500	14.01	14.01
14-08-20	13.79	13.93	13.68	4,345,400	13.78	13.78
14-08-19	13.83	14.04	13.78	4,309,100	13.80	13.80
Date	Open	High	Low	Vol	Cls	adjCls
14-08-18	13.52	13.82	13.49	5,052,000	13.81	13.81
14-08-15	13.46	13.51	13.25	6,140,900	13.41	13.41
14-08-14	13.23	13.46	13.20	4,714,400	13.45	13.45
14-08-13	13.03	13.26	13.01	4,387,900	13.23	13.23
14-08-12	13.00	13.05	12.88	4,388,500	12.95	12.95
14-08-11	13.04	13.14	12.94	3,643,700	13.03	13.03
14-08-08	12.79	12.93	12.67	6,422,500	12.91	12.91
14-08-07	13.05	13.12	12.64	10,021,900	12.72	12.72
14-08-06	12.93	13.06	12.91	6,922,900	13.00	13.00
Date	Open	High	Low	Vol	Cls	adjCls
14-08-05	12.96	13.23	12.91	10,054,100	12.98	12.98
14-08-04	13.15	13.27	12.90	12,052,800	12.98	12.98
14-08-01	13.14	13.40	12.90	15,897,500	13.07	13.07
14-07-31	13.81	13.81	12.89	28,364,200	13.10	13.10
14-07-30	14.80	15.08	13.92	37,023,800	13.98	13.98
14-07-29	16.35	16.42	16.21	4,397,700	16.26	16.26
14-07-28	16.35	16.40	16.11	3,170,900	16.32	16.32
14-07-25	16.40	16.48	16.33	1,842,300	16.35	16.35
14-07-24	16.61	16.61	16.45	2,256,300	16.50	16.50
Date	Open	High	Low	Vol	Cls	adjCls
14-07-23	16.45	16.59	16.33	2,133,600	16.54	16.54
14-07-22	16.46	16.60	16.38	3,394,300	16.43	16.43
14-07-21	16.35	16.48	16.28	3,089,000	16.43	16.43
14-07-18	16.21	16.50	16.15	3,027,100	16.49	16.49
14-07-17	16.12	16.45	16.02	4,458,800	16.14	16.14
14-07-16	16.78	16.78	16.27	6,914,900	16.28	16.28
14-07-15	16.80	16.90	16.65	4,467,500	16.70	16.70
14-07-14	16.84	17.04	16.69	3,390,300	16.73	16.73
14-07-11	16.10	16.75	15.97	22,635,900	16.62	16.62
Date	Open	High	Low	Vol	Cls	adjCls
14-07-10	16.78	17.14	16.63	4,080,100	17.06	17.06
14-07-09	17.14	17.28	17.10	2,966,000	17.18	17.18
14-07-08	17.15	17.29	16.93	4,487,600	17.11	17.11
14-07-07	17.59	17.59	17.10	5,157,900	17.18	17.18
14-07-03	17.67	17.85	17.59	2,057,600	17.62	17.62
14-07-02	17.67	17.80	17.46	3,702,500	17.51	17.51
14-07-01	17.46	17.82	17.44	4,866,500	17.65	17.65
14-06-30	17.36	17.42	17.26	3,782,000	17.40	17.40
14-06-27	17.20	17.36	17.16	6,089,000	17.32	17.32
Date	Open	High	Low	Vol	Cls	adjCls
14-06-26	17.41	17.42	17.12	3,327,400	17.31	17.31
14-06-25	17.19	17.47	17.12	3,203,200	17.43	17.43
14-06-24	17.41	17.65	17.23	3,810,200	17.29	17.29
14-06-23	17.64	17.75	17.43	2,142,100	17.52	17.52
14-06-20	17.64	17.68	17.51	4,895,900	17.65	17.65
14-06-19	17.74	17.75	17.51	3,200,800	17.60	17.60
14-06-18	17.60	17.74	17.47	3,651,000	17.74	17.74
14-06-17	17.29	17.73	17.16	5,845,700	17.66	17.66
14-06-16	17.38	17.42	17.15	5,871,800	17.30	17.30
Date	Open	High	Low	Vol	Cls	adjCls
14-06-13	17.26	17.51	17.19	5,744,800	17.43	17.43
14-06-12	17.44	17.50	17.17	5,271,000	17.25	17.25
14-06-11	17.77	17.78	17.46	5,282,200	17.47	17.47
14-06-10	17.85	17.99	17.74	3,595,200	17.98	17.98
14-06-09	17.87	18.08	17.84	5,512,100	17.94	17.94
14-06-06	17.62	17.95	17.61	5,401,400	17.95	17.95
14-06-05	17.65	17.71	17.31	6,298,800	17.60	17.60
14-06-04	17.15	17.70	17.13	5,030,500	17.58	17.58
14-06-03	17.28	17.36	17.11	4,360,600	17.33	17.33
Date	Open	High	Low	Vol	Cls	adjCls
14-06-02	17.09	17.37	16.91	6,342,600	17.31	17.31
14-05-30	17.18	17.35	16.93	23,514,300	16.99	16.99
14-05-29	17.33	17.41	16.95	7,235,900	17.18	17.18
14-05-28	17.39	17.52	17.21	5,791,500	17.30	17.30
14-05-27	17.33	17.58	17.31	5,211,900	17.45	17.45
14-05-23	17.20	17.38	17.07	5,262,100	17.28	17.28
14-05-22	17.55	17.67	17.21	8,841,400	17.23	17.23
14-05-21	17.70	17.88	17.44	7,381,800	17.49	17.49
14-05-20	17.56	17.80	17.42	6,408,400	17.59	17.59
Date	Open	High	Low	Vol	Cls	adjCls
14-05-19	17.32	17.59	17.20	8,177,000	17.54	17.54
14-05-16	17.82	18.01	17.62	11,098,600	17.64	17.64
14-05-15	18.16	18.19	17.47	7,696,700	17.81	17.81
14-05-14	18.51	18.58	18.18	3,247,800	18.23	18.23
14-05-13	18.56	18.74	18.47	3,054,600	18.58	18.58
14-05-12	18.33	18.63	18.30	4,794,500	18.60	18.60
14-05-09	18.16	18.27	17.95	4,408,800	18.22	18.22
14-05-08	18.15	18.48	18.03	5,283,000	18.16	18.16
14-05-07	17.75	18.24	17.58	9,902,200	18.21	18.21
Date	Open	High	Low	Vol	Cls	adjCls
14-05-06	17.67	17.78	17.54	8,291,700	17.63	17.63
14-05-05	17.64	17.81	17.52	3,470,200	17.77	17.77
14-05-02	17.96	18.18	17.65	9,639,800	17.81	17.81
14-05-01	17.88	18.25	17.79	8,235,000	17.95	17.95
14-04-30	17.63	17.89	17.27	9,675,000	17.85	17.85
14-04-29	17.12	17.46	17.07	5,633,700	17.39	17.39
14-04-28	17.43	17.49	16.70	9,496,600	16.99	16.99
14-04-25	17.40	17.40	17.08	7,801,000	17.34	17.34
14-04-24	17.49	17.56	17.12	4,801,100	17.53	17.53
Date	Open	High	Low	Vol	Cls	adjCls
14-04-23	17.24	17.53	17.07	7,244,100	17.38	17.38
14-04-22	16.98	17.79	16.90	9,251,000	17.69	17.69
14-04-21	16.83	16.99	16.69	3,376,400	16.90	16.90
14-04-17	16.61	16.99	16.51	6,795,800	16.88	16.88
14-04-16	16.21	16.62	16.13	6,837,800	16.59	16.59
14-04-15	16.04	16.24	15.66	6,921,700	16.11	16.11
14-04-14	16.29	16.43	15.72	6,980,400	15.98	15.98
14-04-11	16.41	16.43	15.85	11,908,700	16.00	16.00
14-04-10	17.26	17.36	16.59	6,517,800	16.64	16.64
Date	Open	High	Low	Vol	Cls	adjCls
14-04-09	17.36	17.36	17.03	5,123,000	17.25	17.25
14-04-08	17.17	17.37	16.81	10,791,500	17.22	17.22
14-04-07	17.78	17.78	16.79	11,202,600	17.07	17.07
14-04-04	18.35	18.50	17.79	7,794,900	17.82	17.82
14-04-03	18.19	18.58	17.75	12,544,800	18.23	18.23
14-04-02	17.90	18.27	17.78	6,846,900	18.23	18.23
14-04-01	17.81	17.93	17.72	5,849,100	17.89	17.89
14-03-31	17.41	17.77	17.26	6,083,200	17.73	17.73
14-03-28	17.12	17.49	17.02	5,574,600	17.22	17.22
Date	Open	High	Low	Vol	Cls	adjCls
14-03-27	17.24	17.33	16.94	6,385,800	17.08	17.08
14-03-26	17.89	17.93	17.27	7,750,500	17.27	17.27
14-03-25	18.05	18.06	17.72	6,463,500	17.75	17.75
14-03-24	18.08	18.26	17.93	7,814,500	17.93	17.93
14-03-21	17.94	18.18	17.84	19,977,000	18.00	18.00
14-03-20	17.54	17.99	17.54	8,081,600	17.88	17.88
14-03-19	17.16	17.67	17.09	11,032,300	17.56	17.56
14-03-18	16.91	17.12	16.89	7,362,600	17.11	17.11
14-03-17	16.78	16.94	16.72	4,652,100	16.91	16.91
Date	Open	High	Low	Vol	Cls	adjCls
14-03-14	16.89	17.00	16.53	5,281,600	16.62	16.62
14-03-13	16.85	16.95	16.56	7,147,400	16.72	16.72
14-03-12	16.65	16.84	16.48	4,542,900	16.80	16.80
14-03-11	17.02	17.14	16.66	5,217,100	16.76	16.76
14-03-10	16.94	17.18	16.83	5,870,900	17.01	17.01
14-03-07	16.96	17.05	16.76	7,017,400	16.95	16.95
14-03-06	16.44	16.98	16.44	9,769,100	16.75	16.75
14-03-05	15.76	16.45	15.73	7,537,100	16.39	16.39
14-03-04	15.46	15.84	15.44	4,989,000	15.77	15.77
Date	Open	High	Low	Vol	Cls	adjCls
14-03-03	15.32	15.46	15.17	5,945,300	15.28	15.28
14-02-28	15.34	15.67	15.32	6,205,000	15.54	15.54
14-02-27	15.22	15.40	15.14	2,746,500	15.34	15.34
14-02-26	15.19	15.32	15.04	4,658,800	15.26	15.26
14-02-25	15.35	15.41	15.12	5,314,000	15.15	15.15
14-02-24	15.24	15.53	15.20	4,965,600	15.35	15.35
14-02-21	15.30	15.40	15.18	3,059,000	15.21	15.21
14-02-20	15.26	15.35	15.11	4,222,000	15.23	15.23
14-02-19	15.59	15.70	15.13	7,263,400	15.21	15.21
Date	Open	High	Low	Vol	Cls	adjCls
14-02-18	15.53	15.73	15.51	3,420,500	15.68	15.68
14-02-14	15.45	15.58	15.40	3,092,100	15.56	15.56
14-02-13	15.27	15.54	15.17	4,063,800	15.50	15.50
14-02-12	15.55	15.75	15.38	4,252,300	15.43	15.43
14-02-11	15.31	15.61	15.15	4,473,500	15.53	15.53
14-02-10	15.45	15.47	15.18	4,186,300	15.30	15.30
14-02-07	15.32	15.55	15.20	7,232,800	15.50	15.50
14-02-06	14.97	15.44	14.93	7,751,100	15.19	15.19
14-02-05	15.15	15.39	14.62	15,228,800	14.93	14.93
Date	Open	High	Low	Vol	Cls	adjCls
14-02-04	14.34	14.61	14.29	6,671,700	14.53	14.53
14-02-03	14.71	14.96	14.24	9,046,100	14.30	14.30
14-01-31	14.72	14.97	14.70	7,731,100	14.75	14.75
14-01-30	15.09	15.20	14.95	5,149,600	14.95	14.95
14-01-29	14.95	15.20	14.78	5,248,800	14.87	14.87
14-01-28	14.99	15.29	14.98	4,711,200	15.21	15.21
14-01-27	15.04	15.14	14.44	8,687,900	14.95	14.95
14-01-24	15.66	15.69	14.97	9,809,800	15.03	15.03
14-01-23	15.99	15.99	15.73	5,208,100	15.83	15.83
Date	Open	High	Low	Vol	Cls	adjCls
14-01-22	16.05	16.22	16.00	3,664,900	16.08	16.08
14-01-21	16.13	16.18	15.92	5,172,200	16.02	16.02
14-01-17	16.46	16.47	16.03	4,567,900	16.09	16.09
14-01-16	16.41	16.47	16.27	3,098,200	16.41	16.41
14-01-15	16.47	16.51	16.26	4,304,300	16.43	16.43
14-01-14	16.25	16.45	16.04	4,993,500	16.42	16.42
14-01-13	16.60	16.75	16.16	6,462,700	16.24	16.24
14-01-10	16.74	16.75	16.58	4,897,100	16.66	16.66
14-01-09	16.39	16.73	16.36	6,536,400	16.71	16.71
Date	Open	High	Low	Vol	Cls	adjCls
14-01-08	16.09	16.40	16.06	5,512,700	16.34	16.34
14-01-07	15.98	16.23	15.84	6,495,900	16.08	16.08
14-01-06	15.69	16.01	15.69	7,219,100	15.78	15.78
14-01-03	15.51	15.56	15.29	3,901,500	15.39	15.39
14-01-02	15.47	15.57	15.33	4,613,900	15.50	15.50
13-12-31	15.45	15.60	15.40	3,129,900	15.53	15.53
13-12-30	15.50	15.55	15.34	2,324,000	15.43	15.43
13-12-27	15.63	15.63	15.41	2,621,100	15.51	15.51
13-12-26	15.65	15.66	15.42	3,265,400	15.57	15.57
Date	Open	High	Low	Vol	Cls	adjCls
13-12-24	15.65	15.70	15.48	1,320,600	15.63	15.63
13-12-23	15.54	15.78	15.51	4,186,900	15.59	15.59
13-12-20	15.29	15.58	15.28	14,763,000	15.40	15.40
13-12-19	15.09	15.39	15.05	4,577,000	15.28	15.28
13-12-18	14.97	15.15	14.65	6,755,700	15.14	15.14
13-12-17	15.01	15.03	14.81	3,299,600	14.88	14.88
13-12-16	15.02	15.15	14.97	3,126,900	15.04	15.04
13-12-13	14.93	15.01	14.79	4,369,800	14.96	14.96
13-12-12	15.03	15.15	14.75	8,566,100	14.86	14.86
Date	Open	High	Low	Vol	Cls	adjCls
13-12-11	15.30	15.40	14.97	9,941,200	15.10	15.10
13-12-10	15.16	15.35	15.14	3,596,900	15.29	15.29
13-12-09	15.22	15.32	15.11	4,055,300	15.18	15.18
13-12-06	15.26	15.33	15.08	3,922,500	15.20	15.20
13-12-05	15.24	15.37	15.05	5,159,700	15.08	15.08
13-12-04	15.15	15.45	15.12	7,508,500	15.25	15.25
13-12-03	15.31	15.43	15.06	6,545,000	15.14	15.14
13-12-02	15.11	15.63	15.06	7,578,600	15.40	15.40
13-11-29	15.23	15.25	15.03	2,315,700	15.11	15.11
Date	Open	High	Low	Vol	Cls	adjCls
13-11-27	15.22	15.28	15.05	3,694,600	15.21	15.21
13-11-26	15.25	15.31	15.03	4,227,700	15.14	15.14
13-11-25	15.35	15.49	15.20	4,148,400	15.28	15.28
13-11-22	15.26	15.40	15.17	5,432,600	15.28	15.28
13-11-21	14.88	15.25	14.88	5,807,700	15.20	15.20
13-11-20	14.83	15.05	14.67	7,100,700	14.84	14.84
13-11-19	14.46	14.94	14.45	6,860,500	14.77	14.77
13-11-18	14.55	14.77	14.45	5,942,000	14.52	14.52
13-11-15	14.57	14.63	14.41	4,017,800	14.54	14.54
Date	Open	High	Low	Vol	Cls	adjCls
13-11-14	14.45	14.63	14.26	4,287,500	14.57	14.57
13-11-13	14.10	14.38	13.96	5,623,500	14.38	14.38
13-11-12	14.38	14.45	14.09	3,879,400	14.15	14.15
13-11-11	14.29	14.47	14.25	4,046,200	14.42	14.42
13-11-08	13.75	14.33	13.72	8,852,200	14.33	14.33
13-11-07	14.33	14.40	13.68	11,512,900	13.77	13.77
13-11-06	14.62	14.66	14.17	5,404,300	14.25	14.25
13-11-05	14.48	14.71	14.47	5,245,400	14.59	14.59
13-11-04	14.56	14.62	14.40	5,695,800	14.52	14.52
Date	Open	High	Low	Vol	Cls	adjCls
13-11-01	14.52	14.68	14.34	6,127,800	14.46	14.46
13-10-31	14.32	14.75	14.29	9,065,800	14.53	14.53
13-10-30	14.05	14.63	14.04	12,925,600	14.35	14.35
13-10-29	14.41	14.62	14.36	8,607,200	14.57	14.57
13-10-28	14.28	14.42	14.17	7,685,600	14.38	14.38
13-10-25	14.24	14.40	14.21	5,477,900	14.25	14.25
13-10-24	14.00	14.32	13.95	7,952,900	14.24	14.24
13-10-23	13.96	14.08	13.74	7,176,900	13.98	13.98
13-10-22	14.10	14.33	13.99	9,594,200	14.06	14.06
Date	Open	High	Low	Vol	Cls	adjCls
13-10-21	13.90	14.10	13.86	8,514,100	14.06	14.06
13-10-18	13.73	13.93	13.69	9,627,500	13.89	13.89
13-10-17	13.35	13.71	13.34	8,613,800	13.64	13.64
13-10-16	13.08	13.43	13.06	11,441,100	13.41	13.41
13-10-15	13.05	13.30	12.93	10,158,500	12.94	12.94
13-10-14	12.95	13.12	12.87	9,723,100	13.07	13.07
13-10-11	12.99	13.16	12.97	19,693,300	13.13	13.13
13-10-10	12.89	13.02	12.77	48,275,000	13.00	13.00
13-10-09	12.65	12.78	12.48	7,685,800	12.70	12.70
Date	Open	High	Low	Vol	Cls	adjCls
13-10-08	12.92	12.97	12.56	11,135,600	12.62	12.62
13-10-07	12.74	12.86	12.65	6,327,800	12.66	12.66
13-10-04	12.75	12.95	12.75	17,206,700	12.89	12.89
13-10-03	12.77	12.94	12.62	8,360,100	12.77	12.77
13-10-02	12.81	12.93	12.75	10,213,500	12.85	12.85
13-10-01	12.80	13.09	12.79	9,146,300	12.92	12.92
13-09-30	12.65	12.99	12.61	6,200,800	12.80	12.80
13-09-27	12.86	13.04	12.86	5,079,800	12.93	12.93
13-09-26	12.80	13.13	12.77	11,765,300	12.99	12.99
Date	Open	High	Low	Vol	Cls	adjCls
13-09-25	12.24	12.74	12.24	9,855,100	12.73	12.73
13-09-24	11.97	12.44	11.97	7,336,100	12.25	12.25
13-09-23	12.09	12.17	11.91	7,169,100	11.97	11.97
13-09-20	12.24	12.35	12.05	7,757,600	12.15	12.15
13-09-19	12.38	12.40	12.02	8,956,100	12.21	12.21
13-09-18	12.16	12.32	12.08	7,317,100	12.17	12.17
13-09-17	12.29	12.32	12.04	6,877,400	12.18	12.18
13-09-16	12.42	12.44	12.23	6,226,500	12.29	12.29
13-09-13	12.38	12.39	12.21	3,934,800	12.23	12.23
Date	Open	High	Low	Vol	Cls	adjCls
13-09-12	12.49	12.51	12.29	4,407,300	12.33	12.33
13-09-11	12.57	12.63	12.41	3,866,900	12.50	12.50
13-09-10	12.61	12.88	12.53	4,910,000	12.57	12.57
13-09-09	12.18	12.44	12.15	4,268,300	12.44	12.44
13-09-06	12.32	12.36	12.02	5,629,100	12.13	12.13
13-09-05	12.19	12.37	12.15	3,549,100	12.28	12.28
13-09-04	11.95	12.26	11.88	5,369,800	12.18	12.18
13-09-03	12.02	12.13	11.83	5,240,000	11.95	11.95
13-08-30	11.91	12.00	11.76	4,862,200	11.80	11.80
Date	Open	High	Low	Vol	Cls	adjCls
13-08-29	11.68	12.08	11.65	3,813,700	11.89	11.89
13-08-28	11.60	11.81	11.55	5,213,400	11.71	11.71
13-08-27	11.91	11.91	11.61	6,482,300	11.62	11.62
13-08-26	12.28	12.38	12.13	4,410,200	12.14	12.14
13-08-23	12.31	12.34	12.16	3,746,900	12.28	12.28
13-08-22	12.07	12.32	12.05	3,501,800	12.27	12.27
13-08-21	12.08	12.17	11.88	6,261,300	12.02	12.02
13-08-20	12.02	12.21	11.62	8,357,800	12.13	12.13
13-08-19	12.53	12.61	11.98	6,958,700	12.02	12.02
Date	Open	High	Low	Vol	Cls	adjCls
13-08-16	12.35	12.75	12.33	5,247,200	12.59	12.59
13-08-15	12.50	12.53	12.27	4,903,400	12.38	12.38
13-08-14	12.76	12.87	12.67	3,713,500	12.68	12.68
13-08-13	12.70	12.86	12.59	5,271,400	12.80	12.80
13-08-12	12.65	12.73	12.55	4,555,400	12.60	12.60
13-08-09	12.85	12.97	12.70	3,603,300	12.78	12.78
13-08-08	12.92	13.09	12.72	6,008,000	12.88	12.88
13-08-07	12.79	12.84	12.58	4,462,100	12.78	12.78
13-08-06	13.02	13.05	12.68	5,808,500	12.85	12.85
Date	Open	High	Low	Vol	Cls	adjCls
13-08-05	13.25	13.27	12.96	4,926,700	13.05	13.05
13-08-02	13.17	13.31	13.08	4,930,800	13.29	13.29
13-08-01	13.17	13.24	13.08	8,231,600	13.15	13.15
13-07-31	12.90	13.24	12.62	17,389,200	12.99	12.99
13-07-30	13.39	13.43	13.21	6,881,500	13.36	13.36
13-07-29	13.26	13.35	13.14	4,240,000	13.28	13.28
13-07-26	13.25	13.33	13.17	4,182,800	13.27	13.27
13-07-25	13.23	13.39	13.11	4,925,800	13.37	13.37
13-07-24	13.49	13.51	13.19	6,949,200	13.31	13.31
Date	Open	High	Low	Vol	Cls	adjCls
13-07-23	13.70	13.79	13.35	10,686,700	13.40	13.40
13-07-22	13.20	13.41	13.20	5,577,800	13.35	13.35
13-07-19	13.12	13.26	12.91	5,193,400	13.17	13.17
13-07-18	12.90	13.16	12.82	6,054,700	13.13	13.13
13-07-17	12.85	12.88	12.68	5,605,600	12.79	12.79
13-07-16	12.84	12.89	12.59	5,176,400	12.78	12.78
13-07-15	12.79	12.94	12.75	6,255,300	12.82	12.82
13-07-12	12.43	12.75	12.37	6,190,400	12.74	12.74
13-07-11	12.64	12.66	12.30	8,724,200	12.40	12.40
Date	Open	High	Low	Vol	Cls	adjCls
13-07-10	12.36	12.46	12.31	6,208,100	12.38	12.38
13-07-09	12.39	12.49	12.22	7,720,100	12.40	12.40
13-07-08	12.43	12.47	12.18	7,378,000	12.27	12.27
13-07-05	12.07	12.32	12.07	5,683,800	12.32	12.32
13-07-03	11.87	12.00	11.81	3,768,000	11.89	11.89
13-07-02	11.88	12.26	11.84	11,320,500	11.98	11.98
13-07-01	11.50	11.95	11.48	11,649,800	11.92	11.92
13-06-28	11.34	11.47	11.19	8,463,200	11.41	11.41
13-06-27	11.28	11.43	11.24	8,617,000	11.39	11.39
Date	Open	High	Low	Vol	Cls	adjCls
13-06-26	11.00	11.22	10.99	13,370,900	11.16	11.16
13-06-25	10.75	10.91	10.60	8,989,000	10.88	10.88
13-06-24	10.81	10.91	10.36	18,682,100	10.61	10.61
13-06-21	11.04	11.12	10.62	16,183,000	10.98	10.98
13-06-20	11.12	11.28	10.90	9,365,500	10.95	10.95
13-06-19	11.36	11.48	11.23	9,195,000	11.27	11.27
13-06-18	11.21	11.39	11.18	7,162,500	11.39	11.39
13-06-17	11.10	11.32	11.09	9,113,600	11.20	11.20
13-06-14	11.06	11.06	10.79	12,175,600	11.00	11.00
Date	Open	High	Low	Vol	Cls	adjCls
13-06-13	10.66	11.08	10.63	8,105,500	11.06	11.06
13-06-12	11.00	11.03	10.68	5,597,100	10.70	10.70
13-06-11	10.97	11.09	10.82	6,782,900	10.88	10.88
13-06-10	10.99	11.21	10.86	7,705,900	11.14	11.14
13-06-07	10.68	10.96	10.59	6,180,500	10.92	10.92
13-06-06	10.34	10.58	10.26	5,886,300	10.57	10.57
13-06-05	10.60	10.60	10.34	7,107,300	10.35	10.35
13-06-04	10.82	10.96	10.49	12,102,400	10.64	10.64
13-06-03	10.86	10.91	10.42	12,065,200	10.85	10.85
Date	Open	High	Low	Vol	Cls	adjCls
13-05-31	10.99	11.09	10.80	7,856,200	10.81	10.81
13-05-30	10.74	11.05	10.65	12,113,100	11.02	11.02
13-05-29	10.57	10.76	10.52	8,203,800	10.70	10.70
13-05-28	10.56	10.73	10.55	7,788,600	10.67	10.67
13-05-24	10.41	10.41	10.20	5,628,600	10.35	10.35
