HCP, Inc. (HCP)

33.88
-0.08 (-0.24%)
Exchange
NYQ
Day Range
33.16 - 33.88
52 Week Range
25.11 - 40.95
Open
33.71
Avg. Vol
4,481,930
Market Cap
15.75B
Short ratio
4.16
PEG Ratio
8.97
Earnings Share
-1.21

HCP, Inc. (HCP) Historicals

Date Open High Low Vol Cls adjCls
16-04-29 33.71 33.88 33.16 9,410,900 33.83 33.83
16-04-28 34.01 34.10 33.72 3,147,200 33.91 33.91
16-04-27 34.54 34.61 33.84 3,469,900 34.23 34.23
16-04-26 34.14 34.78 34.09 3,603,300 34.50 34.50
16-04-25 33.74 34.01 33.55 2,750,000 34.01 34.01
16-04-22 33.15 34.05 33.06 4,399,000 33.76 33.76
16-04-21 34.24 34.24 32.82 5,528,500 33.04 33.04
16-04-20 35.32 35.36 34.18 5,407,500 34.21 34.21
16-04-19 35.22 35.80 35.11 3,249,100 35.24 35.24
Date Open High Low Vol Cls adjCls
16-04-18 34.89 35.14 34.67 2,877,600 35.13 35.13
16-04-15 35.03 35.16 34.71 3,466,400 34.93 34.93
16-04-14 35.09 35.19 34.99 2,689,900 35.05 35.05
16-04-13 35.12 35.25 34.84 2,487,900 35.10 35.10
16-04-12 34.79 35.26 34.71 3,029,400 34.98 34.98
16-04-11 34.79 35.00 34.51 2,477,200 34.68 34.68
16-04-08 34.18 34.97 34.18 4,439,300 34.65 34.65
16-04-07 33.65 34.11 33.27 4,289,600 34.04 34.04
16-04-06 33.11 33.77 33.09 4,124,700 33.67 33.67
Date Open High Low Vol Cls adjCls
16-04-05 32.80 33.10 32.63 2,438,500 33.08 33.08
16-04-04 32.77 33.23 32.64 2,667,900 32.97 32.97
16-04-01 32.48 32.63 31.91 4,308,500 32.61 32.61
16-03-31 32.49 32.95 31.86 5,242,100 32.58 32.58
16-03-30 33.00 33.22 32.41 3,134,900 32.44 32.44
16-03-29 32.00 32.99 31.49 4,768,100 32.94 32.94
16-03-28 31.75 32.41 31.38 3,572,600 32.18 32.18
16-03-24 31.44 31.80 30.96 3,139,900 31.69 31.69
16-03-23 32.18 32.24 31.48 4,109,600 31.63 31.63
Date Open High Low Vol Cls adjCls
16-03-22 32.25 32.30 31.71 4,045,100 32.18 32.18
16-03-21 33.09 33.19 32.29 3,259,300 32.43 32.43
16-03-18 32.97 33.33 32.84 6,237,500 33.16 33.16
16-03-17 32.29 33.01 32.11 4,328,300 32.93 32.93
16-03-16 31.79 32.33 31.34 4,070,400 32.26 32.26
16-03-15 32.35 32.39 31.45 2,249,300 32.15 32.15
16-03-14 32.52 32.66 32.19 3,331,500 32.63 32.63
16-03-11 32.11 32.69 32.01 3,099,500 32.67 32.67
16-03-10 32.35 32.37 31.33 3,652,900 31.71 31.71
Date Open High Low Vol Cls adjCls
16-03-09 32.12 32.57 32.10 2,620,100 32.30 32.30
16-03-08 32.47 32.47 31.80 4,179,300 32.08 32.08
16-03-07 31.40 32.51 31.19 4,453,700 32.47 32.47
16-03-04 31.44 31.86 31.11 4,787,800 31.50 31.50
16-03-03 31.04 31.42 30.86 2,470,600 31.38 31.38
16-03-02 30.62 31.00 30.51 3,987,900 30.98 30.98
16-03-01 29.83 30.75 29.79 2,945,600 30.74 30.74
16-02-29 29.93 30.34 29.50 4,609,700 29.58 29.58
16-02-26 29.67 30.36 29.62 4,255,400 29.90 29.90
Date Open High Low Vol Cls adjCls
16-02-25 28.88 29.69 28.79 4,505,300 29.66 29.66
16-02-24 28.48 29.07 28.05 4,212,500 28.89 28.89
16-02-23 28.87 29.00 28.24 4,039,400 28.56 28.56
16-02-22 28.77 29.24 28.70 3,750,000 28.97 28.97
16-02-19 27.90 28.55 27.69 4,250,200 28.40 28.40
16-02-18 27.47 28.34 27.19 4,756,500 28.08 28.08
16-02-17 27.01 27.83 27.00 4,719,300 27.37 27.37
16-02-16 26.58 27.17 26.05 9,486,400 26.92 26.92
16-02-12 26.50 26.71 26.03 5,983,800 26.26 26.26
Date Open High Low Vol Cls adjCls
16-02-11 25.75 26.34 25.11 10,627,400 26.13 26.13
16-02-10 28.34 28.43 26.56 11,152,800 27.21 27.21
16-02-09 32.15 32.16 27.36 14,594,900 28.33 28.33
16-02-08 35.48 35.66 32.98 6,381,400 33.99 33.99
16-02-05 35.68 35.89 35.22 3,693,900 35.60 35.60
16-02-04 36.24 36.35 35.38 3,004,200 35.82 35.82
16-02-03 36.12 36.86 35.94 4,390,800 36.64 36.06
16-02-02 35.87 36.13 35.33 3,131,500 35.84 35.28
16-02-01 35.79 36.57 35.42 3,231,700 36.23 35.66
Date Open High Low Vol Cls adjCls
16-01-29 35.63 36.32 35.03 5,754,000 35.94 35.38
16-01-28 35.39 35.52 34.91 3,513,600 35.00 34.45
16-01-27 36.81 36.97 34.71 5,436,700 35.21 34.66
16-01-26 36.70 37.35 36.56 4,490,200 37.05 36.47
16-01-25 36.96 37.15 36.36 3,345,900 36.64 36.06
16-01-22 36.09 37.21 36.03 3,113,900 36.96 36.38
16-01-21 35.47 36.24 34.86 3,378,800 35.63 35.07
16-01-20 36.30 36.55 34.54 5,195,600 34.97 34.42
16-01-19 36.43 36.96 36.38 3,391,600 36.56 35.99
Date Open High Low Vol Cls adjCls
16-01-15 35.57 36.32 35.13 3,499,900 36.24 35.67
16-01-14 36.28 36.45 35.88 3,592,600 35.96 35.40
16-01-13 36.90 37.29 36.15 3,288,400 36.20 35.63
16-01-12 36.72 37.00 36.29 4,414,600 36.85 36.27
16-01-11 36.65 37.19 36.61 4,266,500 36.96 36.38
16-01-08 36.60 37.00 36.32 3,540,000 36.39 35.82
16-01-07 36.80 37.26 36.32 9,349,900 36.49 35.92
16-01-06 38.14 38.53 37.19 11,658,300 37.49 36.90
16-01-05 38.26 39.25 38.21 2,850,200 39.06 38.45
Date Open High Low Vol Cls adjCls
16-01-04 37.60 38.26 37.37 3,628,300 38.23 37.63
15-12-31 38.69 38.82 38.24 2,852,700 38.24 37.64
15-12-30 38.64 38.91 38.51 1,772,500 38.65 38.04
15-12-29 38.28 38.78 38.22 2,583,300 38.61 38.00
15-12-28 37.74 38.27 37.55 2,241,300 38.21 37.61
15-12-24 37.74 37.97 37.60 930,900 37.82 37.23
15-12-23 37.08 37.74 37.08 2,132,400 37.72 37.13
15-12-22 36.88 37.46 36.77 2,641,300 37.04 36.46
15-12-21 36.65 36.85 36.40 2,651,200 36.76 36.18
Date Open High Low Vol Cls adjCls
15-12-18 37.10 37.24 36.28 7,869,500 36.28 35.71
15-12-17 37.19 37.57 36.78 4,860,700 37.24 36.66
15-12-16 36.40 37.20 36.26 4,940,200 37.15 36.57
15-12-15 36.09 36.47 36.05 4,331,800 36.25 35.68
15-12-14 35.46 35.93 35.29 4,438,700 35.88 35.32
15-12-11 34.95 35.65 34.94 3,707,900 35.59 35.03
15-12-10 35.98 36.06 35.18 3,502,700 35.20 34.65
15-12-09 36.02 36.49 35.66 3,085,300 35.95 35.39
15-12-08 36.02 36.62 36.00 3,386,500 36.28 35.71
Date Open High Low Vol Cls adjCls
15-12-07 35.70 36.20 35.51 3,712,100 36.14 35.57
15-12-04 35.34 35.98 35.20 4,121,400 35.78 35.22
15-12-03 35.46 35.58 34.96 6,664,400 35.09 34.54
15-12-02 35.96 36.32 35.46 4,214,000 35.53 34.97
15-12-01 35.78 36.30 35.69 3,909,500 36.13 35.56
15-11-30 35.82 36.22 35.40 7,566,900 35.53 34.97
15-11-27 35.39 35.96 35.39 1,235,000 35.74 35.18
15-11-25 35.31 35.59 35.24 2,277,800 35.45 34.89
15-11-24 35.16 35.36 34.90 2,644,700 35.31 34.76
Date Open High Low Vol Cls adjCls
15-11-23 34.98 35.51 34.98 3,163,400 35.35 34.80
15-11-20 34.76 35.08 34.63 2,729,300 34.96 34.41
15-11-19 34.31 34.86 34.12 3,132,200 34.64 34.10
15-11-18 33.58 34.11 33.32 3,279,300 34.11 33.57
15-11-17 33.35 33.54 33.20 2,824,400 33.41 32.89
15-11-16 32.76 33.48 32.76 2,819,700 33.47 32.94
15-11-13 33.22 33.63 32.71 2,735,100 32.75 32.24
15-11-12 33.06 33.37 32.94 3,647,600 33.13 32.61
15-11-11 33.33 33.43 32.96 2,870,700 33.08 32.56
Date Open High Low Vol Cls adjCls
15-11-10 33.07 33.54 32.92 3,815,100 33.16 32.64
15-11-09 33.86 33.97 32.87 4,735,500 33.06 32.54
15-11-06 35.29 35.35 33.70 6,527,900 33.97 33.44
15-11-05 35.54 35.84 35.27 4,326,800 35.81 35.25
15-11-04 36.70 36.75 36.00 4,571,100 36.12 35.00
15-11-03 37.55 37.57 36.56 4,431,200 36.73 35.59
15-11-02 37.17 37.75 36.93 4,485,200 37.71 36.54
15-10-30 38.17 38.34 37.14 5,187,000 37.20 36.04
15-10-29 37.92 38.28 37.62 3,348,300 38.24 37.05
Date Open High Low Vol Cls adjCls
15-10-28 38.56 38.73 37.68 3,582,700 38.07 36.89
15-10-27 38.50 38.69 38.20 2,652,800 38.53 37.33
15-10-26 38.64 38.69 38.09 2,668,900 38.56 37.36
15-10-23 39.63 39.63 38.43 3,795,000 38.64 37.44
15-10-22 39.45 39.83 39.15 3,254,000 39.77 38.53
15-10-21 39.37 39.55 39.19 2,150,700 39.40 38.18
15-10-20 39.16 39.38 38.94 2,801,500 39.19 37.97
15-10-19 38.98 39.33 38.97 3,173,100 39.31 38.09
15-10-16 38.61 39.03 38.55 3,268,300 38.99 37.78
Date Open High Low Vol Cls adjCls
15-10-15 38.22 38.59 38.10 2,792,600 38.53 37.33
15-10-14 38.81 38.91 38.12 2,206,200 38.27 37.08
15-10-13 39.00 39.21 38.71 1,911,900 38.89 37.68
15-10-12 39.23 39.50 39.11 2,570,600 39.21 37.99
15-10-09 39.28 39.32 39.01 2,479,500 39.11 37.89
15-10-08 38.84 39.34 38.63 2,925,600 39.30 38.08
15-10-07 38.51 38.86 38.42 2,372,500 38.85 37.64
15-10-06 38.42 38.68 38.29 1,916,300 38.55 37.35
15-10-05 37.86 38.48 37.68 2,236,900 38.45 37.25
Date Open High Low Vol Cls adjCls
15-10-02 36.98 37.55 36.90 2,519,000 37.55 36.38
15-10-01 37.41 37.58 36.95 2,470,900 37.29 36.13
15-09-30 37.57 37.77 37.07 2,810,800 37.25 36.09
15-09-29 36.83 37.41 36.70 2,673,200 37.31 36.15
15-09-28 38.11 38.27 36.45 5,349,900 36.82 35.68
15-09-25 38.63 38.68 38.20 2,858,600 38.40 37.21
15-09-24 38.30 38.85 38.30 2,748,500 38.41 37.22
15-09-23 38.32 38.74 38.25 2,260,300 38.56 37.36
15-09-22 38.21 38.65 38.19 2,994,200 38.30 37.11
Date Open High Low Vol Cls adjCls
15-09-21 38.15 38.87 38.11 3,348,400 38.65 37.45
15-09-18 37.85 39.54 37.80 5,464,200 38.60 37.40
15-09-17 37.61 39.07 37.48 3,568,800 38.38 37.19
15-09-16 36.97 37.74 36.91 2,584,100 37.68 36.51
15-09-15 36.49 37.06 36.28 2,219,500 37.01 35.86
15-09-14 36.20 36.44 36.15 2,774,700 36.43 35.30
15-09-11 35.85 36.33 35.70 3,102,500 36.09 34.97
15-09-10 35.96 36.28 35.68 2,298,400 35.85 34.74
15-09-09 36.72 36.91 35.94 2,620,700 36.03 34.91
Date Open High Low Vol Cls adjCls
15-09-08 36.01 36.61 35.92 3,266,200 36.54 35.40
15-09-04 36.28 36.38 35.37 3,418,700 35.68 34.57
15-09-03 36.92 36.96 36.41 2,347,900 36.58 35.44
15-09-02 37.01 37.02 36.38 2,270,700 36.73 35.59
15-09-01 36.67 36.98 36.31 4,036,500 36.63 35.49
15-08-31 37.63 37.66 37.05 4,844,400 37.06 35.91
15-08-28 37.94 37.96 37.43 3,590,100 37.70 36.53
15-08-27 37.81 38.29 37.28 5,865,700 37.94 36.76
15-08-26 37.30 37.58 36.76 5,949,400 37.51 36.34
Date Open High Low Vol Cls adjCls
15-08-25 38.95 38.98 36.76 6,149,000 36.80 35.66
15-08-24 38.32 39.08 37.53 8,624,800 38.39 37.20
15-08-21 40.36 40.74 39.93 5,000,600 39.93 38.69
15-08-20 40.52 40.76 40.25 3,497,400 40.51 39.25
15-08-19 40.38 40.90 40.17 4,633,100 40.70 39.43
15-08-18 40.53 40.69 40.39 3,754,100 40.65 39.39
15-08-17 40.11 40.73 39.98 3,856,300 40.72 39.45
15-08-14 39.66 40.20 39.39 3,654,900 40.17 38.92
15-08-13 39.51 39.82 38.92 4,487,400 39.70 38.47
Date Open High Low Vol Cls adjCls
15-08-12 37.95 39.62 37.90 11,076,300 39.59 38.36
15-08-11 37.80 38.22 37.80 7,798,700 38.04 36.86
15-08-10 38.21 38.33 37.68 2,776,400 37.83 36.65
15-08-07 37.90 38.28 37.63 3,133,500 38.03 36.85
15-08-06 37.96 38.15 37.28 3,117,400 37.95 36.77
15-08-05 38.93 38.96 38.39 3,247,500 38.58 36.83
15-08-04 38.86 39.30 38.57 2,714,400 38.86 37.10
15-08-03 38.59 38.98 38.55 2,116,100 38.86 37.10
15-07-31 38.56 38.99 38.50 4,792,200 38.64 36.89
Date Open High Low Vol Cls adjCls
15-07-30 38.67 38.81 38.01 2,517,400 38.25 36.52
15-07-29 38.58 38.91 38.31 2,443,000 38.76 37.00
15-07-28 38.41 38.72 38.25 3,909,500 38.64 36.89
15-07-27 38.12 38.59 38.12 2,870,200 38.32 36.58
15-07-24 37.56 38.26 37.56 2,427,200 38.02 36.30
15-07-23 37.95 37.95 37.47 2,498,000 37.73 36.02
15-07-22 37.54 38.02 37.54 2,634,300 37.96 36.24
15-07-21 37.67 37.84 37.51 2,429,100 37.54 35.84
15-07-20 37.46 37.76 37.27 1,861,200 37.73 36.02
Date Open High Low Vol Cls adjCls
15-07-17 37.73 37.83 37.36 1,959,600 37.50 35.80
15-07-16 37.64 37.89 37.56 2,454,700 37.80 36.09
15-07-15 37.74 37.97 37.34 4,568,200 37.45 35.75
15-07-14 37.92 38.00 37.68 1,692,200 37.81 36.10
15-07-13 38.14 38.25 37.63 2,286,700 37.94 36.22
15-07-10 37.88 38.18 37.56 2,224,600 37.79 36.08
15-07-09 38.14 38.22 37.62 2,134,300 37.64 35.94
15-07-08 37.65 38.13 37.65 2,729,300 37.87 36.16
15-07-07 37.31 38.08 37.31 3,071,900 37.95 36.23
Date Open High Low Vol Cls adjCls
15-07-06 36.75 37.21 36.75 2,886,900 37.14 35.46
15-07-02 37.20 37.50 36.83 2,449,600 36.98 35.31
15-07-01 36.62 36.99 36.34 3,065,700 36.92 35.25
15-06-30 36.90 37.02 36.37 4,128,900 36.47 34.82
15-06-29 36.86 37.34 36.72 3,803,800 36.74 35.08
15-06-26 36.37 36.98 36.20 2,696,500 36.89 35.22
15-06-25 36.85 36.94 36.32 3,708,800 36.34 34.69
15-06-24 37.30 37.43 36.83 3,788,200 36.83 35.16
15-06-23 37.64 37.86 37.22 2,268,200 37.30 35.61
Date Open High Low Vol Cls adjCls
15-06-22 37.85 38.07 37.54 2,711,200 37.57 35.87
15-06-19 38.78 38.78 37.48 5,538,900 37.73 36.02
15-06-18 38.20 38.62 38.04 4,642,800 38.43 36.69
15-06-17 37.75 38.19 37.50 5,564,600 38.14 36.41
15-06-16 37.59 37.85 37.47 3,291,200 37.77 36.06
15-06-15 38.06 38.25 37.54 2,832,700 37.55 35.85
15-06-12 38.04 38.38 38.02 2,824,600 38.06 36.34
15-06-11 37.99 38.15 37.86 2,970,900 38.05 36.33
15-06-10 37.25 37.99 37.15 3,847,000 37.80 36.09
Date Open High Low Vol Cls adjCls
15-06-09 37.26 37.50 36.87 2,754,600 37.19 35.51
15-06-08 37.33 37.59 37.08 3,112,800 37.26 35.57
15-06-05 37.77 37.93 37.18 4,324,900 37.36 35.67
15-06-04 38.25 38.44 37.91 2,711,100 38.29 36.56
15-06-03 38.69 38.87 38.10 2,789,400 38.24 36.51
15-06-02 39.00 39.05 38.60 1,964,400 38.91 37.15
15-06-01 38.90 39.32 38.72 2,517,100 39.11 37.34
15-05-29 39.15 39.29 38.65 4,674,800 38.72 36.97
15-05-28 39.34 39.47 38.90 1,511,800 39.12 37.35
Date Open High Low Vol Cls adjCls
15-05-27 39.20 39.53 39.00 1,818,900 39.45 37.66
15-05-26 39.59 39.59 38.80 3,185,000 39.12 37.35
15-05-22 39.48 39.70 39.07 2,026,300 39.54 37.75
15-05-21 39.87 40.01 39.37 2,358,000 39.55 37.76
15-05-20 40.07 40.16 39.72 1,641,600 39.78 37.98
15-05-19 39.59 40.21 39.56 2,426,600 39.83 38.03
15-05-18 39.54 39.88 39.39 2,093,500 39.82 38.02
15-05-15 39.46 40.18 39.41 5,115,900 39.80 38.00
15-05-14 38.93 39.32 38.87 2,652,800 39.26 37.48
Date Open High Low Vol Cls adjCls
15-05-13 39.51 39.86 38.57 4,714,900 38.60 36.85
15-05-12 38.83 39.40 38.53 3,015,400 39.25 37.47
15-05-11 39.01 39.79 38.99 3,238,100 39.17 37.40
15-05-08 39.80 40.65 39.69 3,513,600 39.82 38.02
15-05-07 38.75 39.50 38.75 3,662,700 39.24 37.46
15-05-06 39.55 39.55 38.79 3,882,200 39.20 36.89
15-05-05 40.76 40.95 39.44 3,483,100 39.55 37.21
15-05-04 40.81 40.95 40.50 3,012,800 40.75 38.34
15-05-01 40.26 40.93 40.20 3,401,100 40.60 38.20
Date Open High Low Vol Cls adjCls
15-04-30 40.96 41.23 39.94 6,386,900 40.29 37.91
15-04-29 41.88 42.12 41.07 3,129,400 41.28 38.84
15-04-28 42.26 42.44 42.01 1,897,900 42.37 39.87
15-04-27 42.42 42.78 42.29 2,687,400 42.41 39.91
15-04-24 42.61 42.75 42.33 1,653,700 42.45 39.94
15-04-23 42.19 42.71 42.07 2,525,000 42.57 40.06
15-04-22 42.78 42.85 42.03 4,273,500 42.19 39.70
15-04-21 43.22 43.47 42.61 2,819,800 42.85 40.32
15-04-20 43.23 43.54 43.01 2,898,300 43.33 40.77
Date Open High Low Vol Cls adjCls
15-04-17 43.00 43.56 42.90 3,512,400 43.22 40.67
15-04-16 42.77 43.30 42.60 3,226,700 43.06 40.52
15-04-15 42.70 43.41 42.60 5,494,300 43.01 40.47
15-04-14 42.77 42.94 42.58 1,671,900 42.70 40.18
15-04-13 42.66 42.73 42.38 1,985,400 42.38 39.88
15-04-10 43.12 43.34 42.45 2,433,700 42.64 40.12
15-04-09 43.74 43.86 42.65 2,851,900 42.82 40.29
15-04-08 44.02 44.17 43.76 2,658,000 43.92 41.33
15-04-07 44.62 44.68 44.04 3,713,900 44.23 41.62
Date Open High Low Vol Cls adjCls
15-04-06 44.41 44.79 44.10 3,682,400 44.59 41.96
15-04-02 43.57 44.29 43.46 3,635,700 43.99 41.39
15-04-01 43.15 43.75 42.79 4,154,500 43.60 41.03
15-03-31 43.90 44.25 43.16 4,580,900 43.21 40.66
15-03-30 42.57 43.82 42.34 5,549,000 43.81 41.22
15-03-27 41.93 42.32 41.82 3,216,600 42.15 39.66
15-03-26 41.71 42.12 41.62 4,148,700 41.85 39.38
15-03-25 42.42 42.72 41.64 3,231,200 41.81 39.34
15-03-24 42.37 42.63 42.05 3,760,100 42.46 39.95
Date Open High Low Vol Cls adjCls
15-03-23 42.50 42.97 42.38 2,633,000 42.42 39.92
15-03-20 41.17 42.50 41.04 4,874,700 42.44 39.93
15-03-19 41.51 41.97 41.24 2,740,800 41.24 38.81
15-03-18 40.78 41.78 40.50 4,176,900 41.66 39.20
15-03-17 40.56 41.05 40.28 2,991,600 40.75 38.34
15-03-16 40.35 40.97 40.35 3,847,600 40.56 38.17
15-03-13 40.33 40.46 40.07 3,242,200 40.19 37.82
15-03-12 40.25 40.57 40.13 14,000,700 40.33 37.95
15-03-11 40.63 40.69 39.88 5,168,400 39.98 37.62
Date Open High Low Vol Cls adjCls
15-03-10 40.84 40.97 40.50 2,200,200 40.63 38.23
15-03-09 40.54 40.85 40.41 2,320,500 40.64 38.24
15-03-06 41.31 41.31 40.18 4,254,600 40.34 37.96
15-03-05 41.97 42.75 41.91 3,103,600 41.94 39.46
15-03-04 42.20 42.40 41.67 1,975,400 41.78 39.31
15-03-03 42.07 42.34 41.78 2,217,700 42.22 39.73
15-03-02 42.40 42.84 42.10 2,861,600 42.18 39.69
15-02-27 41.89 42.39 41.56 2,561,200 42.36 39.86
15-02-26 42.32 42.32 41.65 3,062,600 41.78 39.31
Date Open High Low Vol Cls adjCls
15-02-25 42.67 42.73 41.87 3,373,400 42.30 39.80
15-02-24 43.27 43.36 42.05 5,306,800 42.16 39.67
15-02-23 43.39 43.74 43.25 3,528,600 43.73 41.15
