Genworth Financial, Inc. (GNW)

5.13
+0.09 (+1.78%)
Exchange
NYQ
Day Range
5.03 - 5.30
52 Week Range
4.23 - 14.10
Open
5.13
Avg. Vol
7,051,300
Market Cap
2.56B
Short ratio
2.25
PE ratio
PEG Ratio
1.00
Earnings Share
-3.31

Genworth Financial, Inc. (GNW) Historicals

Date Open High Low Vol Cls adjCls
15-09-03 5.13 5.31 5.03 6,467,000 5.14 5.14
15-09-02 4.95 5.07 4.74 9,447,600 5.05 5.05
15-09-01 5.05 5.16 4.78 11,724,500 4.85 4.85
15-08-31 5.11 5.27 5.01 6,865,400 5.18 5.18
15-08-28 5.00 5.25 5.00 8,336,800 5.17 5.17
15-08-27 4.82 5.15 4.80 13,539,200 5.05 5.05
15-08-26 4.54 4.68 4.42 8,928,100 4.65 4.65
15-08-25 4.69 4.72 4.36 9,130,500 4.36 4.36
15-08-24 4.34 4.66 4.23 11,828,200 4.38 4.38
Date Open High Low Vol Cls adjCls
15-08-21 4.74 4.77 4.59 8,515,300 4.59 4.59
15-08-20 4.96 5.01 4.73 7,647,700 4.77 4.77
15-08-19 5.01 5.03 4.90 5,905,600 4.94 4.94
15-08-18 5.25 5.26 4.97 5,726,100 5.03 5.03
15-08-17 5.23 5.34 5.21 3,320,500 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 5,608,800 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 6,559,000 5.24 5.24
Date Open High Low Vol Cls adjCls
15-08-10 4.95 5.50 4.90 21,420,800 5.47 5.47
15-08-07 5.21 5.21 4.81 18,904,600 4.82 4.82
15-08-06 5.68 5.68 5.08 25,983,200 5.22 5.22
15-08-05 6.32 6.59 5.52 37,505,200 5.65 5.65
15-08-04 6.97 7.05 6.88 7,405,700 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 4,505,800 7.01 7.01
15-07-30 7.20 7.21 7.01 5,339,900 7.07 7.07
15-07-29 7.16 7.31 7.09 2,966,000 7.21 7.21
Date Open High Low Vol Cls adjCls
15-07-28 7.15 7.21 6.96 4,632,500 7.16 7.16
15-07-27 7.17 7.18 7.02 4,971,600 7.05 7.05
15-07-24 7.41 7.47 7.21 4,014,700 7.24 7.24
15-07-23 7.46 7.51 7.36 5,977,400 7.43 7.43
15-07-22 7.75 7.75 7.30 5,842,100 7.41 7.41
15-07-21 7.59 7.75 7.58 2,452,500 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 3,312,400 7.79 7.79
15-07-16 7.90 7.90 7.67 4,538,400 7.84 7.84
Date Open High Low Vol Cls adjCls
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 5,387,700 7.67 7.67
15-07-10 7.44 7.54 7.41 4,079,700 7.49 7.49
15-07-09 7.33 7.44 7.26 3,998,100 7.29 7.29
15-07-08 7.53 7.53 7.19 5,794,600 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 6,369,100 7.48 7.48
15-07-02 7.55 7.84 7.55 8,386,800 7.74 7.74
Date Open High Low Vol Cls adjCls
15-07-01 7.67 7.78 7.47 5,577,900 7.53 7.53
15-06-30 7.66 7.70 7.44 6,282,000 7.57 7.57
15-06-29 7.70 7.78 7.60 7,790,800 7.62 7.62
15-06-26 7.79 7.81 7.68 3,668,200 7.79 7.79
15-06-25 7.96 8.01 7.76 5,584,900 7.79 7.79
15-06-24 8.08 8.09 7.91 3,348,000 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 4,151,600 8.00 8.00
15-06-19 7.92 8.01 7.83 4,414,100 7.87 7.87
Date Open High Low Vol Cls adjCls
15-06-18 7.97 8.01 7.86 3,180,200 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 3,529,000 7.95 7.95
15-06-15 7.84 8.00 7.80 3,561,600 7.87 7.87
15-06-12 8.03 8.04 7.92 2,359,100 7.95 7.95
15-06-11 8.00 8.12 7.94 6,225,500 8.05 8.05
15-06-10 7.90 8.01 7.85 5,516,400 8.00 8.00
15-06-09 7.71 7.88 7.68 6,148,600 7.83 7.83
15-06-08 7.88 7.89 7.65 6,616,800 7.67 7.67
Date Open High Low Vol Cls adjCls
15-06-05 7.97 8.01 7.86 7,287,700 7.88 7.88
15-06-04 8.01 8.02 7.84 4,742,700 7.85 7.85
15-06-03 7.97 8.11 7.91 7,346,500 8.05 8.05
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 25,770,600 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 5,241,500 7.75 7.75
15-05-26 7.90 7.92 7.62 9,599,100 7.65 7.65
Date Open High Low Vol Cls adjCls
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 6,074,500 7.78 7.78
15-05-20 7.89 7.89 7.64 9,454,600 7.73 7.73
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 4,792,300 8.03 8.03
15-05-15 7.99 8.00 7.88 6,198,400 7.91 7.91
15-05-14 8.05 8.05 7.90 7,949,100 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 6,272,000 8.18 8.18
Date Open High Low Vol Cls adjCls
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 4,679,100 8.28 8.28
15-05-07 8.17 8.40 8.09 8,657,000 8.25 8.25
15-05-06 8.72 8.76 8.25 9,262,600 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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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
Date Open High Low Vol Cls adjCls
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
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