13-05-23	10.23	10.53	10.10	9,727,100	10.50	10.50
13-05-22	10.78	10.89	10.44	9,921,100	10.48	10.48
13-05-21	10.82	10.85	10.61	7,575,500	10.78	10.78
13-05-20	10.73	10.82	10.63	6,524,500	10.78	10.78
Date	Open	High	Low	Vol	Cls	adjCls
13-05-17	10.65	10.75	10.63	7,058,500	10.74	10.74
13-05-16	10.95	11.00	10.54	11,781,200	10.61	10.61
13-05-15	11.01	11.13	10.87	11,776,600	10.94	10.94
13-05-14	10.69	11.00	10.68	12,417,500	11.00	11.00
13-05-13	10.42	10.67	10.38	6,692,300	10.65	10.65
13-05-10	10.51	10.51	10.34	6,117,100	10.44	10.44
13-05-09	10.74	10.78	10.43	9,411,200	10.45	10.45
13-05-08	10.93	11.02	10.58	15,193,600	10.68	10.68
13-05-07	10.77	10.98	10.68	10,084,600	10.89	10.89
Date	Open	High	Low	Vol	Cls	adjCls
13-05-06	10.53	10.68	10.48	10,653,000	10.65	10.65
13-05-03	10.50	10.62	10.41	8,525,900	10.47	10.47
13-05-02	10.36	10.40	10.16	9,976,400	10.33	10.33
13-05-01	10.51	10.66	10.15	18,834,700	10.27	10.27
13-04-30	9.84	10.03	9.81	13,110,900	10.03	10.03
13-04-29	9.93	10.01	9.87	4,228,900	9.94	9.94
13-04-26	9.98	10.03	9.80	4,645,700	9.87	9.87
13-04-25	9.96	10.05	9.91	8,110,300	9.99	9.99
13-04-24	9.67	9.96	9.59	6,115,000	9.90	9.90
Date	Open	High	Low	Vol	Cls	adjCls
13-04-23	9.37	9.83	9.36	6,939,400	9.65	9.65
13-04-22	9.39	9.43	9.06	5,933,700	9.31	9.31
13-04-19	9.18	9.41	9.01	5,981,100	9.37	9.37
13-04-18	9.34	9.37	8.98	7,487,100	9.10	9.10
13-04-17	9.57	9.60	9.23	8,523,600	9.30	9.30
13-04-16	9.53	9.75	9.46	5,608,500	9.71	9.71
13-04-15	9.84	9.84	9.34	7,196,900	9.37	9.37
13-04-12	9.90	9.96	9.79	3,773,300	9.90	9.90
13-04-11	9.96	10.06	9.92	6,930,500	9.99	9.99
Date	Open	High	Low	Vol	Cls	adjCls
13-04-10	9.77	10.04	9.76	7,525,900	9.94	9.94
13-04-09	9.93	10.00	9.74	7,297,100	9.77	9.77
13-04-08	9.47	9.75	9.31	6,425,800	9.73	9.73
13-04-05	9.25	9.51	9.17	6,963,200	9.46	9.46
13-04-04	9.45	9.53	9.31	9,372,700	9.49	9.49
13-04-03	9.76	9.79	9.39	10,026,400	9.44	9.44
13-04-02	9.90	9.97	9.76	9,376,000	9.79	9.79
13-04-01	10.06	10.17	9.84	8,603,300	9.87	9.87
13-03-28	10.22	10.28	9.88	11,604,600	10.00	10.00
Date	Open	High	Low	Vol	Cls	adjCls
13-03-27	10.10	10.23	9.94	6,159,900	10.19	10.19
13-03-26	10.18	10.25	10.11	4,775,400	10.22	10.22
13-03-25	10.23	10.39	10.05	6,529,900	10.15	10.15
13-03-22	10.06	10.15	9.96	4,706,100	10.14	10.14
13-03-21	10.15	10.26	10.00	7,921,400	10.01	10.01
13-03-20	10.25	10.39	10.17	8,021,900	10.23	10.23
13-03-19	10.50	10.55	10.04	10,681,200	10.10	10.10
13-03-18	10.24	10.51	10.16	8,829,700	10.44	10.44
13-03-15	10.46	10.53	10.40	9,074,000	10.49	10.49
Date	Open	High	Low	Vol	Cls	adjCls
13-03-14	10.55	10.57	10.42	8,950,400	10.50	10.50
13-03-13	10.46	10.55	10.40	9,624,800	10.51	10.51
13-03-12	10.51	10.62	10.36	12,201,400	10.46	10.46
13-03-11	10.73	10.74	10.36	30,993,900	10.50	10.50
13-03-08	9.82	9.87	9.70	8,935,000	9.84	9.84
13-03-07	9.66	9.81	9.57	13,371,500	9.65	9.65
13-03-06	9.49	10.04	9.43	20,225,600	9.61	9.61
13-03-05	9.36	9.87	9.25	24,210,600	9.39	9.39
13-03-04	8.52	9.13	8.51	16,513,500	9.09	9.09
Date	Open	High	Low	Vol	Cls	adjCls
13-03-01	8.46	8.57	8.30	9,861,800	8.52	8.52
13-02-28	8.50	8.70	8.37	8,376,400	8.54	8.54
13-02-27	8.31	8.63	8.27	8,672,300	8.54	8.54
13-02-26	8.40	8.44	8.08	11,343,100	8.26	8.26
13-02-25	8.88	8.89	8.32	8,214,300	8.33	8.33
13-02-22	8.67	8.86	8.63	6,685,200	8.82	8.82
13-02-21	8.61	8.62	8.40	10,804,400	8.55	8.55
13-02-20	9.08	9.12	8.65	8,547,300	8.68	8.68
13-02-19	9.11	9.20	9.10	3,683,400	9.11	9.11
Date	Open	High	Low	Vol	Cls	adjCls
13-02-15	9.18	9.18	9.00	4,379,900	9.06	9.06
13-02-14	9.08	9.21	8.96	7,385,200	9.15	9.15
13-02-13	9.15	9.16	9.04	4,946,400	9.14	9.14
13-02-12	9.00	9.19	8.99	5,193,200	9.14	9.14
13-02-11	8.80	9.11	8.69	8,983,900	9.03	9.03
13-02-08	8.94	8.99	8.78	5,940,400	8.80	8.80
13-02-07	8.90	8.93	8.65	8,614,900	8.88	8.88
13-02-06	8.97	9.02	8.69	26,498,600	8.90	8.90
13-02-05	9.20	9.23	9.03	7,813,200	9.17	9.17
Date	Open	High	Low	Vol	Cls	adjCls
13-02-04	9.23	9.25	9.08	8,143,000	9.15	9.15
13-02-01	9.22	9.33	9.16	10,030,800	9.30	9.30
13-01-31	9.11	9.20	8.97	7,433,300	9.17	9.17
13-01-30	9.20	9.23	8.92	12,613,300	9.08	9.08
13-01-29	9.25	9.25	9.14	22,134,200	9.20	9.20
13-01-28	9.43	9.44	9.23	10,956,700	9.25	9.25
13-01-25	9.42	9.48	9.28	5,958,100	9.45	9.45
13-01-24	9.33	9.47	9.20	9,710,700	9.31	9.31
13-01-23	9.39	9.44	9.31	8,858,400	9.33	9.33
Date	Open	High	Low	Vol	Cls	adjCls
13-01-22	9.18	9.44	9.12	10,721,900	9.42	9.42
13-01-18	8.92	9.18	8.85	13,988,000	9.15	9.15
13-01-17	8.86	9.02	8.80	11,219,000	8.88	8.88
13-01-16	8.98	9.27	8.81	36,297,800	8.85	8.85
13-01-15	7.96	8.14	7.78	6,555,900	8.13	8.13
13-01-14	8.13	8.19	7.87	9,991,100	8.01	8.01
13-01-11	8.27	8.28	8.05	7,123,800	8.11	8.11
13-01-10	8.22	8.28	8.11	6,620,500	8.23	8.23
13-01-09	8.03	8.24	8.02	7,118,100	8.14	8.14
Date	Open	High	Low	Vol	Cls	adjCls
13-01-08	8.11	8.20	7.85	13,906,100	8.04	8.04
13-01-07	8.22	8.34	8.16	7,053,100	8.33	8.33
13-01-04	8.19	8.30	8.10	8,759,000	8.28	8.28
13-01-03	7.92	8.26	7.85	16,874,600	8.13	8.13
13-01-02	7.77	7.90	7.66	12,451,300	7.90	7.90
12-12-31	7.22	7.53	7.15	9,357,900	7.51	7.51
12-12-28	7.17	7.30	7.10	5,181,200	7.22	7.22
12-12-27	7.31	7.35	7.09	7,801,600	7.25	7.25
12-12-26	7.12	7.32	7.10	6,280,600	7.30	7.30
Date	Open	High	Low	Vol	Cls	adjCls
12-12-24	7.05	7.11	6.98	3,030,100	7.09	7.09
12-12-21	7.22	7.22	7.00	13,667,000	7.05	7.05
12-12-20	7.34	7.40	7.20	9,401,100	7.35	7.35
12-12-19	7.41	7.47	7.24	8,730,700	7.32	7.32
12-12-18	7.16	7.36	6.99	18,953,100	7.34	7.34
12-12-17	7.01	7.12	7.00	8,240,600	7.12	7.12
12-12-14	6.96	7.03	6.90	7,692,400	6.96	6.96
12-12-13	7.01	7.19	6.96	10,899,500	6.96	6.96
12-12-12	6.96	7.03	6.88	10,247,400	6.97	6.97
Date	Open	High	Low	Vol	Cls	adjCls
12-12-11	6.90	7.13	6.80	18,373,700	6.90	6.90
12-12-10	6.60	6.74	6.51	11,460,100	6.72	6.72
12-12-07	6.50	6.69	6.48	15,765,800	6.61	6.61
12-12-06	6.07	6.43	6.04	16,237,200	6.41	6.41
12-12-05	5.99	6.12	5.92	12,203,200	6.08	6.08
12-12-04	5.90	6.01	5.86	11,905,200	5.99	5.99
12-12-03	5.98	6.01	5.85	8,285,400	5.89	5.89
12-11-30	5.92	5.96	5.85	26,440,100	5.95	5.95
12-11-29	5.91	5.96	5.85	10,336,600	5.87	5.87
Date	Open	High	Low	Vol	Cls	adjCls
12-11-28	5.53	5.85	5.50	10,485,000	5.85	5.85
12-11-27	5.59	5.75	5.56	8,198,000	5.62	5.62
12-11-26	5.60	5.63	5.46	9,387,300	5.58	5.58
12-11-23	5.69	5.74	5.60	3,182,200	5.65	5.65
12-11-21	5.60	5.69	5.54	7,302,900	5.66	5.66
12-11-20	5.56	5.61	5.44	7,358,600	5.60	5.60
12-11-19	5.51	5.63	5.41	9,426,000	5.57	5.57
12-11-16	5.30	5.42	5.21	12,162,300	5.38	5.38
12-11-15	5.19	5.40	5.10	12,977,200	5.29	5.29
Date	Open	High	Low	Vol	Cls	adjCls
12-11-14	5.41	5.50	5.22	9,414,400	5.29	5.29
12-11-13	5.50	5.58	5.40	10,527,000	5.40	5.40
12-11-12	5.64	5.71	5.54	5,680,900	5.54	5.54
12-11-09	5.54	5.73	5.54	13,382,100	5.61	5.61
12-11-08	5.67	5.81	5.54	10,739,100	5.56	5.56
12-11-07	5.83	5.91	5.64	15,154,300	5.65	5.65
12-11-06	6.09	6.18	5.96	13,291,600	6.00	6.00
12-11-05	6.06	6.12	5.94	10,471,300	5.98	5.98
12-11-02	6.28	6.30	5.92	10,681,000	6.06	6.06
Date	Open	High	Low	Vol	Cls	adjCls
12-11-01	6.02	6.30	6.00	15,518,400	6.22	6.22
12-10-31	5.76	6.04	5.71	13,500,100	5.96	5.96
12-10-26	5.61	5.70	5.45	6,172,000	5.48	5.48
12-10-25	5.53	5.66	5.48	5,667,900	5.64	5.64
12-10-24	5.54	5.55	5.40	5,140,300	5.41	5.41
12-10-23	5.56	5.57	5.42	8,851,700	5.49	5.49
12-10-22	5.59	5.75	5.52	6,923,900	5.71	5.71
12-10-19	5.79	5.83	5.53	9,418,000	5.63	5.63
12-10-18	5.80	5.92	5.74	7,676,300	5.81	5.81
Date	Open	High	Low	Vol	Cls	adjCls
12-10-17	5.71	5.86	5.70	7,999,400	5.79	5.79
12-10-16	5.57	5.74	5.57	6,276,900	5.70	5.70
12-10-15	5.47	5.57	5.44	6,344,800	5.51	5.51
12-10-12	5.45	5.55	5.21	13,396,500	5.47	5.47
12-10-11	5.55	5.64	5.40	8,364,000	5.49	5.49
12-10-10	5.43	5.50	5.37	9,342,600	5.47	5.47
12-10-09	5.43	5.50	5.36	7,748,400	5.44	5.44
12-10-08	5.37	5.45	5.31	4,465,200	5.42	5.42
12-10-05	5.35	5.48	5.26	9,708,400	5.39	5.39
Date	Open	High	Low	Vol	Cls	adjCls
12-10-04	5.19	5.33	5.12	11,526,300	5.21	5.21
12-10-03	5.16	5.19	5.07	6,177,000	5.16	5.16
12-10-02	5.18	5.22	5.08	6,297,000	5.16	5.16
12-10-01	5.25	5.26	5.11	10,415,800	5.13	5.13
12-09-28	5.19	5.28	5.10	11,943,600	5.23	5.23
12-09-27	5.29	5.33	5.15	8,821,800	5.23	5.23
12-09-26	5.16	5.30	5.07	7,658,900	5.23	5.23
12-09-25	5.57	5.60	5.16	12,134,000	5.17	5.17
12-09-24	5.62	5.64	5.51	6,602,900	5.55	5.55
Date	Open	High	Low	Vol	Cls	adjCls
12-09-21	5.90	5.92	5.61	11,040,900	5.66	5.66
12-09-20	5.82	5.87	5.66	8,639,000	5.83	5.83
12-09-19	5.91	5.98	5.84	9,886,400	5.89	5.89
12-09-18	6.00	6.00	5.82	7,763,100	5.87	5.87
12-09-17	6.07	6.15	5.95	7,067,300	6.00	6.00
12-09-14	5.76	6.13	5.60	13,253,000	6.12	6.12
12-09-13	5.73	5.90	5.61	11,137,900	5.89	5.89
12-09-12	5.80	5.89	5.70	8,387,600	5.71	5.71
12-09-11	5.71	5.84	5.66	6,005,200	5.76	5.76
Date	Open	High	Low	Vol	Cls	adjCls
12-09-10	5.65	5.82	5.63	8,903,500	5.72	5.72
12-09-07	5.47	5.67	5.45	7,900,400	5.65	5.65
12-09-06	5.23	5.49	5.21	10,708,200	5.45	5.45
12-09-05	5.23	5.28	5.14	5,071,500	5.17	5.17
12-09-04	5.27	5.30	5.15	6,766,100	5.25	5.25
12-08-31	5.30	5.33	5.23	7,312,500	5.29	5.29
12-08-30	5.27	5.30	5.15	5,697,100	5.21	5.21
12-08-29	5.27	5.35	5.24	5,467,500	5.34	5.34
12-08-28	5.25	5.36	5.23	5,153,500	5.27	5.27
Date	Open	High	Low	Vol	Cls	adjCls
12-08-27	5.43	5.47	5.25	6,112,400	5.26	5.26
12-08-24	5.22	5.49	5.14	8,480,000	5.41	5.41
12-08-23	5.35	5.40	5.24	5,350,000	5.24	5.24
12-08-22	5.45	5.53	5.28	9,787,600	5.38	5.38
12-08-21	5.41	5.57	5.40	15,847,500	5.45	5.45
12-08-20	5.25	5.39	5.21	7,351,000	5.34	5.34
12-08-17	5.19	5.29	5.18	9,006,800	5.25	5.25
12-08-16	5.02	5.19	5.02	7,440,500	5.17	5.17
12-08-15	4.90	5.07	4.87	6,013,600	4.99	4.99
Date	Open	High	Low	Vol	Cls	adjCls
12-08-14	4.88	5.02	4.83	7,812,400	4.89	4.89
12-08-13	4.80	4.97	4.76	4,656,100	4.83	4.83
12-08-10	4.75	4.91	4.73	6,392,400	4.84	4.84
12-08-09	4.67	4.83	4.64	7,628,100	4.80	4.80
12-08-08	4.47	4.79	4.43	10,981,500	4.61	4.61
12-08-07	4.44	4.59	4.43	6,740,300	4.50	4.50
12-08-06	4.35	4.44	4.31	7,554,500	4.39	4.39
12-08-03	4.32	4.40	4.25	19,192,500	4.32	4.32
12-08-02	4.41	4.49	4.06	23,809,400	4.12	4.12
Date	Open	High	Low	Vol	Cls	adjCls
12-08-01	5.34	5.35	4.42	36,048,600	4.48	4.48
12-07-31	5.09	5.13	4.98	9,111,100	5.04	5.04
12-07-30	5.08	5.17	4.99	6,172,500	5.10	5.10
12-07-27	4.87	5.15	4.80	10,510,900	5.07	5.07
12-07-26	4.83	4.85	4.62	6,162,500	4.77	4.77
12-07-25	4.82	4.90	4.65	6,379,500	4.67	4.67
12-07-24	4.84	4.85	4.65	6,575,600	4.79	4.79
12-07-23	4.72	4.83	4.62	5,699,200	4.83	4.83
12-07-20	5.01	5.01	4.78	8,325,600	4.79	4.79
Date	Open	High	Low	Vol	Cls	adjCls
12-07-19	5.14	5.20	5.00	6,861,700	5.06	5.06
12-07-18	5.25	5.27	5.08	6,874,500	5.12	5.12
12-07-17	5.33	5.39	5.19	5,199,900	5.30	5.30
12-07-16	5.28	5.39	5.23	5,067,400	5.31	5.31
12-07-13	5.10	5.35	5.09	5,957,000	5.32	5.32
12-07-12	5.15	5.18	5.01	6,206,800	5.08	5.08
12-07-11	5.21	5.30	5.17	4,505,300	5.23	5.23
12-07-10	5.47	5.53	5.15	5,984,400	5.21	5.21
12-07-09	5.53	5.59	5.33	4,220,300	5.41	5.41
Date	Open	High	Low	Vol	Cls	adjCls
12-07-06	5.51	5.60	5.44	5,913,800	5.56	5.56
12-07-05	5.84	5.87	5.60	5,366,600	5.61	5.61
12-07-03	5.70	5.97	5.70	5,796,100	5.89	5.89
12-07-02	5.74	5.79	5.61	5,415,200	5.71	5.71
12-06-29	5.60	5.79	5.48	13,698,300	5.66	5.66
12-06-28	4.90	5.46	4.80	19,957,800	5.43	5.43
12-06-27	4.97	5.09	4.91	8,786,000	4.91	4.91
12-06-26	4.92	5.00	4.89	5,454,900	4.94	4.94
12-06-25	5.10	5.10	4.89	7,279,000	4.89	4.89
Date	Open	High	Low	Vol	Cls	adjCls
12-06-22	5.21	5.27	5.12	6,062,100	5.17	5.17
12-06-21	5.48	5.52	5.14	5,691,600	5.15	5.15
12-06-20	5.49	5.56	5.36	5,012,200	5.48	5.48
12-06-19	5.28	5.54	5.24	6,194,400	5.48	5.48
12-06-18	5.29	5.32	5.20	5,537,300	5.23	5.23
12-06-15	5.22	5.37	5.16	6,703,900	5.37	5.37
12-06-14	5.15	5.24	5.11	7,376,900	5.17	5.17
12-06-13	5.16	5.25	5.10	7,149,100	5.12	5.12
12-06-12	5.09	5.22	5.09	5,554,100	5.18	5.18
Date	Open	High	Low	Vol	Cls	adjCls
12-06-11	5.48	5.50	5.07	6,995,400	5.08	5.08
12-06-08	5.35	5.39	5.21	4,919,100	5.38	5.38
12-06-07	5.57	5.66	5.35	5,831,500	5.39	5.39
12-06-06	5.21	5.48	5.16	7,447,400	5.44	5.44
12-06-05	5.06	5.19	5.03	8,007,800	5.10	5.10
12-06-04	5.10	5.17	5.03	8,735,700	5.05	5.05
12-06-01	5.07	5.24	5.01	10,782,700	5.13	5.13
12-05-31	5.27	5.31	5.11	7,131,700	5.24	5.24
12-05-30	5.34	5.37	5.21	5,531,800	5.28	5.28
Date	Open	High	Low	Vol	Cls	adjCls
12-05-29	5.29	5.48	5.25	4,833,700	5.44	5.44
12-05-25	5.24	5.28	5.13	3,967,700	5.19	5.19
12-05-24	5.28	5.32	5.08	5,413,200	5.25	5.25
12-05-23	5.16	5.26	5.04	9,900,000	5.24	5.24
12-05-22	5.16	5.51	5.11	10,586,100	5.25	5.25
12-05-21	4.94	5.11	4.88	6,452,100	5.10	5.10
12-05-18	5.05	5.07	4.82	8,988,600	4.88	4.88
12-05-17	5.10	5.14	4.87	15,561,100	4.98	4.98
12-05-16	5.54	5.65	5.10	15,431,300	5.11	5.11
Date	Open	High	Low	Vol	Cls	adjCls
12-05-15	5.73	5.76	5.49	13,350,000	5.50	5.50
12-05-14	5.72	5.77	5.66	8,242,000	5.73	5.73
12-05-11	5.59	5.88	5.56	9,536,800	5.85	5.85
12-05-10	5.68	5.75	5.63	6,804,700	5.67	5.67
12-05-09	5.69	5.69	5.54	10,915,900	5.61	5.61
12-05-08	5.80	5.84	5.63	10,120,600	5.82	5.82
12-05-07	5.69	5.80	5.50	13,151,200	5.80	5.80
12-05-04	5.80	5.85	5.67	8,986,000	5.80	5.80
12-05-03	6.15	6.19	5.78	13,929,700	5.83	5.83
Date	Open	High	Low	Vol	Cls	adjCls
12-05-02	6.43	6.50	6.04	28,221,300	6.14	6.14
12-05-01	6.03	6.21	5.98	15,242,900	6.15	6.15
12-04-30	5.97	6.05	5.90	8,568,800	6.01	6.01
12-04-27	5.98	6.01	5.81	10,422,000	5.99	5.99
12-04-26	5.86	5.97	5.81	11,833,900	5.95	5.95
12-04-25	6.12	6.13	5.70	20,797,800	5.87	5.87
12-04-24	6.02	6.18	5.97	14,909,800	6.04	6.04
12-04-23	5.93	6.07	5.86	19,493,900	6.06	6.06
12-04-20	6.08	6.20	6.01	14,351,100	6.06	6.06
Date	Open	High	Low	Vol	Cls	adjCls
12-04-19	6.01	6.21	5.94	43,385,500	6.04	6.04
12-04-18	6.60	6.60	5.83	75,351,400	5.87	5.87
12-04-17	7.72	7.79	7.62	5,227,800	7.70	7.70
12-04-16	7.72	7.81	7.50	6,474,300	7.62	7.62
12-04-13	7.71	7.76	7.54	9,336,800	7.65	7.65
12-04-12	7.58	7.87	7.53	8,539,600	7.85	7.85
12-04-11	7.53	7.77	7.44	11,563,600	7.54	7.54
12-04-10	7.66	7.78	7.28	11,144,100	7.31	7.31
12-04-09	7.83	7.85	7.65	7,776,600	7.69	7.69
Date	Open	High	Low	Vol	Cls	adjCls
12-04-05	7.94	8.14	7.91	7,204,900	8.05	8.05
12-04-04	8.02	8.14	7.91	10,394,100	8.02	8.02
12-04-03	8.39	8.44	8.02	13,353,300	8.17	8.17
12-04-02	8.32	8.46	8.22	7,936,200	8.38	8.38
12-03-30	8.52	8.54	8.11	10,529,000	8.32	8.32
12-03-29	8.53	8.59	8.24	8,190,400	8.45	8.45
12-03-28	8.75	8.79	8.46	8,736,700	8.65	8.65
12-03-27	8.85	8.90	8.71	7,431,100	8.74	8.74
12-03-26	8.83	8.87	8.72	10,083,400	8.80	8.80
Date	Open	High	Low	Vol	Cls	adjCls
12-03-23	8.74	8.78	8.58	9,952,000	8.71	8.71
12-03-22	8.74	8.85	8.65	11,061,600	8.74	8.74
12-03-21	9.12	9.16	8.88	11,317,500	8.88	8.88
12-03-20	9.05	9.11	8.91	6,951,800	9.08	9.08
12-03-19	9.09	9.32	9.01	7,268,900	9.15	9.15
12-03-16	9.36	9.49	9.07	8,650,000	9.15	9.15
12-03-15	8.95	9.32	8.86	11,214,600	9.32	9.32
12-03-14	9.08	9.11	8.87	8,939,800	8.90	8.90
12-03-13	8.90	9.08	8.79	12,704,800	9.04	9.04
Date	Open	High	Low	Vol	Cls	adjCls
12-03-12	8.88	8.94	8.71	5,250,200	8.81	8.81
12-03-09	8.95	8.98	8.82	10,925,500	8.90	8.90
12-03-08	8.82	9.10	8.74	11,289,600	8.91	8.91
12-03-07	8.65	8.73	8.58	6,104,200	8.68	8.68
12-03-06	8.73	8.75	8.52	6,925,000	8.57	8.57
12-03-05	8.96	9.01	8.81	6,620,800	8.91	8.91
12-03-02	9.12	9.20	8.93	7,053,100	8.96	8.96
12-03-01	9.09	9.28	9.05	8,425,900	9.10	9.10
12-02-29	9.01	9.29	9.01	8,946,800	9.09	9.09
Date	Open	High	Low	Vol	Cls	adjCls
12-02-28	9.04	9.09	8.93	6,403,400	8.96	8.96
12-02-27	8.96	9.15	8.80	8,070,400	9.03	9.03
12-02-24	9.34	9.38	9.12	5,310,400	9.14	9.14
12-02-23	9.26	9.48	9.14	6,735,700	9.34	9.34
12-02-22	9.46	9.50	9.14	7,474,400	9.20	9.20
12-02-21	9.25	9.68	9.22	14,337,200	9.54	9.54
12-02-17	9.06	9.25	9.01	10,883,900	9.22	9.22
12-02-16	8.82	9.06	8.67	10,009,500	9.03	9.03
12-02-15	8.97	9.01	8.78	7,605,600	8.82	8.82
Date	Open	High	Low	Vol	Cls	adjCls
12-02-14	8.99	9.01	8.72	8,955,400	8.88	8.88
12-02-13	8.93	9.06	8.77	11,098,300	9.04	9.04
12-02-10	8.71	8.92	8.52	9,979,900	8.74	8.74
12-02-09	8.95	9.02	8.83	16,513,300	8.91	8.91
12-02-08	8.97	9.00	8.83	8,676,200	8.90	8.90
12-02-07	8.94	9.00	8.78	7,556,700	8.95	8.95
12-02-06	9.10	9.19	8.83	12,260,900	8.94	8.94
12-02-03	8.83	9.61	8.75	29,098,500	9.17	9.17
12-02-02	8.08	8.15	7.97	7,584,800	8.04	8.04
Date	Open	High	Low	Vol	Cls	adjCls
12-02-01	7.87	8.07	7.77	8,481,600	7.99	7.99
12-01-31	7.72	8.04	7.60	7,267,100	7.71	7.71
12-01-30	7.71	7.78	7.54	8,084,900	7.65	7.65
12-01-27	7.70	7.90	7.56	12,102,200	7.83	7.83
12-01-26	8.21	8.25	7.65	10,632,800	7.80	7.80
12-01-25	8.21	8.26	7.98	11,289,500	8.06	8.06
12-01-24	8.06	8.29	8.00	6,520,600	8.24	8.24
12-01-23	8.21	8.45	8.15	6,240,300	8.22	8.22
12-01-20	8.12	8.24	8.06	8,137,800	8.24	8.24
Date	Open	High	Low	Vol	Cls	adjCls
12-01-19	7.90	8.33	7.90	10,712,600	8.17	8.17
12-01-18	7.52	7.89	7.46	8,089,700	7.82	7.82
12-01-17	7.62	7.69	7.44	6,921,000	7.53	7.53
12-01-13	7.59	7.61	7.29	8,574,700	7.51	7.51
12-01-12	7.90	7.96	7.49	9,770,900	7.72	7.72