15-02-20 43.06 43.55 42.95 4,602,600 43.46 40.89
15-02-19 43.49 43.55 42.86 2,799,200 42.96 40.42
15-02-18 43.06 43.55 42.58 2,825,300 43.55 40.98
15-02-17 43.04 43.59 42.74 3,404,700 42.98 40.44
15-02-13 42.71 42.90 42.29 3,287,800 42.87 40.34
15-02-12 42.66 42.95 42.42 3,221,500 42.67 40.15
Date Open High Low Vol Cls adjCls
15-02-11 42.88 43.28 42.30 3,866,900 42.59 40.08
15-02-10 43.01 43.10 41.55 8,771,700 42.68 40.16
15-02-09 43.82 44.14 43.61 2,865,800 43.64 41.06
15-02-06 45.29 45.29 43.62 4,581,100 43.82 41.23
15-02-05 44.96 45.23 44.50 3,701,100 45.20 42.53
15-02-04 46.52 46.54 45.30 5,656,200 45.36 42.15
15-02-03 47.15 47.30 46.28 3,170,000 46.81 43.50
15-02-02 47.26 47.28 46.15 3,156,900 47.18 43.84
15-01-30 48.18 48.29 47.22 6,476,800 47.29 43.94
Date Open High Low Vol Cls adjCls
15-01-29 47.97 48.22 47.65 2,855,800 47.95 44.56
15-01-28 48.12 48.61 47.85 3,041,800 47.88 44.49
15-01-27 47.92 48.25 47.86 2,004,700 47.96 44.57
15-01-26 47.91 48.15 47.56 2,689,000 48.09 44.69
15-01-23 48.21 48.44 47.88 3,548,100 48.15 44.74
15-01-22 47.75 48.12 47.34 4,044,300 48.03 44.63
15-01-21 48.05 48.05 47.11 4,241,400 47.48 44.12
15-01-20 49.56 49.61 47.96 4,406,200 48.17 44.76
15-01-16 48.20 48.53 47.81 3,457,400 48.21 44.80
Date Open High Low Vol Cls adjCls
15-01-15 47.74 48.39 47.39 3,791,900 48.16 44.75
15-01-14 46.95 47.80 46.77 3,607,300 47.74 44.36
15-01-13 47.44 47.74 47.04 2,970,600 47.21 43.87
15-01-12 46.75 47.43 46.65 2,659,100 47.30 43.95
15-01-09 46.56 46.92 45.94 3,443,200 46.56 43.27
15-01-08 47.33 47.67 46.26 5,943,300 46.51 43.22
15-01-07 46.40 47.32 46.10 3,902,200 47.14 43.80
15-01-06 45.53 46.43 45.50 5,033,400 46.16 42.89
15-01-05 44.58 45.43 44.57 3,947,000 45.30 42.09
Date Open High Low Vol Cls adjCls
15-01-02 44.28 45.10 44.16 2,204,400 44.85 41.68
14-12-31 44.90 45.18 43.96 2,157,000 44.03 40.91
14-12-30 44.60 44.92 44.35 1,535,500 44.69 41.53
14-12-29 44.29 44.74 44.29 2,137,000 44.58 41.43
14-12-26 44.11 44.40 44.01 1,531,300 44.27 41.14
14-12-24 44.45 44.65 43.85 1,697,100 44.00 40.89
14-12-23 45.62 45.73 44.32 3,444,400 44.45 41.30
14-12-22 45.16 45.70 44.99 3,840,800 45.58 42.35
14-12-19 45.08 45.37 44.83 5,279,300 45.09 41.90
Date Open High Low Vol Cls adjCls
14-12-18 45.38 45.38 44.59 3,941,500 44.90 41.72
14-12-17 44.62 45.34 44.46 3,554,900 45.19 41.99
14-12-16 44.79 45.03 44.45 2,396,100 44.52 41.37
14-12-15 45.38 45.55 44.66 2,853,000 44.69 41.53
14-12-12 45.21 46.07 45.21 2,923,100 45.35 42.14
14-12-11 45.42 45.60 45.16 2,279,500 45.30 42.09
14-12-10 45.00 45.41 44.79 2,806,900 45.26 42.06
14-12-09 44.55 45.22 44.48 2,147,600 45.03 41.84
14-12-08 44.38 45.00 44.30 3,394,400 44.83 41.66
Date Open High Low Vol Cls adjCls
14-12-05 45.25 45.25 44.01 3,430,100 44.30 41.17
14-12-04 45.46 45.69 45.20 2,507,500 45.57 42.35
14-12-03 45.52 45.57 45.13 2,549,800 45.46 42.24
14-12-02 45.25 45.50 44.78 3,319,000 45.43 42.22
14-12-01 44.76 45.55 44.67 3,383,300 45.42 42.21
14-11-28 44.59 45.19 44.46 1,292,100 44.80 41.63
14-11-26 43.92 44.55 43.87 2,285,500 44.47 41.32
14-11-25 43.88 43.94 43.46 3,299,000 43.77 40.67
14-11-24 43.76 44.00 43.68 1,509,400 43.73 40.64
Date Open High Low Vol Cls adjCls
14-11-21 43.37 43.85 43.30 2,327,500 43.85 40.75
14-11-20 43.24 43.31 42.86 2,936,900 43.18 40.12
14-11-19 44.19 44.19 43.17 3,425,500 43.22 40.16
14-11-18 44.21 44.32 43.96 2,269,800 44.04 40.92
14-11-17 43.64 44.19 43.62 2,115,400 44.17 41.04
14-11-14 43.83 43.84 43.38 2,183,100 43.58 40.50
14-11-13 43.86 43.98 43.43 2,534,300 43.92 40.81
14-11-12 43.31 43.49 42.92 1,839,700 43.30 40.24
14-11-11 43.52 43.52 42.95 1,261,100 43.37 40.30
Date Open High Low Vol Cls adjCls
14-11-10 43.08 43.53 43.06 2,006,600 43.47 40.39
14-11-07 43.23 43.39 42.91 2,002,300 43.19 40.13
14-11-06 43.89 44.00 43.04 2,424,400 43.12 40.07
14-11-05 44.55 44.55 44.00 2,361,600 44.49 40.84
14-11-04 44.10 44.59 43.90 2,867,000 44.38 40.73
14-11-03 44.00 44.10 43.59 3,085,000 43.95 40.34
14-10-31 44.02 44.02 43.59 2,780,600 43.97 40.36
14-10-30 42.98 43.59 42.93 1,603,000 43.59 40.01
14-10-29 43.25 43.36 42.78 1,943,300 43.15 39.61
Date Open High Low Vol Cls adjCls
14-10-28 43.25 43.37 42.95 1,711,200 43.37 39.81
14-10-27 42.89 43.35 42.82 2,094,400 43.33 39.77
14-10-24 42.71 42.93 42.56 1,580,800 42.87 39.35
14-10-23 42.77 42.87 42.28 2,915,700 42.81 39.29
14-10-22 42.43 42.96 42.36 2,564,200 42.59 39.09
14-10-21 42.60 42.66 42.22 3,149,300 42.58 39.08
14-10-20 42.53 42.96 42.37 1,732,600 42.91 39.39
14-10-17 42.98 43.00 41.91 3,364,500 42.50 39.01
14-10-16 42.43 42.84 42.17 3,147,400 42.61 39.11
Date Open High Low Vol Cls adjCls
14-10-15 42.72 43.23 42.31 3,706,500 42.73 39.22
14-10-14 42.47 43.12 42.37 3,318,200 42.91 39.39
14-10-13 41.91 42.69 41.81 3,210,600 42.24 38.77
14-10-10 41.37 42.29 41.27 3,208,600 41.91 38.47
14-10-09 40.98 41.59 40.94 2,545,100 41.14 37.76
14-10-08 40.13 40.94 40.13 2,599,400 40.94 37.58
14-10-07 40.07 40.57 40.02 2,186,300 40.17 36.87
14-10-06 40.18 40.35 40.03 1,973,500 40.20 36.90
14-10-03 39.98 40.18 39.66 1,598,900 40.10 36.81
Date Open High Low Vol Cls adjCls
14-10-02 40.00 40.09 39.66 2,078,200 39.90 36.62
14-10-01 39.77 40.19 39.71 3,111,700 40.00 36.71
14-09-30 39.93 40.16 39.69 2,922,200 39.71 36.45
14-09-29 39.92 40.05 39.60 2,432,300 40.00 36.71
14-09-26 39.71 40.20 39.52 2,378,200 40.02 36.73
14-09-25 39.37 39.84 39.34 3,223,800 39.72 36.46
14-09-24 39.50 39.78 39.35 3,201,300 39.47 36.23
14-09-23 39.78 39.85 39.49 2,528,300 39.52 36.27
14-09-22 40.00 40.14 39.71 2,463,500 39.72 36.46
Date Open High Low Vol Cls adjCls
14-09-19 40.07 40.11 39.68 3,913,600 39.99 36.71
14-09-18 40.60 40.62 39.80 2,891,500 39.83 36.56
14-09-17 40.95 41.15 40.42 2,877,900 40.48 37.15
14-09-16 40.48 40.98 40.48 2,930,300 40.75 37.40
14-09-15 40.66 40.90 40.15 4,038,500 40.50 37.17
14-09-12 42.10 42.24 40.41 4,937,800 40.55 37.22
14-09-11 42.33 42.72 42.17 2,336,100 42.45 38.96
14-09-10 43.08 43.08 42.32 2,378,000 42.40 38.92
14-09-09 43.40 43.40 43.06 1,495,800 43.17 39.62
Date Open High Low Vol Cls adjCls
14-09-08 43.73 43.75 43.38 1,776,700 43.40 39.83
14-09-05 43.38 43.86 43.26 2,292,900 43.73 40.14
14-09-04 43.20 43.59 43.05 2,167,600 43.43 39.86
14-09-03 43.28 43.35 43.04 1,694,400 43.31 39.75
14-09-02 43.46 43.46 43.01 1,653,500 43.09 39.55
14-08-29 43.18 43.38 43.07 2,146,200 43.33 39.77
14-08-28 42.69 43.14 42.69 2,365,700 43.10 39.56
14-08-27 42.51 42.83 42.50 1,604,400 42.82 39.30
14-08-26 42.48 42.53 42.25 2,142,200 42.52 39.03
Date Open High Low Vol Cls adjCls
14-08-25 42.43 42.45 42.19 1,847,400 42.31 38.83
14-08-22 42.56 42.66 42.08 1,296,800 42.25 38.78
14-08-21 42.59 42.92 42.52 1,313,000 42.55 39.05
14-08-20 42.34 42.62 42.12 1,248,100 42.53 39.04
14-08-19 42.30 42.67 42.20 1,195,700 42.47 38.98
14-08-18 42.02 42.30 41.99 1,688,800 42.25 38.78
14-08-15 41.96 42.29 41.87 2,002,500 41.89 38.45
14-08-14 41.81 42.11 41.74 1,972,800 42.00 38.55
14-08-13 41.06 41.72 41.03 1,949,300 41.63 38.21
Date Open High Low Vol Cls adjCls
14-08-12 40.83 41.09 40.78 1,395,000 40.97 37.60
14-08-11 40.89 41.11 40.85 1,393,200 40.96 37.60
14-08-08 40.80 41.10 40.55 1,517,200 40.90 37.54
14-08-07 40.78 40.89 40.56 1,965,700 40.71 37.37
14-08-06 41.09 41.34 40.95 2,042,500 41.11 37.23
14-08-05 41.57 41.89 41.07 2,002,400 41.14 37.26
14-08-04 41.80 41.85 41.35 1,748,500 41.73 37.79
14-08-01 41.52 42.02 41.38 2,551,300 41.77 37.83
14-07-31 41.81 42.15 41.53 2,258,200 41.53 37.61
Date Open High Low Vol Cls adjCls
14-07-30 42.46 42.70 41.78 2,596,100 41.93 37.98
14-07-29 42.62 42.72 42.40 1,668,500 42.51 38.50
14-07-28 42.37 42.73 42.32 1,422,100 42.63 38.61
14-07-25 42.41 42.62 42.28 1,805,300 42.32 38.33
14-07-24 42.42 42.47 42.24 1,724,800 42.45 38.45
14-07-23 42.34 42.44 42.18 1,918,700 42.27 38.28
14-07-22 42.38 42.47 42.08 1,941,800 42.17 38.19
14-07-21 42.08 42.24 41.92 1,626,700 42.16 38.18
14-07-18 41.96 42.20 41.80 1,963,500 42.18 38.20
Date Open High Low Vol Cls adjCls
14-07-17 41.81 41.97 41.72 1,832,800 41.85 37.90
14-07-16 41.55 41.89 41.45 1,663,200 41.87 37.92
14-07-15 41.40 41.57 41.31 1,421,600 41.55 37.63
14-07-14 41.21 41.44 41.00 1,478,100 41.44 37.53
14-07-11 41.54 41.54 41.11 1,693,800 41.20 37.31
14-07-10 41.12 41.87 41.12 2,083,900 41.54 37.62
14-07-09 41.31 41.38 40.88 1,249,800 41.33 37.43
14-07-08 41.07 41.50 41.00 2,314,100 41.18 37.30
14-07-07 40.77 41.04 40.73 2,103,100 40.95 37.09
Date Open High Low Vol Cls adjCls
14-07-03 41.21 41.21 40.44 1,754,700 40.79 36.94
14-07-02 41.38 41.46 40.97 1,434,800 41.27 37.38
14-07-01 41.52 41.60 41.16 1,615,200 41.46 37.55
14-06-30 41.32 41.43 40.97 2,397,200 41.38 37.48
14-06-27 41.32 41.62 41.19 2,190,500 41.31 37.41
14-06-26 40.95 41.42 40.77 2,483,800 41.40 37.50
14-06-25 41.22 41.40 40.88 2,129,600 41.01 37.14
14-06-24 41.23 41.40 41.11 1,818,600 41.23 37.34
14-06-23 41.00 41.63 40.99 2,914,600 41.19 37.31
Date Open High Low Vol Cls adjCls
14-06-20 40.59 41.21 40.37 4,416,500 41.18 37.30
14-06-19 40.64 40.98 40.55 5,126,900 40.66 36.83
14-06-18 40.45 40.74 39.97 3,133,600 40.65 36.82
14-06-17 41.00 41.06 40.17 3,332,000 40.45 36.64
14-06-16 41.40 41.55 41.03 1,630,700 41.11 37.23
14-06-13 41.39 41.53 41.01 1,440,900 41.49 37.58
14-06-12 41.35 41.49 40.97 1,881,600 41.44 37.53
14-06-11 41.24 41.50 41.00 2,365,200 41.45 37.54
14-06-10 41.59 41.71 41.24 2,145,300 41.36 37.46
Date Open High Low Vol Cls adjCls
14-06-09 42.42 42.63 41.54 2,612,400 41.72 37.79
14-06-06 42.75 42.77 42.28 1,702,100 42.43 38.43
14-06-05 41.82 42.66 41.82 2,545,500 42.64 38.62
14-06-04 42.04 42.10 41.66 2,390,900 41.83 37.88
14-06-03 42.10 42.24 41.66 3,232,400 42.17 38.19
14-06-02 41.72 42.19 41.62 2,796,900 42.04 38.08
14-05-30 41.64 41.98 41.61 3,542,800 41.75 37.81
14-05-29 41.55 41.74 41.49 1,980,200 41.61 37.69
14-05-28 42.08 42.08 41.26 2,345,200 41.45 37.54
Date Open High Low Vol Cls adjCls
14-05-27 42.31 42.42 41.88 1,681,900 42.11 38.14
14-05-23 41.90 42.18 41.75 1,210,000 42.11 38.14
14-05-22 41.86 41.99 41.64 1,447,800 41.68 37.75
14-05-21 42.41 42.42 41.77 1,293,600 41.85 37.90
14-05-20 42.47 42.74 42.22 1,501,900 42.31 38.32
14-05-19 42.60 42.60 42.07 1,528,400 42.30 38.31
14-05-16 42.13 42.67 41.88 2,276,500 42.67 38.65
14-05-15 42.11 42.29 41.88 2,239,700 42.26 38.27
14-05-14 41.84 42.35 41.68 2,120,000 42.20 38.22
Date Open High Low Vol Cls adjCls
14-05-13 41.99 42.31 41.72 2,266,500 41.83 37.88
14-05-12 42.15 42.25 41.80 2,232,300 41.92 37.97
14-05-09 42.38 42.82 42.01 4,639,000 42.11 38.14
14-05-08 42.04 42.38 41.93 3,369,200 42.38 38.38
14-05-07 42.16 42.69 42.13 2,520,900 42.46 37.96
14-05-06 41.88 42.43 41.71 2,251,600 41.97 37.52
14-05-05 41.94 42.36 41.92 2,071,600 42.20 37.73
14-05-02 41.97 42.23 41.78 2,574,300 42.07 37.61
14-05-01 41.85 42.20 41.49 2,582,900 42.18 37.71
Date Open High Low Vol Cls adjCls
14-04-30 41.69 41.90 41.50 2,203,100 41.86 37.43
14-04-29 41.77 41.90 41.45 4,333,500 41.81 37.38
14-04-28 40.97 41.61 40.95 3,187,500 41.61 37.20
14-04-25 40.95 41.23 40.67 2,206,700 40.76 36.44
14-04-24 40.84 41.21 40.74 2,361,100 40.90 36.57
14-04-23 40.68 40.80 40.33 2,860,200 40.80 36.48
14-04-22 40.82 40.85 40.18 2,462,300 40.64 36.33
14-04-21 40.93 40.99 40.50 2,396,400 40.82 36.50
14-04-17 41.02 41.07 40.07 4,893,200 40.53 36.24
Date Open High Low Vol Cls adjCls
14-04-16 41.41 41.45 40.90 2,312,400 41.08 36.73
14-04-15 40.49 41.33 40.41 3,333,300 41.23 36.86
14-04-14 40.53 40.54 40.11 2,649,800 40.53 36.24
14-04-11 39.89 40.61 39.68 4,062,700 40.22 35.96
14-04-10 40.47 40.79 39.98 3,154,800 40.04 35.80
14-04-09 40.81 40.82 40.20 3,776,600 40.42 36.14
14-04-08 40.11 40.72 40.07 3,114,500 40.69 36.38
14-04-07 39.51 40.38 39.47 3,728,000 40.21 35.95
14-04-04 39.18 39.67 38.96 2,849,200 39.47 35.29
Date Open High Low Vol Cls adjCls
14-04-03 39.09 39.09 38.70 1,798,100 39.01 34.88
14-04-02 38.75 39.03 38.60 2,700,800 39.01 34.88
14-04-01 38.73 38.83 38.49 2,740,300 38.82 34.71
14-03-31 38.29 38.82 37.90 3,661,300 38.79 34.68
14-03-28 37.83 38.24 37.77 2,263,500 38.17 34.13
14-03-27 37.13 37.83 37.01 2,715,300 37.77 33.77
14-03-26 37.70 37.70 37.04 3,015,700 37.12 33.19
14-03-25 36.87 37.26 36.78 2,019,900 37.19 33.25
14-03-24 37.03 37.03 36.66 3,082,500 36.70 32.81
Date Open High Low Vol Cls adjCls
14-03-21 36.35 37.03 36.19 5,864,700 36.87 32.96
14-03-20 36.24 36.53 36.00 3,925,400 36.24 32.40
14-03-19 37.10 37.31 36.21 4,668,000 36.31 32.46
14-03-18 37.03 37.16 36.92 2,670,600 37.06 33.13
14-03-17 37.35 37.50 37.01 2,607,100 37.06 33.13
14-03-14 37.15 37.48 37.10 3,495,500 37.16 33.22
14-03-13 37.70 37.70 37.13 3,719,900 37.14 33.21
14-03-12 37.43 37.81 37.42 4,215,000 37.60 33.62
14-03-11 37.32 37.65 37.30 5,159,800 37.45 33.48
Date Open High Low Vol Cls adjCls
14-03-10 37.64 37.71 37.17 3,007,600 37.19 33.25
14-03-07 38.52 38.56 37.49 3,442,700 37.68 33.69
14-03-06 39.24 39.32 38.46 1,909,900 38.58 34.49
14-03-05 39.36 39.59 38.99 2,099,300 39.25 35.09
14-03-04 39.05 39.43 38.86 3,180,100 39.42 35.24
14-03-03 38.59 38.85 38.35 1,976,800 38.69 34.59
14-02-28 38.33 38.95 38.24 4,064,900 38.77 34.66
14-02-27 38.04 38.37 38.02 2,309,300 38.35 34.29
14-02-26 37.56 38.03 37.41 2,459,800 38.01 33.98
Date Open High Low Vol Cls adjCls
14-02-25 37.85 37.90 37.35 2,900,700 37.44 33.47
14-02-24 37.19 38.08 37.11 2,863,700 37.82 33.81
14-02-21 37.47 37.52 37.01 4,455,500 37.11 33.18
14-02-20 38.18 38.54 37.63 2,277,700 37.84 33.83
14-02-19 37.80 38.74 37.76 3,688,400 38.13 34.09
14-02-18 37.75 37.88 37.23 2,925,700 37.87 33.86
14-02-14 37.80 37.95 37.58 2,404,300 37.69 33.70
14-02-13 37.50 37.99 37.47 2,452,500 37.88 33.87
14-02-12 37.83 38.05 37.38 3,565,300 37.60 33.62
Date Open High Low Vol Cls adjCls
14-02-11 38.05 38.50 37.29 5,551,200 37.80 33.80
14-02-10 38.47 38.92 38.18 2,519,000 38.82 34.71
14-02-07 38.32 38.49 38.02 2,745,800 38.42 34.35
14-02-06 38.04 38.56 38.01 3,197,600 38.14 34.10
14-02-05 38.92 39.13 38.38 2,586,900 38.60 34.02
14-02-04 38.85 39.05 38.52 3,094,400 39.02 34.39
14-02-03 39.25 39.31 38.78 4,537,900 38.83 34.23
14-01-31 38.53 39.34 38.50 3,152,800 39.15 34.51
14-01-30 39.01 39.22 38.85 2,529,800 38.89 34.28
Date Open High Low Vol Cls adjCls
14-01-29 38.88 39.12 38.66 2,347,500 38.83 34.23
14-01-28 38.54 39.15 38.54 2,670,500 39.12 34.48
14-01-27 38.60 38.86 38.41 2,883,500 38.41 33.86
14-01-24 38.52 38.69 38.26 3,082,300 38.60 34.02
14-01-23 38.35 38.56 38.25 3,409,900 38.53 33.96
14-01-22 38.49 38.69 38.26 2,083,800 38.44 33.88
14-01-21 38.30 38.56 38.04 3,296,700 38.39 33.84
14-01-17 38.46 38.52 37.89 3,957,600 38.04 33.53
14-01-16 37.97 38.40 37.97 2,953,300 38.40 33.85
Date Open High Low Vol Cls adjCls
14-01-15 38.00 38.41 37.99 3,399,700 38.04 33.53
14-01-14 38.23 38.29 37.95 3,015,600 37.99 33.49
14-01-13 38.75 38.96 38.02 4,069,000 38.11 33.59
14-01-10 37.79 39.05 37.77 4,337,900 38.87 34.26
14-01-09 37.75 37.82 37.13 3,674,600 37.41 32.97
14-01-08 37.49 37.54 36.95 3,789,500 37.36 32.93
14-01-07 36.81 37.48 36.56 4,243,600 37.44 33.00
14-01-06 36.18 37.35 36.16 4,266,300 36.81 32.45
14-01-03 36.16 36.39 35.95 2,014,300 36.18 31.89
Date Open High Low Vol Cls adjCls
14-01-02 36.33 36.43 36.00 2,100,000 36.21 31.92
13-12-31 36.57 36.63 36.22 2,540,900 36.32 32.01
13-12-30 36.52 36.67 36.40 1,628,300 36.60 32.26
13-12-27 36.45 36.59 36.27 2,242,500 36.50 32.17
13-12-26 36.47 36.67 36.35 1,940,400 36.48 32.15
13-12-24 36.20 36.49 36.14 966,600 36.36 32.05
13-12-23 36.25 36.46 36.13 2,579,100 36.22 31.93
13-12-20 35.83 36.17 35.63 3,694,000 36.08 31.80
13-12-19 36.73 36.73 35.60 2,927,400 35.80 31.56
Date Open High Low Vol Cls adjCls
13-12-18 36.46 36.88 35.75 5,084,800 36.84 32.47
13-12-17 36.02 36.34 35.84 3,180,500 36.32 32.01
13-12-16 35.77 36.89 35.70 3,140,800 36.06 31.78
13-12-13 35.74 36.27 35.66 1,870,700 35.77 31.53
13-12-12 35.84 35.90 35.50 3,393,500 35.66 31.43
13-12-11 36.95 36.95 35.81 3,123,800 35.84 31.59
13-12-10 36.85 37.24 36.78 2,795,500 36.86 32.49
13-12-09 36.56 36.91 36.03 2,193,600 36.87 32.50
13-12-06 36.75 36.83 36.34 2,331,200 36.57 32.23
Date Open High Low Vol Cls adjCls
13-12-05 36.25 36.69 36.09 2,555,400 36.49 32.16
13-12-04 35.71 36.69 35.67 3,310,200 36.49 32.16