12-01-11	7.22	7.82	7.18	11,927,400	7.80	7.80
12-01-10	6.93	7.33	6.92	8,637,000	7.27	7.27
12-01-09	6.76	6.87	6.73	3,884,300	6.77	6.77
12-01-06	6.94	7.00	6.74	6,729,400	6.77	6.77
Date	Open	High	Low	Vol	Cls	adjCls
12-01-05	6.67	7.06	6.58	8,273,100	6.96	6.96
12-01-04	6.80	6.80	6.57	6,298,100	6.75	6.75
12-01-03	6.74	6.99	6.72	9,126,300	6.84	6.84
11-12-30	6.45	6.59	6.41	5,226,600	6.55	6.55
11-12-29	6.29	6.49	6.28	4,607,000	6.45	6.45
11-12-28	6.39	6.42	6.22	4,943,200	6.29	6.29
11-12-27	6.46	6.57	6.39	4,130,200	6.39	6.39
11-12-23	6.38	6.71	6.30	3,744,400	6.46	6.46
11-12-22	6.09	6.34	6.05	12,442,800	6.34	6.34
Date	Open	High	Low	Vol	Cls	adjCls
11-12-21	5.92	6.10	5.88	13,107,300	6.00	6.00
11-12-20	5.94	6.07	5.84	10,886,100	6.00	6.00
11-12-19	6.30	6.32	5.69	10,585,700	5.75	5.75
11-12-16	6.32	6.50	6.20	6,989,900	6.26	6.26
11-12-15	6.39	6.48	6.22	6,064,800	6.26	6.26
11-12-14	6.23	6.38	6.07	11,052,500	6.22	6.22
11-12-13	6.50	6.63	6.22	9,207,200	6.29	6.29
11-12-12	6.61	6.65	6.29	7,277,200	6.43	6.43
11-12-09	6.60	6.81	6.60	7,808,000	6.75	6.75
Date	Open	High	Low	Vol	Cls	adjCls
11-12-08	6.87	7.05	6.51	11,555,600	6.54	6.54
11-12-07	6.64	6.94	6.55	7,399,900	6.93	6.93
11-12-06	6.66	6.89	6.47	7,551,800	6.73	6.73
11-12-05	6.76	6.82	6.57	9,807,400	6.71	6.71
11-12-02	6.64	6.83	6.46	9,411,400	6.47	6.47
11-12-01	6.48	6.60	6.39	7,150,200	6.54	6.54
11-11-30	6.60	6.61	6.39	10,981,600	6.59	6.59
11-11-29	6.08	6.30	5.99	10,648,100	6.14	6.14
11-11-28	5.87	6.23	5.87	13,577,100	6.07	6.07
Date	Open	High	Low	Vol	Cls	adjCls
11-11-25	5.34	5.52	5.34	3,315,200	5.39	5.39
11-11-23	5.57	5.57	5.32	10,064,800	5.35	5.35
11-11-22	5.72	5.85	5.68	7,137,500	5.69	5.69
11-11-21	5.93	5.93	5.66	12,481,900	5.78	5.78
11-11-18	6.20	6.24	6.04	7,563,700	6.09	6.09
11-11-17	6.33	6.40	6.02	12,161,200	6.10	6.10
11-11-16	6.50	6.56	6.28	11,856,800	6.31	6.31
11-11-15	6.66	6.76	6.51	10,826,700	6.60	6.60
11-11-14	6.90	6.94	6.68	6,753,400	6.73	6.73
Date	Open	High	Low	Vol	Cls	adjCls
11-11-11	6.86	7.07	6.76	10,312,200	6.95	6.95
11-11-10	6.75	6.81	6.45	9,585,200	6.55	6.55
11-11-09	6.90	6.91	6.51	14,116,100	6.56	6.56
11-11-08	7.10	7.24	6.93	12,037,400	7.16	7.16
11-11-07	7.13	7.18	6.72	16,333,300	6.98	6.98
11-11-04	6.38	7.38	6.31	25,060,900	7.19	7.19
11-11-03	6.39	6.43	5.93	13,019,700	6.16	6.16
11-11-02	6.18	6.29	6.00	8,686,600	6.17	6.17
11-11-01	6.01	6.10	5.81	15,867,600	5.84	5.84
Date	Open	High	Low	Vol	Cls	adjCls
11-10-31	6.64	6.64	6.37	9,358,300	6.38	6.38
11-10-28	6.73	6.89	6.57	10,043,500	6.85	6.85
11-10-27	6.64	6.99	6.53	18,817,500	6.84	6.84
11-10-26	5.90	6.29	5.76	13,380,600	6.15	6.15
11-10-25	6.28	6.28	5.72	11,090,100	5.73	5.73
11-10-24	6.02	6.41	6.02	12,123,200	6.35	6.35
11-10-21	5.96	6.17	5.90	9,645,700	6.00	6.00
11-10-20	5.80	5.90	5.66	8,814,200	5.86	5.86
11-10-19	6.06	6.27	5.77	11,082,700	5.80	5.80
Date	Open	High	Low	Vol	Cls	adjCls
11-10-18	5.61	6.19	5.49	11,912,900	6.09	6.09
11-10-17	5.81	5.81	5.51	9,469,700	5.59	5.59
11-10-14	5.68	5.90	5.53	11,264,500	5.87	5.87
11-10-13	5.86	5.86	5.46	10,498,100	5.56	5.56
11-10-12	5.74	6.06	5.74	11,288,400	5.89	5.89
11-10-11	5.38	5.75	5.31	11,618,200	5.62	5.62
11-10-10	5.25	5.45	5.25	7,835,800	5.45	5.45
11-10-07	5.55	5.59	5.12	9,948,400	5.13	5.13
11-10-06	5.33	5.52	5.22	11,864,200	5.51	5.51
Date	Open	High	Low	Vol	Cls	adjCls
11-10-05	5.28	5.39	5.11	10,530,900	5.34	5.34
11-10-04	5.23	5.32	4.84	12,709,800	5.32	5.32
11-10-03	5.70	5.83	5.16	9,242,400	5.29	5.29
11-09-30	5.88	5.94	5.72	8,365,200	5.74	5.74
11-09-29	5.73	6.04	5.70	11,433,800	6.00	6.00
11-09-28	5.65	5.70	5.55	11,729,900	5.57	5.57
11-09-27	5.51	5.79	5.44	12,230,400	5.61	5.61
11-09-26	5.26	5.33	5.02	8,950,100	5.33	5.33
11-09-23	4.93	5.17	4.88	7,230,300	5.09	5.09
Date	Open	High	Low	Vol	Cls	adjCls
11-09-22	5.04	5.14	4.80	15,599,700	4.92	4.92
11-09-21	5.70	5.76	5.34	7,871,000	5.35	5.35
11-09-20	5.94	6.05	5.71	6,326,900	5.71	5.71
11-09-19	6.00	6.01	5.74	7,124,300	5.89	5.89
11-09-16	6.19	6.31	5.97	7,797,100	6.16	6.16
11-09-15	6.07	6.16	5.83	9,994,100	6.13	6.13
11-09-14	5.94	6.09	5.60	9,298,200	5.95	5.95
11-09-13	5.83	5.98	5.68	8,193,400	5.86	5.86
11-09-12	5.70	5.83	5.50	14,258,800	5.82	5.82
Date	Open	High	Low	Vol	Cls	adjCls
11-09-09	6.01	6.04	5.70	11,467,500	5.82	5.82
11-09-08	6.41	6.46	6.02	8,417,600	6.11	6.11
11-09-07	6.18	6.56	6.16	9,133,200	6.52	6.52
11-09-06	6.15	6.21	5.94	8,544,600	6.04	6.04
11-09-02	6.41	6.48	6.30	8,390,900	6.39	6.39
11-09-01	6.94	6.97	6.62	5,593,900	6.62	6.62
11-08-31	6.98	7.09	6.76	6,679,700	6.93	6.93
11-08-30	6.98	7.02	6.73	7,188,800	6.91	6.91
11-08-29	6.61	7.06	6.61	5,378,000	7.03	7.03
Date	Open	High	Low	Vol	Cls	adjCls
11-08-26	6.20	6.60	6.02	6,359,000	6.51	6.51
11-08-25	6.81	6.88	6.20	9,405,100	6.31	6.31
11-08-24	6.15	6.57	6.11	7,460,500	6.55	6.55
11-08-23	6.16	6.21	6.00	9,408,800	6.14	6.14
11-08-22	6.51	6.54	6.12	8,552,000	6.16	6.16
11-08-19	6.20	6.54	6.16	10,932,400	6.25	6.25
11-08-18	6.34	6.40	6.14	13,604,800	6.32	6.32
11-08-17	6.55	6.73	6.36	8,518,000	6.68	6.68
11-08-16	6.59	6.67	6.38	10,962,500	6.45	6.45
Date	Open	High	Low	Vol	Cls	adjCls
11-08-15	6.44	6.75	6.43	9,112,300	6.67	6.67
11-08-12	6.54	6.81	6.28	12,898,300	6.40	6.40
11-08-11	5.81	6.58	5.76	12,985,600	6.41	6.41
11-08-10	6.00	6.14	5.75	18,137,500	5.78	5.78
11-08-09	5.81	6.44	5.63	22,625,700	6.44	6.44
11-08-08	6.36	6.46	5.26	28,342,800	5.63	5.63
11-08-05	7.18	7.23	6.53	13,890,400	6.78	6.78
11-08-04	7.66	7.68	6.95	20,484,100	7.02	7.02
11-08-03	7.68	7.85	7.38	11,152,400	7.83	7.83
Date	Open	High	Low	Vol	Cls	adjCls
11-08-02	7.94	8.05	7.59	8,916,700	7.60	7.60
11-08-01	8.44	8.47	7.90	11,845,500	8.04	8.04
11-07-29	7.85	8.60	7.79	21,692,400	8.32	8.32
11-07-28	8.00	8.10	7.77	7,764,900	7.82	7.82
11-07-27	8.37	8.45	7.92	10,650,000	7.95	7.95
11-07-26	8.48	8.52	8.30	9,132,600	8.40	8.40
11-07-25	8.77	8.85	8.43	13,189,100	8.47	8.47
11-07-22	8.26	8.95	8.19	14,979,700	8.93	8.93
11-07-21	8.30	8.47	7.56	34,191,400	8.21	8.21
Date	Open	High	Low	Vol	Cls	adjCls
11-07-20	9.56	9.60	9.42	5,557,800	9.47	9.47
11-07-19	9.23	9.55	9.08	13,591,700	9.50	9.50
11-07-18	9.71	9.90	8.95	11,496,200	9.06	9.06
11-07-15	9.81	9.82	9.67	6,712,200	9.81	9.81
11-07-14	9.81	9.83	9.57	11,055,900	9.75	9.75
11-07-13	9.77	9.93	9.70	7,416,700	9.79	9.79
11-07-12	9.76	10.00	9.70	9,199,800	9.71	9.71
11-07-11	10.27	10.31	9.79	8,650,000	9.81	9.81
11-07-08	10.48	10.50	10.33	4,285,000	10.48	10.48
Date	Open	High	Low	Vol	Cls	adjCls
11-07-07	10.59	10.71	10.48	5,620,200	10.68	10.68
11-07-06	10.25	10.48	10.13	5,266,800	10.46	10.46
11-07-05	10.42	10.51	10.10	5,070,000	10.28	10.28
11-07-01	10.30	10.59	10.23	3,591,600	10.56	10.56
11-06-30	10.26	10.38	10.21	4,726,300	10.28	10.28
11-06-29	10.07	10.23	9.99	5,406,900	10.20	10.20
11-06-28	10.03	10.06	9.93	3,409,600	9.99	9.99
11-06-27	9.95	10.06	9.84	3,904,700	9.98	9.98
11-06-24	10.10	10.16	9.91	5,225,800	9.95	9.95
Date	Open	High	Low	Vol	Cls	adjCls
11-06-23	10.17	10.22	9.96	7,096,400	10.10	10.10
11-06-22	10.37	10.59	10.36	5,390,600	10.38	10.38
11-06-21	10.30	10.50	10.20	6,898,700	10.42	10.42
11-06-20	10.15	10.25	9.99	3,659,500	10.20	10.20
11-06-17	10.07	10.20	10.01	5,491,800	10.20	10.20
11-06-16	9.89	10.03	9.75	8,077,300	9.92	9.92
11-06-15	10.22	10.22	9.87	6,937,300	9.89	9.89
11-06-14	10.39	10.46	10.31	5,593,500	10.34	10.34
11-06-13	10.30	10.41	10.18	6,115,000	10.24	10.24
Date	Open	High	Low	Vol	Cls	adjCls
11-06-10	10.42	10.44	9.99	8,777,300	10.10	10.10
11-06-09	10.43	10.59	10.35	4,820,500	10.47	10.47
11-06-08	10.55	10.62	10.24	11,024,000	10.46	10.46
11-06-07	10.50	10.68	10.43	9,974,200	10.59	10.59
11-06-06	10.67	10.75	10.33	6,125,000	10.44	10.44
11-06-03	10.85	10.98	10.68	5,669,700	10.73	10.73
11-06-02	10.65	11.12	10.52	13,333,300	11.05	11.05
11-06-01	11.04	11.04	10.62	5,937,800	10.63	10.63
11-05-31	11.23	11.30	10.97	5,615,100	11.11	11.11
Date	Open	High	Low	Vol	Cls	adjCls
11-05-27	11.10	11.18	11.04	2,794,200	11.09	11.09
11-05-26	10.89	11.12	10.86	4,512,400	11.07	11.07
11-05-25	10.93	11.04	10.84	4,258,900	10.95	10.95
11-05-24	10.97	11.08	10.89	4,699,400	11.01	11.01
11-05-23	10.94	11.08	10.85	4,003,400	10.95	10.95
11-05-20	11.29	11.35	11.10	6,057,400	11.12	11.12
11-05-19	11.31	11.38	11.20	5,208,700	11.37	11.37
11-05-18	11.19	11.25	11.05	3,816,800	11.24	11.24
11-05-17	11.16	11.26	10.99	5,098,700	11.20	11.20
Date	Open	High	Low	Vol	Cls	adjCls
11-05-16	11.19	11.48	11.17	4,538,300	11.21	11.21
11-05-13	11.53	11.57	11.17	6,171,700	11.22	11.22
11-05-12	11.40	11.57	11.30	5,247,300	11.52	11.52
11-05-11	11.25	11.71	11.19	10,797,200	11.45	11.45
11-05-10	11.48	11.49	11.22	10,615,900	11.25	11.25
11-05-09	11.45	11.59	11.40	6,702,700	11.44	11.44
11-05-06	11.80	11.90	11.45	9,839,400	11.47	11.47
11-05-05	11.91	11.97	11.58	7,116,500	11.63	11.63
11-05-04	12.16	12.46	11.94	7,638,200	12.07	12.07
Date	Open	High	Low	Vol	Cls	adjCls
11-05-03	12.44	12.55	12.11	6,921,500	12.18	12.18
11-05-02	12.31	12.52	12.22	5,776,100	12.52	12.52
11-04-29	12.26	12.26	12.14	4,435,000	12.19	12.19
11-04-28	12.18	12.41	12.14	9,799,300	12.25	12.25
11-04-27	12.30	12.31	12.09	5,034,700	12.20	12.20
11-04-26	12.08	12.30	11.98	2,702,000	12.30	12.30
11-04-25	11.96	12.11	11.90	2,577,100	11.99	11.99
11-04-21	12.10	12.19	11.85	3,501,700	12.02	12.02
11-04-20	12.03	12.23	11.96	4,150,700	12.04	12.04
Date	Open	High	Low	Vol	Cls	adjCls
11-04-19	12.01	12.08	11.78	3,927,300	11.84	11.84
11-04-18	12.02	12.09	11.89	4,243,200	11.95	11.95
11-04-15	12.45	12.45	12.14	4,312,800	12.26	12.26
11-04-14	12.52	12.56	12.22	4,726,100	12.26	12.26
11-04-13	12.72	12.80	12.52	2,959,000	12.55	12.55
11-04-12	12.66	12.73	12.52	3,679,900	12.68	12.68
11-04-11	12.95	13.11	12.70	4,003,000	12.74	12.74
11-04-08	13.40	13.42	12.94	3,818,000	12.99	12.99
11-04-07	13.26	13.41	13.16	4,192,500	13.31	13.31
Date	Open	High	Low	Vol	Cls	adjCls
11-04-06	13.25	13.33	13.18	4,657,600	13.28	13.28
11-04-05	13.34	13.36	13.15	5,027,000	13.20	13.20
11-04-04	13.52	13.64	13.31	4,453,100	13.36	13.36
11-04-01	13.60	13.60	13.43	3,164,700	13.54	13.54
11-03-31	13.47	13.58	13.22	3,959,900	13.46	13.46
11-03-30	13.32	13.57	13.26	3,711,100	13.50	13.50
11-03-29	12.97	13.25	12.92	3,147,300	13.25	13.25
11-03-28	13.10	13.24	12.98	1,951,800	12.98	12.98
11-03-25	12.99	13.14	12.95	2,104,200	13.07	13.07
Date	Open	High	Low	Vol	Cls	adjCls
11-03-24	13.08	13.08	12.77	3,008,300	12.96	12.96
11-03-23	12.84	13.00	12.66	3,033,600	12.99	12.99
11-03-22	12.99	13.02	12.89	4,085,700	12.91	12.91
11-03-21	13.01	13.01	12.79	3,621,900	12.97	12.97
11-03-18	12.70	12.83	12.63	4,742,900	12.76	12.76
11-03-17	12.72	12.73	12.27	5,916,300	12.45	12.45
11-03-16	12.59	12.63	12.25	8,844,900	12.42	12.42
11-03-15	12.11	12.72	12.02	7,938,400	12.62	12.62
11-03-14	12.93	13.02	12.52	6,593,400	12.61	12.61
Date	Open	High	Low	Vol	Cls	adjCls
11-03-11	12.50	13.11	12.41	7,190,100	13.00	13.00
11-03-10	12.77	12.83	12.59	4,646,900	12.61	12.61
11-03-09	12.99	13.10	12.83	4,034,300	12.94	12.94
11-03-08	12.79	13.04	12.70	4,261,200	13.01	13.01
11-03-07	12.97	13.03	12.64	4,442,500	12.75	12.75
11-03-04	12.92	12.98	12.67	4,054,400	12.87	12.87
11-03-03	12.98	13.09	12.83	4,455,200	12.97	12.97
11-03-02	12.74	12.97	12.69	5,726,300	12.80	12.80
11-03-01	13.29	13.30	12.61	8,040,300	12.80	12.80
Date	Open	High	Low	Vol	Cls	adjCls
11-02-28	13.37	13.46	13.10	4,421,300	13.23	13.23
11-02-25	13.16	13.30	13.08	4,363,000	13.30	13.30
11-02-24	13.07	13.21	12.93	8,265,200	13.08	13.08
11-02-23	13.31	13.61	12.93	9,514,400	13.10	13.10
11-02-22	13.74	13.78	13.31	7,805,300	13.32	13.32
11-02-18	13.74	14.44	13.53	16,305,400	13.99	13.99
11-02-17	13.66	13.92	13.52	3,499,100	13.75	13.75
11-02-16	13.73	13.88	13.47	5,250,600	13.72	13.72
11-02-15	13.38	13.68	13.36	6,835,200	13.68	13.68
Date	Open	High	Low	Vol	Cls	adjCls
11-02-14	13.61	13.65	13.33	5,498,800	13.42	13.42
11-02-11	13.17	13.86	13.16	12,298,800	13.59	13.59
11-02-10	12.76	13.07	12.72	6,832,500	13.02	13.02
11-02-09	12.90	12.91	12.72	6,358,000	12.75	12.75
11-02-08	12.78	13.05	12.69	10,710,700	12.96	12.96
11-02-07	12.94	13.01	12.85	6,187,400	13.00	13.00
11-02-04	12.78	12.97	12.65	10,399,300	12.91	12.91
11-02-03	12.65	12.86	12.65	11,946,000	12.83	12.83
11-02-02	12.84	13.28	12.30	35,245,600	12.76	12.76
Date	Open	High	Low	Vol	Cls	adjCls
11-02-01	13.68	14.02	13.63	8,380,600	13.94	13.94
11-01-31	13.89	14.09	13.53	7,136,800	13.57	13.57
11-01-28	14.17	14.20	13.81	16,912,600	13.85	13.85
11-01-27	13.83	14.13	13.70	4,807,100	14.12	14.12
11-01-26	13.83	14.02	13.76	6,478,500	13.77	13.77
11-01-25	13.60	13.80	13.46	7,146,600	13.80	13.80
11-01-24	13.58	13.74	13.52	5,375,000	13.65	13.65
11-01-21	13.39	13.62	13.27	9,423,000	13.61	13.61
11-01-20	13.41	13.59	13.12	8,783,500	13.31	13.31
Date	Open	High	Low	Vol	Cls	adjCls
11-01-19	13.94	14.00	13.40	12,211,900	13.44	13.44
11-01-18	14.30	14.30	14.07	5,187,800	14.15	14.15
11-01-14	14.17	14.33	14.01	4,289,600	14.31	14.31
11-01-13	14.27	14.53	14.13	4,915,000	14.24	14.24
11-01-12	14.17	14.42	14.11	5,945,700	14.31	14.31
11-01-11	13.96	14.77	13.88	16,906,000	14.23	14.23
11-01-10	13.97	14.09	13.81	10,808,700	13.88	13.88
11-01-07	14.40	14.75	14.00	14,740,200	14.12	14.12
11-01-06	13.56	14.32	13.46	14,433,300	14.21	14.21
Date	Open	High	Low	Vol	Cls	adjCls
11-01-05	13.37	13.58	13.33	4,114,900	13.54	13.54
11-01-04	13.57	13.73	13.35	5,098,000	13.49	13.49
11-01-03	13.31	13.58	13.27	4,920,100	13.50	13.50
10-12-31	13.05	13.23	13.02	2,094,400	13.14	13.14
10-12-30	13.10	13.25	13.06	1,891,000	13.06	13.06
10-12-29	13.25	13.26	13.11	2,547,600	13.14	13.14
10-12-28	13.30	13.36	13.14	1,965,200	13.19	13.19
10-12-27	13.19	13.33	13.10	1,657,800	13.30	13.30
10-12-23	13.41	13.54	13.26	2,414,100	13.31	13.31
Date	Open	High	Low	Vol	Cls	adjCls
10-12-22	13.06	13.41	13.04	4,364,800	13.41	13.41
10-12-21	12.99	13.08	12.94	3,027,500	13.02	13.02
10-12-20	12.81	12.96	12.51	3,316,300	12.86	12.86
10-12-17	12.78	12.92	12.73	4,115,300	12.84	12.84
10-12-16	12.79	12.97	12.72	3,009,200	12.80	12.80
10-12-15	12.99	13.17	12.75	4,645,900	12.77	12.77
10-12-14	13.15	13.34	13.02	3,353,000	13.03	13.03
10-12-13	13.22	13.34	13.11	5,194,500	13.11	13.11
10-12-10	13.07	13.11	12.93	3,262,200	13.05	13.05
Date	Open	High	Low	Vol	Cls	adjCls
10-12-09	13.19	13.22	12.94	6,686,600	13.00	13.00
10-12-08	12.73	13.09	12.68	7,122,200	13.06	13.06
10-12-07	12.64	12.78	12.58	5,902,000	12.68	12.68
10-12-06	12.52	12.57	12.31	5,386,100	12.41	12.41
10-12-03	12.38	12.60	12.25	4,558,000	12.55	12.55
10-12-02	12.09	12.50	12.03	6,253,400	12.48	12.48
10-12-01	11.87	12.10	11.75	6,052,100	12.02	12.02
10-11-30	11.44	11.78	11.41	5,011,800	11.66	11.66
10-11-29	11.40	11.73	11.35	6,182,100	11.65	11.65
Date	Open	High	Low	Vol	Cls	adjCls
10-11-26	11.54	11.67	11.48	1,870,400	11.60	11.60
10-11-24	11.36	11.75	11.36	5,763,500	11.75	11.75
10-11-23	11.17	11.35	11.10	7,400,400	11.29	11.29
10-11-22	11.47	11.48	11.15	7,815,300	11.38	11.38
10-11-19	11.51	11.67	11.41	4,357,300	11.58	11.58
10-11-18	11.63	11.74	11.51	6,075,900	11.54	11.54
10-11-17	11.52	11.68	11.38	7,628,000	11.46	11.46
10-11-16	11.42	11.73	11.26	10,657,200	11.42	11.42
10-11-15	11.63	11.65	11.50	9,027,600	11.53	11.53
Date	Open	High	Low	Vol	Cls	adjCls
10-11-12	11.72	11.85	11.51	8,844,700	11.56	11.56
10-11-11	11.92	12.02	11.76	5,466,300	11.92	11.92
10-11-10	11.83	12.07	11.75	5,906,300	12.06	12.06
10-11-09	12.01	12.15	11.72	7,254,400	11.80	11.80
10-11-08	12.36	12.36	11.94	7,771,600	11.96	11.96
10-11-05	12.23	12.53	12.08	6,477,200	12.43	12.43
10-11-04	11.84	12.29	11.67	10,908,000	12.25	12.25
10-11-03	11.71	11.79	11.37	7,397,900	11.65	11.65
10-11-02	11.68	11.73	11.49	6,695,600	11.69	11.69
Date	Open	High	Low	Vol	Cls	adjCls
10-11-01	11.37	11.75	11.21	11,990,400	11.58	11.58
10-10-29	10.96	11.52	10.61	39,620,700	11.33	11.33
10-10-28	13.36	13.49	12.55	10,349,600	12.58	12.58
10-10-27	13.28	13.43	13.09	4,544,500	13.20	13.20
10-10-26	13.40	13.50	13.26	4,379,500	13.44	13.44
10-10-25	13.50	13.70	13.37	5,194,400	13.51	13.51
10-10-22	13.42	13.46	13.25	2,803,700	13.38	13.38
10-10-21	13.53	13.72	13.17	5,409,300	13.39	13.39
10-10-20	13.38	13.54	12.96	6,601,700	13.46	13.46
Date	Open	High	Low	Vol	Cls	adjCls
10-10-19	13.05	13.62	13.01	9,776,300	13.36	13.36
10-10-18	13.10	13.57	13.10	9,703,400	13.25	13.25
10-10-15	13.22	13.40	12.91	10,591,500	13.12	13.12
10-10-14	12.89	13.33	12.62	10,768,800	13.07	13.07
10-10-13	13.06	13.22	12.84	4,860,600	12.96	12.96
10-10-12	12.72	12.90	12.41	4,268,600	12.87	12.87
10-10-11	12.87	12.94	12.67	4,123,700	12.77	12.77
10-10-08	12.33	12.91	12.23	6,251,800	12.82	12.82
10-10-07	12.52	12.55	12.15	4,501,700	12.28	12.28
Date	Open	High	Low	Vol	Cls	adjCls
10-10-06	12.38	12.49	12.25	3,897,500	12.40	12.40
10-10-05	12.20	12.45	12.04	7,078,800	12.40	12.40
10-10-04	12.21	12.40	12.01	5,260,300	12.05	12.05
10-10-01	12.44	12.44	12.11	3,615,900	12.28	12.28
10-09-30	12.42	12.60	12.14	6,054,800	12.22	12.22
10-09-29	12.33	12.49	12.18	3,460,400	12.26	12.26
10-09-28	12.47	12.47	12.08	5,180,600	12.41	12.41
10-09-27	12.46	12.56	12.30	4,276,100	12.33	12.33
10-09-24	12.27	12.52	12.25	4,732,600	12.49	12.49
Date	Open	High	Low	Vol	Cls	adjCls
10-09-23	12.20	12.31	11.95	4,198,600	11.99	11.99
10-09-22	12.64	12.85	12.30	3,824,900	12.38	12.38
10-09-21	12.91	12.98	12.72	5,112,200	12.78	12.78
10-09-20	12.49	12.95	12.41	5,540,700	12.91	12.91
10-09-17	12.59	12.64	12.33	5,451,800	12.41	12.41
10-09-16	12.25	12.48	12.16	5,189,400	12.46	12.46
10-09-15	12.24	12.39	12.11	5,207,600	12.36	12.36
10-09-14	12.48	12.65	12.26	5,686,100	12.37	12.37
10-09-13	12.45	12.69	12.44	7,210,800	12.58	12.58
Date	Open	High	Low	Vol	Cls	adjCls
10-09-10	12.04	12.20	11.91	4,097,100	12.11	12.11
10-09-09	12.07	12.15	11.85	6,928,900	12.07	12.07
10-09-08	11.50	11.96	11.46	5,905,700	11.79	11.79
10-09-07	11.67	11.80	11.35	7,682,700	11.37	11.37
10-09-03	11.60	12.06	11.47	7,044,000	12.03	12.03
10-09-02	11.21	11.41	11.14	6,925,000	11.35	11.35
10-09-01	11.07	11.31	10.98	9,818,500	11.22	11.22
10-08-31	10.58	10.91	10.40	6,728,600	10.84	10.84
10-08-30	11.18	11.18	10.59	5,328,600	10.59	10.59
Date	Open	High	Low	Vol	Cls	adjCls
10-08-27	10.91	11.16	10.56	6,338,700	11.14	11.14
10-08-26	10.73	10.93	10.55	11,327,300	10.72	10.72
10-08-25	10.44	10.66	10.26	10,201,000	10.60	10.60
10-08-24	10.78	10.89	10.56	13,506,100	10.59	10.59
10-08-23	11.46	11.54	11.10	6,244,700	11.11	11.11
10-08-20	11.42	11.54	11.21	6,628,200	11.36	11.36
10-08-19	11.92	12.03	11.53	7,331,600	11.54	11.54
10-08-18	11.98	12.21	11.74	6,036,600	12.10	12.10
10-08-17	12.19	12.41	11.96	6,957,000	11.97	11.97
Date	Open	High	Low	Vol	Cls	adjCls
10-08-16	12.07	12.30	11.95	6,925,000	12.03	12.03
10-08-13	11.91	12.11	11.80	8,561,000	11.90	11.90
10-08-12	12.04	12.25	11.75	12,620,800	11.89	11.89
10-08-11	12.75	12.87	12.28	9,690,300	12.37	12.37
10-08-10	12.97	13.22	12.79	8,530,600	13.12	13.12
10-08-09	13.18	13.24	12.94	5,409,900	13.18	13.18
10-08-06	13.08	13.24	12.75	13,686,700	13.05	13.05
10-08-05	12.78	13.35	12.58	14,463,200	13.24	13.24
10-08-04	13.31	13.40	12.73	16,823,600	12.83	12.83
Date	Open	High	Low	Vol	Cls	adjCls
10-08-03	13.55	13.69	13.19	10,174,600	13.26	13.26
10-08-02	13.73	13.76	13.10	15,832,900	13.67	13.67
10-07-30	14.59	14.70	13.22	37,211,900	13.58	13.58
10-07-29	15.66	16.10	15.18	13,629,000	15.79	15.79
10-07-28	15.51	15.80	15.45	6,224,900	15.56	15.56
10-07-27	15.79	15.88	15.52	7,263,300	15.65	15.65
10-07-26	15.25	15.69	15.12	7,486,100	15.55	15.55
10-07-23	14.95	15.32	14.64	6,819,700	15.26	15.26
10-07-22	14.20	15.06	14.12	8,879,100	15.00	15.00
Date	Open	High	Low	Vol	Cls	adjCls
10-07-21	14.53	14.74	13.86	9,986,300	13.93	13.93
10-07-20	13.62	14.50	13.38	9,988,300	14.46	14.46
10-07-19	13.53	14.05	13.40	7,310,900	13.90	13.90
10-07-16	14.07	14.17	13.39	8,752,700	13.46	13.46
10-07-15	14.55	14.55	13.88	7,145,000	14.36	14.36
10-07-14	14.50	14.67	14.25	5,137,200	14.51	14.51
10-07-13	14.78	14.85	14.32	8,095,500	14.73	14.73
10-07-12	14.49	14.64	14.12	7,744,400	14.46	14.46
10-07-09	14.01	14.60	13.95	8,402,100	14.59	14.59
Date	Open	High	Low	Vol	Cls	adjCls
10-07-08	14.06	14.10	13.61	7,442,400	13.95	13.95
10-07-07	13.22	13.84	12.98	10,378,000	13.81	13.81
10-07-06	13.00	13.26	12.69	10,125,700	12.89	12.89
10-07-02	13.01	13.06	12.45	6,286,100	12.66	12.66
10-07-01	13.04	13.21	12.39	14,309,000	12.86	12.86
10-06-30	13.33	13.56	13.04	10,457,700	13.07	13.07
10-06-29	13.82	13.82	13.09	16,383,800	13.24	13.24
10-06-28	14.13	14.29	13.79	10,023,200	13.81	13.81
10-06-25	14.17	14.21	13.65	15,712,400	14.01	14.01
Date	Open	High	Low	Vol	Cls	adjCls
10-06-24	14.26	14.36	13.76	11,613,400	13.97	13.97
10-06-23	14.69	14.80	14.14	8,450,200	14.45	14.45
10-06-22	15.18	15.22	14.61	8,123,800	14.63	14.63
10-06-21	15.53	15.74	14.96	7,387,700	15.11	15.11
10-06-18	14.98	15.36	14.92	9,151,700	15.28	15.28
10-06-17	15.35	15.50	14.62	11,919,300	14.93	14.93
10-06-16	15.63	15.74	15.19	11,942,200	15.32	15.32
10-06-15	15.55	15.97	15.35	7,904,200	15.93	15.93
10-06-14	15.53	16.00	15.30	7,395,500	15.32	15.32
Date	Open	High	Low	Vol	Cls	adjCls
10-06-11	14.84	15.41	14.78	6,658,300	15.36	15.36
10-06-10	14.59	15.16	14.46	9,417,300	15.13	15.13
10-06-09	14.54	14.96	14.02	10,501,700	14.10	14.10
10-06-08	14.12	14.43	13.45	13,765,000	14.40	14.40
10-06-07	14.77	14.96	13.96	10,120,300	13.97	13.97
10-06-04	14.99	15.32	14.59	11,932,900	14.68	14.68
10-06-03	15.75	15.89	15.26	6,695,100	15.64	15.64
10-06-02	15.09	15.66	14.95	8,858,600	15.66	15.66
10-06-01	15.23	15.60	14.91	12,541,800	14.92	14.92
Date	Open	High	Low	Vol	Cls	adjCls
10-05-28	15.93	16.20	15.36	11,193,200	15.59	15.59
10-05-27	15.37	16.02	15.19	10,404,600	15.99	15.99
10-05-26	15.03	15.45	14.70	13,809,800	14.80	14.80
10-05-25	13.69	14.76	13.54	13,372,900	14.71	14.71
10-05-24	14.48	15.14	14.27	11,761,500	14.37	14.37
10-05-21	13.55	14.59	13.39	11,804,500	14.51	14.51
10-05-20	14.36	14.59	13.75	15,695,100	13.83	13.83
10-05-19	14.64	15.26	14.30	10,617,600	14.92	14.92
10-05-18	15.59	15.63	14.78	11,452,500	14.93	14.93
Date	Open	High	Low	Vol	Cls	adjCls
10-05-17	15.69	15.82	14.76	11,986,800	15.32	15.32
10-05-14	16.01	16.02	15.32	9,857,700	15.59	15.59
10-05-13	16.57	16.72	16.25	8,133,800	16.29	16.29
10-05-12	16.60	16.82	16.40	7,919,500	16.63	16.63
10-05-11	15.89	16.96	15.80	13,855,400	16.45	16.45
10-05-10	15.87	18.19	15.20	18,136,100	16.37	16.37
10-05-07	15.03	15.21	13.98	22,180,700	14.53	14.53
10-05-06	15.50	15.94	12.98	20,052,800	14.79	14.79
10-05-05	15.42	16.18	15.18	11,935,300	15.55	15.55
Date	Open	High	Low	Vol	Cls	adjCls
10-05-04	16.53	16.54	15.88	13,946,100	15.99	15.99
10-05-03	16.52	17.08	16.51	9,006,800	16.86	16.86
10-04-30	17.86	17.88	16.51	18,406,200	16.52	16.52
10-04-29	17.65	18.35	17.62	10,552,500	18.09	18.09
10-04-28	17.74	18.14	17.31	13,534,200	17.40	17.40
10-04-27	18.67	18.68	17.24	15,553,900	17.29	17.29
10-04-26	19.08	19.36	18.74	8,537,000	18.83	18.83
10-04-23	18.68	19.16	18.55	7,724,300	18.96	18.96
10-04-22	18.34	18.68	18.00	8,721,700	18.68	18.68
Date	Open	High	Low	Vol	Cls	adjCls
10-04-21	18.59	18.75	18.27	7,572,600	18.55	18.55
10-04-20	18.40	18.55	18.06	6,215,700	18.50	18.50
10-04-19	17.94	18.44	17.75	8,369,600	18.34	18.34
10-04-16	18.62	18.71	17.92	12,501,200	18.10	18.10
10-04-15	18.83	18.91	18.60	7,586,900	18.76	18.76
10-04-14	18.36	19.10	18.28	10,154,800	18.78	18.78
10-04-13	18.17	18.30	17.96	6,245,400	18.19	18.19
10-04-12	18.39	18.41	18.21	6,242,800	18.29	18.29
10-04-09	18.42	18.59	18.08	4,606,400	18.31	18.31
Date	Open	High	Low	Vol	Cls	adjCls
10-04-08	18.06	18.49	17.79	9,476,800	18.31	18.31
10-04-07	18.53	18.55	18.02	8,067,200	18.20	18.20
10-04-06	18.67	18.71	18.43	9,069,000	18.49	18.49
10-04-05	18.35	18.84	18.26	10,081,800	18.70	18.70
10-04-01	18.53	18.69	18.22	8,501,500	18.45	18.45
10-03-31	17.35	18.70	17.25	22,876,200	18.34	18.34
10-03-30	17.64	17.75	17.26	6,168,300	17.45	17.45
10-03-29	17.71	17.77	17.41	7,247,100	17.60	17.60
10-03-26	17.12	17.80	17.06	12,882,300	17.53	17.53
Date	Open	High	Low	Vol	Cls	adjCls
10-03-25	17.52	17.79	16.88	12,739,900	16.89	16.89
10-03-24	16.42	17.76	16.36	19,724,900	17.24	17.24
10-03-23	16.35	16.63	16.24	9,196,700	16.54	16.54
10-03-22	15.60	16.25	15.30	9,852,300	16.24	16.24
10-03-19	15.78	16.54	15.78	16,781,300	15.78	15.78
10-03-18	16.46	16.55	16.31	5,789,000	16.40	16.40
10-03-17	16.49	16.74	16.26	8,545,400	16.40	16.40
10-03-16	16.08	16.60	15.97	7,765,200	16.56	16.56
10-03-15	16.25	16.38	15.85	8,078,100	15.96	15.96
Date	Open	High	Low	Vol	Cls	adjCls
10-03-12	16.74	16.77	16.20	6,837,700	16.36	16.36
10-03-11	16.44	16.58	16.37	4,204,900	16.58	16.58
10-03-10	16.42	16.67	16.21	7,950,000	16.50	16.50
10-03-09	16.19	16.52	16.12	6,888,000	16.37	16.37
10-03-08	16.42	16.52	16.21	5,624,100	16.27	16.27
10-03-05	16.12	16.49	16.10	7,079,800	16.39	16.39
10-03-04	15.84	16.13	15.77	7,767,900	16.02	16.02
10-03-03	16.14	16.35	15.76	10,876,300	15.77	15.77
10-03-02	15.95	16.30	15.89	7,591,600	16.11	16.11
Date	Open	High	Low	Vol	Cls	adjCls
10-03-01	16.06	16.25	15.83	8,251,900	15.90	15.90
10-02-26	15.94	15.99	15.74	9,168,900	15.94	15.94
10-02-25	15.47	15.97	15.26	9,139,200	15.94	15.94
10-02-24	15.44	15.95	15.43	12,327,600	15.77	15.77
10-02-23	15.66	16.33	15.22	14,611,400	15.26	15.26
10-02-22	15.40	15.95	15.33	9,849,400	15.76	15.76
10-02-19	15.18	15.49	15.05	9,125,600	15.35	15.35
10-02-18	14.73	15.78	14.72	14,861,400	15.27	15.27
10-02-17	14.95	14.99	14.72	6,381,900	14.86	14.86
Date	Open	High	Low	Vol	Cls	adjCls
10-02-16	14.69	14.87	14.49	6,770,200	14.84	14.84
10-02-12	14.16	14.59	13.73	12,045,000	14.58	14.58
10-02-11	14.16	14.41	13.91	7,885,300	14.36	14.36
10-02-10	14.11	14.38	13.83	8,038,700	14.18	14.18
10-02-09	13.74	14.05	13.46	12,123,100	14.00	14.00
10-02-08	13.89	14.08	13.35	9,582,100	13.51	13.51
10-02-05	13.51	13.91	13.07	13,780,900	13.85	13.85
10-02-04	14.58	14.58	13.57	16,622,300	13.59	13.59
10-02-03	15.20	15.20	14.58	12,641,300	14.70	14.70
Date	Open	High	Low	Vol	Cls	adjCls
10-02-02	14.40	15.02	14.22	14,272,700	15.00	15.00
10-02-01	14.09	14.35	13.89	15,073,400	14.34	14.34
10-01-29	14.10	14.38	13.57	30,845,200	13.84	13.84
10-01-28	13.51	13.85	13.00	27,913,400	13.63	13.63
10-01-27	13.02	13.38	12.79	17,504,700	13.37	13.37
10-01-26	12.83	13.78	12.76	17,491,800	13.05	13.05
10-01-25	12.66	12.94	12.60	13,125,800	12.88	12.88
10-01-22	12.72	12.93	12.30	15,618,200	12.41	12.41
10-01-21	13.31	13.58	12.77	24,254,900	12.90	12.90
Date	Open	High	Low	Vol	Cls	adjCls
10-01-20	13.30	13.38	13.09	17,653,500	13.34	13.34
10-01-19	12.91	13.60	12.80	14,572,300	13.51	13.51
10-01-15	13.46	13.52	13.18	14,028,600	13.39	13.39
10-01-14	13.18	13.66	13.05	14,811,200	13.61	13.61
10-01-13	12.95	13.25	12.55	8,270,500	13.21	13.21
10-01-12	13.26	13.60	12.91	10,680,800	12.98	12.98
10-01-11	13.12	13.42	12.99	9,602,100	13.16	13.16
10-01-08	13.21	13.46	12.98	8,826,200	13.10	13.10
10-01-07	12.99	13.43	12.89	9,769,700	13.40	13.40
Date	Open	High	Low	Vol	Cls	adjCls
10-01-06	12.73	13.19	12.70	19,758,300	13.02	13.02
10-01-05	12.05	12.78	11.99	13,597,200	12.73	12.73
10-01-04	11.62	12.13	11.52	9,276,200	12.05	12.05
09-12-31	11.58	11.71	11.35	6,166,700	11.35	11.35
09-12-30	11.78	11.85	11.45	5,857,500	11.61	11.61
09-12-29	11.95	12.00	11.79	4,348,300	11.94	11.94
09-12-28	11.80	12.15	11.80	6,082,600	11.91	11.91
09-12-24	11.78	11.94	11.78	1,710,800	11.90	11.90
09-12-23	11.92	11.94	11.62	5,633,500	11.78	11.78
Date	Open	High	Low	Vol	Cls	adjCls
09-12-22	11.63	12.00	11.60	9,380,900	11.98	11.98
09-12-21	11.33	11.65	11.30	8,228,900	11.62	11.62
09-12-18	11.31	11.38	11.17	13,004,800	11.26	11.26
09-12-17	11.08	11.28	11.03	6,915,400	11.11	11.11
09-12-16	11.25	11.59	11.09	9,783,100	11.31	11.31
09-12-15	11.41	11.46	11.03	9,386,300	11.09	11.09
09-12-14	10.82	11.55	10.82	15,204,500	11.51	11.51
09-12-11	10.74	10.79	10.45	13,282,100	10.78	10.78
09-12-10	10.90	10.96	10.68	8,215,200	10.71	10.71
Date	Open	High	Low	Vol	Cls	adjCls
09-12-09	11.10	11.13	10.62	11,812,400	10.85	10.85
09-12-08	11.15	11.19	10.90	10,517,200	11.02	11.02
09-12-07	11.58	11.62	11.20	8,471,700	11.26	11.26
09-12-04	11.72	11.84	11.20	11,489,600	11.59	11.59
09-12-03	11.75	12.02	11.26	13,272,100	11.30	11.30
09-12-02	11.43	11.74	11.30	13,699,800	11.54	11.54
09-12-01	10.93	11.32	10.87	11,814,900	11.20	11.20
09-11-30	10.91	10.91	10.45	36,099,000	10.77	10.77
09-11-27	10.57	11.04	10.38	10,306,200	10.68	10.68
Date	Open	High	Low	Vol	Cls	adjCls
09-11-25	11.15	11.22	11.04	6,415,800	11.09	11.09
09-11-24	11.03	11.09	10.77	10,336,700	11.05	11.05
09-11-23	11.18	11.42	10.96	10,378,100	11.05	11.05
09-11-20	10.93	11.17	10.85	12,341,100	11.01	11.01
09-11-19	11.58	11.60	11.06	13,817,200	11.13	11.13
09-11-18	11.64	11.92	11.54	9,987,500	11.75	11.75
09-11-17	11.50	11.65	11.36	10,213,500	11.59	11.59
09-11-16	11.49	11.69	11.36	15,811,500	11.52	11.52
09-11-13	11.33	11.58	11.08	12,775,800	11.27	11.27
Date	Open	High	Low	Vol	Cls	adjCls
09-11-12	11.51	11.67	11.09	15,684,200	11.17	11.17
09-11-11	11.36	11.64	11.33	17,277,900	11.60	11.60
09-11-10	10.84	11.29	10.78	12,998,700	11.23	11.23
09-11-09	10.86	11.07	10.73	15,189,000	11.01	11.01
09-11-06	10.35	10.65	10.21	14,335,300	10.61	10.61
09-11-05	10.30	10.68	10.01	23,157,700	10.66	10.66
09-11-04	11.12	11.23	9.92	29,043,200	10.07	10.07
09-11-03	9.48	10.90	9.47	28,260,800	10.87	10.87
09-11-02	11.01	11.04	9.91	35,338,900	10.17	10.17
Date	Open	High	Low	Vol	Cls	adjCls
09-10-30	11.15	11.45	9.96	60,136,200	10.62	10.62
09-10-29	9.18	10.27	9.18	44,145,400	10.18	10.18
09-10-28	9.41	9.41	8.37	42,247,400	8.69	8.69
09-10-27	9.49	9.73	9.17	26,884,800	9.40	9.40
09-10-26	10.44	10.54	9.46	30,925,900	9.56	9.56
09-10-23	11.25	11.25	10.31	18,718,600	10.40	10.40
09-10-22	10.86	11.10	10.51	20,029,200	11.04	11.04
09-10-21	10.82	11.33	10.75	18,942,500	10.78	10.78
09-10-20	11.35	11.35	10.87	16,733,300	10.90	10.90
Date	Open	High	Low	Vol	Cls	adjCls
09-10-19	11.35	11.67	10.82	19,781,400	11.26	11.26
09-10-16	11.48	11.98	11.16	25,754,400	11.23	11.23
09-10-15	11.80	12.25	11.70	17,526,900	12.00	12.00
09-10-14	11.55	12.22	11.40	24,784,300	12.12	12.12
09-10-13	11.67	11.70	10.98	20,108,700	11.05	11.05
09-10-12	12.01	12.11	11.75	9,785,900	11.79	11.79
09-10-09	11.87	12.05	11.76	9,657,200	11.86	11.86
09-10-08	12.39	12.39	11.97	12,038,300	12.02	12.02
09-10-07	11.96	12.27	11.80	12,452,700	12.10	12.10
Date	Open	High	Low	Vol	Cls	adjCls
09-10-06	11.99	12.40	11.68	22,647,000	12.08	12.08
09-10-05	11.40	11.69	11.23	19,979,200	11.67	11.67
09-10-02	10.50	11.71	10.23	36,603,700	11.32	11.32
09-10-01	11.79	11.80	10.93	39,126,100	11.00	11.00
09-09-30	12.70	12.71	11.69	30,514,000	11.95	11.95
09-09-29	12.91	13.10	12.34	18,718,300	12.44	12.44
09-09-28	11.94	12.89	11.85	24,495,500	12.88	12.88
09-09-25	11.83	12.15	11.48	27,553,200	11.87	11.87
09-09-24	12.97	13.09	11.78	27,964,500	12.06	12.06
Date	Open	High	Low	Vol	Cls	adjCls
09-09-23	13.29	13.46	12.72	22,640,500	12.80	12.80
09-09-22	13.57	13.62	13.12	19,418,500	13.34	13.34
09-09-21	12.72	13.48	12.64	19,848,900	13.23	13.23
09-09-18	13.11	13.28	12.52	32,763,000	13.04	13.04
09-09-17	13.50	13.68	12.77	39,960,400	12.92	12.92
09-09-16	13.02	13.58	12.59	77,022,400	13.14	13.14
09-09-15	11.97	12.26	11.82	36,437,700	12.05	12.05
09-09-14	10.86	11.45	10.76	16,601,300	11.39	11.39
09-09-11	10.90	11.26	10.42	24,851,500	11.16	11.16
Date	Open	High	Low	Vol	Cls	adjCls
09-09-10	10.56	11.56	10.02	37,394,100	10.76	10.76
09-09-09	9.48	10.43	9.35	25,214,800	10.34	10.34
09-09-08	9.43	9.59	9.22	10,658,900	9.43	9.43
09-09-04	9.14	9.26	8.95	11,384,100	9.18	9.18
09-09-03	9.26	9.49	8.84	15,568,000	9.14	9.14
09-09-02	8.85	9.41	8.56	23,251,800	8.90	8.90
09-09-01	10.62	10.72	8.98	35,216,800	9.10	9.10
09-08-31	9.65	10.72	9.41	28,623,800	10.56	10.56
09-08-28	9.77	10.47	9.77	29,854,800	9.94	9.94
Date	Open	High	Low	Vol	Cls	adjCls
09-08-27	8.78	9.63	8.35	30,158,100	9.60	9.60
09-08-26	8.90	8.90	8.48	12,107,000	8.77	8.77
09-08-25	8.60	9.08	8.49	17,579,000	8.78	8.78
09-08-24	8.57	8.85	8.15	17,683,200	8.44	8.44
09-08-21	8.19	8.60	8.08	16,903,500	8.41	8.41
09-08-20	7.91	8.16	7.76	13,018,400	7.97	7.97
09-08-19	7.53	7.95	7.51	10,211,300	7.80	7.80
09-08-18	7.73	7.82	7.60	9,858,400	7.75	7.75
09-08-17	7.71	7.76	7.51	15,417,300	7.56	7.56
Date	Open	High	Low	Vol	Cls	adjCls
09-08-14	8.31	8.37	7.90	19,719,100	8.28	8.28
09-08-13	8.77	8.88	8.55	12,072,800	8.75	8.75
09-08-12	8.11	8.89	8.07	22,539,500	8.56	8.56
09-08-11	8.78	8.82	8.02	18,672,400	8.08	8.08
09-08-10	8.55	9.68	8.33	25,863,100	8.84	8.84
09-08-07	8.42	8.80	8.32	20,438,700	8.71	8.71
09-08-06	8.61	8.73	7.90	27,071,600	8.22	8.22
09-08-05	7.25	8.00	7.16	27,464,600	7.90	7.90
09-08-04	6.89	7.17	6.83	18,215,200	7.13	7.13
Date	Open	High	Low	Vol	Cls	adjCls
09-08-03	7.06	7.15	6.83	15,325,900	6.99	6.99
09-07-31	6.83	7.21	6.45	20,976,600	6.90	6.90
09-07-30	7.02	7.25	6.93	20,690,400	7.11	7.11
09-07-29	6.79	6.86	6.60	9,112,100	6.66	6.66
09-07-28	6.93	7.02	6.75	10,750,700	6.91	6.91
09-07-27	6.90	7.08	6.79	9,346,600	7.00	7.00
09-07-24	6.71	6.95	6.62	9,234,000	6.89	6.89
09-07-23	6.45	6.96	6.45	14,412,000	6.89	6.89
09-07-22	5.91	6.52	5.85	17,039,300	6.42	6.42
Date	Open	High	Low	Vol	Cls	adjCls
09-07-21	6.34	6.35	5.98	13,484,500	6.12	6.12
09-07-20	6.29	6.43	6.18	10,239,000	6.30	6.30
09-07-17	6.29	6.44	6.12	11,888,900	6.24	6.24
09-07-16	6.02	6.42	5.93	17,002,600	6.37	6.37
09-07-15	5.67	6.22	5.67	16,183,000	6.16	6.16
09-07-14	5.75	5.83	5.45	12,605,100	5.55	5.55
09-07-13	5.35	5.72	5.31	13,580,400	5.70	5.70
09-07-10	5.56	5.57	5.28	12,455,200	5.35	5.35
09-07-09	5.49	5.79	5.35	19,699,600	5.63	5.63
Date	Open	High	Low	Vol	Cls	adjCls
09-07-08	6.12	6.27	5.02	37,104,400	5.32	5.32
09-07-07	6.44	6.52	6.00	13,016,600	6.06	6.06
09-07-06	6.14	6.43	6.02	13,801,500	6.36	6.36
09-07-02	6.70	6.80	6.19	15,010,900	6.19	6.19
09-07-01	7.10	7.15	6.76	11,867,200	6.84	6.84
09-06-30	7.25	7.33	6.76	21,458,600	6.99	6.99
09-06-29	6.78	7.41	6.63	21,973,400	7.10	7.10
09-06-26	6.57	6.83	6.54	14,388,100	6.82	6.82