13-12-03 36.18 36.39 35.80 2,731,600 36.06 31.78
13-12-02 36.95 36.95 36.21 2,430,600 36.34 32.03
13-11-29 37.40 37.48 36.74 1,482,900 36.77 32.41
13-11-27 37.08 37.45 36.90 1,905,000 37.37 32.94
13-11-26 37.70 37.70 37.06 3,995,300 37.06 32.67
13-11-25 38.36 38.40 37.65 2,972,600 37.70 33.23
13-11-22 39.02 39.03 38.06 3,626,400 38.27 33.73
Date Open High Low Vol Cls adjCls
13-11-21 38.83 39.16 38.60 2,113,600 38.92 34.31
13-11-20 39.66 39.75 38.61 3,797,300 38.83 34.23
13-11-19 39.33 39.41 38.79 3,252,800 38.94 34.32
13-11-18 39.80 40.05 39.67 2,834,400 39.71 35.00
13-11-15 39.52 40.02 39.45 2,504,000 39.81 35.09
13-11-14 39.59 40.10 39.56 2,250,300 39.58 34.89
13-11-13 39.15 39.49 39.11 2,115,800 39.45 34.77
13-11-12 39.47 39.55 39.14 2,233,600 39.29 34.63
13-11-11 39.66 40.07 39.44 1,756,300 39.48 34.80
Date Open High Low Vol Cls adjCls
13-11-08 40.21 40.26 38.67 3,283,000 39.63 34.93
13-11-07 41.08 41.18 40.42 2,438,200 40.45 35.65
13-11-06 40.76 41.33 40.76 1,843,600 40.96 36.10
13-11-05 41.62 41.81 40.67 2,791,200 40.79 35.95
13-11-04 41.83 42.00 41.31 1,855,900 41.88 36.91
13-11-01 41.50 42.00 41.35 2,241,400 41.71 36.76
13-10-31 42.17 42.17 41.22 2,794,100 41.50 36.58
13-10-30 42.22 42.51 41.83 3,383,700 42.31 36.83
13-10-29 43.00 43.28 41.90 2,695,400 42.15 36.69
Date Open High Low Vol Cls adjCls
13-10-28 43.20 43.29 42.39 1,948,900 42.85 37.30
13-10-25 42.52 43.13 42.35 2,206,400 43.05 37.48
13-10-24 42.67 42.70 42.35 1,989,300 42.39 36.90
13-10-23 42.44 42.64 42.18 2,705,000 42.58 37.07
13-10-22 42.51 42.80 42.17 2,155,300 42.52 37.01
13-10-21 42.45 42.54 41.80 2,074,000 42.07 36.62
13-10-18 43.05 43.17 42.32 5,016,600 42.57 37.06
13-10-17 42.04 42.96 41.96 2,649,400 42.84 37.29
13-10-16 41.41 42.24 41.36 2,634,300 42.07 36.62
Date Open High Low Vol Cls adjCls
13-10-15 41.14 41.58 40.93 2,196,000 41.19 35.86
13-10-14 41.28 41.62 40.99 2,653,200 41.45 36.08
13-10-11 40.83 41.55 40.68 2,217,300 41.54 36.16
13-10-10 40.50 40.92 40.36 2,631,700 40.87 35.58
13-10-09 40.16 40.65 40.16 2,999,500 40.21 35.00
13-10-08 39.84 40.62 39.84 4,348,500 40.16 34.96
13-10-07 38.86 40.11 38.76 3,735,000 39.86 34.70
13-10-04 39.69 39.93 38.58 7,791,400 39.05 33.99
13-10-03 41.59 41.63 39.36 8,955,300 39.82 34.66
Date Open High Low Vol Cls adjCls
13-10-02 41.93 41.98 41.18 2,400,400 41.77 36.36
13-10-01 40.90 42.11 40.82 2,545,700 41.91 36.48
13-09-30 41.28 41.83 40.77 2,697,200 40.95 35.65
13-09-27 41.50 41.80 41.17 2,272,600 41.55 36.17
13-09-26 41.67 41.79 41.41 1,610,200 41.79 36.38
13-09-25 41.39 41.80 41.28 2,982,600 41.67 36.27
13-09-24 41.69 41.78 41.35 2,610,100 41.40 36.04
13-09-23 41.93 42.32 41.57 2,244,600 41.64 36.25
13-09-20 43.28 43.35 42.08 3,795,600 42.09 36.64
Date Open High Low Vol Cls adjCls
13-09-19 44.05 44.51 43.36 3,308,100 43.37 37.75
13-09-18 41.82 43.99 41.20 3,471,000 43.95 38.26
13-09-17 42.22 42.56 41.58 1,662,100 41.76 36.35
13-09-16 42.47 43.40 42.04 2,262,500 42.22 36.75
13-09-13 41.22 41.62 41.19 1,446,300 41.43 36.06
13-09-12 41.52 41.90 41.19 2,208,000 41.23 35.89
13-09-11 41.00 41.53 40.95 1,806,100 41.45 36.08
13-09-10 41.85 41.87 40.83 2,342,600 41.00 35.69
13-09-09 41.00 41.66 40.69 2,396,400 41.66 36.27
Date Open High Low Vol Cls adjCls
13-09-06 40.45 41.55 40.16 3,667,200 40.89 35.59
13-09-05 40.43 40.55 39.69 1,690,500 39.71 34.57
13-09-04 40.40 40.65 40.19 2,437,300 40.50 35.26
13-09-03 41.09 41.12 39.97 3,157,900 40.49 35.25
13-08-30 40.86 41.05 40.59 2,420,300 40.73 35.46
13-08-29 41.11 41.11 40.54 1,843,100 40.78 35.50
13-08-28 40.86 41.31 40.64 2,902,000 41.20 35.86
13-08-27 40.29 41.07 40.15 2,283,300 40.92 35.62
13-08-26 41.00 41.07 40.42 1,895,200 40.54 35.29
Date Open High Low Vol Cls adjCls
13-08-23 40.23 41.03 40.13 2,902,800 40.95 35.65
13-08-22 40.53 40.55 39.89 2,220,800 40.29 35.07
13-08-21 39.86 41.27 39.29 4,552,400 40.45 35.21
13-08-20 39.57 40.39 39.52 4,055,900 39.98 34.80
13-08-19 39.25 39.77 38.93 3,610,200 39.40 34.30
13-08-16 40.09 40.09 39.21 5,886,400 39.39 34.29
13-08-15 40.36 40.49 39.84 3,375,100 40.22 35.01
13-08-14 41.10 41.31 40.62 2,288,200 40.70 35.43
13-08-13 42.11 42.11 41.00 2,733,600 41.13 35.80
Date Open High Low Vol Cls adjCls
13-08-12 42.38 42.40 41.91 1,771,600 42.21 36.74
13-08-09 42.00 42.75 41.90 2,158,500 42.38 36.89
13-08-08 42.23 42.32 41.78 1,669,900 42.07 36.62
13-08-07 42.27 42.30 41.81 3,233,400 42.05 36.60
13-08-06 42.81 43.10 42.34 2,986,700 42.34 36.86
13-08-05 42.72 43.11 42.64 2,318,200 42.97 37.41
13-08-02 42.15 43.00 42.10 3,088,500 42.81 37.27
13-08-01 43.73 43.73 42.03 3,753,400 42.08 36.63
13-07-31 44.91 45.10 43.29 4,318,400 43.87 37.73
Date Open High Low Vol Cls adjCls
13-07-30 44.88 46.11 44.55 1,777,200 44.67 38.42
13-07-29 45.30 45.53 44.89 1,611,400 45.07 38.76
13-07-26 45.17 45.34 44.79 1,439,700 45.33 38.99
13-07-25 44.87 45.20 44.67 2,307,200 45.17 38.85
13-07-24 46.24 46.31 44.76 2,759,500 44.96 38.67
13-07-23 46.70 46.78 46.24 1,917,800 46.27 39.80
13-07-22 46.44 46.65 46.31 2,001,600 46.56 40.05
13-07-19 46.91 47.07 46.34 5,116,300 46.49 39.99
13-07-18 47.24 47.45 46.53 2,255,700 46.84 40.29
Date Open High Low Vol Cls adjCls
13-07-17 46.53 47.35 46.49 3,123,600 47.28 40.66
13-07-16 46.66 46.73 46.17 1,762,400 46.31 39.83
13-07-15 46.53 46.65 46.22 1,280,000 46.63 40.11
13-07-12 46.42 46.66 45.99 2,302,100 46.38 39.89
13-07-11 45.62 46.78 45.62 3,502,800 46.55 40.04
13-07-10 44.97 45.18 44.50 1,648,900 45.00 38.70
13-07-09 44.81 45.19 44.62 2,153,100 45.08 38.77
13-07-08 45.00 45.19 44.41 2,285,500 44.56 38.33
13-07-05 45.01 45.24 43.05 2,810,800 44.45 38.23
Date Open High Low Vol Cls adjCls
13-07-03 45.66 45.72 44.48 2,158,900 44.93 38.64
13-07-02 45.03 46.28 44.92 4,383,300 46.00 39.56
13-07-01 45.83 45.88 44.82 2,042,600 44.95 38.66
13-06-28 45.60 45.84 45.15 3,000,000 45.44 39.08
13-06-27 45.41 45.73 45.15 3,064,700 45.68 39.29
13-06-26 44.39 45.24 44.38 4,944,100 45.20 38.88
13-06-25 42.86 44.19 42.60 4,295,300 43.93 37.78
13-06-24 42.54 43.49 41.50 5,331,900 42.39 36.46
13-06-21 42.25 43.69 41.58 6,691,900 43.19 37.15
Date Open High Low Vol Cls adjCls
13-06-20 43.82 43.96 41.54 5,791,500 41.89 36.03
13-06-19 45.85 46.10 44.11 2,806,600 44.16 37.98
13-06-18 45.80 46.26 45.51 2,409,000 45.98 39.55
13-06-17 46.20 46.34 45.49 4,223,300 45.77 39.37
13-06-14 46.00 46.67 45.75 6,512,900 45.95 39.52
13-06-13 45.36 46.14 45.20 4,439,000 45.99 39.56
13-06-12 46.27 46.45 45.28 2,463,100 45.36 39.01
13-06-11 46.27 46.97 45.79 5,005,700 45.88 39.46
13-06-10 47.64 47.72 46.48 2,755,200 46.64 40.11
Date Open High Low Vol Cls adjCls
13-06-07 47.77 48.00 46.84 3,049,600 47.56 40.91
13-06-06 46.32 47.77 46.32 3,209,400 47.74 41.06
13-06-05 46.85 47.24 46.46 2,036,900 46.59 40.07
13-06-04 48.00 48.23 46.99 3,122,500 47.01 40.43
13-06-03 47.32 48.15 46.75 4,386,300 48.03 41.31
13-05-31 47.75 48.41 47.21 6,005,400 47.38 40.75
13-05-30 48.21 48.57 47.72 3,149,700 47.89 41.19
13-05-29 49.22 49.23 47.77 5,054,500 47.87 41.17
13-05-28 51.43 51.49 49.20 3,913,800 49.56 42.63
Date Open High Low Vol Cls adjCls
13-05-24 51.54 51.60 50.44 3,322,100 50.83 43.72
13-05-23 53.83 53.85 51.72 4,194,100 51.88 44.62
13-05-22 55.30 56.06 53.87 3,545,400 54.18 46.60
13-05-21 54.83 55.34 54.79 2,632,500 55.28 47.55
13-05-20 54.39 54.81 54.31 1,496,000 54.71 47.06
13-05-17 54.11 54.50 54.03 2,674,100 54.38 46.77
13-05-16 54.18 54.55 53.83 2,244,300 54.15 46.57
13-05-15 53.54 54.35 53.14 2,464,500 54.35 46.75
13-05-14 52.25 53.49 52.22 2,672,000 53.46 45.98
Date Open High Low Vol Cls adjCls
13-05-13 51.99 52.12 51.79 2,480,700 52.12 44.83
13-05-10 51.93 52.11 51.63 2,888,000 51.96 44.69
13-05-09 52.60 52.67 51.69 3,707,600 51.76 44.52
13-05-08 53.65 53.71 52.42 3,808,100 52.53 45.18
13-05-07 53.66 54.05 53.50 2,372,700 53.94 46.39
13-05-06 53.43 53.66 53.35 2,006,100 53.63 46.13
13-05-03 53.38 53.65 53.20 2,734,900 53.47 45.99
13-05-02 52.75 53.24 52.59 2,602,100 53.06 45.64
13-05-01 53.25 53.66 53.12 1,841,800 53.31 45.40
Date Open High Low Vol Cls adjCls
13-04-30 53.02 53.96 52.90 1,988,900 53.30 45.39
13-04-29 52.90 53.15 52.79 989,600 53.07 45.20
13-04-26 53.01 53.18 52.68 1,443,300 52.77 44.94
13-04-25 53.28 53.30 52.68 2,011,700 52.91 45.06
13-04-24 53.14 53.30 52.79 1,515,800 53.30 45.39
13-04-23 52.91 53.21 52.64 1,943,500 53.05 45.18
13-04-22 52.75 52.82 52.28 1,284,600 52.72 44.90
13-04-19 51.68 52.74 51.56 2,079,300 52.71 44.89
13-04-18 51.90 51.97 51.17 2,991,300 51.55 43.90
Date Open High Low Vol Cls adjCls
13-04-17 52.26 52.26 51.52 1,819,600 51.95 44.24
13-04-16 51.23 52.48 50.83 2,187,700 52.48 44.69
13-04-15 51.75 51.94 51.16 3,091,100 51.20 43.60
13-04-12 51.36 52.02 51.19 2,053,700 52.02 44.30
13-04-11 52.03 52.09 51.30 3,115,200 51.46 43.82
13-04-10 51.68 52.06 51.44 1,893,200 51.93 44.22
13-04-09 51.62 51.88 51.33 1,677,600 51.70 44.03
13-04-08 51.15 51.59 50.95 1,652,900 51.58 43.93
13-04-05 50.32 51.17 50.30 2,078,700 51.15 43.56
Date Open High Low Vol Cls adjCls
13-04-04 50.44 50.96 50.38 2,290,600 50.90 43.35
13-04-03 50.50 50.57 50.01 2,301,000 50.29 42.83
13-04-02 50.53 50.68 50.36 2,528,600 50.47 42.98
13-04-01 49.89 50.26 49.63 2,209,100 50.26 42.80
13-03-28 49.52 49.91 49.34 2,870,500 49.86 42.46
13-03-27 49.11 49.48 49.11 2,530,200 49.41 42.08
13-03-26 49.19 49.54 49.00 4,357,900 49.37 42.04
13-03-25 49.17 49.22 48.85 1,414,000 48.96 41.70
13-03-22 48.54 49.01 48.54 1,437,000 48.91 41.65
Date Open High Low Vol Cls adjCls
13-03-21 48.47 48.77 48.33 2,035,700 48.46 41.27
13-03-20 48.47 48.67 48.41 1,975,000 48.49 41.29
13-03-19 48.32 48.51 48.14 2,090,900 48.24 41.08
13-03-18 48.49 48.71 48.26 3,787,000 48.32 41.15
13-03-15 48.62 48.86 48.50 3,838,500 48.68 41.46
13-03-14 48.77 49.35 48.73 2,332,900 48.90 41.64
13-03-13 49.05 49.14 48.69 1,655,400 48.76 41.52
13-03-12 49.29 49.37 48.75 2,398,500 49.04 41.76
13-03-11 48.95 49.02 48.76 1,782,200 48.89 41.64
Date Open High Low Vol Cls adjCls
13-03-08 49.19 49.20 48.69 1,832,200 48.92 41.66
13-03-07 49.51 49.66 49.04 2,097,900 49.11 41.82
13-03-06 49.70 49.79 49.30 1,317,800 49.46 42.12
13-03-05 49.72 49.74 49.34 1,301,400 49.63 42.27
13-03-04 48.92 49.73 48.89 1,922,100 49.46 42.12
13-03-01 48.82 49.15 48.56 2,482,800 48.90 41.64
13-02-28 48.65 49.18 48.63 4,181,200 48.88 41.63
13-02-27 48.20 48.94 48.07 1,459,700 48.76 41.52
13-02-26 47.82 48.32 47.66 2,244,500 48.26 41.10
Date Open High Low Vol Cls adjCls
13-02-25 48.79 48.84 47.64 1,768,000 47.64 40.57
13-02-22 48.19 48.63 48.19 1,806,700 48.61 41.40
13-02-21 47.99 48.25 47.76 2,371,300 48.15 41.01
13-02-20 48.28 48.63 47.97 2,133,600 47.98 40.86
13-02-19 47.89 48.25 47.71 2,209,300 48.25 41.09
13-02-15 47.27 47.84 47.13 4,643,100 47.80 40.71
13-02-14 47.09 47.30 47.02 1,655,100 47.15 40.15
13-02-13 47.28 47.43 47.12 1,768,500 47.26 40.25
13-02-12 46.97 47.08 46.36 1,910,700 47.08 40.09
Date Open High Low Vol Cls adjCls
13-02-11 46.79 47.03 46.74 1,675,300 46.91 39.95
13-02-08 46.44 46.74 46.44 3,110,700 46.70 39.77
13-02-07 46.61 46.77 46.26 1,685,800 46.47 39.57
13-02-06 46.21 46.55 46.10 2,058,200 46.55 39.64
13-02-05 46.77 46.91 46.40 2,554,400 46.51 39.61
13-02-04 46.40 46.85 46.38 2,771,700 46.70 39.77
13-02-01 46.59 46.87 46.40 2,369,000 46.69 39.76
13-01-31 46.48 46.51 46.15 2,961,700 46.39 39.51
13-01-30 47.19 47.26 46.80 2,084,700 47.02 39.60
Date Open High Low Vol Cls adjCls
13-01-29 46.82 47.35 46.82 1,889,100 47.29 39.82
13-01-28 47.10 47.12 46.67 1,764,300 46.92 39.51
13-01-25 46.67 47.01 46.48 1,882,700 47.00 39.58
13-01-24 46.56 46.59 46.35 1,706,600 46.51 39.17
13-01-23 46.43 46.56 46.25 1,322,200 46.46 39.12
13-01-22 46.35 46.74 46.30 1,702,400 46.60 39.24
13-01-18 46.32 46.50 46.00 2,552,100 46.48 39.14
13-01-17 46.10 46.39 45.97 1,958,400 46.25 38.95
13-01-16 45.95 46.10 45.75 1,361,500 45.97 38.71
Date Open High Low Vol Cls adjCls
13-01-15 45.98 46.21 45.71 1,927,200 46.16 38.87
13-01-14 45.96 46.12 45.93 956,400 46.12 38.84
13-01-11 45.89 46.00 45.61 1,397,700 46.00 38.74
13-01-10 45.74 46.07 45.59 2,570,400 45.95 38.69
13-01-09 45.84 45.84 45.57 1,367,600 45.58 38.38
13-01-08 45.44 45.76 45.41 1,448,200 45.68 38.47
13-01-07 45.60 45.91 45.46 1,184,900 45.50 38.32
13-01-04 45.60 45.82 45.45 1,730,100 45.78 38.55
13-01-03 45.56 45.68 45.22 2,703,800 45.60 38.40
Date Open High Low Vol Cls adjCls
13-01-02 45.75 45.84 45.25 2,392,400 45.54 38.35
12-12-31 44.70 45.18 44.60 2,083,800 45.16 38.03
12-12-28 44.86 45.20 44.74 1,543,000 44.84 37.76
12-12-27 44.92 45.21 44.59 1,563,400 45.14 38.01
12-12-26 45.20 45.26 44.77 1,644,400 44.94 37.84
12-12-24 44.65 45.29 44.58 1,061,500 45.12 38.00
12-12-21 44.99 45.04 44.59 5,184,400 44.78 37.71
12-12-20 44.59 45.04 44.55 2,475,400 45.00 37.89
12-12-19 44.82 44.97 44.51 2,081,700 44.51 37.48
Date Open High Low Vol Cls adjCls
12-12-18 44.23 44.72 44.12 2,972,900 44.71 37.65
12-12-17 44.58 44.58 43.90 3,184,700 44.14 37.17
12-12-14 44.64 44.65 44.09 2,641,800 44.19 37.21
12-12-13 45.18 45.36 44.27 2,358,400 44.49 37.47
12-12-12 45.44 45.44 44.97 1,816,700 45.21 38.07
12-12-11 45.53 45.63 45.27 2,032,500 45.40 38.23
12-12-10 45.34 45.58 45.20 1,635,400 45.37 38.21
12-12-07 45.11 45.40 44.99 1,608,900 45.37 38.21
12-12-06 44.99 45.25 44.89 2,131,000 45.04 37.93
Date Open High Low Vol Cls adjCls
12-12-05 45.00 45.09 44.66 2,265,200 44.82 37.74
12-12-04 45.02 45.13 44.71 3,464,000 45.00 37.89
12-12-03 45.23 45.46 44.83 2,409,800 44.97 37.87
12-11-30 45.11 45.41 44.91 3,452,100 45.05 37.94
12-11-29 45.10 45.12 44.38 3,086,000 44.97 37.87
12-11-28 45.06 45.06 44.56 2,922,700 44.97 37.87
12-11-27 45.47 45.53 44.60 3,757,300 45.10 37.98
12-11-26 45.53 46.15 45.36 2,342,100 45.79 38.56
12-11-23 45.52 45.72 45.33 623,700 45.69 38.48
Date Open High Low Vol Cls adjCls
12-11-21 45.64 45.73 45.11 2,262,600 45.37 38.21
12-11-20 45.40 45.64 45.17 2,794,600 45.63 38.43
12-11-19 44.99 45.37 44.88 2,534,300 45.29 38.14
12-11-16 43.93 44.73 43.84 3,134,700 44.56 37.52
12-11-15 43.91 44.17 43.55 2,134,000 43.78 36.87
12-11-14 44.75 44.82 43.75 3,301,000 43.86 36.93
12-11-13 44.16 44.97 44.11 2,193,100 44.75 37.68
12-11-12 44.22 44.49 43.99 1,223,300 44.36 37.36
12-11-09 43.95 44.42 43.69 1,919,700 44.15 37.18
Date Open High Low Vol Cls adjCls
12-11-08 44.27 44.28 43.95 3,369,600 43.97 37.03
12-11-07 43.65 44.63 43.65 3,745,300 44.33 37.33
12-11-06 43.72 44.09 43.68 2,249,600 43.98 37.04
12-11-05 43.71 43.83 43.35 2,699,600 43.49 36.62
12-11-02 43.76 44.13 43.59 2,806,900 43.89 36.96
12-11-01 44.22 44.22 43.31 3,787,900 43.42 36.56
12-10-31 44.33 44.73 44.07 4,529,000 44.35 36.93
12-10-26 44.28 44.42 43.67 3,236,300 44.02 36.65
12-10-25 45.03 45.23 44.07 2,999,000 44.29 36.88
Date Open High Low Vol Cls adjCls
12-10-24 44.75 45.00 44.59 3,220,500 44.80 37.30
12-10-23 44.55 44.70 44.31 3,371,600 44.59 37.13
12-10-22 45.17 45.17 44.63 3,054,800 44.91 37.39
12-10-19 45.37 45.62 45.08 4,170,200 45.08 37.53
12-10-18 44.83 45.49 44.76 7,132,200 45.43 37.83
12-10-17 44.45 44.86 44.34 16,995,400 44.69 37.21
12-10-16 45.70 45.96 45.46 1,651,100 45.92 38.23
12-10-15 45.18 45.56 44.92 1,529,100 45.52 37.90
12-10-12 45.32 45.58 45.14 1,310,800 45.18 37.62
Date Open High Low Vol Cls adjCls
12-10-11 45.73 45.73 45.20 1,941,400 45.27 37.69
12-10-10 45.30 45.71 45.30 1,852,700 45.50 37.88
12-10-09 45.46 45.66 45.35 1,429,300 45.43 37.83
12-10-08 45.42 45.60 45.15 855,500 45.43 37.83
12-10-05 45.48 45.64 45.10 1,388,100 45.51 37.89
12-10-04 45.45 45.56 45.10 1,793,500 45.26 37.68
12-10-03 45.00 45.59 44.97 1,900,500 45.31 37.73
12-10-02 44.54 44.93 44.50 1,842,200 44.90 37.38
12-10-01 44.69 44.76 43.93 1,961,600 44.35 36.93
Date Open High Low Vol Cls adjCls
12-09-28 44.38 44.71 44.12 2,473,700 44.48 37.03
12-09-27 44.42 44.80 44.37 1,930,500 44.48 37.03
12-09-26 44.31 44.92 44.27 2,188,000 44.33 36.91
12-09-25 45.07 45.16 44.21 2,534,100 44.22 36.82
12-09-24 44.96 45.21 44.81 2,126,200 44.94 37.42
12-09-21 45.22 45.28 44.93 4,773,400 44.93 37.41
12-09-20 44.90 45.28 44.77 2,966,100 45.07 37.53
12-09-19 45.47 45.48 45.13 2,326,600 45.17 37.61
12-09-18 46.16 46.16 45.21 4,947,200 45.30 37.72
Date Open High Low Vol Cls adjCls
12-09-17 46.34 46.81 46.33 2,559,000 46.40 38.63
12-09-14 47.16 47.26 46.32 3,366,800 46.42 38.65