09-06-25	6.35	6.75	6.34	14,760,000	6.69	6.69
Date	Open	High	Low	Vol	Cls	adjCls
09-06-24	6.38	6.69	6.29	15,330,400	6.57	6.57
09-06-23	6.21	6.42	6.05	13,051,900	6.20	6.20
09-06-22	6.52	6.83	5.98	24,653,400	6.10	6.10
09-06-19	6.21	6.93	6.20	27,634,500	6.80	6.80
09-06-18	5.85	6.16	5.58	13,817,100	6.00	6.00
09-06-17	6.30	6.30	5.51	17,326,700	5.79	5.79
09-06-16	6.53	6.60	6.20	11,053,800	6.29	6.29
09-06-15	6.51	6.69	6.30	13,076,400	6.33	6.33
09-06-12	6.89	6.90	6.54	12,620,600	6.73	6.73
Date	Open	High	Low	Vol	Cls	adjCls
09-06-11	6.30	7.05	6.29	22,085,300	6.91	6.91
09-06-10	6.43	6.55	6.20	15,337,000	6.31	6.31
09-06-09	6.53	6.53	6.25	13,888,900	6.36	6.36
09-06-08	6.38	6.53	6.20	14,259,400	6.43	6.43
09-06-05	6.75	6.85	6.48	15,915,000	6.67	6.67
09-06-04	6.36	6.58	6.15	14,669,000	6.49	6.49
09-06-03	6.50	6.60	6.02	19,280,200	6.12	6.12
09-06-02	6.65	6.87	6.00	22,042,600	6.62	6.62
09-06-01	6.28	6.74	6.13	30,419,300	6.60	6.60
Date	Open	High	Low	Vol	Cls	adjCls
09-05-29	5.25	5.92	5.05	37,172,600	5.92	5.92
09-05-28	4.75	5.19	4.58	24,871,200	5.18	5.18
09-05-27	5.05	5.09	4.71	12,306,000	4.72	4.72
09-05-26	4.75	5.03	4.54	17,302,900	5.03	5.03
09-05-22	5.17	5.17	4.79	12,580,800	4.90	4.90
09-05-21	5.00	5.25	4.80	20,651,400	4.97	4.97
09-05-20	5.63	5.94	5.13	28,047,500	5.17	5.17
09-05-19	5.30	5.75	5.02	24,370,300	5.48	5.48
09-05-18	4.98	5.22	4.85	21,015,600	5.20	5.20
Date	Open	High	Low	Vol	Cls	adjCls
09-05-15	5.13	5.17	4.57	22,385,800	4.67	4.67
09-05-14	3.91	5.25	3.87	45,313,700	4.99	4.99
09-05-13	4.80	4.97	3.97	34,404,100	4.15	4.15
09-05-12	5.65	5.80	4.55	33,583,900	5.24	5.24
09-05-11	5.15	6.18	4.88	37,023,200	5.28	5.28
09-05-08	4.07	5.66	4.03	60,238,200	5.28	5.28
09-05-07	4.54	4.75	4.05	55,012,200	4.59	4.59
09-05-06	3.57	3.81	3.24	35,340,000	3.81	3.81
09-05-05	2.77	3.50	2.77	34,470,500	3.26	3.26
Date	Open	High	Low	Vol	Cls	adjCls
09-05-04	2.50	2.81	2.50	17,938,600	2.80	2.80
09-05-01	2.24	2.54	2.23	13,837,600	2.44	2.44
09-04-30	2.30	2.39	2.27	14,144,300	2.36	2.36
09-04-29	2.23	2.34	2.17	17,426,700	2.22	2.22
09-04-28	2.09	2.25	2.07	10,710,300	2.17	2.17
09-04-27	2.08	2.19	2.08	10,423,000	2.15	2.15
09-04-24	2.19	2.23	2.10	13,196,400	2.15	2.15
09-04-23	2.18	2.20	2.08	11,540,500	2.16	2.16
09-04-22	2.18	2.30	2.04	15,388,300	2.07	2.07
Date	Open	High	Low	Vol	Cls	adjCls
09-04-21	1.91	2.20	1.75	16,179,900	2.20	2.20
09-04-20	2.24	2.24	1.96	18,729,300	1.96	1.96
09-04-17	2.31	2.38	2.21	15,284,700	2.30	2.30
09-04-16	2.34	2.39	2.25	12,805,500	2.33	2.33
09-04-15	2.07	2.27	2.00	16,027,900	2.27	2.27
09-04-14	2.31	2.35	2.02	32,398,200	2.04	2.04
09-04-13	2.07	2.27	1.90	51,387,600	2.26	2.26
09-04-09	2.50	2.75	2.40	23,992,800	2.75	2.75
09-04-08	2.46	2.55	2.28	22,070,400	2.33	2.33
Date	Open	High	Low	Vol	Cls	adjCls
09-04-07	2.04	2.18	1.96	9,665,800	2.09	2.09
09-04-06	1.94	2.22	1.90	13,344,300	2.14	2.14
09-04-03	2.04	2.10	1.94	15,015,900	2.02	2.02
09-04-02	2.15	2.23	2.05	13,977,800	2.07	2.07
09-04-01	1.84	2.03	1.78	8,941,700	2.00	2.00
09-03-31	1.84	1.90	1.80	10,753,200	1.90	1.90
09-03-30	1.97	1.97	1.74	14,507,800	1.74	1.74
09-03-27	1.99	2.14	1.97	10,056,700	2.07	2.07
09-03-26	2.10	2.20	2.01	18,782,700	2.08	2.08
Date	Open	High	Low	Vol	Cls	adjCls
09-03-25	2.11	2.22	1.83	21,342,000	2.11	2.11
09-03-24	1.99	2.20	1.82	19,186,000	2.01	2.01
09-03-23	2.00	2.09	1.79	18,891,200	2.08	2.08
09-03-20	1.85	1.85	1.53	19,035,700	1.78	1.78
09-03-19	2.15	2.24	1.71	30,719,600	1.79	1.79
09-03-18	1.58	1.98	1.52	34,521,600	1.92	1.92
09-03-17	1.53	1.64	1.46	14,223,500	1.64	1.64
09-03-16	1.64	1.75	1.41	21,454,400	1.44	1.44
09-03-13	1.50	1.56	1.35	15,992,100	1.51	1.51
Date	Open	High	Low	Vol	Cls	adjCls
09-03-12	1.31	1.42	1.16	12,399,000	1.40	1.40
09-03-11	1.42	1.46	1.15	14,723,800	1.25	1.25
09-03-10	1.07	1.29	1.04	18,764,600	1.29	1.29
09-03-09	0.81	1.05	0.78	13,768,200	0.91	0.91
09-03-06	0.97	0.97	0.78	14,104,400	0.84	0.84
09-03-05	0.93	1.00	0.88	14,183,700	0.91	0.91
09-03-04	1.11	1.12	0.98	17,463,800	1.00	1.00
09-03-03	1.19	1.23	0.97	16,954,700	0.99	0.99
09-03-02	1.13	1.20	1.03	12,601,500	1.09	1.09
Date	Open	High	Low	Vol	Cls	adjCls
09-02-27	1.19	1.35	1.15	21,554,200	1.21	1.21
09-02-26	1.53	1.55	1.33	14,154,800	1.34	1.34
09-02-25	1.55	1.55	1.29	15,935,200	1.41	1.41
09-02-24	1.30	1.52	1.16	21,086,500	1.51	1.51
09-02-23	1.69	1.72	1.25	17,339,300	1.25	1.25
09-02-20	1.43	1.58	1.30	15,568,400	1.47	1.47
09-02-19	2.04	2.05	1.57	21,314,800	1.59	1.59
09-02-18	2.13	2.23	1.85	14,478,900	1.94	1.94
09-02-17	2.20	2.41	2.05	14,300,700	2.05	2.05
Date	Open	High	Low	Vol	Cls	adjCls
09-02-13	2.39	2.52	2.33	7,899,400	2.33	2.33
09-02-12	2.41	2.48	2.25	12,993,800	2.46	2.46
09-02-11	2.47	2.53	2.28	15,809,000	2.49	2.49
09-02-10	2.75	3.02	2.20	27,207,300	2.25	2.25
09-02-09	2.75	2.80	2.52	21,086,700	2.68	2.68
09-02-06	2.28	2.36	2.16	11,745,200	2.32	2.32
09-02-05	2.26	2.42	2.11	11,547,100	2.34	2.34
09-02-04	2.49	2.49	2.25	6,916,300	2.26	2.26
09-02-03	2.49	2.52	2.39	7,366,200	2.39	2.39
Date	Open	High	Low	Vol	Cls	adjCls
09-02-02	2.39	2.48	2.21	8,626,600	2.43	2.43
09-01-30	2.52	2.68	2.30	9,400,500	2.32	2.32
09-01-29	2.65	2.73	2.41	9,837,700	2.56	2.56
09-01-28	2.77	2.89	2.60	16,917,500	2.82	2.82
09-01-27	2.54	2.59	2.41	6,228,700	2.44	2.44
09-01-26	2.57	2.69	2.36	8,771,100	2.48	2.48
09-01-23	2.10	2.47	2.01	11,238,900	2.44	2.44
09-01-22	2.20	2.56	2.16	15,026,500	2.26	2.26
09-01-21	2.15	2.35	2.04	16,109,900	2.35	2.35
Date	Open	High	Low	Vol	Cls	adjCls
09-01-20	2.44	2.50	1.93	15,631,900	1.97	1.97
09-01-16	2.27	2.69	2.18	25,817,000	2.38	2.38
09-01-15	2.28	2.36	1.70	28,031,500	2.06	2.06
09-01-14	2.50	2.50	2.31	9,825,900	2.34	2.34
09-01-13	2.50	2.78	2.33	12,446,500	2.60	2.60
09-01-12	2.96	3.00	2.51	11,955,800	2.59	2.59
09-01-09	3.12	3.12	2.95	6,011,000	2.96	2.96
09-01-08	3.01	3.11	2.89	11,230,300	3.10	3.10
09-01-07	3.08	3.38	2.99	15,245,100	3.04	3.04
Date	Open	High	Low	Vol	Cls	adjCls
09-01-06	2.85	3.26	2.83	21,563,100	3.17	3.17
09-01-05	2.87	2.88	2.78	11,448,100	2.83	2.83
09-01-02	2.89	2.92	2.79	8,504,800	2.86	2.86
08-12-31	2.84	2.94	2.75	7,471,900	2.83	2.83
08-12-30	2.73	2.84	2.65	5,816,600	2.84	2.84
08-12-29	2.82	2.86	2.65	5,115,900	2.72	2.72
08-12-26	2.80	2.89	2.71	3,968,500	2.84	2.84
08-12-24	2.75	2.82	2.62	4,423,100	2.77	2.77
08-12-23	3.09	3.17	2.79	11,898,900	2.86	2.86
Date	Open	High	Low	Vol	Cls	adjCls
08-12-22	3.14	3.30	2.90	13,874,400	3.03	3.03
08-12-19	3.18	3.39	2.79	23,224,200	3.39	3.39
08-12-18	3.34	3.68	3.20	28,771,500	3.34	3.34
08-12-17	3.50	3.69	3.01	29,322,600	3.13	3.13
08-12-16	2.87	3.99	2.82	65,518,800	3.49	3.49
08-12-15	2.68	2.83	2.50	16,482,200	2.80	2.80
08-12-12	2.31	2.60	2.24	13,257,500	2.50	2.50
08-12-11	2.54	2.77	2.42	17,981,900	2.55	2.55
08-12-10	2.95	3.10	2.50	30,024,000	2.58	2.58
Date	Open	High	Low	Vol	Cls	adjCls
08-12-09	2.20	2.82	2.01	33,978,800	2.41	2.41
08-12-08	1.84	2.95	1.81	44,798,400	2.24	2.24
08-12-05	1.33	1.83	1.27	28,435,300	1.58	1.58
08-12-04	1.40	1.46	1.27	10,169,100	1.29	1.29
08-12-03	1.30	1.55	1.21	11,802,300	1.43	1.43
08-12-02	1.29	1.38	1.16	8,107,200	1.34	1.34
08-12-01	1.39	1.39	1.13	9,224,800	1.15	1.15
08-11-28	1.47	1.49	1.31	4,952,600	1.45	1.45
08-11-26	1.27	1.45	1.14	13,614,500	1.44	1.44
Date	Open	High	Low	Vol	Cls	adjCls
08-11-25	1.40	1.41	1.23	17,156,500	1.30	1.30
08-11-24	1.04	1.70	0.93	16,009,700	1.70	1.70
08-11-21	1.10	1.10	0.70	19,141,000	0.90	0.90
08-11-20	1.01	1.19	0.99	15,546,400	0.99	0.99
08-11-19	1.13	1.24	1.02	13,621,500	1.02	1.02
08-11-18	1.43	1.43	1.10	23,105,400	1.12	1.12
08-11-17	1.95	1.95	1.32	20,930,000	1.34	1.34
08-11-14	1.77	1.80	1.40	22,575,000	1.47	1.47
08-11-13	1.12	1.87	0.90	37,083,300	1.53	1.53
Date	Open	High	Low	Vol	Cls	adjCls
08-11-12	1.38	1.38	0.95	40,725,500	1.00	1.00
08-11-11	2.05	2.28	1.08	43,412,600	1.24	1.24
08-11-10	3.15	3.20	2.66	12,464,200	2.72	2.72
08-11-07	4.02	4.09	2.49	29,003,800	2.67	2.67
08-11-06	5.39	5.39	4.63	7,155,600	4.70	4.70
08-11-05	5.49	6.69	5.15	9,902,300	5.18	5.18
08-11-04	5.68	6.25	5.17	10,135,100	5.79	5.79
08-11-03	4.78	5.58	4.64	8,218,400	5.30	5.30
08-10-31	4.13	4.89	4.02	9,071,200	4.84	4.84
Date	Open	High	Low	Vol	Cls	adjCls
08-10-30	4.99	5.08	4.01	7,407,300	4.19	4.19
08-10-29	5.09	5.26	4.65	7,734,000	4.70	4.70
08-10-28	4.74	5.36	4.31	6,628,900	5.32	5.32
08-10-27	4.93	5.00	4.27	5,046,600	4.27	4.27
08-10-24	3.95	5.83	3.71	9,268,900	5.14	5.14
08-10-23	4.81	5.34	4.11	7,960,400	4.62	4.62
08-10-22	5.38	5.61	4.58	5,084,600	4.67	4.67
08-10-21	6.35	6.67	5.60	4,780,800	5.73	5.73
08-10-20	5.82	6.66	5.52	5,587,900	6.47	6.47
Date	Open	High	Low	Vol	Cls	adjCls
08-10-17	5.30	6.04	4.80	6,767,900	5.40	5.40
08-10-16	5.74	5.74	4.50	9,850,100	5.40	5.40
08-10-15	6.49	6.49	5.14	8,970,100	5.23	5.23
08-10-14	7.27	8.01	6.22	11,373,900	6.74	6.74
08-10-13	4.53	6.52	4.41	9,452,900	6.32	6.32
08-10-10	3.61	4.50	3.25	12,092,100	3.50	3.50
08-10-09	5.14	5.28	3.72	10,374,000	3.72	3.72
08-10-08	4.98	5.48	4.60	8,156,300	4.70	4.70
08-10-07	6.90	6.90	5.01	10,830,400	5.02	4.92
Date	Open	High	Low	Vol	Cls	adjCls
08-10-06	7.30	7.30	5.90	8,369,100	6.12	6.00
08-10-03	7.62	8.32	7.28	6,212,800	7.60	7.45
08-10-02	8.50	8.50	7.14	6,904,400	7.30	7.15
08-10-01	7.70	8.06	7.01	8,685,500	7.36	7.21
08-09-30	6.25	9.85	5.75	3,620,000	8.61	8.44
08-09-29	8.10	8.14	4.20	12,556,500	5.00	4.90
08-09-26	10.06	10.49	4.97	7,889,800	8.14	7.98
08-09-25	11.00	12.00	10.17	5,140,300	10.58	10.37
08-09-24	13.10	13.10	10.55	5,432,500	10.63	10.42
Date	Open	High	Low	Vol	Cls	adjCls
08-09-23	13.43	13.65	11.80	6,002,600	12.43	12.18
08-09-22	14.75	15.01	9.64	7,031,900	12.22	11.98
08-09-19	15.25	15.25	9.60	236,500	15.25	14.95
08-09-18	8.81	10.07	3.51	46,245,900	9.15	8.97
08-09-17	12.85	13.15	7.83	22,837,700	9.84	9.64
08-09-16	13.37	13.80	12.61	17,030,100	13.26	13.00
08-09-15	14.42	15.28	13.85	8,346,700	13.86	13.58
08-09-12	14.78	15.38	14.72	3,953,300	15.11	14.81
08-09-11	15.01	15.31	14.73	6,917,300	15.02	14.72
Date	Open	High	Low	Vol	Cls	adjCls
08-09-10	15.75	15.89	15.19	5,099,000	15.57	15.26
08-09-09	17.17	17.35	15.75	5,749,700	15.75	15.44
08-09-08	17.99	19.99	16.63	11,301,800	17.17	16.83
08-09-05	15.42	16.10	15.31	4,256,900	16.08	15.76
08-09-04	16.19	16.21	15.46	3,739,600	15.51	15.20
08-09-03	15.99	16.41	15.90	3,671,500	16.35	16.02
08-09-02	16.39	16.61	15.86	5,020,200	16.17	15.85
08-08-29	15.76	16.25	15.72	2,919,400	16.05	15.73
08-08-28	15.48	15.99	15.41	4,383,100	15.98	15.66
Date	Open	High	Low	Vol	Cls	adjCls
08-08-27	15.05	15.48	14.50	3,230,100	15.33	15.02
08-08-26	14.96	15.42	14.82	3,314,700	15.09	14.79
08-08-25	15.26	15.45	14.97	4,298,000	15.00	14.70
08-08-22	14.83	15.46	14.60	5,145,600	15.42	15.11
08-08-21	14.80	15.05	14.62	4,211,400	14.72	14.43
08-08-20	15.09	15.14	14.62	4,834,900	14.97	14.67
08-08-19	14.88	15.18	14.72	5,370,000	14.99	14.69
08-08-18	16.15	16.15	15.04	4,370,800	15.20	14.90
08-08-15	16.35	16.35	15.42	5,386,000	16.04	15.72
Date	Open	High	Low	Vol	Cls	adjCls
08-08-14	14.58	15.80	14.58	6,199,800	15.50	15.19
08-08-13	15.07	15.18	14.46	4,480,700	14.76	14.47
08-08-12	15.93	16.27	15.18	5,076,800	15.30	15.00
08-08-11	15.75	16.55	15.58	5,319,600	16.15	15.83
08-08-08	14.94	16.47	14.81	7,407,900	15.76	15.45
08-08-07	15.77	16.12	14.57	9,006,700	14.67	14.38
08-08-06	16.77	16.77	16.11	5,331,500	16.29	15.97
08-08-05	16.51	16.93	15.97	5,450,300	16.83	16.49
08-08-04	16.20	16.60	15.92	4,074,300	16.34	16.01
Date	Open	High	Low	Vol	Cls	adjCls
08-08-01	16.07	16.41	15.94	7,751,800	16.31	15.99
08-07-31	16.39	16.62	15.96	6,358,000	15.97	15.65
08-07-30	18.00	18.19	16.56	9,629,600	16.71	16.38
08-07-29	15.71	16.26	15.50	11,557,100	16.26	15.94
08-07-28	16.40	16.77	15.59	7,364,400	15.60	15.29
08-07-25	16.91	17.31	16.31	6,680,200	16.47	16.14
08-07-24	17.67	17.83	16.68	9,897,500	16.73	16.40
08-07-23	17.44	17.78	17.08	8,159,900	17.60	17.25
08-07-22	16.12	17.48	15.85	6,236,800	17.43	17.08
Date	Open	High	Low	Vol	Cls	adjCls
08-07-21	16.19	16.56	15.97	5,903,700	16.37	16.04
08-07-18	16.07	16.33	15.70	6,464,700	16.23	15.91
08-07-17	15.51	16.56	15.10	11,646,400	16.00	15.68
08-07-16	14.98	15.06	14.13	14,221,500	14.85	14.55
08-07-15	15.97	16.79	14.93	12,261,200	14.93	14.63
08-07-14	16.62	16.79	15.91	4,936,800	15.94	15.62
08-07-11	16.93	17.09	16.23	6,807,700	16.39	16.06
08-07-10	17.25	17.49	16.93	4,569,900	17.17	16.83
08-07-09	17.50	18.02	17.30	5,854,700	17.35	17.00
Date	Open	High	Low	Vol	Cls	adjCls
08-07-08	16.76	17.72	16.49	5,110,800	17.71	17.26
08-07-07	17.61	17.82	16.73	6,390,000	16.76	16.33
08-07-03	17.99	18.05	17.46	2,184,200	17.52	17.07
08-07-02	18.00	18.27	17.75	3,577,000	17.77	17.32
08-07-01	17.61	18.00	17.43	4,895,700	17.84	17.39
08-06-30	18.08	18.41	17.72	6,258,600	17.81	17.36
08-06-27	17.81	18.25	17.69	5,290,100	17.99	17.53
08-06-26	18.42	18.55	17.90	4,514,700	17.92	17.46
08-06-25	18.43	19.21	18.35	3,659,600	18.86	18.38
Date	Open	High	Low	Vol	Cls	adjCls
08-06-24	18.13	18.71	17.84	3,509,800	18.43	17.96
08-06-23	18.49	18.49	17.91	5,592,100	18.05	17.59
08-06-20	19.67	19.80	18.95	3,899,700	19.00	18.52
08-06-19	19.40	19.93	19.19	2,684,100	19.88	19.37
08-06-18	20.09	20.29	19.71	2,732,700	19.87	19.36
08-06-17	21.07	21.10	20.13	2,091,800	20.15	19.64
08-06-16	20.51	21.05	20.39	3,906,000	20.87	20.34
08-06-13	20.65	20.69	20.13	2,834,700	20.69	20.16
08-06-12	20.02	20.66	19.94	4,394,100	20.32	19.80
Date	Open	High	Low	Vol	Cls	adjCls
08-06-11	20.81	20.90	19.78	4,701,100	19.78	19.28
08-06-10	20.36	21.07	20.36	4,757,800	20.97	20.44
08-06-09	21.03	21.22	20.49	4,262,800	20.55	20.03
08-06-06	21.55	21.70	20.82	5,096,400	20.87	20.34
08-06-05	21.60	21.89	21.47	2,529,100	21.86	21.30
08-06-04	21.54	21.90	21.38	3,393,200	21.57	21.02
08-06-03	22.03	22.14	21.56	3,278,200	21.75	21.20
08-06-02	22.05	22.10	21.77	4,015,200	22.00	21.44
08-05-30	22.43	22.54	22.08	3,504,300	22.10	21.54
Date	Open	High	Low	Vol	Cls	adjCls
08-05-29	22.61	22.68	22.29	4,337,800	22.47	21.90
08-05-28	22.58	22.65	22.13	2,978,800	22.48	21.91
08-05-27	22.27	22.70	22.10	2,376,300	22.48	21.91
08-05-23	22.72	22.75	22.28	2,230,800	22.30	21.73
08-05-22	22.63	22.95	22.46	1,805,600	22.86	22.28
08-05-21	23.10	23.23	22.48	2,428,900	22.52	21.95
08-05-20	23.45	23.50	23.06	2,258,200	23.15	22.56
08-05-19	23.18	23.91	23.18	2,225,300	23.69	23.09
08-05-16	23.50	23.50	23.05	2,540,500	23.33	22.74
Date	Open	High	Low	Vol	Cls	adjCls
08-05-15	22.93	23.61	22.70	2,052,300	23.53	22.93
08-05-14	23.09	23.31	22.76	3,171,400	23.05	22.46
08-05-13	23.15	23.22	22.79	2,276,200	22.84	22.26
08-05-12	22.73	23.26	22.59	4,893,800	23.13	22.54
08-05-09	22.00	22.90	22.00	2,754,800	22.54	21.97
08-05-08	23.25	23.25	22.14	3,568,000	22.33	21.76
08-05-07	23.36	23.48	22.81	4,365,900	22.91	22.33
08-05-06	23.12	23.40	22.93	3,075,400	23.29	22.70
08-05-05	23.56	23.70	23.12	3,303,300	23.27	22.68
Date	Open	High	Low	Vol	Cls	adjCls
08-05-02	23.93	24.20	23.58	4,215,800	23.74	23.14
08-05-01	23.11	24.22	22.96	4,516,500	23.74	23.14
08-04-30	23.01	23.29	22.90	3,514,200	23.06	22.47
08-04-29	23.21	23.29	22.99	2,702,200	23.22	22.63
08-04-28	22.18	23.40	22.04	6,245,500	23.17	22.58
08-04-25	21.90	22.76	21.73	6,678,200	22.33	21.76
08-04-24	23.15	23.72	22.90	2,632,600	23.50	22.90
08-04-23	23.56	23.58	22.76	2,442,600	22.91	22.33
08-04-22	23.62	23.76	23.24	2,135,500	23.40	22.80
Date	Open	High	Low	Vol	Cls	adjCls
08-04-21	24.22	24.35	23.68	2,617,300	23.82	23.21
08-04-18	24.44	24.64	23.84	5,020,400	24.30	23.68
08-04-17	23.33	24.02	23.19	2,987,800	23.93	23.32
08-04-16	23.11	23.53	23.04	3,260,800	23.45	22.85
08-04-15	22.76	22.99	22.54	1,508,700	22.83	22.25
08-04-14	22.92	22.96	22.54	1,542,000	22.57	22.00
08-04-11	22.99	23.30	22.76	1,673,200	22.87	22.29
08-04-10	23.12	23.55	23.03	2,501,500	23.30	22.71
08-04-09	23.79	23.87	23.28	1,738,300	23.32	22.73
Date	Open	High	Low	Vol	Cls	adjCls
08-04-08	24.30	24.30	23.63	2,167,100	23.72	23.02
08-04-07	24.20	24.67	24.17	2,512,000	24.34	23.62
08-04-04	24.21	24.43	23.99	1,946,000	24.06	23.35
08-04-03	24.20	24.47	23.90	3,965,100	24.27	23.55
08-04-02	24.00	24.88	23.91	4,397,600	24.31	23.59
08-04-01	22.90	23.94	22.89	4,903,700	23.91	23.20
08-03-31	22.31	22.92	22.15	3,477,200	22.64	21.97
08-03-28	22.51	22.84	22.25	2,093,800	22.34	21.68
08-03-27	22.40	22.84	22.18	2,892,400	22.44	21.78
Date	Open	High	Low	Vol	Cls	adjCls
08-03-26	23.09	23.14	22.31	4,115,900	22.35	21.69
08-03-25	23.49	23.61	23.16	2,595,400	23.41	22.72
08-03-24	23.27	23.88	23.27	2,779,400	23.58	22.88
08-03-20	22.20	23.30	22.20	4,752,900	23.27	22.58
08-03-19	22.50	22.74	22.21	6,643,400	22.22	21.56
08-03-18	20.90	22.38	20.85	5,847,200	22.24	21.58
08-03-17	20.55	20.95	20.25	6,112,700	20.59	19.98
08-03-14	21.95	21.95	20.76	6,542,300	21.09	20.47
08-03-13	21.55	22.04	20.89	6,809,200	21.90	21.25
Date	Open	High	Low	Vol	Cls	adjCls
08-03-12	22.09	22.45	21.76	7,456,500	21.82	21.17
08-03-11	21.91	22.25	21.30	5,877,200	22.19	21.53
08-03-10	22.03	22.26	21.31	5,426,200	21.38	20.75
08-03-07	21.92	22.54	21.72	4,948,600	21.92	21.27
08-03-06	22.70	22.78	22.01	3,945,400	22.06	21.41