12-09-13 46.68 47.10 46.59 2,829,100 47.00 39.13
12-09-12 46.73 46.90 46.44 2,525,300 46.72 38.90
12-09-11 46.23 46.78 46.20 1,855,400 46.73 38.91
12-09-10 46.60 46.71 46.19 1,798,900 46.28 38.53
12-09-07 47.07 47.15 46.55 1,602,400 46.64 38.83
12-09-06 46.80 47.06 46.48 2,686,900 47.03 39.16
12-09-05 46.41 46.64 46.14 1,883,100 46.42 38.65
Date Open High Low Vol Cls adjCls
12-09-04 45.77 46.34 45.58 1,935,000 46.30 38.55
12-08-31 45.79 45.88 45.39 3,297,900 45.86 38.18
12-08-30 45.07 45.76 44.95 1,861,600 45.63 37.99
12-08-29 45.21 45.21 44.89 1,345,700 45.18 37.62
12-08-28 44.96 45.30 44.68 1,042,000 45.25 37.68
12-08-27 44.88 45.09 44.75 959,500 45.00 37.47
12-08-24 44.35 44.92 44.26 936,400 44.83 37.33
12-08-23 45.13 45.17 44.37 2,638,700 44.40 36.97
12-08-22 44.99 45.32 44.61 2,365,600 45.31 37.73
Date Open High Low Vol Cls adjCls
12-08-21 45.32 45.48 45.11 1,631,700 45.28 37.70
12-08-20 44.97 45.27 44.89 1,912,500 45.20 37.63
12-08-17 45.44 45.44 44.86 2,330,200 44.99 37.46
12-08-16 45.44 45.47 45.06 2,066,500 45.29 37.71
12-08-15 45.34 45.63 45.27 1,276,800 45.30 37.72
12-08-14 45.56 45.72 45.33 1,449,600 45.40 37.80
12-08-13 45.50 45.68 45.32 1,436,500 45.41 37.81
12-08-10 45.56 45.77 45.37 1,457,900 45.45 37.84
12-08-09 45.56 45.93 45.47 1,963,000 45.57 37.94
Date Open High Low Vol Cls adjCls
12-08-08 45.54 45.66 45.17 2,845,900 45.50 37.88
12-08-07 46.37 46.37 45.29 2,483,900 45.55 37.93
12-08-06 46.56 46.90 46.24 1,391,300 46.28 38.53
12-08-03 46.62 46.99 46.07 2,285,400 46.43 38.66
12-08-02 46.36 46.43 45.95 2,465,300 46.30 38.55
12-08-01 47.29 47.64 46.83 2,499,000 46.94 38.67
12-07-31 47.15 47.49 46.99 1,944,600 47.21 38.89
12-07-30 47.13 47.51 46.96 1,855,400 47.14 38.83
12-07-27 46.89 47.26 46.50 1,878,100 47.17 38.86
Date Open High Low Vol Cls adjCls
12-07-26 46.68 47.75 46.00 2,214,200 46.44 38.25
12-07-25 45.90 46.33 45.64 2,204,900 46.07 37.95
12-07-24 45.49 45.81 45.26 2,162,000 45.78 37.71
12-07-23 44.67 45.68 44.67 1,908,100 45.50 37.48
12-07-20 45.38 45.53 45.12 5,114,900 45.19 37.22
12-07-19 46.06 46.10 45.23 1,798,100 45.63 37.59
12-07-18 45.82 46.12 45.75 2,236,300 46.05 37.93
12-07-17 45.61 46.23 45.22 2,724,200 46.04 37.93
12-07-16 45.22 45.76 45.22 1,885,100 45.42 37.41
Date Open High Low Vol Cls adjCls
12-07-13 44.71 45.51 44.68 2,778,800 45.40 37.40
12-07-12 43.96 45.00 43.80 2,927,900 44.75 36.86
12-07-11 43.93 44.37 43.61 1,879,400 44.26 36.46
12-07-10 44.73 44.91 43.59 2,050,600 43.83 36.10
12-07-09 44.50 44.59 44.18 1,412,700 44.57 36.71
12-07-06 43.70 44.45 43.61 1,515,400 44.41 36.58
12-07-05 44.55 44.70 43.94 2,063,600 44.09 36.32
12-07-03 44.72 44.79 44.45 1,012,100 44.65 36.78
12-07-02 44.61 44.70 43.89 2,919,300 44.55 36.70
Date Open High Low Vol Cls adjCls
12-06-29 43.99 44.15 43.69 2,716,400 44.15 36.37
12-06-28 42.73 43.37 42.34 2,103,000 43.30 35.67
12-06-27 43.03 43.03 42.60 1,908,200 42.85 35.30
12-06-26 42.67 42.92 42.36 1,858,700 42.63 35.12
12-06-25 42.13 42.72 42.00 2,257,000 42.56 35.06
12-06-22 42.76 42.82 42.23 3,022,100 42.45 34.97
12-06-21 42.92 43.06 42.35 2,739,700 42.43 34.95
12-06-20 42.69 43.02 42.56 3,904,700 42.76 35.22
12-06-19 42.09 42.61 42.08 6,819,600 42.59 35.08
Date Open High Low Vol Cls adjCls
12-06-18 42.83 43.88 42.80 2,692,300 43.62 35.93
12-06-15 42.83 43.02 42.57 4,967,700 42.88 35.32
12-06-14 41.45 42.72 41.27 3,733,700 42.55 35.05
12-06-13 41.15 41.75 40.92 2,115,500 41.33 34.05
12-06-12 40.95 41.24 40.62 2,065,300 41.22 33.95
12-06-11 41.97 42.05 40.81 2,711,800 40.86 33.66
12-06-08 40.68 41.71 40.68 1,905,600 41.71 34.36
12-06-07 41.41 41.46 40.63 3,985,300 40.74 33.56
12-06-06 40.33 41.04 40.09 2,836,700 41.04 33.81
Date Open High Low Vol Cls adjCls
12-06-05 39.25 40.20 39.13 2,021,800 40.08 33.02
12-06-04 39.65 39.72 39.07 2,020,500 39.32 32.39
12-06-01 40.01 40.26 39.55 2,609,100 39.61 32.63
12-05-31 40.58 41.18 40.25 3,383,900 40.84 33.64
12-05-30 41.15 41.30 40.55 1,955,000 40.57 33.42
12-05-29 41.20 41.46 40.94 1,497,000 41.44 34.14
12-05-25 41.27 41.50 40.86 1,211,100 40.98 33.76
12-05-24 41.04 41.33 40.73 1,714,000 41.30 34.02
12-05-23 40.58 40.93 40.15 2,165,600 40.87 33.67
Date Open High Low Vol Cls adjCls
12-05-22 40.83 41.06 40.59 2,882,200 40.82 33.63
12-05-21 40.10 40.74 40.04 2,235,400 40.67 33.50
12-05-18 40.56 40.97 39.85 2,518,500 40.00 32.95
12-05-17 40.98 41.10 40.34 3,176,800 40.35 33.24
12-05-16 41.21 41.35 40.83 2,595,600 40.87 33.67
12-05-15 41.17 41.43 41.05 2,740,800 41.16 33.91
12-05-14 41.03 41.64 40.85 2,989,300 41.26 33.99
12-05-11 41.14 41.51 40.97 2,239,000 41.44 34.14
12-05-10 41.39 41.45 40.97 2,421,700 41.36 34.07
Date Open High Low Vol Cls adjCls
12-05-09 40.53 41.38 40.47 2,276,900 41.04 33.81
12-05-08 40.89 41.07 40.61 1,714,500 40.91 33.70
12-05-07 40.64 41.35 40.62 1,614,300 41.14 33.89
12-05-04 40.60 40.78 40.42 2,068,300 40.71 33.53
12-05-03 40.97 41.14 40.77 1,923,000 40.77 33.58
12-05-02 41.36 41.62 41.16 1,981,300 41.47 33.75
12-05-01 41.26 41.90 41.09 2,227,400 41.50 33.77
12-04-30 41.32 41.49 41.00 2,469,800 41.45 33.73
12-04-27 41.64 41.66 41.16 1,988,100 41.33 33.63
Date Open High Low Vol Cls adjCls
12-04-26 40.71 41.37 40.61 2,892,000 41.36 33.66
12-04-25 40.36 40.76 40.27 2,780,100 40.75 33.16
12-04-24 39.57 40.10 39.57 2,639,200 40.04 32.59
12-04-23 39.31 39.54 39.23 2,345,600 39.48 32.13
12-04-20 39.18 39.75 39.16 1,762,900 39.60 32.23
12-04-19 39.37 39.41 38.87 1,633,000 39.07 31.80
12-04-18 39.35 39.58 39.24 1,631,700 39.26 31.95
12-04-17 39.57 39.68 39.13 1,774,200 39.58 32.21
12-04-16 39.13 39.58 39.10 1,903,900 39.33 32.01
Date Open High Low Vol Cls adjCls
12-04-13 39.08 39.22 38.71 1,984,200 38.93 31.68
12-04-12 38.52 39.08 38.33 2,246,300 39.08 31.80
12-04-11 38.21 38.53 38.03 2,836,900 38.50 31.33
12-04-10 38.29 38.47 37.81 3,634,700 37.87 30.82
12-04-09 38.17 38.52 38.12 2,424,900 38.34 31.20
12-04-05 38.66 38.87 38.42 1,882,800 38.62 31.43
12-04-04 39.00 39.09 38.72 2,288,700 38.83 31.60
12-04-03 39.65 39.89 39.21 2,037,400 39.29 31.97
12-04-02 39.45 39.82 39.37 2,432,500 39.79 32.38
Date Open High Low Vol Cls adjCls
12-03-30 39.75 39.82 39.37 2,947,700 39.46 32.11
12-03-29 39.52 39.65 39.27 2,028,700 39.56 32.19
12-03-28 39.80 39.91 39.35 2,521,900 39.82 32.41
12-03-27 39.85 40.09 39.69 2,938,000 39.90 32.47
12-03-26 39.93 39.96 39.43 2,178,200 39.69 32.30
12-03-23 39.61 39.73 39.26 2,549,600 39.53 32.17
12-03-22 39.80 39.94 39.48 5,110,900 39.50 32.15
12-03-21 40.49 40.65 40.27 1,720,000 40.44 32.91
12-03-20 40.53 40.79 40.35 1,773,700 40.49 32.95
Date Open High Low Vol Cls adjCls
12-03-19 40.31 40.88 40.13 3,030,900 40.66 33.09
12-03-16 40.34 40.65 40.21 3,711,700 40.21 32.72
12-03-15 40.57 40.76 40.12 2,580,100 40.32 32.81
12-03-14 40.77 41.08 40.47 2,171,500 40.58 33.02
12-03-13 40.11 40.92 40.04 2,878,500 40.83 33.23
12-03-12 39.13 40.01 39.07 3,202,500 39.88 32.45
12-03-09 39.05 39.27 38.94 4,460,400 39.03 31.76
12-03-08 39.69 39.69 38.92 2,176,900 39.05 31.78
12-03-07 39.25 39.51 38.84 3,186,100 39.43 32.09
Date Open High Low Vol Cls adjCls
12-03-06 39.19 39.65 39.07 2,092,000 39.16 31.87
12-03-05 39.49 39.70 39.30 1,468,600 39.59 32.22
12-03-02 39.78 39.99 39.41 1,701,700 39.63 32.25
12-03-01 39.44 39.84 39.34 2,198,800 39.78 32.37
12-02-29 39.50 39.88 39.35 2,759,300 39.50 32.15
12-02-28 39.60 40.00 39.37 3,007,400 39.47 32.12
12-02-27 38.93 39.53 38.72 2,534,500 39.48 32.13
12-02-24 39.61 39.67 38.77 4,027,600 39.08 31.80
12-02-23 39.03 39.62 38.93 3,450,000 39.62 32.24
Date Open High Low Vol Cls adjCls
12-02-22 39.15 39.27 38.75 4,851,700 38.99 31.73
12-02-21 40.35 40.35 39.21 4,297,400 39.31 31.99
12-02-17 40.27 40.45 39.86 2,316,900 40.38 32.86
12-02-16 40.00 40.63 39.97 3,187,800 40.07 32.61
12-02-15 40.27 40.55 39.89 3,733,200 40.13 32.66
12-02-14 41.00 41.65 40.80 3,312,800 40.99 33.36
12-02-13 41.73 41.90 41.55 1,916,800 41.70 33.94
12-02-10 41.49 41.86 41.16 2,863,400 41.38 33.68
12-02-09 42.51 42.75 41.79 2,250,900 41.90 34.10
Date Open High Low Vol Cls adjCls
12-02-08 42.30 42.50 42.08 2,594,200 42.50 34.59
12-02-07 41.99 42.44 41.82 3,267,200 42.38 34.49
12-02-06 41.57 41.97 41.49 2,509,300 41.67 33.91
12-02-03 41.59 41.78 41.41 3,020,400 41.74 33.97
12-02-02 41.70 41.88 41.12 2,399,400 41.22 33.55
12-02-01 42.19 42.48 41.74 3,081,300 42.08 33.84
12-01-31 41.87 42.07 41.60 3,576,500 42.03 33.80
12-01-30 41.10 41.66 41.08 2,589,500 41.64 33.48
12-01-27 41.83 42.06 41.59 2,620,900 41.92 33.71
Date Open High Low Vol Cls adjCls
12-01-26 41.43 42.12 41.43 3,739,800 42.03 33.80
12-01-25 40.43 41.50 40.43 5,493,800 41.35 33.25
12-01-24 40.99 41.42 40.86 3,973,600 40.99 32.96
12-01-23 40.92 41.27 40.92 2,751,000 41.20 33.13
12-01-20 41.36 41.53 40.62 4,836,000 40.85 32.85
12-01-19 41.74 41.81 41.37 2,376,800 41.38 33.28
12-01-18 41.03 41.65 40.99 2,302,900 41.64 33.48
12-01-17 41.43 41.77 41.33 2,554,500 41.56 33.42
12-01-13 40.51 41.12 40.40 2,532,800 41.11 33.06
Date Open High Low Vol Cls adjCls
12-01-12 40.93 40.94 40.29 2,346,400 40.81 32.82
12-01-11 40.93 41.10 40.65 2,460,100 41.09 33.04
12-01-10 40.79 41.18 40.67 2,566,400 41.10 33.05
12-01-09 40.49 40.51 40.12 1,681,400 40.40 32.49
12-01-06 40.47 40.76 40.22 2,267,100 40.34 32.44
12-01-05 40.25 40.66 40.18 3,789,200 40.45 32.53
12-01-04 41.56 41.60 40.36 4,128,100 40.36 32.46
12-01-03 41.94 42.42 41.61 3,496,400 41.88 33.68
11-12-30 41.83 41.98 41.43 1,697,800 41.43 33.32
Date Open High Low Vol Cls adjCls
11-12-29 41.54 41.94 41.27 1,662,000 41.76 33.58
11-12-28 41.77 41.87 41.28 1,678,300 41.40 33.29
11-12-27 41.14 41.90 40.89 1,411,000 41.66 33.50
11-12-23 40.98 41.25 40.79 1,167,100 41.18 33.11
11-12-22 40.25 40.83 40.18 2,354,000 40.77 32.78
11-12-21 39.76 40.11 39.43 2,444,400 40.05 32.21
11-12-20 39.09 39.87 38.96 4,076,600 39.68 31.91
11-12-19 39.22 39.24 38.54 2,024,600 38.60 31.04
11-12-16 39.12 39.65 38.93 3,530,000 39.01 31.37
Date Open High Low Vol Cls adjCls
11-12-15 38.96 39.09 38.69 3,109,100 38.90 31.28
11-12-14 38.09 39.02 38.00 3,203,000 38.59 31.03
11-12-13 38.56 38.84 38.00 2,210,400 38.24 30.75
11-12-12 38.48 38.48 37.81 2,173,500 38.27 30.77
11-12-09 38.23 38.99 38.13 2,788,800 38.81 31.21
11-12-08 38.28 38.37 37.82 2,952,800 37.98 30.54
11-12-07 37.90 38.69 37.64 2,639,800 38.47 30.94
11-12-06 37.79 38.16 37.62 1,735,500 38.00 30.56
11-12-05 38.20 38.24 37.49 3,025,700 37.79 30.39
Date Open High Low Vol Cls adjCls
11-12-02 38.34 38.54 37.62 2,828,300 37.69 30.31
11-12-01 38.52 38.52 37.86 1,806,100 38.08 30.62
11-11-30 38.00 38.69 37.65 4,289,700 38.65 31.08
11-11-29 37.03 37.16 36.65 1,721,000 36.76 29.56
11-11-28 37.04 37.24 36.56 2,502,700 36.85 29.63
11-11-25 35.94 36.70 35.83 1,189,800 36.09 29.02
11-11-23 36.50 36.61 35.86 2,582,300 35.93 28.89
11-11-22 36.82 37.13 36.42 2,390,500 36.81 29.60
11-11-21 37.11 37.21 36.45 3,281,600 36.72 29.53
Date Open High Low Vol Cls adjCls
11-11-18 37.64 37.78 37.15 2,858,800 37.72 30.33
11-11-17 37.94 38.15 37.21 2,987,600 37.38 30.06
11-11-16 37.89 38.55 37.73 3,629,900 38.06 30.61
11-11-15 37.90 38.46 37.64 2,220,700 38.22 30.73
11-11-14 38.60 38.84 37.85 2,888,400 38.03 30.58
11-11-11 38.25 39.05 38.02 3,071,200 38.86 31.25
11-11-10 38.08 38.10 37.26 3,771,600 37.71 30.32
11-11-09 37.95 38.12 37.36 4,710,000 37.50 30.16
11-11-08 38.40 38.80 37.76 3,178,700 38.77 31.18
Date Open High Low Vol Cls adjCls
11-11-07 38.18 38.63 37.78 2,592,100 38.23 30.74
11-11-04 39.16 39.16 37.88 5,438,900 38.01 30.57
11-11-03 39.12 39.60 38.37 2,854,600 39.48 31.75
11-11-02 39.52 39.56 38.66 4,187,200 39.20 31.14
11-11-01 38.56 39.52 38.49 5,475,700 38.72 30.76
11-10-31 39.97 40.87 39.40 5,256,200 39.85 31.65
11-10-28 39.77 40.26 39.50 4,701,100 40.19 31.92
11-10-27 39.04 39.85 38.45 6,261,000 39.67 31.51
11-10-26 38.26 38.46 37.63 3,846,200 38.10 30.26
Date Open High Low Vol Cls adjCls
11-10-25 38.13 38.31 37.59 4,007,100 37.77 30.00
11-10-24 37.97 38.48 37.90 4,361,200 38.38 30.49
11-10-21 37.50 38.17 37.24 5,145,900 37.97 30.16
11-10-20 36.48 36.99 35.88 4,741,700 36.93 29.33
11-10-19 36.84 37.21 36.41 4,576,600 36.48 28.98
11-10-18 35.81 36.94 35.72 4,455,300 36.85 29.27
11-10-17 36.11 36.32 35.65 3,166,600 35.72 28.37
11-10-14 36.51 36.51 36.02 2,885,800 36.43 28.94
11-10-13 36.26 36.26 35.32 3,808,700 35.75 28.40
Date Open High Low Vol Cls adjCls
11-10-12 36.78 36.99 36.26 4,967,000 36.48 28.98
11-10-11 36.86 36.92 36.24 3,505,900 36.40 28.91
11-10-10 35.99 37.19 35.63 3,960,700 37.16 29.52
11-10-07 36.09 36.09 34.93 5,694,100 35.21 27.97
11-10-06 34.84 35.78 34.53 3,841,400 35.78 28.42
11-10-05 34.83 35.31 33.82 4,413,700 35.02 27.82
11-10-04 33.29 34.91 32.66 6,000,100 34.85 27.68
11-10-03 34.88 35.34 33.79 5,943,200 33.83 26.87
11-09-30 35.24 35.80 35.04 3,974,100 35.06 27.85
Date Open High Low Vol Cls adjCls
11-09-29 35.60 35.99 35.16 3,436,800 35.99 28.59
11-09-28 35.98 36.13 34.82 3,532,700 34.86 27.69
11-09-27 36.72 36.77 35.76 3,004,900 35.98 28.58
11-09-26 35.54 35.97 35.03 3,782,100 35.90 28.52
11-09-23 34.76 35.37 34.62 3,744,900 35.15 27.92
11-09-22 34.57 35.37 34.32 5,370,600 34.99 27.79
11-09-21 37.51 37.58 35.46 5,531,300 35.48 28.18
11-09-20 37.09 37.89 36.90 3,061,900 37.55 29.83
11-09-19 36.69 37.26 36.64 3,773,000 36.93 29.33
Date Open High Low Vol Cls adjCls
11-09-16 36.93 37.48 36.50 4,397,700 37.42 29.72
11-09-15 36.27 36.74 35.97 2,991,600 36.74 29.18
11-09-14 35.66 36.03 34.99 3,200,500 35.88 28.50
11-09-13 35.44 35.60 35.00 3,965,800 35.48 28.18
11-09-12 34.42 35.44 34.42 2,805,800 35.43 28.14
11-09-09 35.64 36.06 34.68 4,171,200 34.94 27.75
11-09-08 36.79 37.09 36.06 4,926,400 36.07 28.65
11-09-07 36.09 37.18 35.47 3,529,800 37.16 29.52
11-09-06 34.44 35.60 34.44 2,934,800 35.48 28.18
Date Open High Low Vol Cls adjCls
11-09-02 35.55 36.36 35.48 3,042,300 35.54 28.23
11-09-01 37.31 37.34 36.25 3,319,400 36.30 28.83
11-08-31 37.14 37.37 36.64 3,077,000 37.28 29.61
11-08-30 36.66 37.09 36.13 3,029,300 36.90 29.31
11-08-29 36.25 36.75 35.96 3,530,600 36.73 29.17
11-08-26 34.73 35.76 34.21 3,488,600 35.75 28.40
11-08-25 35.57 35.92 34.70 3,487,000 35.00 27.80
11-08-24 34.54 35.49 34.42 3,319,600 35.41 28.13
11-08-23 33.84 34.61 33.38 4,668,400 34.61 27.49
Date Open High Low Vol Cls adjCls
11-08-22 34.08 34.11 32.79 4,787,900 33.57 26.66
11-08-19 33.06 33.75 32.91 4,806,100 33.23 26.39
11-08-18 33.48 33.92 32.88 6,422,200 33.41 26.54
11-08-17 34.64 34.96 34.29 3,654,000 34.70 27.56
11-08-16 34.34 34.72 34.00 3,835,200 34.45 27.36
11-08-15 33.43 34.83 33.31 4,858,000 34.83 27.67
11-08-12 32.78 33.50 32.66 6,283,800 33.16 26.34
11-08-11 31.67 32.95 31.40 9,181,300 32.54 25.85
11-08-10 29.89 32.99 29.51 11,979,900 31.44 24.97
Date Open High Low Vol Cls adjCls
11-08-09 29.19 32.39 28.97 10,876,700 32.36 25.70
11-08-08 31.05 31.37 28.76 8,420,700 28.77 22.85
11-08-05 32.80 32.85 31.45 6,530,200 32.01 25.43
11-08-04 33.66 33.98 32.34 5,338,600 32.44 25.77
11-08-03 34.45 34.60 33.29 4,880,700 34.46 26.99
11-08-02 34.43 34.83 34.27 6,261,400 34.47 27.00
11-08-01 34.98 35.50 34.21 9,109,200 34.64 27.13
11-07-29 36.37 36.88 36.16 2,006,800 36.73 28.77
11-07-28 36.64 36.91 36.30 3,003,300 36.65 28.71
Date Open High Low Vol Cls adjCls
11-07-27 37.38 37.49 36.60 2,786,700 36.61 28.67
11-07-26 37.18 37.53 36.97 2,282,400 37.52 29.39
11-07-25 37.51 37.65 37.14 2,069,600 37.29 29.21
11-07-22 37.90 38.05 37.72 1,991,500 37.91 29.69
11-07-21 37.95 38.20 37.65 2,576,900 37.81 29.61
11-07-20 37.57 37.74 37.41 1,753,900 37.65 29.49
11-07-19 37.40 37.65 37.26 2,765,400 37.50 29.37
11-07-18 37.39 37.42 36.87 2,182,000 37.17 29.11
11-07-15 37.21 37.51 36.97 1,995,100 37.46 29.34
Date Open High Low Vol Cls adjCls
11-07-14 37.67 37.69 36.99 2,614,000 37.04 29.01
11-07-13 37.81 37.84 37.43 3,494,500 37.52 29.39
11-07-12 37.19 38.08 37.03 4,469,600 37.63 29.47
11-07-11 37.72 37.81 37.28 2,922,000 37.35 29.25
11-07-08 37.71 38.23 37.46 2,762,600 38.20 29.92
11-07-07 38.04 38.20 37.88 2,244,300 38.11 29.85
11-07-06 37.39 37.69 37.23 2,327,900 37.68 29.51
11-07-05 37.11 37.56 36.90 2,313,000 37.50 29.37
11-07-01 36.77 37.31 36.65 2,327,900 37.23 29.16
Date Open High Low Vol Cls adjCls
11-06-30 37.10 37.10 36.54 2,773,200 36.69 28.74
11-06-29 36.90 37.09 36.64 1,924,700 36.93 28.92
11-06-28 36.63 36.79 36.37 2,278,400 36.69 28.74
11-06-27 36.61 36.79 36.40 1,892,200 36.63 28.69
11-06-24 36.59 36.66 36.29 2,424,000 36.55 28.63
11-06-23 37.22 37.22 36.33 3,215,400 36.53 28.61
11-06-22 37.80 38.11 37.58 2,245,400 37.66 29.50
11-06-21 37.82 37.87 37.26 3,126,100 37.85 29.65
11-06-20 37.03 37.85 36.99 2,877,000 37.71 29.54
Date Open High Low Vol Cls adjCls
11-06-17 36.98 37.35 36.62 5,518,700 37.09 29.05
11-06-16 36.01 36.81 35.94 3,680,500 36.69 28.74
11-06-15 36.13 36.36 35.59 3,112,700 35.94 28.15
11-06-14 35.88 36.38 35.67 2,418,200 36.37 28.49
11-06-13 35.21 35.64 35.10 3,035,000 35.61 27.89
11-06-10 35.87 36.01 35.00 3,526,900 35.03 27.44
11-06-09 36.54 36.64 35.95 2,122,500 36.02 28.21
11-06-08 36.36 36.75 36.28 2,281,600 36.47 28.56
11-06-07 36.54 36.67 36.32 2,745,100 36.43 28.53
Date Open High Low Vol Cls adjCls
11-06-06 36.92 36.93 36.32 2,127,400 36.36 28.48
11-06-03 36.41 37.09 36.38 1,913,500 36.88 28.89
11-06-02 37.11 37.42 36.78 3,588,600 36.80 28.82
11-06-01 37.77 37.86 36.83 4,155,500 36.86 28.87
11-05-31 37.50 37.96 37.29 3,319,800 37.94 29.72
11-05-27 37.14 37.29 36.93 1,638,700 37.22 29.15
11-05-26 36.60 37.13 36.36 1,945,900 37.10 29.06
11-05-25 36.77 36.94 36.27 1,854,700 36.74 28.78
11-05-24 36.82 36.95 36.61 2,880,500 36.86 28.87
Date Open High Low Vol Cls adjCls
11-05-23 36.52 36.97 36.43 2,328,600 36.64 28.70
11-05-20 37.06 37.14 36.70 2,405,200 36.96 28.95
11-05-19 37.30 37.33 36.88 1,405,100 37.17 29.11
11-05-18 37.00 37.26 36.63 1,693,900 37.10 29.06
11-05-17 36.67 36.96 36.64 2,210,800 36.96 28.95
11-05-16 36.68 37.00 36.50 2,742,900 36.81 28.83
11-05-13 37.54 37.60 36.73 2,663,100 36.80 28.82
11-05-12 37.30 37.74 37.01 2,422,500 37.63 29.47
11-05-11 37.68 37.81 37.24 3,042,100 37.31 29.22
Date Open High Low Vol Cls adjCls
11-05-10 37.67 38.04 37.55 3,304,000 37.83 29.63
11-05-09 37.78 37.82 37.45 2,798,800 37.52 29.39
11-05-06 38.46 38.66 37.54 2,909,900 37.74 29.56
11-05-05 38.09 38.39 37.53 2,941,000 38.12 29.86
11-05-04 39.13 39.13 38.30 2,338,400 38.67 29.91
11-05-03 39.62 39.70 38.65 3,296,400 39.06 30.21
11-05-02 39.87 40.01 39.55 2,570,400 39.76 30.75
11-04-29 40.45 40.46 39.15 3,400,000 39.62 30.65
11-04-28 39.97 40.75 39.91 2,244,800 40.60 31.40
Date Open High Low Vol Cls adjCls
11-04-27 39.64 40.05 39.48 2,309,700 40.02 30.96
11-04-26 39.27 39.61 38.94 3,100,000 39.49 30.55
11-04-25 38.59 39.22 38.29 2,571,900 39.01 30.17
11-04-21 38.27 38.64 37.86 2,600,000 38.59 29.85
11-04-20 38.26 38.27 37.92 1,895,900 38.24 29.58
11-04-19 37.63 37.92 37.56 1,838,400 37.88 29.30
11-04-18 37.62 37.73 37.32 2,463,200 37.62 29.10
11-04-15 37.60 38.07 37.51 2,252,500 38.03 29.42
11-04-14 36.76 37.54 36.70 2,565,100 37.50 29.01
Date Open High Low Vol Cls adjCls
11-04-13 37.02 37.14 36.70 2,087,200 36.77 28.44
11-04-12 37.00 37.40 36.93 3,007,800 36.95 28.58
11-04-11 37.21 37.54 37.00 1,929,500 37.04 28.65
11-04-08 37.60 37.65 37.06 1,692,200 37.18 28.76
11-04-07 37.47 37.67 37.01 2,230,700 37.30 28.85
11-04-06 37.84 37.91 37.46 2,022,600 37.56 29.05
11-04-05 37.78 38.10 37.58 2,200,000 37.73 29.18
11-04-04 37.85 37.99 37.70 2,401,400 37.80 29.24
11-04-01 38.13 38.25 37.50 2,613,800 37.73 29.18
Date Open High Low Vol Cls adjCls
11-03-31 37.78 37.99 37.59 4,249,000 37.94 29.35
11-03-30 37.14 37.83 36.95 4,254,700 37.80 29.24
11-03-29 36.73 37.08 36.40 3,813,900 37.01 28.63
11-03-28 36.79 36.99 36.69 3,368,900 36.84 28.50
11-03-25 36.83 36.89 36.55 4,573,400 36.73 28.41
11-03-24 36.98 37.00 36.66 5,074,200 36.79 28.46
11-03-23 36.86 37.00 36.57 23,884,300 36.85 28.50
11-03-22 36.87 37.08 36.67 4,768,500 37.08 28.68
11-03-21 38.28 38.29 37.59 2,920,400 37.60 29.08
Date Open High Low Vol Cls adjCls
11-03-18 37.58 37.97 37.43 4,498,100 37.85 29.28
11-03-17 37.15 37.26 36.60 2,158,800 37.06 28.67
11-03-16 37.45 37.56 36.39 3,500,900 36.71 28.40
11-03-15 36.76 37.88 36.76 2,777,900 37.57 29.06
11-03-14 37.80 37.99 37.45 2,696,400 37.74 29.19
11-03-11 36.99 38.09 36.99 2,827,000 38.02 29.41
11-03-10 37.21 37.43 37.17 2,639,200 37.25 28.81
11-03-09 37.29 37.75 37.10 2,235,600 37.67 29.14
11-03-08 36.72 37.52 36.72 3,119,100 37.45 28.97
Date Open High Low Vol Cls adjCls
11-03-07 37.02 37.22 36.45 3,527,400 36.71 28.40
11-03-04 37.06 37.11 36.63 3,080,800 36.94 28.57
11-03-03 36.74 37.13 36.67 3,376,800 37.13 28.72
11-03-02 36.41 36.73 36.14 3,214,100 36.44 28.19
11-03-01 38.07 38.07 36.48 6,287,900 36.52 28.25
11-02-28 37.32 38.20 37.11 5,384,000 38.00 29.39
11-02-25 36.75 37.07 36.72 4,116,600 37.04 28.65
11-02-24 36.72 36.94 36.50 3,403,300 36.62 28.33
11-02-23 36.81 37.36 36.75 3,763,500 36.79 28.46
Date Open High Low Vol Cls adjCls
11-02-22 36.74 37.10 36.66 3,149,700 36.75 28.43
11-02-18 36.92 37.30 36.84 4,421,000 37.19 28.77
11-02-17 37.38 37.42 36.80 2,681,100 36.87 28.52
11-02-16 37.60 38.10 37.46 2,902,900 37.46 28.98
11-02-15 37.13 37.87 37.00 3,967,300 37.52 29.02
11-02-14 36.92 37.41 36.89 2,654,600 37.23 28.80
11-02-11 36.68 36.90 36.45 2,301,000 36.88 28.53
11-02-10 36.49 36.87 36.49 2,292,700 36.72 28.40
11-02-09 36.68 36.84 36.48 2,412,200 36.65 28.35
Date Open High Low Vol Cls adjCls
11-02-08 36.70 37.07 36.56 2,278,800 36.83 28.49
11-02-07 36.95 37.24 36.82 2,274,200 37.01 28.26
11-02-04 37.32 37.32 36.62 2,622,400 36.77 28.07
11-02-03 37.04 37.37 36.95 2,056,800 37.31 28.49
11-02-02 37.10 37.38 36.98 2,064,300 37.04 28.28
11-02-01 37.32 37.35 36.77 3,212,400 37.20 28.40
11-01-31 36.69 37.49 36.69 6,915,200 37.09 28.32
11-01-28 37.08 37.54 36.53 4,734,800 36.55 27.91
11-01-27 36.64 37.08 36.44 2,981,600 36.96 28.22
Date Open High Low Vol Cls adjCls
11-01-26 36.63 37.01 36.40 3,129,400 36.49 27.86
11-01-25 36.04 36.57 35.91 3,822,300 36.50 27.87
11-01-24 35.99 36.20 35.94 2,072,300 36.05 27.52
11-01-21 36.21 36.32 35.84 2,941,900 35.93 27.43
11-01-20 36.06 36.68 36.00 2,826,700 36.13 27.58
11-01-19 35.90 36.23 35.81 2,897,400 35.95 27.45
11-01-18 36.17 36.40 36.02 2,138,100 36.22 27.65
11-01-14 36.23 36.52 36.05 2,309,000 36.23 27.66
11-01-13 36.05 36.39 36.00 1,896,000 36.37 27.77
Date Open High Low Vol Cls adjCls
11-01-12 36.00 36.27 35.81 3,573,100 36.06 27.53
11-01-11 36.27 36.62 35.92 2,481,100 36.39 27.78
11-01-10 36.24 36.49 36.02 2,642,800 36.20 27.64
11-01-07 36.81 36.99 36.08 3,023,800 36.48 27.85
11-01-06 37.08 37.33 36.54 3,329,400 36.68 28.00
11-01-05 36.95 37.27 36.83 3,400,100 37.25 28.44
11-01-04 37.57 37.73 36.81 5,133,300 37.18 28.39
11-01-03 36.89 37.47 36.72 4,202,100 37.39 28.55
10-12-31 36.74 37.01 36.73 1,621,900 36.79 28.09
Date Open High Low Vol Cls adjCls
10-12-30 36.67 36.89 36.44 2,305,200 36.81 28.10
10-12-29 37.02 37.02 36.31 2,637,300 36.63 27.97
10-12-28 36.74 37.10 36.50 2,784,400 36.87 28.15
10-12-27 35.95 36.75 35.90 3,352,800 36.71 28.03
10-12-23 35.98 36.28 35.87 2,898,400 35.98 27.47
10-12-22 35.71 36.02 35.61 9,872,000 36.00 27.49
10-12-21 35.74 35.83 35.15 4,282,100 35.60 27.18
10-12-20 34.91 35.24 34.86 3,873,300 35.14 26.83
10-12-17 34.29 34.75 34.18 8,375,700 34.74 26.52
Date Open High Low Vol Cls adjCls
10-12-16 34.60 34.67 33.97 7,066,500 34.20 26.11
10-12-15 33.28 34.29 33.03 26,370,100 34.04 25.99
10-12-14 31.89 34.02 31.87 8,917,100 32.96 25.16
10-12-13 32.59 32.70 32.39 3,392,500 32.52 24.83
10-12-10 32.35 32.67 32.33 4,172,700 32.36 24.71
10-12-09 32.99 33.13 32.32 3,082,100 32.35 24.70
10-12-08 33.70 34.01 32.61 4,290,000 32.87 25.10
10-12-07 33.87 34.16 33.72 8,088,800 33.75 25.77
10-12-06 33.44 33.75 33.00 4,089,000 33.52 25.59
Date Open High Low Vol Cls adjCls
10-12-03 33.58 33.66 33.21 3,282,100 33.58 25.64
10-12-02 33.00 33.76 32.88 4,390,500 33.71 25.74
10-12-01 33.24 33.24 32.59 4,083,800 32.91 25.13
10-11-30 32.49 33.26 32.42 8,720,500 32.93 25.14
10-11-29 32.51 32.99 32.26 2,708,300 32.87 25.10
10-11-26 32.55 33.09 32.53 885,100 32.74 25.00
10-11-24 32.57 32.99 32.51 2,066,700 32.93 25.14
10-11-23 32.42 32.43 32.18 3,304,600 32.26 24.63
10-11-22 32.92 32.93 32.51 1,878,200 32.68 24.95
Date Open High Low Vol Cls adjCls
10-11-19 32.37 32.70 32.18 2,902,600 32.56 24.86
10-11-18 32.86 33.05 32.47 2,522,700 32.63 24.91
10-11-17 32.16 32.68 32.08 2,691,900 32.42 24.75
10-11-16 32.93 32.96 31.88 5,129,900 32.10 24.51
10-11-15 34.03 34.09 33.13 3,148,700 33.18 25.33
10-11-12 34.02 34.45 33.74 2,767,600 33.77 25.78
10-11-11 34.31 34.64 34.13 2,358,900 34.14 26.07
10-11-10 34.24 34.76 34.21 3,783,800 34.65 26.45
10-11-09 36.07 36.24 33.76 6,288,200 34.09 26.03
Date Open High Low Vol Cls adjCls
10-11-08 36.20 36.32 35.73 2,498,300 36.03 27.51
10-11-05 36.31 36.70 36.06 2,689,300 36.39 27.78
10-11-04 36.12 36.34 35.66 3,634,000 36.30 27.71
10-11-03 36.01 36.13 35.25 12,543,600 36.00 27.13
10-11-02 36.62 36.72 36.10 1,845,400 36.70 27.66
10-11-01 36.26 36.59 36.02 1,905,300 36.33 27.38
10-10-29 35.82 36.18 35.81 1,446,300 36.01 27.14
10-10-28 36.21 36.50 35.63 2,381,200 35.95 27.09
10-10-27 36.64 36.94 35.90 3,380,000 36.07 27.18
Date Open High Low Vol Cls adjCls
10-10-26 36.81 37.11 36.68 2,639,000 36.89 27.80
10-10-25 36.72 37.17 36.54 4,719,300 37.10 27.96
10-10-22 37.38 37.38 36.29 6,121,100 36.37 27.41
10-10-21 37.45 37.58 36.95 4,262,400 37.18 28.02
10-10-20 36.79 37.65 36.72 2,739,900 37.26 28.08
10-10-19 36.30 36.97 36.21 2,633,200 36.66 27.63
10-10-18 36.29 36.84 36.16 2,481,400 36.84 27.76
10-10-15 36.55 36.58 36.08 2,449,000 36.29 27.35
10-10-14 36.66 36.72 36.21 2,719,900 36.34 27.39
Date Open High Low Vol Cls adjCls
10-10-13 36.56 37.10 36.40 1,934,600 36.72 27.67
10-10-12 36.00 36.43 35.88 2,899,300 36.35 27.39
10-10-11 36.29 36.51 36.06 2,205,900 36.13 27.23
10-10-08 36.40 36.47 36.15 2,455,900 36.30 27.36
10-10-07 36.56 36.66 36.22 1,544,800 36.30 27.36
10-10-06 36.22 36.46 36.01 2,752,000 36.43 27.45
10-10-05 36.09 36.47 35.77 6,246,800 36.23 27.30
10-10-04 35.73 35.88 35.52 4,286,400 35.75 26.94
10-10-01 36.31 36.34 35.33 2,717,300 35.85 27.02
Date Open High Low Vol Cls adjCls
10-09-30 36.17 36.52 35.70 2,271,800 35.98 27.12
10-09-29 36.08 36.14 35.70 1,996,300 35.94 27.08
10-09-28 36.12 36.28 35.55 2,142,400 36.22 27.30
10-09-27 36.67 36.74 36.06 1,905,100 36.13 27.23
10-09-24 36.01 36.81 35.86 2,651,400 36.66 27.63
10-09-23 36.17 36.47 35.48 3,031,800 35.52 26.77
10-09-22 36.80 36.98 36.23 2,571,100 36.47 27.48
10-09-21 37.83 38.01 36.70 3,211,100 36.84 27.76
10-09-20 37.24 38.05 37.11 2,528,400 37.97 28.61
Date Open High Low Vol Cls adjCls
10-09-17 36.81 37.11 36.56 2,906,300 37.11 27.97
10-09-16 37.03 37.04 36.52 1,503,200 36.72 27.67
10-09-15 36.78 37.20 36.49 2,020,100 37.07 27.94
10-09-14 36.75 37.08 36.61 2,253,000 36.86 27.78
10-09-13 36.86 37.00 36.51 1,703,000 36.94 27.84
10-09-10 36.29 36.54 36.07 1,229,200 36.45 27.47
10-09-09 37.27 37.36 36.15 1,905,200 36.29 27.35
10-09-08 36.54 36.90 36.52 2,192,800 36.74 27.69
10-09-07 36.91 37.12 36.47 2,637,100 36.48 27.49
Date Open High Low Vol Cls adjCls
10-09-03 37.08 37.35 36.67 2,671,000 37.30 28.11
10-09-02 36.53 36.87 36.41 3,315,400 36.74 27.69
10-09-01 35.76 36.61 35.57 4,715,600 36.47 27.48
10-08-31 35.32 35.59 34.98 3,698,800 35.22 26.54
10-08-30 35.04 35.89 34.91 3,603,300 35.35 26.64
10-08-27 34.59 35.16 33.84 3,557,100 35.11 26.46
10-08-26 34.54 34.94 34.24 2,805,300 34.31 25.86
10-08-25 33.65 34.54 33.60 2,943,600 34.44 25.95
10-08-24 33.70 34.08 33.37 3,101,800 33.82 25.49
Date Open High Low Vol Cls adjCls
10-08-23 34.31 34.49 34.03 1,682,000 34.09 25.69
10-08-20 33.94 34.24 33.78 2,077,700 34.19 25.77
10-08-19 34.73 34.81 33.84 3,555,100 34.17 25.75
10-08-18 35.40 35.42 34.75 3,016,400 34.85 26.26
10-08-17 34.81 35.36 34.57 2,914,400 35.20 26.53
10-08-16 34.35 34.87 34.30 2,116,400 34.54 26.03
10-08-13 34.35 34.78 34.31 2,427,800 34.51 26.01
10-08-12 34.34 34.80 34.22 2,642,200 34.40 25.92
10-08-11 34.72 35.09 34.38 6,384,200 34.79 26.22
Date Open High Low Vol Cls adjCls
10-08-10 35.19 35.59 35.02 3,206,300 35.22 26.54
10-08-09 35.61 35.70 35.38 2,258,100 35.62 26.84
10-08-06 34.83 35.36 34.61 3,174,700 35.30 26.60
10-08-05 35.02 35.58 34.94 4,206,600 35.26 26.57
10-08-04 36.16 36.69 36.06 3,239,900 36.46 27.13
10-08-03 36.15 36.72 35.88 2,949,500 36.12 26.87
10-08-02 36.15 36.86 36.00 3,426,100 36.79 27.37
10-07-30 34.92 35.61 34.78 2,985,700 35.47 26.39
10-07-29 35.50 35.64 34.81 3,292,300 35.30 26.26
Date Open High Low Vol Cls adjCls
10-07-28 35.27 35.71 35.05 3,997,900 35.30 26.26
10-07-27 36.11 36.31 35.31 3,165,900 35.58 26.47
10-07-26 34.93 35.99 34.93 3,083,100 35.94 26.74
10-07-23 34.75 35.21 34.33 3,459,300 35.13 26.14
10-07-22 34.20 35.20 34.17 3,920,900 34.96 26.01
10-07-21 34.73 34.89 33.62 3,772,200 33.74 25.10
10-07-20 33.74 34.79 33.56 3,032,000 34.69 25.81
10-07-19 33.59 34.31 33.08 3,010,900 34.10 25.37
10-07-16 33.83 34.18 33.25 3,955,600 33.46 24.89
Date Open High Low Vol Cls adjCls
10-07-15 34.30 34.30 33.54 2,630,500 34.18 25.43
10-07-14 34.06 34.50 33.60 3,055,500 34.30 25.52
10-07-13 33.93 34.46 33.81 3,127,600 34.33 25.54
10-07-12 33.43 33.78 33.12 2,740,900 33.55 24.96
10-07-09 32.83 33.52 32.56 2,973,600 33.51 24.93
10-07-08 33.16 33.35 32.35 3,818,900 32.83 24.43
10-07-07 31.55 32.86 31.52 5,355,500 32.84 24.43
10-07-06 32.36 32.67 31.08 4,996,200 31.42 23.38
10-07-02 32.36 32.36 31.64 4,265,200 31.75 23.62
Date Open High Low Vol Cls adjCls
10-07-01 32.11 32.43 31.35 5,153,500 32.13 23.90
10-06-30 32.39 33.05 32.16 6,604,100 32.25 23.99
10-06-29 32.06 32.82 31.78 10,092,300 32.25 23.99
10-06-28 32.91 32.93 32.39 3,216,900 32.49 24.17
10-06-25 32.30 33.01 32.03 6,393,000 32.75 24.37
10-06-24 32.16 32.56 31.88 5,969,000 32.04 23.84
10-06-23 32.03 32.59 31.61 4,760,300 32.41 24.11
10-06-22 32.54 32.77 31.82 5,998,700 32.05 23.85
10-06-21 33.36 33.36 32.36 4,346,700 32.50 24.18
Date Open High Low Vol Cls adjCls
10-06-18 32.97 33.05 32.70 10,251,200 32.72 24.34
10-06-17 34.20 34.50 33.84 2,260,600 34.35 25.56
10-06-16 33.99 34.40 33.92 2,767,300 34.19 25.44
10-06-15 33.62 34.39 33.44 3,537,700 34.35 25.56
10-06-14 33.13 33.58 32.87 3,658,900 33.44 24.88
10-06-11 32.02 32.91 31.95 1,946,600 32.85 24.44
10-06-10 31.36 32.51 31.36 3,150,700 32.46 24.15
10-06-09 31.20 31.93 30.79 2,848,700 30.93 23.01
10-06-08 30.23 31.11 29.70 4,624,800 31.06 23.11
Date Open High Low Vol Cls adjCls
10-06-07 30.34 30.86 30.13 3,160,500 30.15 22.43
10-06-04 30.88 31.47 30.06 5,285,200 30.18 22.45
10-06-03 32.25 32.37 31.66 2,914,700 31.80 23.66
10-06-02 31.63 32.32 31.04 3,719,700 32.31 24.04
10-06-01 31.54 32.11 31.29 3,206,800 31.35 23.32
10-05-28 32.33 32.66 31.78 2,609,300 31.86 23.70
10-05-27 31.34 32.52 31.09 4,442,700 32.47 24.16
10-05-26 31.26 31.65 30.59 4,105,500 30.73 22.86
10-05-25 29.79 30.93 29.44 4,836,300 30.83 22.94
Date Open High Low Vol Cls adjCls
10-05-24 31.20 31.42 30.47 3,294,900 30.54 22.72
10-05-21 29.03 31.12 29.03 5,590,300 31.04 23.09
10-05-20 30.77 31.17 29.97 6,012,700 30.01 22.33
10-05-19 31.68 32.29 30.94 3,711,600 31.64 23.54
10-05-18 33.02 33.16 31.74 4,818,800 31.85 23.70
10-05-17 32.79 33.22 31.70 3,087,600 32.63 24.28
10-05-14 33.10 33.32 32.20 4,097,100 32.59 24.25
10-05-13 33.81 34.06 33.44 2,942,300 33.47 24.90
10-05-12 33.75 34.12 33.53 3,470,600 33.98 25.28
Date Open High Low Vol Cls adjCls
10-05-11 33.27 34.21 33.14 3,924,200 33.76 25.12
10-05-10 32.62 33.78 32.39 6,058,400 33.72 25.09
10-05-07 30.73 31.59 29.96 6,838,500 31.02 23.08
10-05-06 31.62 31.89 28.53 7,524,400 30.91 23.00
10-05-05 31.81 32.39 31.40 2,924,500 31.80 23.66
10-05-04 32.75 32.89 31.82 4,286,200 32.21 23.96
10-05-03 32.38 33.38 32.25 3,043,900 33.20 24.70
10-04-30 32.77 33.24 32.07 3,621,900 32.12 23.90
10-04-29 32.06 32.98 31.96 2,920,600 32.89 24.47
Date Open High Low Vol Cls adjCls
10-04-28 32.49 32.65 32.11 3,161,700 32.27 23.66
10-04-27 32.85 33.51 32.05 4,453,400 32.17 23.59
10-04-26 32.92 34.00 32.92 3,853,700 33.66 24.68
10-04-23 32.86 33.15 32.49 2,251,000 33.09 24.26
10-04-22 31.93 32.93 31.74 3,134,200 32.78 24.04
10-04-21 31.94 32.45 31.72 3,837,700 32.22 23.63
10-04-20 31.69 31.90 31.14 3,471,000 31.89 23.38
10-04-19 30.99 31.63 30.75 4,180,800 31.45 23.06
10-04-16 31.59 32.03 31.17 7,031,700 31.17 22.86
Date Open High Low Vol Cls adjCls