08-03-05	23.00	23.35	22.54	10,185,900	22.87	22.19
08-03-04	22.57	22.92	22.27	5,142,000	22.88	22.20
08-03-03	23.10	23.10	22.60	3,847,800	22.83	22.16
08-02-29	23.40	23.69	23.08	4,190,900	23.18	22.49
Date	Open	High	Low	Vol	Cls	adjCls
08-02-28	24.02	24.14	23.54	4,209,500	23.62	22.92
08-02-27	23.98	24.65	23.96	2,548,500	24.47	23.75
08-02-26	23.55	24.27	23.47	3,185,100	24.16	23.45
08-02-25	23.12	23.76	22.76	3,119,100	23.70	23.00
08-02-22	22.83	23.11	22.29	2,998,000	23.11	22.43
08-02-21	23.28	23.31	22.69	2,855,100	22.80	22.13
08-02-20	22.70	23.29	22.60	2,760,900	23.16	22.48
08-02-19	23.08	23.20	22.48	3,760,500	22.85	22.17
08-02-15	22.26	22.97	22.01	2,951,800	22.92	22.24
Date	Open	High	Low	Vol	Cls	adjCls
08-02-14	22.76	22.89	22.30	2,513,400	22.33	21.67
08-02-13	22.90	23.02	22.48	2,644,300	22.80	22.13
08-02-12	22.50	23.20	22.43	3,460,200	22.79	22.12
08-02-11	22.70	23.24	22.06	3,576,300	22.32	21.66
08-02-08	22.28	23.52	22.28	4,103,800	23.02	22.34
08-02-07	22.80	23.12	22.28	4,834,500	22.74	22.07
08-02-06	23.03	23.68	22.89	3,331,300	23.13	22.45
08-02-05	23.55	23.55	22.86	3,787,600	22.89	22.21
08-02-04	24.44	24.48	23.87	2,724,200	24.15	23.44
Date	Open	High	Low	Vol	Cls	adjCls
08-02-01	24.50	24.75	23.90	4,016,200	24.45	23.73
08-01-31	23.08	24.71	22.94	5,670,000	24.32	23.60
08-01-30	23.88	24.49	23.44	4,849,000	23.54	22.84
08-01-29	22.98	23.94	22.84	4,913,600	23.88	23.17
08-01-28	21.84	22.91	21.33	5,003,000	22.87	22.19
08-01-25	22.27	22.50	21.64	4,074,900	21.77	21.13
08-01-24	21.43	22.14	21.07	6,713,500	21.97	21.32
08-01-23	20.35	21.49	19.75	12,889,200	21.23	20.60
08-01-22	20.76	22.58	20.40	6,940,900	21.57	20.93
Date	Open	High	Low	Vol	Cls	adjCls
08-01-18	22.82	22.85	21.09	7,279,000	21.86	21.21
08-01-17	24.59	24.71	22.56	6,395,400	22.62	21.95
08-01-16	24.00	25.36	23.87	4,485,100	24.75	24.02
08-01-15	24.43	24.58	23.91	2,792,900	24.13	23.42
08-01-14	24.42	24.75	24.25	2,583,500	24.69	23.96
08-01-11	24.07	24.58	24.04	4,219,300	24.18	23.47
08-01-10	23.71	24.73	23.52	4,348,100	24.39	23.67
08-01-09	24.14	24.14	23.30	7,175,100	23.84	23.14
08-01-08	24.64	24.91	24.04	4,430,500	24.16	23.35
Date	Open	High	Low	Vol	Cls	adjCls
08-01-07	24.58	24.77	24.34	4,950,200	24.47	23.65
08-01-04	24.43	24.73	24.35	3,560,200	24.40	23.58
08-01-03	25.03	25.12	24.70	2,002,700	24.82	23.99
08-01-02	25.48	25.57	24.87	4,468,800	25.00	24.16
07-12-31	25.11	25.75	24.82	2,065,600	25.45	24.60
07-12-28	25.27	25.64	25.26	2,389,400	25.31	24.46
07-12-27	25.60	25.69	25.14	2,811,900	25.31	24.46
07-12-26	26.25	26.25	25.36	2,285,400	25.66	24.80
07-12-24	25.60	26.16	25.19	1,840,100	26.05	25.18
Date	Open	High	Low	Vol	Cls	adjCls
07-12-21	24.98	25.50	24.77	4,874,900	25.13	24.29
07-12-20	24.96	25.03	24.36	5,328,900	24.65	23.82
07-12-19	24.35	24.79	24.07	7,667,900	24.73	23.90
07-12-18	24.49	24.54	23.83	6,800,400	24.35	23.53
07-12-17	24.43	24.84	23.89	5,114,800	23.99	23.18
07-12-14	25.76	25.76	24.53	3,959,100	24.59	23.76
07-12-13	25.64	25.76	25.17	3,433,000	25.65	24.79
07-12-12	26.77	27.07	25.32	6,303,500	25.94	25.07
07-12-11	27.31	27.62	26.07	6,187,200	26.13	25.25
Date	Open	High	Low	Vol	Cls	adjCls
07-12-10	27.73	28.21	27.29	3,306,800	28.19	27.24
07-12-07	27.94	28.15	27.17	3,513,100	27.60	26.67
07-12-06	26.71	27.98	26.50	2,939,700	27.83	26.90
07-12-05	26.21	26.78	26.17	2,986,900	26.72	25.82
07-12-04	26.18	26.35	25.86	3,297,800	26.02	25.15
07-12-03	25.79	26.81	25.79	4,485,400	26.59	25.70
07-11-30	25.29	26.29	25.26	5,163,300	26.24	25.36
07-11-29	24.37	25.00	24.14	3,182,000	24.58	23.75
07-11-28	23.99	24.76	23.99	7,018,500	24.50	23.68
Date	Open	High	Low	Vol	Cls	adjCls
07-11-27	23.37	23.99	23.32	4,341,600	23.93	23.13
07-11-26	24.69	24.69	23.26	3,565,400	23.33	22.55
07-11-23	23.90	24.73	23.79	1,479,800	24.60	23.77
07-11-21	24.31	24.39	23.68	3,457,900	23.79	22.99
07-11-20	25.22	25.70	24.20	3,566,500	24.71	23.88
07-11-19	25.45	25.97	24.85	3,667,400	25.23	24.38
07-11-16	25.96	26.07	25.29	3,803,400	25.56	24.70
07-11-15	26.72	26.77	25.48	3,464,800	25.79	24.92
07-11-14	26.84	27.44	26.55	2,654,600	26.77	25.87
Date	Open	High	Low	Vol	Cls	adjCls
07-11-13	25.74	26.70	25.71	2,890,200	26.62	25.73
07-11-12	25.41	26.23	25.10	5,221,200	25.58	24.72
07-11-09	24.15	25.95	24.15	5,044,400	25.39	24.54
07-11-08	24.27	24.72	23.96	4,823,500	24.70	23.87
07-11-07	25.53	25.53	24.05	4,954,200	24.15	23.34
07-11-06	25.16	25.75	24.97	3,450,700	25.68	24.82
07-11-05	25.09	25.50	24.53	3,458,100	25.18	24.33
07-11-02	26.19	26.19	24.91	4,206,600	25.53	24.67
07-11-01	27.01	27.16	25.64	5,100,700	26.04	25.17
Date	Open	High	Low	Vol	Cls	adjCls
07-10-31	28.00	28.15	27.15	4,081,400	27.30	26.38
07-10-30	27.91	28.28	27.56	5,162,700	27.66	26.73
07-10-29	28.01	28.13	27.45	3,896,100	27.90	26.96
07-10-26	26.86	32.00	26.08	9,284,100	27.80	26.87
07-10-25	26.53	26.98	25.05	9,146,400	25.48	24.62
07-10-24	27.05	27.38	25.91	7,423,300	26.49	25.60
07-10-23	27.81	27.95	26.97	4,867,100	27.13	26.22
07-10-22	27.29	27.81	26.94	5,705,700	27.75	26.82
07-10-19	28.40	28.45	27.26	5,857,700	27.75	26.82
Date	Open	High	Low	Vol	Cls	adjCls
07-10-18	28.88	28.88	28.42	4,720,700	28.53	27.57
07-10-17	29.30	29.40	28.60	6,391,800	28.88	27.91
07-10-16	30.18	30.25	29.37	4,855,400	29.42	28.43
07-10-15	30.55	30.61	30.04	2,628,600	30.33	29.31
07-10-12	30.20	30.60	30.17	2,687,500	30.44	29.42
07-10-11	30.22	30.60	30.13	2,789,400	30.33	29.31
07-10-10	31.37	31.37	30.11	4,812,700	30.12	29.11
07-10-09	31.82	31.88	31.28	3,263,200	31.72	30.56
07-10-08	31.77	31.91	31.56	1,285,400	31.63	30.47
Date	Open	High	Low	Vol	Cls	adjCls
07-10-05	31.41	31.99	31.40	2,852,500	31.77	30.61
07-10-04	31.45	31.55	31.15	2,412,300	31.22	30.08
07-10-03	31.23	31.69	31.18	2,392,200	31.33	30.18
07-10-02	31.97	32.33	31.16	2,778,100	31.37	30.22
07-10-01	30.95	32.23	30.87	2,576,100	31.71	30.55
07-09-28	30.89	30.98	30.63	1,828,100	30.73	29.60
07-09-27	30.67	30.94	30.50	2,993,200	30.78	29.65
07-09-26	30.39	31.04	30.33	1,984,600	30.61	29.49
07-09-25	30.20	30.31	29.86	2,068,200	30.20	29.09
Date	Open	High	Low	Vol	Cls	adjCls
07-09-24	30.75	30.78	30.24	2,267,400	30.32	29.21
07-09-21	30.60	30.95	30.43	3,029,600	30.78	29.65
07-09-20	31.27	31.45	30.57	2,895,300	30.58	29.46
07-09-19	30.50	31.64	30.50	4,092,300	31.21	30.07
07-09-18	29.46	30.46	28.98	4,020,800	30.45	29.33
07-09-17	29.66	29.71	28.75	2,548,900	29.27	28.20
07-09-14	29.39	29.92	29.35	2,292,700	29.85	28.76
07-09-13	29.20	29.76	28.85	3,062,000	29.50	28.42
07-09-12	28.80	28.98	28.57	3,651,700	28.80	27.75
Date	Open	High	Low	Vol	Cls	adjCls
07-09-11	28.61	29.06	28.55	1,967,400	28.89	27.83
07-09-10	28.98	29.04	28.23	2,273,800	28.51	27.47
07-09-07	28.76	29.18	28.48	2,572,700	28.74	27.69
07-09-06	29.05	29.19	28.63	3,892,800	28.96	27.90
07-09-05	28.75	29.32	28.03	4,054,300	28.78	27.73
07-09-04	29.12	29.35	28.73	2,364,500	29.18	28.11
07-08-31	29.25	29.50	28.86	9,544,900	28.98	27.92
07-08-30	28.75	28.89	28.39	3,130,000	28.54	27.49
07-08-29	28.89	29.37	28.45	3,508,200	29.31	28.24
Date	Open	High	Low	Vol	Cls	adjCls
07-08-28	29.84	29.90	28.58	3,062,600	28.62	27.57
07-08-27	29.85	30.52	29.85	2,015,800	29.96	28.86
07-08-24	30.23	30.28	29.58	3,412,600	30.11	29.01
07-08-23	30.45	30.60	29.70	4,367,500	30.39	29.28
07-08-22	29.50	30.77	29.50	3,870,800	30.46	29.34
07-08-21	29.97	30.14	29.29	3,901,400	29.41	28.33
07-08-20	30.36	30.36	29.16	4,659,400	29.97	28.87
07-08-17	29.57	30.57	29.11	6,928,100	30.15	29.05
07-08-16	27.19	29.08	27.19	9,701,000	28.90	27.84
Date	Open	High	Low	Vol	Cls	adjCls
07-08-15	27.01	29.51	27.01	6,799,900	28.81	27.75
07-08-14	29.03	29.15	27.80	4,757,900	27.86	26.84
07-08-13	28.60	29.34	28.48	4,617,200	28.86	27.80
07-08-10	27.00	28.51	26.50	4,985,200	28.14	27.11
07-08-09	28.64	29.17	27.18	6,857,700	27.18	26.18
07-08-08	28.21	30.08	28.21	6,798,600	29.15	28.08
07-08-07	27.60	28.43	27.47	7,556,200	28.06	27.03
07-08-06	28.50	28.55	27.05	8,652,800	27.89	26.87
07-08-03	30.03	30.03	28.12	8,774,000	28.26	27.22
Date	Open	High	Low	Vol	Cls	adjCls
07-08-02	29.44	30.75	29.44	4,924,000	29.97	28.87
07-08-01	29.69	30.54	29.68	7,611,800	30.27	29.16
07-07-31	31.55	31.68	30.47	4,190,700	30.52	29.40
07-07-30	31.09	31.39	30.54	3,905,200	31.09	29.95
07-07-27	31.66	32.26	31.14	4,938,500	31.14	30.00
07-07-26	32.02	32.20	30.86	5,534,700	31.66	30.50
07-07-25	32.10	32.60	32.01	4,109,900	32.35	31.17
07-07-24	32.61	33.50	32.00	9,649,700	32.10	30.92
07-07-23	32.36	32.75	32.36	3,080,600	32.61	31.42
Date	Open	High	Low	Vol	Cls	adjCls
07-07-20	32.51	33.51	31.94	7,381,900	32.24	31.06
07-07-19	34.14	34.17	33.05	4,050,200	33.34	32.12
07-07-18	34.10	34.10	33.31	3,006,900	33.99	32.75
07-07-17	34.21	34.36	33.75	2,142,300	34.05	32.80
07-07-16	34.33	34.61	34.21	1,619,500	34.26	33.01
07-07-13	34.26	34.62	34.04	2,496,800	34.33	33.07
07-07-12	34.13	34.51	34.04	2,202,500	34.49	33.23
07-07-11	33.73	34.09	33.47	2,931,400	34.04	32.79
07-07-10	34.55	34.63	33.71	2,678,100	33.75	32.51
Date	Open	High	Low	Vol	Cls	adjCls
07-07-09	34.81	35.07	34.74	1,569,600	34.84	33.48
07-07-06	34.77	34.94	34.69	2,086,200	34.89	33.53
07-07-05	35.08	35.43	34.69	2,397,800	34.76	33.40
07-07-03	34.95	35.35	34.75	1,461,400	35.01	33.64
07-07-02	34.60	35.09	34.59	3,190,300	34.85	33.49
07-06-29	34.98	35.18	34.20	3,368,900	34.40	33.05
07-06-28	34.78	35.30	34.57	2,210,700	34.98	33.61
07-06-27	34.66	34.80	34.41	2,110,800	34.77	33.41
07-06-26	34.92	35.16	34.74	2,275,200	34.75	33.39
Date	Open	High	Low	Vol	Cls	adjCls
07-06-25	35.10	35.19	34.66	3,121,000	34.67	33.31
07-06-22	35.44	35.50	34.81	5,334,100	35.12	33.75
07-06-21	35.41	35.69	35.14	2,826,500	35.64	34.25
07-06-20	36.05	36.10	35.35	1,826,200	35.40	34.02
07-06-19	35.72	36.08	35.66	1,899,200	36.01	34.60
07-06-18	36.02	36.22	35.79	1,793,700	35.81	34.41
07-06-15	35.79	36.29	35.74	3,805,200	35.96	34.55
07-06-14	35.77	35.80	35.22	2,925,400	35.66	34.27
07-06-13	35.32	35.77	35.24	2,496,000	35.77	34.37
Date	Open	High	Low	Vol	Cls	adjCls
07-06-12	35.60	35.74	35.20	2,584,700	35.27	33.89
07-06-11	35.90	36.20	35.73	2,566,800	35.96	34.55
07-06-08	35.10	36.03	35.10	5,239,200	36.02	34.61
07-06-07	35.26	35.42	34.61	3,224,900	34.63	33.28
07-06-06	35.80	35.90	35.42	1,928,900	35.44	34.05
07-06-05	36.00	36.10	35.64	3,173,000	35.79	34.39
07-06-04	36.22	36.46	36.07	2,747,300	36.16	34.75
07-06-01	36.25	36.52	36.09	3,476,100	36.25	34.83
07-05-31	36.10	36.31	36.00	2,406,200	36.10	34.69
Date	Open	High	Low	Vol	Cls	adjCls
07-05-30	35.62	36.14	35.58	2,325,000	36.14	34.73
07-05-29	35.80	36.09	35.80	1,622,800	35.92	34.51
07-05-25	35.69	36.02	35.65	2,066,700	35.90	34.50
07-05-24	36.30	36.46	35.85	1,897,300	35.92	34.51
07-05-23	36.35	36.43	36.15	2,188,900	36.30	34.88
07-05-22	36.40	36.40	36.05	2,594,400	36.18	34.76
07-05-21	37.00	37.00	36.22	2,944,700	36.40	34.98
07-05-18	36.28	36.53	36.03	2,769,300	36.36	34.94
07-05-17	36.39	36.52	36.19	1,729,500	36.28	34.86
Date	Open	High	Low	Vol	Cls	adjCls
07-05-16	36.25	36.65	36.04	2,103,900	36.51	35.08
07-05-15	35.63	36.34	35.63	2,585,700	36.21	34.79
07-05-14	35.54	35.58	35.30	2,311,400	35.50	34.11
07-05-11	35.24	35.58	35.23	1,677,700	35.54	34.15
07-05-10	35.37	35.81	35.17	3,041,700	35.20	33.82
07-05-09	35.35	35.71	35.15	2,408,500	35.56	34.17
07-05-08	35.71	35.78	35.20	2,856,900	35.30	33.92
07-05-07	35.75	36.00	35.58	1,855,000	35.75	34.35
07-05-04	35.35	35.64	35.22	3,047,900	35.51	34.12
Date	Open	High	Low	Vol	Cls	adjCls
07-05-03	35.00	35.23	34.93	3,683,100	35.20	33.82
07-05-02	35.06	35.36	34.96	2,384,000	34.97	33.60
07-05-01	35.73	36.26	34.83	5,000,100	34.88	33.52
07-04-30	35.90	36.60	35.65	4,157,800	36.49	35.06
07-04-27	35.64	35.97	35.57	3,307,000	35.82	34.42
07-04-26	34.77	35.85	34.77	2,370,700	35.79	34.39
07-04-25	35.28	35.66	35.20	3,145,100	35.62	34.23
07-04-24	35.55	35.55	35.08	2,463,600	35.22	33.84
07-04-23	35.68	35.89	35.54	1,367,900	35.54	34.15
Date	Open	High	Low	Vol	Cls	adjCls
07-04-20	36.45	36.45	35.40	2,077,100	35.58	34.19
07-04-19	35.80	35.85	35.42	1,618,700	35.59	34.20
07-04-18	34.46	35.75	34.30	1,928,800	35.66	34.27
07-04-17	35.33	35.33	35.07	2,082,700	35.13	33.76
07-04-16	35.15	35.41	35.12	1,319,100	35.30	33.92
07-04-13	35.93	35.93	34.62	1,350,600	35.03	33.66
07-04-12	34.51	34.72	34.05	2,293,700	34.66	33.30
07-04-11	34.81	34.90	34.50	2,186,900	34.66	33.30
07-04-10	34.98	35.14	34.70	1,460,200	34.74	33.38
Date	Open	High	Low	Vol	Cls	adjCls
07-04-09	35.15	35.31	35.01	2,084,500	35.06	33.60
07-04-05	35.28	35.39	34.95	1,276,100	35.15	33.69
07-04-04	35.21	35.26	34.97	2,367,200	35.20	33.74
07-04-03	34.89	35.20	34.82	1,806,100	35.20	33.74
07-04-02	35.00	35.06	34.76	3,035,600	34.79	33.34
07-03-30	35.00	35.29	34.56	1,816,200	34.94	33.49
07-03-29	35.21	35.21	34.80	1,736,900	35.00	33.54
07-03-28	34.90	35.21	34.85	1,962,500	34.94	33.49
07-03-27	34.90	35.24	34.80	1,663,900	35.10	33.64
Date	Open	High	Low	Vol	Cls	adjCls
07-03-26	35.03	35.20	34.84	1,750,000	35.15	33.69
07-03-23	35.06	35.16	34.93	2,276,500	35.12	33.66
07-03-22	35.25	35.25	34.86	2,246,100	35.06	33.60
07-03-21	34.80	35.45	34.53	3,919,000	35.14	33.68
07-03-20	34.58	34.96	34.50	1,997,500	34.56	33.12
07-03-19	34.20	34.71	34.20	2,095,400	34.54	33.10
07-03-16	34.64	34.70	34.12	2,450,600	34.17	32.75
07-03-15	34.25	34.78	34.24	1,183,000	34.51	33.08
07-03-14	34.30	34.43	33.86	2,036,500	34.34	32.91
Date	Open	High	Low	Vol	Cls	adjCls
07-03-13	34.93	35.07	34.26	2,878,300	34.26	32.84
07-03-12	35.20	35.38	35.00	1,486,600	35.24	33.77
07-03-09	35.00	35.26	34.97	1,822,600	35.21	33.75
07-03-08	34.70	34.97	34.60	1,593,800	34.91	33.46
07-03-07	34.37	34.82	34.32	2,332,400	34.53	33.09
07-03-06	34.17	34.60	34.15	2,814,800	34.56	33.12
07-03-05	35.01	35.05	33.88	4,414,800	33.99	32.58
07-03-02	35.14	35.41	34.87	2,311,600	35.04	33.58
07-03-01	35.05	35.40	34.94	2,916,600	35.14	33.68
Date	Open	High	Low	Vol	Cls	adjCls
07-02-28	35.00	35.84	35.00	3,274,300	35.33	33.86
07-02-27	36.04	36.05	34.80	3,133,600	35.00	33.54
07-02-26	36.19	36.41	35.90	1,312,500	36.04	34.54
07-02-23	36.65	36.68	36.10	1,835,600	36.19	34.69
07-02-22	36.85	36.95	36.47	1,494,100	36.70	35.17
07-02-21	36.75	37.16	36.58	2,374,700	37.00	35.46
07-02-20	36.35	37.09	36.22	2,861,400	36.96	35.42
07-02-16	35.87	36.40	35.83	1,596,600	36.30	34.79
07-02-15	36.45	36.60	35.85	3,099,800	36.04	34.54
Date	Open	High	Low	Vol	Cls	adjCls
07-02-14	36.43	36.77	36.31	1,735,500	36.63	35.11
07-02-13	35.89	36.50	35.77	2,681,300	36.43	34.92
07-02-12	36.12	36.44	35.83	2,187,800	35.88	34.39
07-02-09	36.53	36.79	35.95	2,616,000	36.12	34.62
07-02-08	36.58	36.73	36.38	2,702,400	36.41	34.90
07-02-07	36.23	36.87	36.16	2,841,400	36.70	35.17
07-02-06	36.62	36.67	35.62	3,516,800	36.08	34.58
07-02-05	36.05	36.09	35.35	3,345,600	35.55	34.07
07-02-02	35.45	36.29	35.32	5,217,400	35.55	34.07
Date	Open	High	Low	Vol	Cls	adjCls
07-02-01	34.80	35.24	34.70	2,730,100	35.01	33.55
07-01-31	34.72	35.01	34.46	1,885,100	34.90	33.45
07-01-30	34.42	34.98	34.26	2,714,800	34.71	33.27
07-01-29	34.10	34.39	34.00	2,123,700	34.27	32.85
07-01-26	34.26	34.27	33.93	2,398,500	33.99	32.58
07-01-25	35.23	35.27	34.10	2,006,700	34.11	32.69
07-01-24	33.99	34.72	33.98	1,983,300	34.72	33.28
07-01-23	33.90	34.09	33.74	2,833,700	33.99	32.58
07-01-22	34.35	34.47	33.99	2,343,700	34.08	32.66
Date	Open	High	Low	Vol	Cls	adjCls
07-01-19	34.25	34.35	34.10	1,950,800	34.31	32.88
07-01-18	34.16	34.33	34.12	3,009,700	34.23	32.81
07-01-17	34.48	34.55	33.89	3,064,900	34.02	32.61
07-01-16	34.97	35.15	34.19	2,733,300	34.45	33.02
07-01-12	34.85	35.08	34.57	2,224,300	34.97	33.52
07-01-11	34.59	34.85	34.40	1,516,000	34.85	33.40
07-01-10	33.96	34.64	33.96	2,220,400	34.47	33.04
07-01-09	34.26	34.49	34.10	1,878,400	34.25	32.74
07-01-08	33.87	34.23	33.81	1,563,300	34.18	32.67
Date	Open	High	Low	Vol	Cls	adjCls
07-01-05	33.95	34.18	33.69	1,415,100	33.79	32.30
07-01-04	34.12	34.27	33.81	2,837,900	34.11	32.61
07-01-03	34.31	34.52	34.00	4,805,000	34.07	32.57
06-12-29	34.50	34.65	34.15	1,584,300	34.21	32.70
06-12-28	34.72	34.80	34.47	973,800	34.55	33.03
06-12-27	34.60	34.87	34.46	1,342,100	34.61	33.08
06-12-26	34.15	34.56	34.08	986,300	34.46	32.94
06-12-22	34.40	34.41	34.01	1,250,400	34.07	32.57
06-12-21	33.85	34.80	33.85	1,347,600	34.27	32.76
Date	Open	High	Low	Vol	Cls	adjCls
06-12-20	34.86	35.01	34.51	2,601,000	34.72	33.19
06-12-19	34.57	34.87	34.33	3,569,000	34.59	33.06
06-12-18	33.97	34.55	33.96	3,171,900	34.53	33.01
06-12-15	33.70	33.97	33.41	4,844,700	33.86	32.37
06-12-14	33.62	34.05	33.58	2,532,100	33.70	32.21
06-12-13	33.75	34.28	33.63	3,762,500	33.72	32.23
06-12-12	33.41	34.30	33.35	3,990,800	33.71	32.22
06-12-11	32.90	33.26	32.68	1,180,300	33.23	31.76
06-12-08	33.00	33.18	32.73	2,016,800	32.96	31.51
Date	Open	High	Low	Vol	Cls	adjCls
06-12-07	33.25	33.77	32.94	2,619,600	33.08	31.62
06-12-06	33.01	33.10	32.80	1,603,600	32.91	31.46
06-12-05	32.69	33.10	32.66	1,943,100	33.01	31.55
06-12-04	32.54	32.72	32.32	2,488,500	32.61	31.17