10-04-15 32.53 32.59 31.62 3,495,500 31.67 23.22
10-04-14 33.16 33.26 32.53 3,608,000 32.60 23.91
10-04-13 32.97 33.31 32.72 3,409,000 33.08 24.26
10-04-12 33.38 33.44 32.81 2,411,600 32.90 24.13
10-04-09 32.89 33.26 32.80 2,921,900 33.26 24.39
10-04-08 32.48 32.86 32.37 3,728,400 32.76 24.02
10-04-07 33.60 33.60 32.49 3,465,500 32.61 23.91
10-04-06 33.16 33.85 33.00 3,247,000 33.61 24.65
10-04-05 33.05 33.33 32.96 3,196,100 33.28 24.40
Date Open High Low Vol Cls adjCls
10-04-01 33.32 33.65 32.83 3,460,200 32.96 24.17
10-03-31 33.00 33.31 32.86 3,412,400 33.00 24.20
10-03-30 33.16 33.40 33.03 3,440,600 33.14 24.30
10-03-29 33.53 33.65 32.95 3,097,400 33.13 24.29
10-03-26 33.72 34.01 33.22 3,779,400 33.37 24.47
10-03-25 34.13 34.37 33.57 4,377,500 33.57 24.62
10-03-24 33.77 34.23 33.66 5,244,000 33.88 24.84
10-03-23 33.60 34.10 33.39 5,120,100 33.83 24.81
10-03-22 32.93 34.10 32.85 4,203,100 33.98 24.92
Date Open High Low Vol Cls adjCls
10-03-19 33.11 33.76 33.07 5,159,400 33.11 24.28
10-03-18 33.38 33.77 33.23 3,655,800 33.50 24.56
10-03-17 33.21 33.89 33.04 5,019,200 33.80 24.78
10-03-16 32.18 33.12 32.09 4,013,500 33.01 24.21
10-03-15 31.33 32.25 31.02 4,138,800 32.13 23.56
10-03-12 31.72 32.17 31.65 3,328,200 32.13 23.56
10-03-11 30.94 31.71 30.80 3,628,600 31.67 23.22
10-03-10 30.66 31.18 30.42 2,985,400 31.10 22.81
10-03-09 30.34 30.80 30.31 2,667,700 30.57 22.42
Date Open High Low Vol Cls adjCls
10-03-08 30.37 30.81 30.25 2,538,800 30.54 22.39
10-03-05 29.80 30.44 29.53 3,417,300 30.40 22.29
10-03-04 29.36 29.66 29.21 2,505,400 29.59 21.70
10-03-03 29.27 29.38 29.00 2,530,900 29.24 21.44
10-03-02 29.16 29.38 29.04 4,889,300 29.25 21.45
10-03-01 28.95 29.17 28.78 3,198,500 29.04 21.29
10-02-26 28.97 29.14 28.78 5,123,900 28.78 21.10
10-02-25 29.07 29.12 28.74 4,348,100 29.01 21.27
10-02-24 29.06 29.38 29.00 3,265,100 29.38 21.54
Date Open High Low Vol Cls adjCls
10-02-23 29.53 29.75 28.97 4,232,600 29.00 21.27
10-02-22 29.94 29.97 29.45 3,469,300 29.57 21.68
10-02-19 29.58 30.06 29.37 3,181,800 29.88 21.91
10-02-18 29.17 29.94 29.04 3,278,200 29.76 21.82
10-02-17 29.10 29.49 29.07 3,201,900 29.30 21.49
10-02-16 27.99 29.01 27.82 4,291,000 28.94 21.22
10-02-12 27.52 27.75 27.21 4,746,100 27.54 20.19
10-02-11 27.50 28.11 27.32 3,619,600 28.04 20.56
10-02-10 27.00 27.85 26.83 4,246,200 27.58 20.22
Date Open High Low Vol Cls adjCls
10-02-09 27.06 27.29 26.70 4,486,600 27.06 19.84
10-02-08 28.10 28.18 27.18 4,122,200 27.28 19.66
10-02-05 27.92 28.24 27.26 7,006,100 28.03 20.20
10-02-04 29.04 29.05 27.75 7,473,500 27.77 20.02
10-02-03 29.50 29.54 28.99 2,691,500 29.23 21.07
10-02-02 28.97 29.69 28.68 3,862,200 29.60 21.34
10-02-01 28.50 29.11 28.48 2,869,800 28.93 20.85
10-01-29 28.70 28.88 28.16 5,066,100 28.35 20.43
10-01-28 29.01 29.01 28.27 3,911,800 28.57 20.59
Date Open High Low Vol Cls adjCls
10-01-27 28.49 28.74 27.99 4,607,700 28.72 20.70
10-01-26 29.13 29.15 28.41 4,212,100 28.48 20.53
10-01-25 29.71 29.71 28.93 2,830,200 29.36 21.16
10-01-22 29.76 30.19 29.24 4,549,700 29.35 21.16
10-01-21 30.77 30.90 29.75 4,237,500 29.81 21.49
10-01-20 31.11 31.11 30.43 3,133,500 30.72 22.14
10-01-19 30.30 31.34 30.29 4,075,500 31.29 22.55
10-01-15 30.32 30.47 30.15 3,508,800 30.35 21.88
10-01-14 30.33 30.47 30.03 2,708,800 30.38 21.90
Date Open High Low Vol Cls adjCls
10-01-13 30.30 30.58 30.10 4,215,600 30.47 21.96
10-01-12 30.52 30.75 30.02 2,862,900 30.24 21.80
10-01-11 30.56 30.85 30.44 2,343,000 30.76 22.17
10-01-08 30.14 30.47 30.10 2,786,700 30.42 21.93
10-01-07 29.83 30.33 29.52 3,574,500 30.22 21.78
10-01-06 29.85 30.24 29.70 2,699,200 29.81 21.49
10-01-05 30.17 30.31 29.52 3,807,500 29.99 21.62
10-01-04 31.03 31.11 30.02 3,896,800 30.07 21.67
09-12-31 31.26 31.50 30.51 2,672,600 30.54 22.01
Date Open High Low Vol Cls adjCls
09-12-30 31.07 31.26 30.92 2,001,500 31.26 22.53
09-12-29 31.90 31.93 31.06 2,057,400 31.15 22.45
09-12-28 31.94 32.17 31.61 3,399,900 31.77 22.90
09-12-24 31.58 31.89 31.45 853,000 31.82 22.94
09-12-23 31.16 31.66 31.00 1,952,800 31.40 22.63
09-12-22 31.09 31.28 30.87 2,474,000 31.19 22.48
09-12-21 30.83 31.10 30.71 2,637,100 31.00 22.34
09-12-18 30.85 30.95 30.42 4,557,500 30.73 22.15
09-12-17 31.14 31.21 30.64 3,118,300 30.82 22.21
Date Open High Low Vol Cls adjCls
09-12-16 31.33 31.63 31.10 2,786,900 31.25 22.52
09-12-15 31.29 31.50 31.09 2,973,700 31.23 22.51
09-12-14 31.54 31.86 31.29 2,937,600 31.82 22.94
09-12-11 31.60 31.63 31.09 2,708,700 31.47 22.68
09-12-10 31.61 31.85 31.14 2,323,200 31.35 22.60
09-12-09 31.72 31.98 31.51 2,889,400 31.56 22.75
09-12-08 31.68 32.40 31.63 3,054,500 31.73 22.87
09-12-07 32.74 32.91 31.74 3,583,600 32.02 23.08
09-12-04 32.80 33.45 32.17 5,048,700 32.84 23.67
Date Open High Low Vol Cls adjCls
09-12-03 32.03 33.20 31.98 5,730,400 32.31 23.29
09-12-02 31.60 32.16 31.46 4,370,200 31.84 22.95
09-12-01 31.44 31.92 31.31 3,737,700 31.60 22.78
09-11-30 29.87 31.45 29.67 5,427,200 31.30 22.56
09-11-27 29.70 30.38 29.48 1,753,600 29.73 21.43
09-11-25 30.51 30.84 30.42 1,943,200 30.56 22.03
09-11-24 30.52 30.69 30.22 3,503,900 30.46 21.96
09-11-23 30.37 30.87 30.24 3,821,500 30.47 21.96
09-11-20 29.62 30.24 29.53 3,864,300 30.03 21.65
Date Open High Low Vol Cls adjCls
09-11-19 29.94 29.94 29.39 4,000,400 29.77 21.46
09-11-18 29.60 30.10 29.37 2,675,200 30.03 21.65
09-11-17 29.52 30.01 29.34 3,933,800 29.52 21.28
09-11-16 29.37 30.01 29.29 4,440,600 29.61 21.34
09-11-13 28.90 29.39 28.79 2,375,000 29.14 21.00
09-11-12 29.18 29.40 28.71 3,306,800 28.73 20.71
09-11-11 28.84 29.26 28.55 3,513,700 29.23 21.07
09-11-10 28.76 28.83 28.15 3,377,600 28.58 20.60
09-11-09 28.10 28.86 27.92 4,780,600 28.85 20.79
Date Open High Low Vol Cls adjCls
09-11-06 28.09 28.47 27.60 3,364,400 27.75 20.00
09-11-05 28.08 28.58 27.86 4,379,400 28.41 20.48
09-11-04 30.02 30.08 28.33 5,173,800 28.40 20.14
09-11-03 29.57 30.06 28.98 5,003,500 29.68 21.05
09-11-02 29.77 30.50 29.13 4,541,500 29.97 21.25
09-10-30 30.05 30.21 28.82 6,811,700 29.59 20.98
09-10-29 29.21 30.31 29.02 4,719,400 30.30 21.49
09-10-28 29.88 30.33 28.73 4,407,500 28.76 20.39
09-10-27 30.08 30.46 29.86 3,009,700 29.99 21.27
Date Open High Low Vol Cls adjCls
09-10-26 30.03 30.84 30.00 3,236,100 30.12 21.36
09-10-23 30.18 30.36 29.78 2,883,500 29.96 21.24
09-10-22 29.48 30.22 29.09 4,315,500 30.15 21.38
09-10-21 30.01 30.51 29.54 3,325,300 29.56 20.96
09-10-20 30.69 30.69 29.86 3,199,400 30.09 21.34
09-10-19 30.31 31.09 30.17 3,460,600 30.80 21.84
09-10-16 30.36 30.53 30.04 3,976,000 30.13 21.37
09-10-15 30.45 30.82 30.37 3,316,300 30.73 21.79
09-10-14 29.74 30.80 29.71 5,635,500 30.64 21.73
Date Open High Low Vol Cls adjCls
09-10-13 29.16 29.69 28.97 3,544,200 29.31 20.78
09-10-12 29.42 29.70 29.16 2,564,600 29.28 20.76
09-10-09 28.61 29.33 28.52 3,034,200 29.33 20.80
09-10-08 28.11 28.78 28.10 3,828,100 28.65 20.32
09-10-07 27.81 28.08 27.50 1,896,300 27.89 19.78
09-10-06 28.09 28.44 27.43 2,204,700 27.87 19.76
09-10-05 27.45 27.95 27.31 3,357,000 27.85 19.75
09-10-02 27.34 28.02 26.94 4,079,400 27.23 19.31
09-10-01 28.71 28.92 27.57 5,296,000 27.68 19.63
Date Open High Low Vol Cls adjCls
09-09-30 29.17 29.27 28.33 3,311,900 28.74 20.38
09-09-29 29.52 29.85 28.90 2,886,600 29.01 20.57
09-09-28 28.65 29.58 28.47 3,350,100 29.54 20.95
09-09-25 28.50 28.88 28.04 2,626,500 28.47 20.19
09-09-24 29.41 29.66 28.32 4,301,200 28.55 20.25
09-09-23 30.56 30.60 29.18 4,161,400 29.19 20.70
09-09-22 29.97 30.73 29.90 4,209,500 30.49 21.62
09-09-21 29.66 30.08 29.40 4,713,000 29.64 21.02
09-09-18 29.58 30.17 29.17 5,349,800 30.05 21.31
Date Open High Low Vol Cls adjCls
09-09-17 29.58 30.55 29.01 3,638,900 29.47 20.90
09-09-16 28.26 29.63 28.26 4,587,800 29.57 20.97
09-09-15 28.79 29.50 28.18 4,174,300 29.26 20.75
09-09-14 27.83 28.83 27.66 3,667,000 28.80 20.42
09-09-11 28.46 28.66 27.79 3,121,800 28.06 19.90
09-09-10 28.26 28.45 27.78 2,767,700 28.37 20.12
09-09-09 27.72 28.46 27.50 2,954,500 28.35 20.10
09-09-08 27.00 27.76 26.73 3,812,700 27.75 19.68
09-09-04 26.63 26.69 26.02 3,141,100 26.64 18.89
Date Open High Low Vol Cls adjCls
09-09-03 26.38 26.64 25.98 3,761,300 26.62 18.88
09-09-02 26.51 26.51 26.08 4,995,200 26.12 18.52
09-09-01 28.29 28.34 26.50 7,715,900 26.52 18.81
09-08-31 29.03 29.26 28.37 5,210,500 28.48 20.20
09-08-28 29.43 29.59 28.71 3,441,200 29.19 20.70
09-08-27 28.39 29.35 27.75 3,638,700 29.25 20.74
09-08-26 28.28 28.53 28.03 2,862,900 28.41 20.15
09-08-25 28.07 28.59 27.95 3,317,300 28.38 20.12
09-08-24 28.66 28.85 27.82 4,008,400 27.95 19.82
Date Open High Low Vol Cls adjCls
09-08-21 28.05 29.10 27.97 3,957,000 28.46 20.18
09-08-20 26.90 27.85 26.71 4,145,800 27.78 19.70
09-08-19 26.66 26.95 26.36 4,249,500 26.87 19.05
09-08-18 26.91 27.22 26.52 5,111,000 27.02 19.16
09-08-17 27.74 27.80 26.73 7,145,600 26.80 19.00
09-08-14 28.01 28.52 27.45 5,130,900 28.52 20.22
09-08-13 28.33 28.63 27.86 2,731,100 28.19 19.99
09-08-12 27.54 28.49 27.53 4,942,800 28.13 19.95
09-08-11 27.52 27.90 26.98 5,506,400 27.59 19.56
Date Open High Low Vol Cls adjCls
09-08-10 27.83 28.14 27.35 4,178,700 27.68 19.63
09-08-07 26.71 28.59 26.71 5,878,700 28.08 19.91
09-08-06 26.46 27.15 26.03 6,023,000 26.52 18.81
09-08-05 24.84 26.51 24.80 15,978,500 26.40 18.72
09-08-04 26.14 26.46 25.15 8,597,100 26.44 18.75
09-08-03 26.13 26.49 25.75 3,969,400 26.24 18.28
09-07-31 26.18 26.50 25.64 4,269,800 25.76 17.95
09-07-30 24.90 26.67 24.80 6,300,000 26.26 18.29
09-07-29 24.72 24.90 24.28 2,787,500 24.57 17.12
Date Open High Low Vol Cls adjCls
09-07-28 24.54 25.00 24.30 2,982,000 24.91 17.35
09-07-27 24.22 24.73 24.10 2,731,100 24.70 17.21
09-07-24 23.82 24.41 23.57 2,181,800 24.41 17.01
09-07-23 22.80 24.28 22.73 4,743,200 23.97 16.70
09-07-22 22.62 23.30 22.62 3,027,300 22.92 15.97
09-07-21 23.03 23.18 22.34 2,748,300 22.92 15.97
09-07-20 22.23 23.01 22.23 3,954,900 22.94 15.98
09-07-17 22.64 22.64 21.95 3,927,400 22.04 15.35
09-07-16 22.16 22.75 21.84 2,826,700 22.55 15.71
Date Open High Low Vol Cls adjCls
09-07-15 21.88 22.62 21.67 5,515,600 22.36 15.58
09-07-14 21.35 21.77 20.96 3,492,900 21.65 15.08
09-07-13 20.58 21.40 20.26 5,624,700 21.38 14.89
09-07-10 20.13 20.51 19.79 2,551,200 20.37 14.19
09-07-09 20.92 20.92 20.15 4,069,500 20.22 14.09
09-07-08 21.04 21.24 20.12 6,624,400 20.73 14.44
09-07-07 21.93 21.94 20.79 5,082,200 20.86 14.53
09-07-06 20.40 21.54 20.35 4,897,600 21.49 14.97
09-07-02 21.31 21.44 20.41 5,407,600 20.41 14.22
Date Open High Low Vol Cls adjCls
09-07-01 21.28 21.80 21.10 2,636,900 21.67 15.10
09-06-30 21.03 21.28 20.74 2,990,500 21.19 14.76
09-06-29 21.21 21.27 20.75 2,993,800 21.08 14.69
09-06-26 20.92 21.24 20.70 4,511,300 21.10 14.70
09-06-25 20.50 20.99 20.25 3,563,900 20.98 14.62
09-06-24 20.43 20.83 20.10 3,526,300 20.63 14.37
09-06-23 19.85 20.27 19.65 4,547,100 19.94 13.89
09-06-22 20.60 20.73 19.67 5,936,900 19.73 13.75
09-06-19 21.15 21.15 20.42 6,697,300 20.75 14.46
Date Open High Low Vol Cls adjCls
09-06-18 20.82 21.14 20.60 3,556,800 20.90 14.56
09-06-17 21.44 21.63 20.74 3,715,800 20.82 14.50
09-06-16 21.74 22.20 21.12 2,859,800 21.44 14.94
09-06-15 23.14 23.20 21.37 7,552,100 21.59 15.04
09-06-12 22.62 23.41 22.43 4,466,100 23.41 16.31
09-06-11 23.15 23.49 22.56 3,792,100 22.67 15.79
09-06-10 23.96 24.00 22.74 4,500,900 23.20 16.16
09-06-09 23.83 23.87 23.45 3,406,400 23.73 16.53
09-06-08 23.41 24.09 23.19 4,074,700 23.76 16.55
Date Open High Low Vol Cls adjCls
09-06-05 24.21 24.50 23.14 6,027,300 23.47 16.35
09-06-04 23.24 24.05 23.06 6,197,300 23.98 16.71
09-06-03 22.66 23.04 22.48 3,872,400 23.04 16.05
09-06-02 23.60 23.71 22.77 5,653,800 22.83 15.91
09-06-01 23.30 24.40 22.92 6,569,600 23.52 16.39
09-05-29 22.31 23.25 21.85 6,352,100 23.23 16.18
09-05-28 21.76 22.44 21.31 4,862,600 22.29 15.53
09-05-27 22.67 22.69 21.35 6,379,300 21.45 14.94
09-05-26 21.15 22.66 20.89 6,613,700 22.55 15.71
Date Open High Low Vol Cls adjCls
09-05-22 21.72 22.16 21.12 3,640,900 21.13 14.72
09-05-21 21.13 21.95 20.90 3,902,400 21.56 15.02
09-05-20 22.36 22.81 21.28 5,288,900 21.41 14.92
09-05-19 22.25 22.71 21.63 4,429,900 21.97 15.31
09-05-18 21.04 22.62 20.76 7,512,900 22.55 15.71
09-05-15 21.42 21.58 20.27 5,503,600 20.60 14.35
09-05-14 20.97 21.81 20.48 5,774,400 21.56 15.02
09-05-13 21.51 21.80 20.85 6,445,500 21.00 14.63
09-05-12 22.33 22.39 21.15 6,796,900 21.94 15.29
Date Open High Low Vol Cls adjCls
09-05-11 22.28 22.67 21.60 6,689,100 21.74 15.15
09-05-08 21.75 23.04 21.14 7,399,700 22.98 16.01
09-05-07 22.73 22.96 20.83 8,913,600 21.26 14.81
09-05-06 21.97 22.74 21.37 8,025,300 22.25 15.50
09-05-05 22.40 22.46 21.55 19,336,600 21.89 15.25
09-05-04 20.99 23.13 20.97 8,304,800 23.08 16.08
09-05-01 21.60 21.64 20.70 4,862,600 20.96 14.60
09-04-30 22.50 23.05 21.69 6,477,100 21.95 14.97
09-04-29 22.31 23.38 21.77 6,944,800 23.04 15.72
Date Open High Low Vol Cls adjCls
09-04-28 21.14 22.62 21.00 5,114,600 22.04 15.03
09-04-27 21.55 22.02 20.67 6,155,300 21.35 14.56
09-04-24 21.20 22.48 20.75 7,783,800 22.04 15.03
09-04-23 19.83 21.36 19.70 5,655,900 21.28 14.51
09-04-22 20.21 21.23 19.84 8,307,700 19.88 13.56
09-04-21 19.08 21.43 18.66 10,288,800 20.93 14.28
09-04-20 21.00 21.32 19.23 8,165,400 19.31 13.17
09-04-17 21.94 22.64 20.88 7,971,200 21.79 14.86
09-04-16 21.06 22.98 20.27 7,699,800 22.04 15.03
Date Open High Low Vol Cls adjCls
09-04-15 19.12 21.44 18.84 9,870,000 21.31 14.54
09-04-14 20.62 21.05 19.11 9,472,900 19.27 13.14
09-04-13 20.62 21.73 20.06 5,978,300 21.25 14.49
09-04-09 18.83 21.31 18.75 10,523,100 21.17 14.44
09-04-08 18.48 18.97 17.91 7,253,200 18.47 12.60
09-04-07 19.60 20.07 18.25 13,544,700 18.28 12.47
09-04-06 19.98 20.74 19.30 11,930,000 20.27 13.83
09-04-03 18.35 20.30 17.75 15,536,200 20.17 13.76
09-04-02 17.90 18.96 17.34 10,266,800 18.59 12.68
Date Open High Low Vol Cls adjCls
09-04-01 17.28 17.89 17.07 7,488,500 17.28 11.79
09-03-31 17.05 18.19 16.71 11,518,300 17.85 12.18
09-03-30 16.95 17.18 16.38 8,011,100 16.46 11.23
09-03-27 17.73 18.01 17.21 6,083,400 17.36 11.84
09-03-26 18.51 18.99 16.76 9,483,800 18.19 12.41
09-03-25 18.76 19.27 16.82 9,428,900 18.39 12.54
09-03-24 19.23 19.87 18.02 8,854,400 18.39 12.54
09-03-23 17.72 20.16 17.57 12,431,300 20.12 13.72
09-03-20 18.18 18.80 16.92 10,132,600 16.93 11.55
Date Open High Low Vol Cls adjCls
09-03-19 19.97 20.17 18.43 8,647,500 18.66 12.73
09-03-18 18.46 19.69 17.61 9,632,900 19.63 13.39
09-03-17 17.62 18.73 16.75 9,315,000 18.71 12.76
09-03-16 18.99 19.43 17.21 8,528,500 17.37 11.85
09-03-13 19.94 20.15 18.23 8,619,300 18.76 12.80
09-03-12 18.26 20.01 17.85 10,818,900 19.84 13.53
09-03-11 19.00 19.00 17.78 10,115,500 18.21 12.42
09-03-10 16.99 18.72 16.56 13,419,700 18.72 12.77
09-03-09 15.83 16.53 15.46 6,974,800 16.45 11.22
Date Open High Low Vol Cls adjCls
09-03-06 16.38 16.70 14.93 10,868,800 16.08 10.97
09-03-05 17.19 17.43 15.97 10,772,500 16.16 11.02
09-03-04 17.58 18.09 17.05 10,340,700 17.51 11.94
09-03-03 17.07 18.33 15.79 12,405,400 17.12 11.68
09-03-02 17.47 18.16 16.82 13,546,600 17.05 11.63
09-02-27 18.56 19.59 18.06 10,568,600 18.27 12.46
09-02-26 20.60 21.27 18.69 9,424,100 18.87 12.87
09-02-25 20.58 21.32 19.27 9,719,600 20.27 13.83
09-02-24 18.76 20.65 18.76 10,504,300 20.58 14.04
Date Open High Low Vol Cls adjCls
09-02-23 20.24 20.44 18.55 12,022,700 18.63 12.71
09-02-20 17.53 20.22 16.99 10,661,200 20.16 13.75
09-02-19 19.65 19.97 17.84 7,820,900 18.15 12.38
09-02-18 19.42 19.70 18.60 6,202,600 19.32 13.18
09-02-17 19.46 19.91 18.56 7,124,800 19.03 12.98
09-02-13 21.33 21.54 20.00 6,491,800 20.07 13.69
09-02-12 21.37 21.77 19.75 10,542,200 21.55 14.70
09-02-11 22.71 23.01 21.26 6,348,900 22.50 15.35
09-02-10 25.05 25.47 22.24 8,087,100 22.38 15.26
Date Open High Low Vol Cls adjCls
09-02-09 24.97 25.58 24.54 3,925,500 25.47 17.37
09-02-06 23.70 25.15 23.04 6,129,800 24.97 17.03
09-02-05 23.07 24.10 22.66 6,794,400 22.99 15.68
09-02-04 24.43 25.22 24.03 5,229,600 24.10 16.12
09-02-03 23.83 24.62 23.14 7,668,600 24.34 16.28
09-02-02 22.79 23.66 22.17 8,590,100 23.49 15.72
09-01-30 24.72 25.28 22.87 9,126,100 23.34 15.62
09-01-29 25.22 26.43 24.28 10,033,300 24.38 16.31
09-01-28 24.15 26.40 23.80 8,905,200 26.15 17.50
Date Open High Low Vol Cls adjCls
09-01-27 23.04 23.51 22.55 4,436,700 23.44 15.68
09-01-26 22.77 23.39 22.00 4,925,800 22.65 15.15
09-01-23 21.59 22.80 21.23 6,939,000 22.65 15.15
09-01-22 22.52 23.93 21.71 7,091,500 22.52 15.07
09-01-21 21.10 23.63 20.43 8,093,600 23.22 15.54
09-01-20 22.93 23.87 20.50 9,565,100 20.70 13.85
09-01-16 23.28 23.81 21.94 7,466,500 23.27 15.57
09-01-15 21.66 23.37 20.72 6,024,500 22.70 15.19
09-01-14 21.85 22.30 21.40 5,339,100 21.66 14.49
Date Open High Low Vol Cls adjCls
09-01-13 21.41 22.81 21.20 4,194,000 22.61 15.13
09-01-12 22.33 22.92 21.34 5,031,100 21.73 14.54
09-01-09 24.25 24.42 22.29 5,627,400 22.48 15.04
09-01-08 24.58 24.69 23.83 3,490,400 24.19 16.18
09-01-07 25.51 25.73 24.69 4,200,100 24.85 16.63
09-01-06 25.84 26.50 24.87 6,608,000 25.72 17.21
09-01-05 25.96 26.99 25.15 5,622,200 25.58 17.11
09-01-02 27.66 27.77 26.15 3,314,500 26.26 17.57
08-12-31 26.33 27.94 26.19 3,676,300 27.77 18.58
Date Open High Low Vol Cls adjCls
08-12-30 25.80 26.75 25.32 3,107,000 26.68 17.85
08-12-29 26.42 26.42 24.95 3,744,700 25.49 17.05
08-12-26 26.22 26.60 25.55 1,175,300 26.45 17.70
08-12-24 25.51 26.00 25.14 1,301,800 25.99 17.39
08-12-23 25.80 25.80 24.67 4,527,500 25.49 17.05
08-12-22 26.24 26.30 24.00 4,598,400 25.20 16.86
08-12-19 24.47 26.38 24.47 5,218,100 26.18 17.52
08-12-18 27.00 27.74 23.79 8,797,000 24.24 16.22
08-12-17 25.50 28.45 24.48 7,502,500 27.47 18.38
Date Open High Low Vol Cls adjCls
08-12-16 22.08 26.14 22.00 9,475,300 26.13 17.48
08-12-15 22.62 23.19 21.21 6,261,800 21.92 14.67
08-12-12 20.26 22.70 20.05 10,792,400 22.66 15.16
08-12-11 24.66 24.78 20.67 11,552,900 20.90 13.98
08-12-10 21.69 25.62 21.69 6,432,000 25.04 16.75
08-12-09 23.97 24.83 22.20 7,598,000 22.43 15.01
08-12-08 22.39 24.67 22.32 7,575,100 24.67 16.51
08-12-05 18.34 22.14 18.19 7,646,200 21.73 14.54
08-12-04 19.36 20.34 18.22 6,834,400 18.66 12.48
Date Open High Low Vol Cls adjCls
08-12-03 18.45 19.87 17.88 8,204,700 19.83 13.27
08-12-02 17.82 19.59 17.28 10,269,700 19.28 12.90
08-12-01 20.01 20.01 16.78 7,542,300 17.37 11.62
08-11-28 21.85 21.85 20.56 3,762,500 20.67 13.83
08-11-26 20.53 21.73 19.66 6,329,200 21.55 14.42
08-11-25 21.20 21.51 18.72 8,378,400 21.02 14.06
08-11-24 17.64 20.98 16.53 10,616,700 20.75 13.88
08-11-21 15.72 17.19 14.26 11,516,600 16.90 11.31
08-11-20 17.35 18.37 15.16 10,706,500 15.80 10.57
Date Open High Low Vol Cls adjCls
08-11-19 19.62 19.87 17.26 8,813,300 17.60 11.78
08-11-18 20.96 21.37 18.82 5,635,200 19.92 13.33
08-11-17 21.03 21.82 20.29 5,344,200 20.82 13.93
08-11-14 23.52 23.94 21.17 5,103,500 21.58 14.44
08-11-13 21.67 24.75 20.65 8,469,900 24.12 16.14
08-11-12 22.18 23.23 21.06 5,519,100 21.19 14.18
08-11-11 24.83 24.83 21.68 7,174,100 23.00 15.39
08-11-10 27.27 27.55 24.84 4,169,500 25.21 16.87
08-11-07 24.97 27.42 24.11 4,402,000 26.97 18.04
Date Open High Low Vol Cls adjCls
08-11-06 26.40 26.40 23.39 5,580,400 24.58 16.45
08-11-05 29.56 29.78 26.02 5,112,000 26.75 17.59
08-11-04 29.00 30.15 28.31 4,367,300 30.00 19.73
08-11-03 29.84 29.95 27.43 3,155,100 27.55 18.12
08-10-31 29.13 30.14 28.38 4,888,300 29.92 19.68
08-10-30 29.89 30.27 28.49 4,054,800 29.94 19.69
08-10-29 29.84 31.42 28.21 5,433,000 29.37 19.32
08-10-28 26.73 30.33 25.19 6,629,900 29.97 19.71
08-10-27 26.44 28.65 25.94 3,611,000 26.16 17.20
Date Open High Low Vol Cls adjCls
08-10-24 27.36 29.23 26.06 3,755,800 27.28 17.94
08-10-23 28.60 29.59 26.34 4,641,900 29.52 19.41
08-10-22 30.36 31.12 27.93 4,973,900 28.51 18.75
08-10-21 30.93 32.14 30.48 2,441,300 30.96 20.36
08-10-20 30.14 31.33 29.03 2,210,000 31.24 20.55
08-10-17 28.45 31.83 28.44 3,636,900 30.15 19.83
08-10-16 28.66 30.91 27.19 5,355,400 30.42 20.01
08-10-15 31.20 31.65 27.26 4,790,600 28.35 18.65
08-10-14 35.14 35.14 29.42 4,626,000 32.29 21.24
Date Open High Low Vol Cls adjCls
08-10-13 33.40 34.00 29.37 3,966,200 33.56 22.07
08-10-10 27.03 32.55 25.92 11,132,700 32.34 21.27
08-10-09 30.51 31.40 27.91 6,142,200 27.91 18.36
08-10-08 31.66 32.54 29.72 6,230,800 30.30 19.93
08-10-07 33.35 34.01 31.42 6,570,400 31.52 20.73
08-10-06 32.78 35.22 32.66 4,699,700 33.75 22.20
08-10-03 38.88 39.33 35.35 3,352,400 35.62 23.43
08-10-02 38.80 39.01 37.43 3,182,800 38.00 24.99
08-10-01 39.80 39.83 38.13 2,182,000 38.99 25.64
Date Open High Low Vol Cls adjCls
08-09-30 38.74 40.35 38.12 4,727,500 40.13 26.39
08-09-29 38.50 39.21 35.25 4,438,500 37.16 24.44
08-09-26 36.52 39.48 35.86 2,677,400 39.47 25.96
08-09-25 36.49 37.99 36.06 2,669,500 37.38 24.58
08-09-24 36.30 36.86 35.65 1,785,900 36.33 23.89
08-09-23 36.28 37.02 35.28 3,143,700 36.22 23.82
08-09-22 39.30 39.95 35.57 3,355,100 36.31 23.88
08-09-19 42.16 42.16 35.10 6,528,000 40.13 26.39
08-09-18 35.97 41.25 33.68 6,148,400 41.25 27.13
Date Open High Low Vol Cls adjCls
08-09-17 35.07 35.57 33.70 4,573,000 34.26 22.53
08-09-16 32.99 36.00 32.00 4,961,200 35.81 23.55
08-09-15 34.43 35.53 33.52 4,716,400 33.52 22.05
08-09-12 34.53 35.43 34.49 2,198,300 35.27 23.20
08-09-11 33.86 35.10 33.38 2,695,700 34.97 23.00
08-09-10 34.03 34.90 33.67 2,764,600 34.28 22.55
08-09-09 34.88 35.61 33.72 4,088,100 33.84 22.26
08-09-08 35.32 36.30 34.21 3,962,700 35.15 23.12
08-09-05 34.18 34.33 33.56 2,487,900 34.30 22.56
Date Open High Low Vol Cls adjCls
08-09-04 35.68 35.90 34.37 3,125,500 34.54 22.72
08-09-03 36.29 36.30 35.18 2,505,100 35.99 23.67
08-09-02 36.86 37.05 35.44 1,715,500 36.12 23.76
08-08-29 36.09 36.83 35.94 2,571,200 36.22 23.82
08-08-28 35.95 36.64 35.76 3,286,300 36.46 23.98
08-08-27 34.73 35.33 34.43 1,398,900 35.31 23.22
08-08-26 34.09 34.85 33.91 1,669,300 34.85 22.92
08-08-25 35.09 35.32 34.01 2,400,900 34.09 22.42
08-08-22 34.67 35.76 34.37 2,243,400 35.46 23.32
Date Open High Low Vol Cls adjCls
08-08-21 33.98 34.71 33.98 2,176,100 34.23 22.51
08-08-20 34.71 35.09 34.15 2,295,400 34.87 22.93
08-08-19 34.64 34.83 33.96 2,527,000 34.47 22.67
08-08-18 35.89 36.00 34.73 2,587,700 35.19 23.14
08-08-15 35.62 36.18 35.04 1,783,600 35.36 23.26
08-08-14 34.00 35.59 34.00 2,183,500 35.53 23.37
08-08-13 34.69 35.19 34.34 2,949,800 34.79 22.88
08-08-12 36.22 36.29 34.55 4,089,600 34.96 22.99
08-08-11 35.72 36.93 35.54 9,839,100 36.76 24.18
Date Open High Low Vol Cls adjCls
08-08-08 34.31 36.21 34.04 3,806,100 36.04 23.70
08-08-07 33.93 34.65 33.89 4,080,400 34.14 22.45
08-08-06 33.59 34.75 33.25 13,955,900 34.57 22.44
08-08-05 36.17 37.17 35.88 3,153,200 36.82 23.90
08-08-04 36.69 36.69 35.48 2,171,100 35.66 23.14
08-08-01 36.35 36.35 34.98 1,815,600 35.93 23.32
08-07-31 35.39 36.58 35.15 1,966,600 36.07 23.41
08-07-30 36.25 36.54 34.77 2,882,700 35.92 23.31
08-07-29 33.85 35.91 33.44 3,744,800 35.61 23.11
Date Open High Low Vol Cls adjCls
08-07-28 34.30 35.06 33.73 2,328,300 33.89 22.00
08-07-25 34.12 34.97 33.64 2,096,600 34.54 22.42
08-07-24 36.12 36.38 33.31 2,827,800 33.75 21.90
08-07-23 35.76 36.59 35.15 2,797,500 36.18 23.48
08-07-22 34.73 35.97 34.29 2,604,100 35.79 23.23
08-07-21 34.93 35.52 34.59 1,769,300 35.08 22.77
08-07-18 34.86 35.40 34.55 2,888,800 35.19 22.84
08-07-17 34.26 35.06 33.37 4,374,400 34.90 22.65
08-07-16 31.53 34.16 31.04 4,356,500 33.95 22.03
Date Open High Low Vol Cls adjCls
08-07-15 30.81 32.64 30.36 2,980,400 31.45 20.41
08-07-14 32.56 32.83 31.00 2,741,600 31.14 20.21
08-07-11 31.30 33.15 30.61 2,715,600 32.10 20.83
08-07-10 30.28 31.89 30.28 2,563,500 31.37 20.36
08-07-09 32.80 32.98 30.12 3,406,600 30.49 19.79
08-07-08 31.12 33.45 30.90 4,307,000 32.80 21.29
08-07-07 31.74 31.94 30.80 1,983,400 30.99 20.11
08-07-03 32.01 32.21 31.36 1,057,400 31.49 20.44
08-07-02 31.98 32.48 31.65 2,070,900 31.80 20.64
Date Open High Low Vol Cls adjCls
08-07-01 31.55 32.03 31.25 3,004,600 31.92 20.72
08-06-30 31.28 32.38 31.14 1,942,600 31.81 20.65
08-06-27 31.87 32.27 31.41 2,410,600 31.52 20.46
08-06-26 32.40 32.97 31.71 2,299,900 31.77 20.62
08-06-25 32.55 33.55 32.31 2,037,000 32.68 21.21
08-06-24 32.00 32.76 31.76 2,106,800 32.23 20.92
08-06-23 32.80 33.23 32.05 1,768,200 32.13 20.85
08-06-20 33.46 33.53 32.43 2,869,100 32.72 21.24
08-06-19 32.62 33.56 32.31 1,627,000 33.42 21.69
Date Open High Low Vol Cls adjCls
08-06-18 32.64 33.04 32.20 1,558,400 32.49 21.09
08-06-17 34.80 34.80 33.03 1,565,200 33.06 21.46
08-06-16 34.00 34.64 33.63 1,470,300 34.49 22.38
08-06-13 33.80 34.36 33.21 952,700 34.36 22.30
08-06-12 32.90 33.87 32.90 1,335,900 33.48 21.73
08-06-11 33.30 33.54 32.79 1,422,200 32.83 21.31
08-06-10 32.70 33.72 32.39 1,675,000 33.43 21.70
08-06-09 33.96 34.25 32.94 1,327,400 33.01 21.42
08-06-06 34.29 34.93 33.61 1,799,400 33.76 21.91
Date Open High Low Vol Cls adjCls
08-06-05 34.30 35.23 34.03 1,242,300 35.15 22.81
08-06-04 34.00 34.51 33.83 1,828,300 34.15 22.16
08-06-03 34.36 34.53 33.67 2,011,200 34.23 22.22
08-06-02 34.19 34.19 33.61 1,424,900 34.00 22.07
08-05-30 34.57 34.57 33.97 1,685,900 34.26 22.24
08-05-29 34.24 34.62 34.08 1,536,200 34.59 22.45
08-05-28 34.21 34.62 33.92 1,455,600 34.46 22.37
08-05-27 33.57 34.46 33.53 940,000 34.25 22.23
08-05-23 33.41 33.91 33.24 1,059,300 33.75 21.90
Date Open High Low Vol Cls adjCls
08-05-22 33.62 33.86 33.26 1,549,200 33.50 21.74
08-05-21 34.42 34.85 33.46 2,110,300 33.53 21.76
08-05-20 35.31 35.37 34.35 1,666,400 34.52 22.40
08-05-19 34.64 35.85 34.64 1,324,600 35.34 22.94
08-05-16 34.18 34.93 34.05 1,504,600 34.70 22.52
08-05-15 35.18 35.81 34.79 1,240,400 35.77 23.22
08-05-14 35.43 35.50 35.03 1,365,300 35.23 22.87
08-05-13 35.30 35.40 34.75 1,184,200 35.11 22.79
08-05-12 34.57 35.32 34.46 1,825,000 35.23 22.87
Date Open High Low Vol Cls adjCls
08-05-09 34.12 34.88 33.76 1,143,200 34.48 22.38
08-05-08 34.28 34.77 34.01 1,189,100 34.44 22.35
08-05-07 35.70 35.70 34.15 1,903,900 34.32 22.27
08-05-06 35.28 35.63 34.86 2,493,100 35.63 23.12
08-05-05 35.41 35.80 35.10 8,215,800 35.55 23.07
08-05-02 36.01 36.49 35.50 1,874,200 35.70 23.17
08-05-01 35.09 35.93 35.09 2,456,100 35.80 23.24
08-04-30 35.87 36.91 35.57 3,134,900 35.70 22.87
08-04-29 37.75 37.75 36.25 3,748,000 36.75 23.55
Date Open High Low Vol Cls adjCls
08-04-28 38.22 38.56 38.13 1,423,400 38.35 24.57
08-04-25 38.52 38.75 37.87 1,689,800 38.35 24.57
08-04-24 37.12 38.38 36.85 2,086,200 38.25 24.51
08-04-23 36.64 37.11 36.35 1,341,800 37.01 23.71
08-04-22 36.60 36.97 36.25 1,762,900 36.55 23.42
08-04-21 36.87 37.16 36.55 1,762,400 36.73 23.53
08-04-18 37.95 38.60 36.77 2,521,500 37.14 23.80
08-04-17 36.97 37.90 36.77 1,593,700 37.77 24.20
08-04-16 36.07 37.16 35.74 2,644,100 37.15 23.80
Date Open High Low Vol Cls adjCls
08-04-15 35.54 36.04 35.19 2,282,000 35.70 22.87
08-04-14 35.50 36.20 35.27 1,614,400 35.38 22.67
08-04-11 35.92 36.10 35.51 2,543,000 35.70 22.87
08-04-10 35.14 36.55 34.90 2,653,800 36.09 23.12
08-04-09 35.74 35.74 35.06 2,281,300 35.24 22.58
08-04-08 35.68 36.10 35.21 2,560,800 35.53 22.77
08-04-07 36.59 36.67 35.58 3,229,700 35.86 22.98
08-04-04 36.20 36.48 35.69 4,315,200 36.17 23.18
08-04-03 34.98 36.08 34.73 3,492,700 35.95 23.03
Date Open High Low Vol Cls adjCls
08-04-02 34.76 35.25 33.95 3,923,200 35.02 22.44
08-04-01 34.01 34.69 33.52 5,573,400 34.57 22.15
08-03-31 32.85 34.00 32.55 7,507,000 33.81 21.66
08-03-28 34.09 34.12 32.53 11,171,800 32.82 21.03
08-03-27 34.42 34.63 33.83 4,148,400 34.05 21.82
08-03-26 32.81 34.44 32.80 4,195,300 34.00 21.79
08-03-25 33.15 33.34 32.65 4,148,900 33.32 21.35
08-03-24 32.95 33.63 32.35 7,101,600 33.11 21.22
08-03-20 30.74 31.77 30.70 1,825,900 31.74 20.34
Date Open High Low Vol Cls adjCls
08-03-19 31.41 31.82 30.74 2,147,200 30.83 19.75
08-03-18 30.67 31.52 30.34 2,690,800 31.48 20.17
08-03-17 29.65 30.59 29.32 2,674,800 30.12 19.30
08-03-14 29.41 30.55 28.70 2,337,000 29.92 19.17
08-03-13 28.77 29.34 28.24 1,839,700 29.07 18.63
08-03-12 29.95 30.48 28.94 1,498,000 29.34 18.80
08-03-11 27.91 29.77 27.91 2,557,600 29.65 19.00
08-03-10 27.04 27.91 27.04 1,831,600 27.70 17.75
08-03-07 27.75 28.28 26.80 1,305,400 27.95 17.91
Date Open High Low Vol Cls adjCls
08-03-06 28.90 29.00 27.56 1,267,100 27.63 17.70
08-03-05 29.16 29.61 28.55 859,400 28.93 18.54
08-03-04 29.33 29.54 28.50 1,691,700 29.21 18.72
08-03-03 29.41 29.49 28.77 1,763,000 29.40 18.84
08-02-29 28.96 29.64 28.93 1,830,800 29.18 18.70
08-02-28 28.95 29.46 28.94 1,267,900 29.23 18.73
08-02-27 29.03 29.72 29.03 1,041,300 29.26 18.75
08-02-26 29.48 29.76 28.97 1,862,700 29.50 18.90
08-02-25 29.49 29.80 28.91 1,500,900 29.68 19.02
Date Open High Low Vol Cls adjCls
08-02-22 28.59 29.36 28.15 1,414,500 29.36 18.81
08-02-21 30.00 30.13 28.56 1,275,600 28.56 18.30
08-02-20 28.38 29.82 28.38 1,379,100 29.81 19.10
08-02-19 29.67 30.00 28.85 1,279,200 28.89 18.51
08-02-15 28.50 29.74 28.50 1,020,700 29.64 18.99
08-02-14 29.80 30.00 28.93 1,003,800 28.96 18.56
08-02-13 29.31 29.64 28.32 1,438,100 29.51 18.91
08-02-12 28.46 29.65 28.05 1,651,000 28.90 18.52
08-02-11 30.00 30.13 29.15 1,436,800 29.34 18.80
Date Open High Low Vol Cls adjCls
08-02-08 29.93 31.00 29.65 2,712,100 30.11 19.29
08-02-07 29.07 30.48 28.85 1,413,900 30.47 19.52
08-02-06 29.55 29.76 28.75 1,464,900 29.16 18.68
08-02-05 30.50 30.50 29.05 1,791,700 29.11 18.65
08-02-04 31.38 31.38 30.50 2,058,900 30.86 19.48
08-02-01 30.27 31.84 29.90 1,859,300 31.60 19.95
08-01-31 30.22 30.59 29.68 2,308,600 30.37 19.17
08-01-30 31.01 31.62 30.18 1,651,900 30.31 19.13
08-01-29 32.50 32.92 30.86 1,533,700 31.10 19.63
Date Open High Low Vol Cls adjCls
08-01-28 32.21 32.39 30.54 1,982,100 32.35 20.42
08-01-25 32.66 33.14 31.77 1,325,300 31.95 20.17
08-01-24 33.71 33.94 32.12 1,467,000 32.66 20.62
08-01-23 30.40 33.92 30.40 2,482,100 33.78 21.33
08-01-22 28.27 31.36 27.66 2,141,400 31.19 19.69
08-01-18 30.80 31.17 29.62 1,664,000 30.16 19.04
08-01-17 30.77 31.35 30.43 1,291,100 30.60 19.32
08-01-16 30.56 31.50 30.54 1,600,500 31.07 19.61
08-01-15 31.16 31.72 30.45 1,395,900 30.92 19.52
Date Open High Low Vol Cls adjCls
08-01-14 31.13 32.00 30.63 1,208,000 31.55 19.92
08-01-11 30.54 31.72 30.30 1,688,000 31.26 19.73
08-01-10 29.67 31.78 29.05 2,455,000 31.22 19.71
08-01-09 29.48 30.17 28.19 2,672,900 30.02 18.95
08-01-08 30.80 31.56 29.67 1,900,600 29.70 18.75
08-01-07 31.17 31.17 30.11 2,052,900 30.79 19.44
08-01-04 32.37 32.52 30.71 2,476,300 30.84 19.47
08-01-03 34.15 34.41 32.51 1,649,500 32.61 20.59
08-01-02 34.44 35.14 33.83 1,422,600 34.40 21.72
Date Open High Low Vol Cls adjCls
07-12-31 34.00 34.78 33.95 1,348,200 34.78 21.96
07-12-28 34.04 34.85 33.95 1,326,200 34.33 21.67
07-12-27 34.25 34.63 33.87 1,315,400 34.20 21.59
07-12-26 34.08 34.50 33.75 1,098,300 34.32 21.67
07-12-24 32.51 34.56 32.31 700,700 34.30 21.65
07-12-21 31.79 32.50 31.45 1,495,000 32.21 20.33
07-12-20 30.91 31.79 30.78 1,473,500 31.79 20.07
07-12-19 30.11 31.22 29.90 1,875,600 30.90 19.51
07-12-18 30.40 30.74 29.30 1,600,700 29.80 18.81
Date Open High Low Vol Cls adjCls
07-12-17 31.40 31.52 30.02 1,377,800 30.11 19.01
07-12-14 32.05 32.90 31.49 1,269,900 31.52 19.90
07-12-13 32.81 32.81 31.85 1,756,900 32.50 20.52
07-12-12 33.97 34.44 32.50 1,083,600 32.86 20.74
07-12-11 34.83 35.24 33.10 1,149,600 33.11 20.90
07-12-10 34.40 35.17 34.28 1,293,200 35.14 22.18
07-12-07 34.73 34.73 34.14 1,459,200 34.45 21.75
07-12-06 32.50 34.54 32.50 888,500 34.40 21.72
07-12-05 31.64 32.88 31.64 975,600 32.76 20.68
Date Open High Low Vol Cls adjCls
07-12-04 32.70 32.70 31.47 1,034,600 31.59 19.94
07-12-03 33.65 33.65 32.76 885,500 32.86 20.74
07-11-30 33.68 34.24 33.08 1,658,700 33.45 21.12
07-11-29 33.01 33.19 32.45 1,116,400 33.00 20.83
07-11-28 31.36 33.43 31.36 1,727,400 33.22 20.97
07-11-27 31.00 31.68 30.75 3,221,200 31.40 19.82
07-11-26 31.59 31.96 30.68 1,846,400 30.75 19.41
07-11-23 31.24 32.10 29.35 802,300 31.95 20.17
07-11-21 30.41 31.50 29.89 1,317,400 31.27 19.74
Date Open High Low Vol Cls adjCls
07-11-20 30.99 32.08 29.95 1,493,300 30.44 19.22
07-11-19 32.44 32.44 31.02 1,256,200 31.04 19.60
07-11-16 32.40 32.59 31.54 1,120,300 32.48 20.50
07-11-15 32.58 32.80 31.60 872,600 32.08 20.25
07-11-14 33.02 34.01 32.49 695,800 32.70 20.64
07-11-13 31.89 33.33 31.52 1,077,900 33.12 20.91
07-11-12 31.00 32.00 30.73 1,141,400 31.41 19.83