06-12-01	32.85	32.87	32.18	2,976,600	32.36	30.93
06-11-30	33.14	33.21	32.66	2,279,200	32.80	31.35
06-11-29	32.81	33.18	32.76	1,877,200	33.14	31.68
06-11-28	32.60	32.94	32.59	2,201,700	32.75	31.31
06-11-27	33.15	33.18	32.70	2,126,800	32.81	31.36
Date	Open	High	Low	Vol	Cls	adjCls
06-11-24	33.09	33.25	33.00	641,500	33.22	31.75
06-11-22	33.12	33.27	32.91	1,437,600	33.10	31.64
06-11-21	33.19	33.29	32.93	1,932,200	33.11	31.65
06-11-20	33.10	33.34	32.85	2,498,400	33.20	31.74
06-11-17	33.11	33.46	33.11	2,218,500	33.33	31.86
06-11-16	33.02	33.44	33.02	2,522,800	33.35	31.88
06-11-15	33.10	33.12	32.62	3,046,300	33.06	31.60
06-11-14	32.66	33.12	32.57	3,874,000	33.08	31.62
06-11-13	32.50	32.57	32.28	2,426,600	32.36	30.93
Date	Open	High	Low	Vol	Cls	adjCls
06-11-10	32.55	32.71	32.30	2,576,300	32.47	31.04
06-11-09	32.39	32.58	32.27	4,589,000	32.48	31.05
06-11-08	32.60	32.61	32.22	8,882,600	32.27	30.85
06-11-07	32.75	32.80	32.55	3,290,700	32.63	31.19
06-11-06	32.87	32.98	32.76	1,822,900	32.79	31.34
06-11-03	32.97	33.08	32.75	2,163,300	32.82	31.37
06-11-02	33.00	33.01	32.60	3,145,000	32.89	31.44
06-11-01	33.44	33.56	33.00	3,981,900	33.02	31.56
06-10-31	33.64	33.74	33.35	4,846,900	33.44	31.97
Date	Open	High	Low	Vol	Cls	adjCls
06-10-30	33.60	33.72	33.39	2,591,800	33.58	32.10
06-10-27	34.45	34.50	33.44	11,069,600	33.69	32.20
06-10-26	36.11	36.47	36.04	2,303,600	36.24	34.64
06-10-25	35.95	35.97	35.62	2,659,100	35.94	34.36
06-10-24	35.50	35.96	35.35	2,147,900	35.87	34.29
06-10-23	35.24	36.00	34.94	2,051,900	35.64	34.07
06-10-20	35.59	35.60	35.10	1,993,200	35.22	33.67
06-10-19	36.01	36.12	35.50	3,552,100	35.61	34.04
06-10-18	36.35	36.39	35.76	2,053,200	36.18	34.58
Date	Open	High	Low	Vol	Cls	adjCls
06-10-17	35.47	36.30	35.47	3,798,100	36.17	34.57
06-10-16	35.30	35.66	35.09	3,800,000	35.61	34.04
06-10-13	35.34	35.49	35.00	2,474,400	35.31	33.75
06-10-12	35.62	35.65	35.31	2,074,500	35.49	33.92
06-10-11	35.10	35.38	35.03	2,119,400	35.37	33.81
06-10-10	35.02	35.17	34.80	1,046,800	35.10	33.55
06-10-09	34.91	35.17	34.63	1,179,700	35.05	33.42
06-10-06	35.15	35.15	34.81	1,603,000	34.88	33.26
06-10-05	35.34	35.42	35.04	1,482,800	35.18	33.54
Date	Open	High	Low	Vol	Cls	adjCls
06-10-04	34.84	35.44	34.84	1,361,900	35.42	33.77
06-10-03	34.35	34.99	34.35	1,718,600	34.85	33.23
06-10-02	34.90	34.90	34.30	2,718,500	34.35	32.75
06-09-29	35.17	35.23	34.86	1,461,900	35.01	33.38
06-09-28	35.13	35.41	35.07	1,199,000	35.17	33.53
06-09-27	35.05	35.41	34.92	1,467,700	35.06	33.43
06-09-26	35.25	35.45	35.04	1,846,500	35.15	33.51
06-09-25	35.02	35.29	34.86	2,093,500	35.25	33.61
06-09-22	34.94	35.11	34.76	1,839,300	34.90	33.28
Date	Open	High	Low	Vol	Cls	adjCls
06-09-21	35.50	35.57	34.97	1,132,600	34.98	33.35
06-09-20	35.28	35.53	35.25	1,440,900	35.50	33.85
06-09-19	35.02	35.10	34.78	1,781,100	35.03	33.40
06-09-18	35.43	35.43	34.93	2,268,400	35.05	33.42
06-09-15	35.45	35.75	35.09	10,574,900	35.26	33.62
06-09-14	35.51	35.60	35.15	2,969,400	35.39	33.74
06-09-13	35.90	35.91	35.32	4,551,900	35.48	33.83
06-09-12	36.00	36.27	35.85	2,986,300	36.10	34.42
06-09-11	35.77	36.40	35.77	3,866,000	36.00	34.32
Date	Open	High	Low	Vol	Cls	adjCls
06-09-08	35.30	35.84	35.09	3,414,200	35.76	34.10
06-09-07	34.97	35.18	34.87	1,993,400	35.12	33.49
06-09-06	35.05	35.31	34.87	1,869,500	34.93	33.30
06-09-05	34.79	35.08	34.75	2,193,300	35.05	33.42
06-09-01	34.40	34.70	34.39	1,004,800	34.63	33.02
06-08-31	34.25	34.50	34.22	1,595,900	34.43	32.83
06-08-30	34.05	34.53	33.91	2,655,100	34.30	32.70
06-08-29	34.05	34.10	33.84	1,672,600	34.01	32.43
06-08-28	33.95	34.33	33.92	1,684,300	34.05	32.46
Date	Open	High	Low	Vol	Cls	adjCls
06-08-25	34.01	34.05	33.67	2,142,700	33.85	32.27
06-08-24	34.25	34.35	34.02	1,831,100	34.22	32.63
06-08-23	34.32	34.38	34.00	1,185,700	34.30	32.70
06-08-22	34.39	34.50	34.16	1,230,800	34.32	32.72
06-08-21	34.18	34.42	34.10	1,468,400	34.31	32.71
06-08-18	35.00	35.00	34.16	1,449,400	34.33	32.73
06-08-17	34.20	34.58	34.14	2,071,000	34.57	32.96
06-08-16	34.60	34.70	34.25	1,330,100	34.39	32.79
06-08-15	34.37	34.49	34.19	1,191,300	34.35	32.75
Date	Open	High	Low	Vol	Cls	adjCls
06-08-14	33.92	34.63	33.89	1,399,700	34.15	32.56
06-08-11	33.78	34.14	33.46	2,063,100	33.69	32.12
06-08-10	33.93	34.07	33.67	2,013,400	33.75	32.18
06-08-09	34.43	34.88	34.13	2,129,300	34.13	32.54
06-08-08	34.25	34.50	34.05	1,388,300	34.16	32.57
06-08-07	34.30	34.40	34.00	1,697,100	34.08	32.49
06-08-04	35.15	35.21	34.11	2,384,900	34.34	32.74
06-08-03	34.68	35.23	34.56	3,942,300	34.90	33.28
06-08-02	34.60	34.79	34.40	3,759,400	34.68	33.07
Date	Open	High	Low	Vol	Cls	adjCls
06-08-01	34.32	34.37	33.94	1,760,000	34.20	32.61
06-07-31	33.55	34.50	33.55	2,057,900	34.30	32.70
06-07-28	33.97	34.60	33.06	3,152,300	33.54	31.98
06-07-27	33.86	34.18	33.45	1,872,000	33.97	32.39
06-07-26	33.96	34.35	33.72	1,800,700	34.07	32.48
06-07-25	33.86	33.94	33.53	1,758,400	33.85	32.27
06-07-24	33.68	34.20	33.63	1,358,600	34.10	32.51
06-07-21	33.95	34.24	33.50	3,053,800	33.64	32.07
06-07-20	33.81	34.24	33.79	1,373,600	33.88	32.30
Date	Open	High	Low	Vol	Cls	adjCls
06-07-19	33.50	33.98	33.49	2,148,900	33.78	32.21
06-07-18	33.45	33.70	32.96	1,617,300	33.28	31.73
06-07-17	33.61	33.69	33.28	1,065,500	33.45	31.89
06-07-14	33.92	33.98	33.44	1,477,600	33.55	31.99
06-07-13	34.22	34.34	33.93	2,483,400	34.11	32.52
06-07-12	34.99	35.20	34.62	1,554,900	34.62	33.01
06-07-11	34.93	34.99	34.75	1,176,700	34.97	33.34
06-07-10	34.80	34.98	34.63	1,922,600	34.94	33.31
06-07-07	34.95	35.01	34.71	1,995,500	35.00	33.30
Date	Open	High	Low	Vol	Cls	adjCls
06-07-06	34.65	35.00	34.53	2,169,800	34.99	33.29
06-07-05	34.90	34.97	34.53	1,957,100	34.68	32.99
06-07-03	34.84	34.93	34.66	1,804,200	34.89	33.19
06-06-30	34.72	35.22	34.20	11,484,700	34.84	33.15
06-06-29	34.00	34.80	33.88	2,579,400	34.73	33.04
06-06-28	34.03	34.21	33.85	1,845,400	34.10	32.44
06-06-27	34.06	34.40	33.92	2,352,600	34.02	32.37
06-06-26	33.40	34.15	33.40	1,745,900	34.05	32.40
06-06-23	33.83	33.83	33.29	1,902,400	33.37	31.75
Date	Open	High	Low	Vol	Cls	adjCls
06-06-22	33.95	34.09	33.78	2,108,900	34.06	32.40
06-06-21	33.90	34.09	33.62	2,433,300	33.97	32.32
06-06-20	33.65	34.25	33.65	2,911,600	33.96	32.31
06-06-19	33.55	33.75	33.22	3,212,500	33.65	32.01
06-06-16	32.59	32.79	32.40	2,996,100	32.79	31.20
06-06-15	31.90	32.96	31.90	2,985,000	32.76	31.17
06-06-14	32.35	32.54	31.37	3,686,400	31.85	30.30
06-06-13	33.24	33.36	32.56	2,009,300	32.65	31.06
06-06-12	33.32	33.61	33.11	1,861,400	33.27	31.65
Date	Open	High	Low	Vol	Cls	adjCls
06-06-09	33.32	33.61	33.11	2,136,800	33.39	31.77
06-06-08	32.94	33.48	32.86	3,417,800	33.15	31.54
06-06-07	33.40	33.40	32.67	2,611,600	32.69	31.10
06-06-06	33.12	33.54	33.07	1,826,200	33.43	31.81
06-06-05	33.65	33.70	33.07	1,907,900	33.12	31.51
06-06-02	33.46	33.83	33.37	3,075,000	33.81	32.17
06-06-01	33.50	33.58	33.33	2,379,900	33.46	31.83
06-05-31	33.10	33.50	33.04	2,811,100	33.49	31.86
06-05-30	33.02	33.30	32.90	1,901,100	32.94	31.34
Date	Open	High	Low	Vol	Cls	adjCls
06-05-26	32.90	33.24	32.80	1,459,500	33.15	31.54
06-05-25	33.23	33.58	33.10	2,322,100	33.25	31.63
06-05-24	33.22	33.48	32.90	2,592,100	33.39	31.77
06-05-23	33.00	33.49	32.98	3,490,400	33.29	31.67
06-05-22	33.51	33.51	32.56	4,306,500	32.86	31.26
06-05-19	32.55	32.65	32.33	3,225,000	32.56	30.98
06-05-18	31.80	32.30	31.00	4,924,500	32.08	30.52
06-05-17	32.45	32.55	31.71	2,128,500	31.78	30.24
06-05-16	32.55	32.60	32.32	1,866,100	32.45	30.87
Date	Open	High	Low	Vol	Cls	adjCls
06-05-15	32.50	32.67	32.44	1,574,000	32.60	31.02
06-05-12	32.35	32.74	32.25	3,870,100	32.65	31.06
06-05-11	33.06	33.11	32.68	2,014,600	32.79	31.20
06-05-10	32.88	33.15	32.75	2,659,500	33.05	31.44
06-05-09	32.75	32.95	32.69	2,526,800	32.89	31.29
06-05-08	32.92	33.08	32.79	3,637,000	32.94	31.34
06-05-05	33.21	33.28	33.08	2,355,100	33.08	31.47
06-05-04	33.14	33.34	33.05	3,214,000	33.10	31.49
06-05-03	33.22	33.47	32.77	3,099,400	33.19	31.58
Date	Open	High	Low	Vol	Cls	adjCls
06-05-02	33.00	33.39	32.96	3,163,500	33.28	31.66
06-05-01	33.10	33.40	32.88	3,583,500	32.88	31.28
06-04-28	33.84	33.85	33.09	4,476,600	33.20	31.59
06-04-27	34.55	34.55	33.41	1,942,300	33.46	31.83
06-04-26	33.47	33.82	33.42	2,198,700	33.66	32.02
06-04-25	34.35	34.35	33.50	1,475,700	33.55	31.92
06-04-24	33.60	34.22	33.55	1,289,600	34.16	32.50
06-04-21	34.25	34.25	33.67	1,236,200	33.73	32.09
06-04-20	33.82	34.25	33.61	1,288,300	34.21	32.55
Date	Open	High	Low	Vol	Cls	adjCls
06-04-19	34.20	34.48	33.87	1,515,700	33.95	32.30
06-04-18	34.24	34.41	34.00	4,095,000	34.10	32.44
06-04-17	34.25	34.43	34.21	1,632,400	34.30	32.63
06-04-13	34.23	34.55	33.85	2,645,700	34.30	32.63
06-04-12	33.38	34.30	33.15	3,665,900	34.20	32.54
06-04-11	33.76	34.20	33.29	2,431,300	33.29	31.67
06-04-10	33.48	33.67	32.99	1,475,600	33.56	31.93
06-04-07	34.08	34.35	33.27	1,847,000	33.44	31.74
06-04-06	33.85	34.25	33.70	1,612,200	34.09	32.36
Date	Open	High	Low	Vol	Cls	adjCls
06-04-05	33.80	34.18	33.80	1,583,700	33.94	32.22
06-04-04	33.67	34.04	33.53	1,457,700	33.76	32.05
06-04-03	33.65	33.79	33.47	1,574,700	33.61	31.90
06-03-31	33.75	33.81	33.21	2,023,700	33.43	31.73
06-03-30	33.58	33.88	33.45	1,607,900	33.77	32.06
06-03-29	33.10	33.72	33.06	1,474,100	33.71	32.00
06-03-28	33.52	33.60	32.86	2,351,300	33.04	31.36
06-03-27	33.45	33.60	33.27	1,368,400	33.44	31.74
06-03-24	33.40	33.58	33.07	1,235,500	33.57	31.87
Date	Open	High	Low	Vol	Cls	adjCls
06-03-23	33.68	33.70	33.43	1,396,500	33.46	31.76
06-03-22	33.75	33.75	33.41	1,418,600	33.60	31.90
06-03-21	34.00	34.06	33.51	1,864,100	33.65	31.94
06-03-20	34.28	34.45	34.13	1,634,700	34.14	32.41
06-03-17	34.40	34.46	34.01	3,079,800	34.29	32.55
06-03-16	33.77	34.08	33.61	2,026,300	34.02	32.29
06-03-15	33.62	33.88	33.50	2,310,800	33.84	32.12
06-03-14	33.43	33.79	33.36	1,770,300	33.66	31.95
06-03-13	33.88	33.96	33.38	2,057,700	33.48	31.78
Date	Open	High	Low	Vol	Cls	adjCls
06-03-10	33.95	33.98	33.54	2,079,000	33.65	31.94
06-03-09	34.08	34.16	33.67	2,921,600	33.72	32.01
06-03-08	33.86	34.14	33.72	4,371,500	34.08	32.35
06-03-07	33.40	34.06	33.40	5,077,300	34.05	32.32
06-03-06	33.35	33.55	33.15	4,638,100	33.52	31.82
06-03-03	32.76	33.21	32.75	15,764,300	33.20	31.52
06-03-02	32.48	33.00	32.27	4,111,700	33.00	31.33
06-03-01	32.00	32.75	31.88	2,950,900	32.67	31.01
06-02-28	32.10	32.30	31.72	2,186,400	31.82	30.21
Date	Open	High	Low	Vol	Cls	adjCls
06-02-27	32.55	32.85	31.85	3,616,000	32.43	30.78
06-02-24	32.74	32.90	32.52	1,901,300	32.64	30.98
06-02-23	33.45	33.49	32.87	1,422,700	32.87	31.20
06-02-22	33.28	33.46	33.14	1,200,800	33.43	31.73
06-02-21	33.08	33.29	33.00	1,290,300	33.16	31.48
06-02-17	33.34	33.34	32.75	968,700	32.81	31.15
06-02-16	32.85	33.36	32.75	1,111,700	33.34	31.65
06-02-15	33.29	33.29	32.79	930,700	32.92	31.25
06-02-14	32.89	33.47	32.89	1,276,800	33.30	31.61
Date	Open	High	Low	Vol	Cls	adjCls
06-02-13	33.03	33.13	32.69	993,300	32.80	31.14
06-02-10	32.85	33.08	32.76	1,717,100	32.88	31.21
06-02-09	33.00	33.03	32.74	4,000,200	32.75	31.09
06-02-08	33.00	33.13	32.82	1,011,500	33.00	31.33
06-02-07	32.90	32.99	32.63	1,103,200	32.81	31.15
06-02-06	32.60	32.93	32.59	1,435,400	32.84	31.17
06-02-03	32.77	32.93	32.68	1,922,100	32.77	31.11
06-02-02	33.00	33.00	32.67	1,195,500	32.87	31.20
06-02-01	32.85	33.24	32.72	1,709,600	33.05	31.37
Date	Open	High	Low	Vol	Cls	adjCls
06-01-31	32.50	32.79	32.26	3,070,200	32.76	31.10
06-01-30	33.01	33.01	32.54	2,297,600	32.62	30.97
06-01-27	33.40	33.40	32.80	1,642,200	33.08	31.40
06-01-26	33.10	34.00	32.95	3,095,700	33.11	31.43
06-01-25	33.09	33.10	32.48	3,014,800	32.68	31.02
06-01-24	31.95	32.95	31.53	5,374,900	32.92	31.25
06-01-23	32.90	33.17	32.82	1,215,900	32.89	31.22
06-01-20	33.45	33.93	32.80	2,595,700	32.80	31.14
06-01-19	34.24	34.27	33.53	2,805,500	33.57	31.87
Date	Open	High	Low	Vol	Cls	adjCls
06-01-18	34.75	34.84	33.90	1,428,600	34.25	32.51
06-01-17	34.88	34.93	34.53	1,101,500	34.80	33.03
06-01-13	34.95	35.05	34.73	1,649,000	35.00	33.22
06-01-12	34.70	35.10	34.39	1,729,500	34.95	33.18
06-01-11	34.52	34.88	34.45	2,030,300	34.79	33.03
06-01-10	34.46	34.71	34.35	3,077,000	34.52	32.77
06-01-09	34.47	34.60	34.32	1,686,100	34.55	32.73
06-01-06	34.66	34.70	34.17	2,642,800	34.34	32.53
06-01-05	34.65	34.77	34.41	2,416,300	34.41	32.59
Date	Open	High	Low	Vol	Cls	adjCls
06-01-04	35.02	35.13	34.82	2,129,800	34.99	33.14
06-01-03	35.37	35.37	34.43	1,636,300	34.91	33.07
05-12-30	34.66	34.75	34.32	579,000	34.58	32.75
05-12-29	34.53	35.06	34.53	677,100	34.74	32.91
05-12-28	34.28	34.54	34.09	1,155,100	34.46	32.64
05-12-27	35.13	35.25	34.28	917,200	34.30	32.49
05-12-23	34.75	34.97	34.68	654,300	34.94	33.10
05-12-22	34.40	34.80	34.26	1,540,800	34.67	32.84
05-12-21	34.10	34.66	33.88	2,158,600	34.28	32.47
Date	Open	High	Low	Vol	Cls	adjCls
05-12-20	33.97	34.17	33.88	1,949,500	33.94	32.15
05-12-19	35.05	35.05	33.51	2,466,700	33.80	32.02
05-12-16	34.67	35.05	34.59	3,419,400	34.98	33.13
05-12-15	34.70	34.76	34.33	2,240,100	34.55	32.73
05-12-14	34.11	34.61	34.07	1,561,000	34.60	32.77
05-12-13	33.45	34.18	33.35	2,355,700	34.00	32.21
05-12-12	33.95	33.96	33.39	1,314,000	33.52	31.75
05-12-09	33.58	34.04	33.17	1,841,500	33.77	31.99
05-12-08	33.83	33.95	33.24	3,091,400	33.58	31.81
Date	Open	High	Low	Vol	Cls	adjCls
05-12-07	34.27	34.34	33.39	3,394,700	33.84	32.05
05-12-06	34.20	34.58	34.15	4,126,500	34.36	32.55
05-12-05	34.92	35.00	34.80	4,188,500	34.98	33.13
05-12-02	34.85	35.16	34.80	8,446,700	34.80	32.96
05-12-01	34.50	34.95	34.26	18,120,300	34.93	33.09
05-11-30	34.99	35.00	33.95	9,205,000	34.45	32.63
05-11-29	34.25	34.39	33.95	2,322,000	34.00	32.21
05-11-28	34.12	34.22	33.96	2,018,800	34.04	32.24
05-11-25	34.10	34.15	33.87	485,400	33.87	32.08
Date	Open	High	Low	Vol	Cls	adjCls
05-11-23	33.50	34.03	33.47	2,063,800	34.02	32.22
05-11-22	32.95	33.73	32.84	3,034,500	33.40	31.64
05-11-21	33.08	33.25	32.55	2,425,900	33.10	31.35
05-11-18	33.80	33.90	32.87	2,321,000	32.92	31.18
05-11-17	32.68	33.17	32.56	2,838,800	33.12	31.37
05-11-16	32.50	32.63	32.23	2,132,300	32.43	30.72
05-11-15	32.25	32.55	32.07	3,276,200	32.20	30.50
05-11-14	32.09	32.25	31.83	943,400	32.08	30.39
05-11-11	32.30	32.31	32.08	486,600	32.20	30.50
Date	Open	High	Low	Vol	Cls	adjCls
05-11-10	32.15	32.40	32.10	1,862,600	32.32	30.61
05-11-09	32.32	32.69	31.95	3,013,600	32.02	30.33
05-11-08	32.10	32.27	31.89	1,294,800	32.07	30.38
05-11-07	32.75	32.94	32.26	1,885,300	32.45	30.74
05-11-04	32.50	32.74	32.14	2,247,900	32.43	30.72
05-11-03	31.85	32.47	31.85	3,688,500	32.38	30.67
05-11-02	31.95	32.29	31.85	1,868,000	32.00	30.31
05-11-01	31.82	32.00	31.66	1,262,600	31.85	30.17
05-10-31	30.90	31.78	30.90	1,780,400	31.69	30.02
Date	Open	High	Low	Vol	Cls	adjCls
05-10-28	30.70	30.88	30.60	1,196,200	30.82	29.19
05-10-27	30.50	30.82	30.46	1,748,400	30.62	29.00
05-10-26	30.30	30.87	30.27	3,459,900	30.46	28.85
05-10-25	31.14	31.30	30.86	1,915,500	31.12	29.48
05-10-24	31.00	31.17	30.97	1,848,700	31.14	29.50
05-10-21	30.80	31.07	30.67	2,473,400	31.06	29.42
05-10-20	31.51	31.53	30.70	1,755,300	30.78	29.16
05-10-19	31.48	31.53	31.19	1,852,700	31.49	29.83
05-10-18	31.45	31.64	31.25	1,757,400	31.51	29.85
Date	Open	High	Low	Vol	Cls	adjCls
05-10-17	31.28	31.41	30.82	990,900	31.34	29.69
05-10-14	30.50	31.16	30.29	2,599,100	31.11	29.47
05-10-13	30.18	30.57	29.97	1,951,900	30.32	28.72
05-10-12	30.30	30.63	29.73	3,249,600	30.11	28.52
05-10-11	31.05	31.21	30.70	2,152,100	30.78	29.16
05-10-10	31.09	31.30	30.78	1,597,200	30.95	29.32
05-10-07	30.88	31.07	30.37	2,713,500	30.88	29.25
05-10-06	31.20	31.40	30.64	3,882,300	30.80	29.10
05-10-05	31.60	31.64	31.24	3,596,800	31.24	29.52
Date	Open	High	Low	Vol	Cls	adjCls
05-10-04	31.99	32.25	31.37	2,525,900	31.37	29.64
05-10-03	32.05	32.18	31.81	2,352,700	31.90	30.14
05-09-30	32.30	32.35	31.76	6,456,300	32.24	30.46
05-09-29	31.25	31.70	31.05	6,859,400	31.62	29.88
05-09-28	30.85	31.18	30.65	4,287,000	31.05	29.34
05-09-27	30.50	30.97	30.41	4,481,700	30.72	29.03
05-09-26	31.00	31.00	30.17	5,725,000	30.46	28.78
05-09-23	29.50	30.69	29.45	15,108,800	30.50	28.82
05-09-22	29.58	29.67	29.26	36,631,200	29.50	27.87
Date	Open	High	Low	Vol	Cls	adjCls
05-09-21	30.05	30.24	29.60	6,551,400	29.60	27.97
05-09-20	30.57	30.65	30.24	2,832,700	30.30	28.63
05-09-19	31.15	31.15	30.39	2,440,200	30.58	28.90
05-09-16	31.25	31.26	30.91	1,280,000	31.15	29.43
05-09-15	31.08	31.25	30.80	2,371,300	31.09	29.38
05-09-14	31.55	31.56	30.90	2,534,800	31.12	29.41
05-09-13	32.04	32.04	31.75	1,690,900	31.78	30.03
05-09-12	32.06	32.23	31.84	1,094,800	32.03	30.27
05-09-09	32.11	32.17	31.80	1,424,900	32.00	30.24
Date	Open	High	Low	Vol	Cls	adjCls
05-09-08	32.18	32.30	31.94	1,909,300	32.19	30.42
05-09-07	32.04	32.22	31.88	1,293,900	32.17	30.40
05-09-06	32.90	32.91	31.62	1,778,600	31.90	30.14
05-09-02	32.77	33.03	32.76	955,700	32.90	31.09
05-09-01	32.21	32.85	32.16	886,000	32.80	30.99
05-08-31	31.95	32.17	31.83	871,900	32.17	30.40
05-08-30	31.80	32.08	31.76	905,800	31.93	30.17
05-08-29	31.20	31.99	30.97	971,900	31.85	30.10
05-08-26	31.03	31.26	30.88	600,700	31.23	29.51
Date	Open	High	Low	Vol	Cls	adjCls
05-08-25	30.97	31.16	30.86	687,900	31.00	29.29
05-08-24	31.07	31.12	30.76	620,800	30.90	29.20
05-08-23	31.03	31.17	30.90	941,700	30.99	29.28
05-08-22	31.13	31.32	31.00	815,200	31.03	29.32
05-08-19	31.40	31.46	31.08	742,600	31.18	29.46
05-08-18	31.75	31.84	31.26	1,050,900	31.42	29.69
05-08-17	31.77	31.89	31.60	1,450,200	31.75	30.00
05-08-16	31.45	31.71	31.15	888,100	31.63	29.89
05-08-15	31.30	31.49	31.20	543,000	31.43	29.70
Date	Open	High	Low	Vol	Cls	adjCls
05-08-12	31.25	31.38	30.90	1,009,500	31.29	29.57
05-08-11	30.90	31.40	30.88	840,000	31.32	29.59
05-08-10	31.00	31.12	30.67	646,400	30.85	29.15
05-08-09	30.59	30.94	30.56	690,000	30.77	29.07
05-08-08	30.63	30.84	30.35	628,400	30.57	28.89
05-08-05	30.98	30.99	30.56	678,600	30.67	28.98
05-08-04	31.16	31.16	30.83	877,800	31.00	29.29
05-08-03	31.27	31.51	31.05	995,200	31.15	29.43
05-08-02	31.19	31.40	30.99	962,000	31.20	29.48
Date	Open	High	Low	Vol	Cls	adjCls
05-08-01	30.60	30.95	30.52	1,873,900	30.79	29.09
05-07-29	32.50	32.65	31.28	2,723,500	31.36	29.63
05-07-28	33.40	33.40	32.20	1,878,200	32.45	30.66
05-07-27	32.47	33.50	32.38	1,562,500	33.49	31.64
05-07-26	32.34	32.45	32.12	660,400	32.31	30.53
05-07-25	32.12	32.51	32.05	1,060,000	32.27	30.49
05-07-22	32.23	32.26	31.97	948,000	32.26	30.48
05-07-21	32.18	32.35	31.88	522,400	32.23	30.45
05-07-20	32.22	32.36	32.04	1,906,300	32.10	30.33
Date	Open	High	Low	Vol	Cls	adjCls
05-07-19	32.05	32.26	31.79	1,751,400	32.20	30.43
05-07-18	32.23	32.29	31.74	811,400	31.90	30.14
05-07-15	32.37	32.37	31.98	773,900	32.22	30.44
05-07-14	32.45	32.68	32.21	898,400	32.37	30.59
05-07-13	32.15	32.42	32.10	964,100	32.23	30.45
05-07-12	32.20	32.44	32.18	1,349,900	32.39	30.61
05-07-11	32.20	32.36	32.10	1,013,100	32.31	30.53
05-07-08	31.67	32.56	31.51	1,892,400	32.25	30.47
05-07-07	30.93	31.98	30.46	2,016,200	31.76	29.95
Date	Open	High	Low	Vol	Cls	adjCls
05-07-06	30.32	31.09	30.02	2,640,400	30.96	29.19
05-07-05	30.19	30.76	30.19	1,085,600	30.30	28.57
05-07-01	30.15	30.25	30.06	735,400	30.16	28.44
05-06-30	30.30	30.50	30.03	1,015,900	30.23	28.51
05-06-29	30.56	30.65	30.09	1,140,300	30.15	28.43
05-06-28	30.02	30.45	30.02	799,400	30.26	28.53
05-06-27	30.15	30.32	29.77	968,200	29.89	28.19
05-06-24	30.47	31.00	30.19	2,832,800	30.35	28.62
05-06-23	30.60	30.69	29.70	1,503,700	29.97	28.26
Date	Open	High	Low	Vol	Cls	adjCls
05-06-22	30.05	30.74	30.01	865,500	30.60	28.85
05-06-21	29.75	30.19	29.35	1,206,100	30.00	28.29
05-06-20	30.55	30.56	29.73	1,767,200	29.90	28.19
05-06-17	30.06	30.71	30.00	1,631,600	30.71	28.96
05-06-16	30.06	30.25	29.95	661,500	30.10	28.38
05-06-15	29.80	30.10	29.80	1,068,600	30.06	28.35
05-06-14	29.53	29.76	29.40	1,127,400	29.76	28.06
05-06-13	29.50	29.74	29.28	870,300	29.59	27.90
05-06-10	29.40	29.58	29.29	753,100	29.55	27.86
Date	Open	High	Low	Vol	Cls	adjCls
05-06-09	29.30	29.38	29.00	755,500	29.37	27.69
05-06-08	29.59	29.59	29.15	600,400	29.28	27.61
05-06-07	29.08	29.76	28.96	1,439,100	29.66	27.97
05-06-06	28.65	28.99	28.35	589,300	28.93	27.28
05-06-03	28.75	28.79	28.35	824,200	28.65	27.02
05-06-02	29.14	29.14	28.81	784,100	28.98	27.33
05-06-01	29.00	29.15	28.55	1,005,000	28.99	27.34
05-05-31	28.70	29.29	28.59	3,502,800	28.99	27.34
05-05-27	28.00	28.64	27.98	1,330,000	28.57	26.94
Date	Open	High	Low	Vol	Cls	adjCls
05-05-26	27.85	28.05	27.75	1,751,500	27.95	26.36
05-05-25	28.12	28.13	27.64	670,100	27.74	26.16
05-05-24	28.15	28.20	27.80	857,600	27.99	26.39
05-05-23	27.70	27.91	27.43	800,000	27.85	26.26
05-05-20	27.79	27.85	27.60	1,130,500	27.68	26.10
05-05-19	28.18	28.24	27.76	793,100	27.77	26.19
05-05-18	27.75	28.20	27.70	2,970,400	27.98	26.38
05-05-17	27.65	27.78	27.49	1,165,300	27.75	26.17
05-05-16	27.30	27.85	27.27	492,700	27.78	26.20
Date	Open	High	Low	Vol	Cls	adjCls
05-05-13	27.23	27.49	26.80	1,441,100	27.32	25.76
05-05-12	27.93	28.07	27.23	1,462,800	27.26	25.71
05-05-11	27.95	28.23	27.84	633,800	27.96	26.37
05-05-10	27.58	28.19	27.30	1,346,000	27.91	26.32
05-05-09	28.31	28.34	27.45	819,100	27.85	26.26
05-05-06	28.00	28.39	27.89	1,013,600	28.25	26.64
05-05-05	27.88	28.11	27.73	2,538,600	27.97	26.37
05-05-04	27.27	27.98	27.25	940,900	27.85	26.26
05-05-03	27.36	27.50	27.16	1,606,000	27.35	25.79
Date	Open	High	Low	Vol	Cls	adjCls
05-05-02	28.00	28.00	27.21	998,100	27.42	25.86
05-04-29	27.70	28.07	26.87	1,391,900	27.95	26.36
05-04-28	27.90	28.15	27.75	692,500	27.76	26.18
05-04-27	27.87	28.07	27.61	517,200	28.00	26.40
05-04-26	27.97	28.27	27.85	1,045,500	28.04	26.44
05-04-25	27.25	27.88	27.21	698,700	27.88	26.29
05-04-22	27.55	27.85	26.81	1,617,600	27.15	25.60
05-04-21	27.48	27.65	27.27	1,084,900	27.51	25.94
05-04-20	27.70	27.89	27.05	1,324,700	27.33	25.77
Date	Open	High	Low	Vol	Cls	adjCls
05-04-19	27.75	27.98	27.58	690,800	27.70	26.12
05-04-18	27.98	28.07	27.52	804,200	27.83	26.24
05-04-15	28.48	28.74	27.86	1,992,700	27.91	26.32
05-04-14	28.30	28.48	28.22	1,203,500	28.33	26.71
05-04-13	28.32	28.46	27.92	1,137,600	28.26	26.65
05-04-12	27.96	28.85	26.95	1,452,600	28.35	26.73
05-04-11	27.52	27.90	27.45	1,018,600	27.90	26.31
05-04-08	27.50	27.75	27.32	2,024,400	27.50	25.93
05-04-07	27.63	27.72	27.27	882,600	27.50	25.87
Date	Open	High	Low	Vol	Cls	adjCls
05-04-06	27.90	27.99	27.49	1,265,200	27.60	25.96
05-04-05	27.60	27.90	27.60	1,590,200	27.79	26.14
05-04-04	27.82	27.87	27.36	1,851,600	27.60	25.96
05-04-01	27.65	27.70	27.35	2,114,100	27.61	25.97
05-03-31	27.40	27.55	27.26	2,313,700	27.52	25.89
05-03-30	27.50	27.65	27.15	1,996,900	27.55	25.92
05-03-29	27.00	27.79	27.00	4,110,000	27.55	25.92
05-03-28	27.05	27.41	26.96	8,005,000	27.25	25.64
05-03-24	26.50	27.09	26.45	16,869,400	26.80	25.21
Date	Open	High	Low	Vol	Cls	adjCls
05-03-23	27.46	27.46	26.71	3,864,400	26.75	25.16
05-03-22	28.10	28.34	27.55	2,000,900	27.56	25.93
05-03-21	28.96	28.96	27.85	2,121,100	28.10	26.43
05-03-18	29.50	29.80	28.89	1,002,400	29.01	27.29
05-03-17	28.85	29.65	28.81	895,600	29.56	27.81
05-03-16	28.83	28.85	28.52	1,005,400	28.81	27.10
05-03-15	28.70	29.03	28.61	736,100	28.83	27.12
05-03-14	29.08	29.08	28.42	1,606,200	28.57	26.88
05-03-11	29.06	29.30	28.96	365,400	29.13	27.40
Date	Open	High	Low	Vol	Cls	adjCls
05-03-10	28.92	29.21	28.75	587,800	29.04	27.32
05-03-09	28.80	29.10	28.74	632,400	28.92	27.21
05-03-08	29.30	29.44	28.85	596,400	28.85	27.14
05-03-07	28.25	29.45	28.14	1,762,600	29.30	27.56
05-03-04	28.90	28.90	28.60	635,100	28.75	27.05
05-03-03	29.05	29.21	28.51	650,900	28.68	26.98
05-03-02	28.31	29.30	28.20	669,300	29.10	27.38
05-03-01	28.20	28.35	28.20	395,200	28.31	26.63
05-02-28	28.56	28.56	28.13	574,300	28.16	26.49
Date	Open	High	Low	Vol	Cls	adjCls
05-02-25	28.04	28.65	27.98	271,700	28.46	26.77
05-02-24	28.02	28.16	27.90	673,600	28.07	26.41
05-02-23	28.04	28.21	27.93	420,000	28.03	26.37
05-02-22	28.21	28.31	28.00	620,900	28.00	26.34
05-02-18	28.57	28.81	28.21	944,400	28.21	26.54
05-02-17	28.28	28.71	28.17	502,300	28.54	26.85
05-02-16	28.46	28.49	28.18	1,154,000	28.38	26.70
05-02-15	28.08	28.61	28.05	993,700	28.46	26.77
05-02-14	27.19	28.21	27.19	1,440,800	28.00	26.34
Date	Open	High	Low	Vol	Cls	adjCls
05-02-11	27.15	27.25	27.10	448,600	27.20	25.59
05-02-10	27.06	27.16	26.91	1,246,900	27.14	25.53
05-02-09	27.10	27.10	26.96	1,015,700	27.06	25.46
05-02-08	26.90	27.08	26.90	512,300	27.06	25.46
05-02-07	26.88	26.94	26.67	790,600	26.90	25.31
05-02-04	26.60	26.90	26.46	589,300	26.88	25.29
05-02-03	26.85	26.94	26.55	1,003,000	26.60	25.02
05-02-02	26.60	26.95	26.60	568,100	26.68	25.10
05-02-01	26.54	26.83	26.44	519,900	26.62	25.04
Date	Open	High	Low	Vol	Cls	adjCls
05-01-31	26.43	26.65	26.31	676,200	26.53	24.96
05-01-28	26.92	26.92	26.15	903,700	26.40	24.84
05-01-27	27.23	27.32	26.88	1,100,300	26.91	25.32
05-01-26	27.00	27.39	27.00	2,378,500	27.21	25.60
05-01-25	26.70	27.02	26.65	646,600	26.65	25.07
05-01-24	26.50	27.07	26.45	519,100	26.68	25.10
05-01-21	26.40	26.77	26.37	625,500	26.58	25.00
05-01-20	26.55	26.85	26.42	846,500	26.55	24.98
05-01-19	26.30	26.84	26.30	1,326,000	26.55	24.98
Date	Open	High	Low	Vol	Cls	adjCls
05-01-18	25.76	26.05	25.72	483,600	26.00	24.46
05-01-14	26.12	26.15	25.72	286,500	25.72	24.20
05-01-13	26.07	26.20	26.00	344,500	26.10	24.55
05-01-12	26.00	26.30	25.97	553,200	26.07	24.53
05-01-11	25.88	26.12	25.80	389,100	26.02	24.48
05-01-10	26.00	26.19	25.90	1,101,900	25.98	24.44
05-01-07	26.35	26.40	26.00	312,100	26.05	24.45
05-01-06	26.40	26.55	26.27	765,100	26.32	24.70
05-01-05	26.87	27.07	26.31	621,000	26.31	24.69
Date	Open	High	Low	Vol	Cls	adjCls
05-01-04	26.98	27.16	26.69	709,100	26.81	25.16
05-01-03	27.00	27.29	26.95	997,700	27.09	25.42
04-12-31	27.08	27.22	26.95	515,800	27.00	25.34
04-12-30	27.29	27.38	26.90	510,600	27.08	25.41
04-12-29	26.98	27.30	26.95	549,200	27.25	25.57
04-12-28	26.82	27.04	26.82	393,700	26.98	25.32
04-12-27	27.00	27.00	26.61	376,800	26.77	25.12
04-12-23	26.85	27.07	26.62	787,500	27.04	25.37
04-12-22	26.15	26.58	26.15	583,200	26.40	24.77
Date	Open	High	Low	Vol	Cls	adjCls
04-12-21	26.15	26.32	26.03	629,800	26.30	24.68
04-12-20	26.20	26.35	26.03	831,800	26.15	24.54
04-12-17	25.90	26.29	25.70	995,600	26.20	24.59
04-12-16	26.00	26.23	25.64	1,176,200	26.00	24.40
04-12-15	27.40	27.45	26.01	1,130,100	26.17	24.56
04-12-14	26.75	27.84	26.74	1,503,100	27.19	25.51
04-12-13	26.16	26.75	26.13	679,200	26.66	25.02
04-12-10	25.85	26.25	25.61	621,800	26.16	24.55
04-12-09	25.79	25.79	25.30	1,068,300	25.75	24.16
Date	Open	High	Low	Vol	Cls	adjCls
04-12-08	25.75	26.10	25.68	376,800	25.69	24.11
04-12-07	26.20	26.30	25.89	663,200	25.94	24.34
04-12-06	26.20	26.46	25.78	848,700	26.20	24.59
04-12-03	25.94	26.46	25.76	858,800	26.40	24.77
04-12-02	25.93	26.00	25.70	556,700	25.95	24.35
04-12-01	26.40	26.58	25.74	614,500	25.93	24.33
04-11-30	25.88	26.30	25.65	492,500	26.30	24.68
04-11-29	26.16	26.24	25.60	825,800	25.85	24.26
04-11-26	26.10	26.35	25.86	96,400	26.21	24.60
Date	Open	High	Low	Vol	Cls	adjCls
04-11-24	25.90	26.01	25.78	391,300	25.93	24.33
04-11-23	25.75	26.06	25.64	717,100	25.76	24.17
04-11-22	25.18	25.69	25.18	1,114,300	25.60	24.02
04-11-19	25.75	25.95	24.99	856,000	25.18	23.63
04-11-18	26.22	26.32	25.40	382,900	25.72	24.14
04-11-17	26.54	26.99	26.18	751,400	26.28	24.66
04-11-16	26.50	26.58	26.16	506,800	26.20	24.59
04-11-15	26.00	26.69	25.90	500,000	26.35	24.73
04-11-12	26.05	26.40	25.74	542,400	25.90	24.30
Date	Open	High	Low	Vol	Cls	adjCls
04-11-11	26.30	26.40	25.78	547,000	26.15	24.54
04-11-10	25.97	26.65	25.94	869,500	26.45	24.82
04-11-09	25.30	25.80	25.26	289,100	25.73	24.14
04-11-08	25.75	25.85	25.39	399,500	25.39	23.83
04-11-05	25.35	25.92	25.35	356,900	25.62	24.04
04-11-04	25.00	25.36	24.90	319,100	25.20	23.65
04-11-03	25.00	25.15	24.70	275,500	24.85	23.32
04-11-02	24.30	24.92	24.21	957,100	24.62	23.10
04-11-01	24.00	24.10	23.90	731,800	24.05	22.57
Date	Open	High	Low	Vol	Cls	adjCls
04-10-29	24.05	24.12	23.59	322,200	23.86	22.39
04-10-28	23.90	24.02	23.60	379,800	23.97	22.49
04-10-27	24.06	24.12	23.70	587,100	23.97	22.49
04-10-26	24.02	24.11	23.48	558,400	24.05	22.57
04-10-25	23.65	23.99	23.40	336,200	23.75	22.29
04-10-22	23.65	24.15	23.39	478,300	23.75	22.29
04-10-21	23.40	23.98	22.96	340,100	23.60	22.15
04-10-20	22.85	23.60	22.80	448,500	23.45	22.01
04-10-19	23.71	23.82	22.80	1,104,000	22.91	21.50
Date	Open	High	Low	Vol	Cls	adjCls
04-10-18	23.83	23.95	23.60	204,900	23.72	22.26
04-10-15	23.70	24.09	22.77	1,178,800	23.98	22.50
04-10-14	23.64	23.90	22.79	835,700	23.49	22.04
04-10-13	24.11	24.20	23.75	534,800	23.79	22.32
04-10-12	24.75	24.75	23.90	730,400	23.99	22.51
04-10-11	24.87	25.05	24.67	723,200	24.75	23.23
04-10-08	24.60	25.48	24.60	857,900	24.88	23.35
04-10-07	24.35	24.59	24.05	516,500	24.38	22.88
04-10-06	24.55	24.70	24.32	702,700	24.47	22.90
Date	Open	High	Low	Vol	Cls	adjCls
04-10-05	24.65	24.69	24.25	766,600	24.45	22.88
04-10-04	24.05	24.49	23.80	1,389,000	24.45	22.88
04-10-01	23.45	24.30	23.41	1,763,800	23.99	22.45
04-09-30	22.85	23.55	22.85	944,400	23.30	21.81
04-09-29	22.56	22.76	22.50	605,000	22.73	21.27
04-09-28	22.68	22.78	22.45	461,000	22.60	21.15
04-09-27	22.83	22.84	22.60	606,000	22.60	21.15
04-09-24	22.70	22.85	22.65	1,122,600	22.80	21.34
04-09-23	22.51	22.83	22.35	1,059,900	22.50	21.06
Date	Open	High	Low	Vol	Cls	adjCls
04-09-22	22.76	22.82	22.35	706,200	22.41	20.97
04-09-21	22.72	23.02	22.70	531,200	22.82	21.36
04-09-20	23.05	23.14	22.59	828,600	22.67	21.22
04-09-17	23.99	23.99	23.09	2,456,300	23.13	21.65
04-09-16	23.40	23.95	23.34	673,500	23.90	22.37
04-09-15	22.95	23.35	22.85	817,000	23.30	21.81
04-09-14	22.85	22.98	22.78	932,200	22.90	21.43
04-09-13	23.00	23.00	22.84	1,087,900	22.90	21.43
04-09-10	22.95	23.02	22.80	602,300	22.88	21.41
Date	Open	High	Low	Vol	Cls	adjCls
04-09-09	23.29	23.30	22.87	932,200	22.95	21.48
04-09-08	22.80	23.25	22.55	846,800	23.22	21.73
04-09-07	22.35	23.06	22.35	590,000	22.86	21.39
04-09-03	22.40	22.72	22.30	212,100	22.48	21.04
04-09-02	22.40	22.70	22.40	274,800	22.50	21.06
04-09-01	22.75	22.82	22.35	398,000	22.50	21.06
04-08-31	22.40	22.73	22.21	944,500	22.73	21.27
04-08-30	22.20	22.40	22.04	378,400	22.28	20.85
04-08-27	22.46	22.49	22.04	525,000	22.04	20.63
Date	Open	High	Low	Vol	Cls	adjCls
04-08-26	21.95	22.40	21.90	663,800	22.40	20.96
04-08-25	21.68	21.98	21.66	874,800	21.90	20.50
04-08-24	21.75	21.78	21.53	704,700	21.65	20.26
04-08-23	21.85	21.87	21.64	480,300	21.70	20.31
04-08-20	21.50	21.86	21.50	1,208,600	21.80	20.40
04-08-19	21.47	21.69	21.35	532,900	21.60	20.22
04-08-18	21.40	21.91	21.05	674,700	21.57	20.19
04-08-17	21.52	21.70	21.40	321,700	21.47	20.09
04-08-16	21.25	21.48	21.19	907,300	21.46	20.08
Date	Open	High	Low	Vol	Cls	adjCls
04-08-13	20.99	21.14	20.95	769,300	21.07	19.72
04-08-12	21.05	21.05	20.81	763,900	20.98	19.64
04-08-11	21.10	21.28	20.75	3,912,300	21.05	19.70
04-08-10	21.46	21.55	21.00	1,137,000	21.20	19.84
04-08-09	21.50	21.60	21.29	666,700	21.41	20.04
04-08-06	21.68	21.94	21.19	1,280,900	21.44	20.07
04-08-05	22.35	22.40	21.75	877,800	21.83	20.43
04-08-04	22.76	22.99	22.35	719,700	22.45	21.01
04-08-03	22.70	22.84	22.55	936,500	22.76	21.30
Date	Open	High	Low	Vol	Cls	adjCls
04-08-02	22.70	22.85	22.50	391,200	22.72	21.26
04-07-30	22.65	22.90	22.55	591,100	22.74	21.28
04-07-29	22.46	22.80	22.45	517,600	22.68	21.23
04-07-28	22.73	22.76	22.45	1,213,900	22.52	21.08
04-07-27	22.99	23.03	22.38	1,296,900	22.60	21.15
04-07-26	22.97	23.17	22.72	748,600	22.99	21.52
04-07-23	23.20	23.25	22.87	1,063,500	23.05	21.57
04-07-22	23.20	23.26	22.83	979,800	23.12	21.64
04-07-21	23.15	23.50	23.03	1,315,700	23.20	21.71
Date	Open	High	Low	Vol	Cls	adjCls
04-07-20	23.00	23.24	22.62	1,668,700	23.15	21.67
04-07-19	22.50	22.80	22.45	837,500	22.80	21.34
04-07-16	22.90	23.05	22.43	770,800	22.48	21.04
04-07-15	22.80	22.90	22.72	570,800	22.84	21.38
04-07-14	22.90	23.30	22.68	1,535,400	22.79	21.33
04-07-13	22.24	23.19	22.23	2,330,600	23.00	21.53
04-07-12	21.84	22.13	21.79	954,800	22.10	20.68
04-07-09	22.00	22.00	21.50	1,146,500	21.89	20.49
04-07-08	22.25	22.33	21.76	911,400	21.85	20.45
Date	Open	High	Low	Vol	Cls	adjCls
04-07-07	22.27	22.32	22.14	1,051,100	22.30	20.87
04-07-06	22.25	22.35	21.89	1,148,400	22.22	20.80
04-07-02	22.55	22.56	21.95	739,400	22.30	20.87
04-07-01	22.94	22.95	22.56	1,658,400	22.65	21.20
04-06-30	22.60	23.04	22.45	4,063,000	22.95	21.48
04-06-29	22.48	22.88	22.25	3,135,200	22.57	21.12
04-06-28	22.15	22.49	21.97	2,912,500	22.36	20.93
04-06-25	21.95	22.20	21.82	6,126,200	22.20	20.78
04-06-24	21.60	22.25	21.40	3,988,000	21.95	20.54
Date	Open	High	Low	Vol	Cls	adjCls
04-06-23	21.39	21.74	21.15	1,261,300	21.74	20.35
04-06-22	21.40	21.60	21.00	1,168,400	21.49	20.11
04-06-21	21.60	21.65	21.35	2,146,600	21.44	20.07
04-06-18	20.75	21.77	20.50	3,918,000	21.70	20.31
04-06-17	20.18	21.10	20.15	2,765,300	20.90	19.56
04-06-16	20.07	20.27	20.07	1,007,500	20.23	18.93
04-06-15	20.16	20.17	20.00	1,390,100	20.13	18.84
04-06-14	20.10	20.18	20.00	1,161,400	20.15	18.86
04-06-10	20.10	20.19	20.05	1,395,200	20.12	18.83
Date	Open	High	Low	Vol	Cls	adjCls
04-06-09	19.95	20.08	19.90	1,038,900	20.05	18.76
04-06-08	20.34	20.34	19.90	1,971,800	20.09	18.80
04-06-07	20.02	20.38	20.00	3,320,600	20.37	19.06
04-06-04	19.59	20.04	19.51	2,832,600	19.95	18.67
04-06-03	19.46	19.55	19.25	2,040,900	19.51	18.26
04-06-02	19.54	19.65	19.39	2,931,200	19.47	18.22
04-06-01	19.50	19.57	19.01	5,799,900	19.53	18.28
04-05-28	19.50	19.52	19.50	5,758,600	19.50	18.25
04-05-27	19.50	19.51	19.49	10,778,100	19.50	18.25
Date	Open	High	Low	Vol	Cls	adjCls
04-05-26	19.50	19.53	19.50	8,131,800	19.50	18.25
04-05-25	18.95	19.51	18.75	39,921,500	19.50	18.25