07-11-09 30.90 31.42 30.54 2,232,400 30.90 19.51
07-11-08 30.50 31.22 30.29 1,064,700 31.08 19.62
Date Open High Low Vol Cls adjCls
07-11-07 31.49 31.49 30.50 1,262,000 30.60 19.32
07-11-06 30.94 31.71 30.94 971,600 31.55 19.92
07-11-05 30.63 31.32 30.43 10,644,000 30.96 19.55
07-11-02 32.25 32.25 30.84 1,374,200 31.18 19.68
07-11-01 33.20 33.20 31.70 1,486,500 31.95 20.17
07-10-31 33.95 34.10 33.01 1,546,600 34.04 21.21
07-10-30 34.40 34.49 33.16 1,490,400 33.80 21.06
07-10-29 34.43 34.82 34.05 1,797,300 34.21 21.31
07-10-26 33.97 34.38 33.54 671,300 34.15 21.28
Date Open High Low Vol Cls adjCls
07-10-25 33.69 33.85 32.98 1,084,200 33.73 21.02
07-10-24 33.20 33.59 32.74 823,100 33.37 20.79
07-10-23 33.04 33.74 32.90 1,125,600 33.55 20.90
07-10-22 31.75 32.77 31.25 1,490,600 32.77 20.42
07-10-19 32.90 33.22 31.79 1,375,700 31.80 19.81
07-10-18 33.24 33.55 32.28 1,106,800 33.11 20.63
07-10-17 33.95 34.00 32.59 799,300 33.48 20.86
07-10-16 33.72 33.72 33.16 644,900 33.42 20.82
07-10-15 34.50 34.62 33.82 857,500 33.97 21.17
Date Open High Low Vol Cls adjCls
07-10-12 34.62 35.04 34.55 542,100 34.64 21.58
07-10-11 34.79 35.18 34.62 1,107,300 34.75 21.65
07-10-10 34.94 34.99 34.51 1,106,200 34.74 21.64
07-10-09 34.76 34.99 34.39 1,272,000 34.80 21.68
07-10-08 34.78 34.84 34.12 753,500 34.76 21.66
07-10-05 34.11 34.84 33.92 1,178,300 34.77 21.66
07-10-04 33.91 34.22 33.81 1,380,900 34.08 21.23
07-10-03 33.63 34.21 33.60 2,102,400 33.91 21.13
07-10-02 34.38 35.04 34.14 936,300 34.99 21.80
Date Open High Low Vol Cls adjCls
07-10-01 33.16 34.34 33.11 1,721,300 34.22 21.32
07-09-28 33.00 33.35 32.56 1,303,100 33.17 20.67
07-09-27 32.85 33.09 32.61 851,600 32.93 20.52
07-09-26 32.07 32.78 32.00 1,622,600 32.73 20.39
07-09-25 33.18 33.22 32.70 1,563,500 32.85 20.47
07-09-24 32.58 33.47 32.31 1,975,300 33.22 20.70
07-09-21 32.50 33.67 32.19 9,628,000 32.50 20.25
07-09-20 32.78 33.12 32.19 1,402,900 32.32 20.14
07-09-19 33.89 34.49 32.31 2,516,800 33.00 20.56
Date Open High Low Vol Cls adjCls
07-09-18 32.50 34.26 32.48 1,567,000 33.88 21.11
07-09-17 32.88 33.22 32.61 1,199,000 33.06 20.60
07-09-14 31.96 33.25 31.80 1,374,100 33.23 20.70
07-09-13 31.28 32.04 31.16 1,159,400 32.04 19.96
07-09-12 31.01 31.31 30.86 1,310,300 31.25 19.47
07-09-11 30.15 31.56 30.15 1,347,600 31.20 19.44
07-09-10 29.74 30.33 29.37 1,440,800 29.82 18.58
07-09-07 30.67 30.67 29.81 963,200 29.96 18.67
07-09-06 30.37 30.69 30.13 672,600 30.42 18.95
Date Open High Low Vol Cls adjCls
07-09-05 30.48 31.01 30.15 1,104,600 30.44 18.97
07-09-04 30.51 30.97 30.24 1,373,400 30.71 19.13
07-08-31 29.90 30.93 29.90 2,091,600 30.42 18.95
07-08-30 29.11 29.94 28.88 1,246,900 29.93 18.65
07-08-29 28.30 29.25 28.23 1,090,500 29.22 18.21
07-08-28 29.15 29.32 28.08 1,172,900 28.08 17.50
07-08-27 29.38 29.61 29.11 925,400 29.19 18.19
07-08-24 29.28 29.53 29.00 802,900 29.26 18.23
07-08-23 29.24 29.61 28.82 1,197,100 29.35 18.29
Date Open High Low Vol Cls adjCls
07-08-22 28.57 29.25 28.52 1,343,800 29.05 18.10
07-08-21 28.22 28.50 28.00 1,948,900 28.22 17.58
07-08-20 27.82 29.00 27.70 1,474,700 28.49 17.75
07-08-17 27.70 28.10 26.95 1,861,700 27.95 17.41
07-08-16 26.20 26.87 25.60 2,141,100 26.25 16.36
07-08-15 26.09 27.06 25.80 1,401,800 26.25 16.36
07-08-14 26.83 26.90 26.18 1,468,500 26.30 16.39
07-08-13 27.89 28.87 26.78 1,529,700 26.83 16.72
07-08-10 27.63 28.11 26.73 1,698,900 27.91 17.39
Date Open High Low Vol Cls adjCls
07-08-09 28.49 29.44 27.63 2,163,500 28.07 17.49
07-08-08 27.75 29.00 27.65 2,201,700 28.95 18.04
07-08-07 26.56 27.71 26.16 1,935,300 27.44 17.10
07-08-06 25.87 26.52 25.30 12,231,000 26.52 16.52
07-08-03 27.01 27.09 25.76 1,375,500 25.84 16.10
07-08-02 26.20 27.05 26.20 1,904,100 26.91 16.77
07-08-01 27.78 27.90 26.21 2,405,300 26.97 16.53
07-07-31 27.30 27.85 27.07 2,648,500 27.24 16.69
07-07-30 26.50 26.73 26.12 1,901,600 26.23 16.07
Date Open High Low Vol Cls adjCls
07-07-27 25.57 26.41 25.11 2,306,900 25.76 15.78
07-07-26 26.70 26.90 25.91 1,793,800 26.42 16.19
07-07-25 27.73 27.89 26.72 1,512,200 26.99 16.54
07-07-24 27.80 28.24 27.33 1,401,600 27.45 16.82
07-07-23 29.50 29.64 28.28 1,096,600 28.28 17.33
07-07-20 29.85 30.00 29.26 1,333,900 29.27 17.94
07-07-19 29.71 29.97 29.60 601,000 29.85 18.29
07-07-18 29.81 29.86 29.13 799,100 29.84 18.29
07-07-17 30.05 30.26 29.69 834,800 29.81 18.27
Date Open High Low Vol Cls adjCls
07-07-16 30.34 30.56 29.97 744,900 30.02 18.40
07-07-13 30.19 30.60 29.92 726,100 30.53 18.71
07-07-12 29.75 30.15 29.65 848,700 30.11 18.45
07-07-11 29.95 29.96 29.08 1,333,400 29.75 18.23
07-07-10 30.70 30.72 30.02 1,148,200 30.12 18.46
07-07-09 30.74 30.95 30.63 760,500 30.80 18.87
07-07-06 30.22 31.04 29.93 1,123,200 30.84 18.90
07-07-05 30.40 30.58 30.08 984,000 30.45 18.66
07-07-03 29.89 30.13 29.85 724,200 30.03 18.40
Date Open High Low Vol Cls adjCls
07-07-02 29.00 29.70 29.00 962,800 29.70 18.20
07-06-29 29.40 29.86 28.84 1,270,500 28.93 17.73
07-06-28 29.35 29.69 29.15 1,651,400 29.33 17.97
07-06-27 28.33 29.73 28.20 1,533,800 29.25 17.92
07-06-26 28.70 28.78 28.25 1,048,100 28.39 17.40
07-06-25 28.70 28.95 28.44 1,631,500 28.52 17.48
07-06-22 28.94 29.11 28.60 960,100 28.80 17.65
07-06-21 28.42 29.11 28.02 1,372,400 28.95 17.74
07-06-20 28.99 29.16 28.50 1,106,200 28.59 17.52
Date Open High Low Vol Cls adjCls
07-06-19 28.80 29.00 28.61 1,615,300 29.00 17.77
07-06-18 29.95 29.95 28.90 1,436,900 28.96 17.75
07-06-15 29.56 30.10 29.50 810,500 29.77 18.24
07-06-14 29.84 30.08 29.29 850,400 29.45 18.05
07-06-13 29.57 30.01 29.54 1,064,000 30.00 18.38
07-06-12 30.04 30.66 29.51 1,243,700 29.57 18.12
07-06-11 30.34 30.36 29.31 1,997,400 30.04 18.41
07-06-08 30.59 30.62 30.11 1,364,100 30.51 18.70
07-06-07 31.42 31.50 30.36 1,339,800 30.54 18.71
Date Open High Low Vol Cls adjCls
07-06-06 31.30 31.97 31.14 937,600 31.64 19.39
07-06-05 32.24 32.34 31.54 1,196,700 31.55 19.33
07-06-04 31.95 32.39 31.80 1,891,400 32.25 19.76
07-06-01 32.75 32.83 32.22 586,100 32.41 19.86
07-05-31 33.25 33.49 32.58 1,184,900 32.67 20.02
07-05-30 32.24 33.19 32.10 1,298,800 32.99 20.22
07-05-29 31.51 32.62 31.51 1,239,700 32.04 19.63
07-05-25 31.20 31.42 31.01 992,100 31.20 19.12
07-05-24 31.30 31.43 30.69 1,779,400 31.15 19.09
Date Open High Low Vol Cls adjCls
07-05-23 32.03 32.17 31.37 1,205,800 31.39 19.23
07-05-22 31.27 32.05 31.25 1,307,000 31.81 19.49
07-05-21 31.15 31.89 31.00 2,341,800 31.39 19.23
07-05-18 31.76 31.79 30.99 1,765,900 31.50 19.30
07-05-17 32.00 32.00 31.32 2,232,800 31.72 19.44
07-05-16 32.91 32.91 31.78 1,902,900 32.07 19.65
07-05-15 33.40 33.75 32.88 1,275,100 32.91 20.17
07-05-14 33.60 33.77 33.12 1,789,400 33.27 20.39
07-05-11 33.90 34.09 33.71 679,900 33.90 20.77
Date Open High Low Vol Cls adjCls
07-05-10 34.40 34.46 33.57 982,400 33.63 20.61
07-05-09 34.35 34.78 34.25 993,000 34.46 21.12
07-05-08 34.41 34.64 34.10 1,500,100 34.49 21.13
07-05-07 33.90 34.43 33.90 15,859,900 34.27 21.00
07-05-04 34.87 34.87 34.30 959,500 34.37 21.06
07-05-03 34.87 35.10 34.64 1,115,800 34.87 21.37
07-05-02 35.00 35.24 34.71 1,311,600 35.15 21.27
07-05-01 35.60 36.17 34.10 1,629,800 34.86 21.09
07-04-30 35.90 36.14 35.34 988,900 35.39 21.41
Date Open High Low Vol Cls adjCls
07-04-27 35.70 36.26 35.62 1,221,300 35.99 21.77
07-04-26 36.00 36.25 35.71 827,900 35.94 21.74
07-04-25 36.50 36.65 35.76 751,900 35.95 21.75
07-04-24 36.85 36.94 36.05 612,800 36.26 21.94
07-04-23 36.35 36.88 36.34 913,500 36.79 22.26
07-04-20 35.89 36.75 35.89 679,200 36.50 22.08
07-04-19 38.60 38.60 36.70 593,500 36.78 22.25
07-04-18 36.63 37.19 36.56 925,400 37.03 22.40
07-04-17 36.51 37.11 36.40 1,194,200 36.86 22.30
Date Open High Low Vol Cls adjCls
07-04-16 36.40 36.63 36.19 740,700 36.58 22.13
07-04-13 36.07 36.39 35.97 656,500 36.31 21.97
07-04-12 36.53 36.63 36.02 572,100 36.20 21.90
07-04-11 36.95 37.05 36.31 777,900 36.66 22.18
07-04-10 36.70 36.97 36.65 905,100 36.80 22.26
07-04-09 36.15 36.59 36.05 739,500 36.52 22.10
07-04-05 36.69 36.94 36.16 681,000 36.25 21.93
07-04-04 36.70 36.70 36.14 684,100 36.48 22.07
07-04-03 36.40 36.67 36.32 998,900 36.50 22.08
Date Open High Low Vol Cls adjCls
07-04-02 35.99 36.56 35.74 1,026,600 36.47 22.06
07-03-30 35.30 36.11 35.25 979,400 36.03 21.80
07-03-29 36.05 36.18 35.40 903,800 35.54 21.50
07-03-28 35.84 36.02 35.27 731,100 35.70 21.60
07-03-27 36.50 36.64 35.75 1,156,900 35.88 21.71
07-03-26 36.83 36.87 36.00 1,089,400 36.50 22.08
07-03-23 36.51 36.99 36.43 789,000 36.73 22.22
07-03-22 36.80 36.89 36.25 771,800 36.61 22.15
07-03-21 36.20 37.08 35.90 948,400 36.85 22.29
Date Open High Low Vol Cls adjCls
07-03-20 36.60 36.77 36.39 996,800 36.58 22.13
07-03-19 36.00 36.83 35.87 1,884,700 36.72 22.22
07-03-16 36.90 36.90 36.32 1,124,500 36.42 22.03
07-03-15 36.36 36.84 36.16 905,500 36.75 22.23
07-03-14 36.67 36.91 35.62 1,239,900 36.32 21.97
07-03-13 38.04 38.08 36.54 871,300 36.80 22.26
07-03-12 37.74 38.32 37.40 811,600 38.27 23.15
07-03-09 37.96 38.60 37.62 963,000 37.84 22.89
07-03-08 36.91 37.64 36.89 1,429,600 37.48 22.68
Date Open High Low Vol Cls adjCls
07-03-07 37.33 37.33 36.18 1,413,600 36.46 22.06
07-03-06 35.40 36.80 35.40 1,397,500 36.69 22.20
07-03-05 35.52 36.00 35.01 1,341,800 35.04 21.20
07-03-02 36.65 36.96 36.35 1,601,600 36.52 22.10
07-03-01 36.30 36.85 35.40 1,564,400 36.58 22.13
07-02-28 36.65 37.39 36.60 1,373,700 36.70 22.20
07-02-27 36.80 37.00 35.50 1,911,500 36.52 22.10
07-02-26 38.12 38.34 37.17 1,705,300 37.72 22.82
07-02-23 38.81 38.81 37.60 1,157,300 38.13 23.07
Date Open High Low Vol Cls adjCls
07-02-22 39.78 39.86 38.54 2,439,500 38.84 23.50
07-02-21 40.00 40.15 39.25 1,142,700 39.49 23.89
07-02-20 39.26 40.06 39.22 1,270,500 40.03 24.22
07-02-16 39.50 39.53 39.10 1,460,000 39.42 23.85
07-02-15 39.73 39.87 39.24 2,256,700 39.50 23.90
07-02-14 40.25 40.33 39.68 1,474,000 39.83 24.10
07-02-13 39.90 40.50 39.05 2,080,300 40.29 24.38
07-02-12 40.20 40.50 39.54 1,787,800 39.94 24.16
07-02-09 41.50 41.50 40.11 2,286,100 40.90 24.75
Date Open High Low Vol Cls adjCls
07-02-08 41.84 42.11 41.37 974,200 41.50 25.11
07-02-07 41.20 41.88 41.10 1,406,400 41.88 25.34
07-02-06 41.33 41.44 41.11 1,312,500 41.25 24.96
07-02-05 41.50 41.50 41.08 1,175,000 41.17 24.91
07-02-02 41.09 41.16 40.81 1,100,400 41.11 24.87
07-02-01 41.06 41.22 40.72 1,273,700 41.22 24.94
07-01-31 40.62 41.40 40.54 1,162,800 41.25 24.69
07-01-30 40.45 40.89 40.30 1,031,100 40.82 24.43
07-01-29 40.00 40.28 39.75 1,054,800 40.28 24.11
Date Open High Low Vol Cls adjCls
07-01-26 39.75 39.75 39.24 1,061,100 39.72 23.77
07-01-25 39.11 39.75 39.10 1,452,300 39.61 23.71
07-01-24 38.95 39.38 38.90 1,113,300 39.20 23.46
07-01-23 39.01 39.48 38.97 924,800 39.27 23.50
07-01-22 39.25 39.28 38.99 904,000 39.08 23.39
07-01-19 38.70 39.09 38.24 2,356,300 39.09 23.39
07-01-18 37.24 38.98 37.24 1,861,500 38.87 23.26
07-01-17 38.86 38.90 38.01 2,333,100 38.70 23.16
07-01-16 39.00 39.60 39.00 1,214,900 39.40 23.58
Date Open High Low Vol Cls adjCls
07-01-12 39.30 39.40 39.13 958,300 39.38 23.57
07-01-11 39.30 39.80 39.15 1,136,000 39.33 23.54
07-01-10 38.30 39.81 38.19 1,870,200 39.33 23.54
07-01-09 37.80 38.31 37.80 990,600 38.31 22.93
07-01-08 37.95 38.34 37.68 1,534,900 38.11 22.81
07-01-05 37.35 37.68 37.35 1,519,600 37.50 22.44
07-01-04 36.85 37.71 36.69 1,356,000 37.49 22.44
07-01-03 36.60 37.12 36.44 1,221,100 36.90 22.08
06-12-29 36.40 37.00 36.30 739,200 36.82 22.04
Date Open High Low Vol Cls adjCls
06-12-28 36.20 36.49 36.01 787,500 36.30 21.73
06-12-27 35.95 36.19 35.90 979,800 36.15 21.64
06-12-26 35.70 36.04 35.68 633,000 35.75 21.40
06-12-22 36.00 36.05 35.61 900,100 35.70 21.37
06-12-21 36.21 36.50 35.97 1,231,100 35.98 21.53
06-12-20 36.00 36.53 36.00 2,026,000 36.28 21.71
06-12-19 35.72 35.91 35.28 1,061,300 35.76 21.40
06-12-18 35.92 36.33 35.67 968,300 35.75 21.40
06-12-15 36.10 36.24 35.76 1,726,800 36.07 21.59
Date Open High Low Vol Cls adjCls
06-12-14 35.82 36.24 35.82 2,134,900 35.99 21.54
06-12-13 36.17 36.20 35.60 1,506,400 36.00 21.55
06-12-12 36.12 36.43 35.89 1,170,900 35.99 21.54
06-12-11 36.16 36.35 36.06 931,300 36.32 21.74
06-12-08 36.10 36.45 36.02 1,395,900 36.17 21.65
06-12-07 36.00 36.71 36.00 1,229,700 36.34 21.75
06-12-06 36.25 36.90 36.12 1,821,500 36.47 21.83
06-12-05 36.45 37.06 36.38 1,426,600 36.88 22.07
06-12-04 36.00 36.89 35.94 1,018,900 36.59 21.90
Date Open High Low Vol Cls adjCls
06-12-01 36.10 37.84 36.05 1,286,500 36.42 21.80
06-11-30 35.68 36.37 35.41 3,517,700 36.27 21.71
06-11-29 34.80 35.51 34.80 1,779,200 35.50 21.25
06-11-28 34.30 35.52 34.24 1,671,300 34.55 20.68
06-11-27 34.86 35.17 34.44 2,487,900 34.65 20.74
06-11-24 34.55 35.00 34.52 577,500 34.94 20.91
06-11-22 34.20 34.63 34.04 1,961,800 34.63 20.73
06-11-21 33.45 34.04 33.25 1,882,500 34.04 20.37
06-11-20 32.80 33.70 32.76 2,058,500 33.60 20.11
Date Open High Low Vol Cls adjCls
06-11-17 32.46 32.67 32.32 1,659,100 32.67 19.55
06-11-16 32.31 32.57 32.31 1,213,400 32.52 19.46
06-11-15 32.30 32.48 32.17 1,595,300 32.30 19.33
06-11-14 32.27 32.35 32.03 1,272,600 32.35 19.36
06-11-13 31.76 32.30 31.76 1,857,300 32.17 19.25
06-11-10 32.00 32.15 31.68 1,289,300 32.00 19.15
06-11-09 31.77 32.38 31.75 2,063,600 32.25 19.30
06-11-08 31.83 32.20 31.56 2,402,100 31.90 19.09
06-11-07 30.30 31.90 30.02 11,838,700 31.90 19.09
Date Open High Low Vol Cls adjCls
06-11-06 30.23 30.62 29.77 1,947,900 30.10 18.01
06-11-03 30.46 30.69 30.20 1,425,200 30.36 18.17
06-11-02 30.54 31.00 30.35 1,581,800 30.59 18.31
06-11-01 30.75 31.08 30.59 1,010,900 30.66 18.35
06-10-31 31.24 31.47 31.12 924,300 31.40 18.54
06-10-30 31.00 31.34 30.81 938,700 31.18 18.41
06-10-27 31.61 31.67 31.27 750,700 31.49 18.59
06-10-26 31.38 31.75 31.37 724,100 31.74 18.74
06-10-25 31.35 31.75 31.35 617,500 31.51 18.60
Date Open High Low Vol Cls adjCls
06-10-24 31.45 31.70 31.44 887,000 31.55 18.63
06-10-23 31.30 31.80 31.27 1,003,300 31.69 18.71
06-10-20 31.30 31.75 31.07 1,097,700 31.55 18.63
06-10-19 30.60 32.08 30.38 3,485,600 31.75 18.74
06-10-18 32.45 32.62 32.32 354,000 32.62 19.26
06-10-17 32.48 32.67 32.34 376,300 32.54 19.21
06-10-16 32.53 32.78 32.40 397,900 32.73 19.32
06-10-13 32.57 32.66 32.40 454,100 32.53 19.21
06-10-12 32.30 32.59 32.25 343,700 32.54 19.21
Date Open High Low Vol Cls adjCls
06-10-11 32.27 32.54 32.00 564,700 32.29 19.06
06-10-10 32.76 32.99 31.88 823,700 32.28 19.06
06-10-09 31.70 32.79 31.46 2,052,400 32.65 19.28
06-10-06 31.88 32.01 31.64 757,600 31.64 18.68
06-10-05 31.31 31.92 31.24 688,600 31.92 18.85
06-10-04 31.02 31.41 30.99 568,000 31.41 18.54
06-10-03 30.95 31.25 30.90 1,087,500 31.04 18.33
06-10-02 31.00 31.20 30.65 411,800 31.01 18.31
06-09-29 30.85 31.24 30.81 441,300 31.05 18.33
Date Open High Low Vol Cls adjCls
06-09-28 30.95 31.05 30.71 543,300 30.91 18.25
06-09-27 30.35 30.93 30.24 580,100 30.93 18.26
06-09-26 30.34 30.58 30.21 600,700 30.50 18.01
06-09-25 30.22 30.35 30.03 424,900 30.35 17.92
06-09-22 29.91 30.29 29.75 393,900 30.29 17.88
06-09-21 30.19 30.35 29.78 643,700 29.90 17.65
06-09-20 30.62 30.86 30.11 491,800 30.28 17.88
06-09-19 30.29 30.68 30.18 318,900 30.67 18.11
06-09-18 30.51 30.56 30.24 313,100 30.43 17.97
Date Open High Low Vol Cls adjCls
06-09-15 30.35 30.61 30.29 548,300 30.51 18.01
06-09-14 30.49 30.52 30.00 572,700 30.35 17.92
06-09-13 30.49 30.60 29.75 1,985,200 30.40 17.95
06-09-12 30.32 30.55 30.04 366,900 30.49 18.00
06-09-11 30.25 30.31 29.90 240,400 30.25 17.86
06-09-08 30.00 30.28 29.90 459,200 30.27 17.87
06-09-07 29.95 30.10 29.59 583,000 30.01 17.72
06-09-06 30.27 30.39 30.07 511,200 30.10 17.77
06-09-05 29.95 30.30 29.77 465,500 30.30 17.89
Date Open High Low Vol Cls adjCls
06-09-01 30.07 30.08 29.83 837,100 29.89 17.65
06-08-31 29.82 30.15 29.81 385,000 30.09 17.76
06-08-30 29.66 29.87 29.58 609,000 29.87 17.63
06-08-29 29.20 29.70 29.17 538,400 29.69 17.53
06-08-28 28.65 29.27 28.64 395,300 29.27 17.28
06-08-25 28.88 28.88 28.60 219,900 28.72 16.96
06-08-24 28.68 28.87 28.65 442,000 28.87 17.04
06-08-23 28.95 28.95 28.54 365,200 28.70 16.94
06-08-22 28.44 28.90 28.44 400,500 28.90 17.06
Date Open High Low Vol Cls adjCls
06-08-21 28.60 28.75 28.33 264,400 28.75 16.97
06-08-18 28.50 28.74 28.22 826,700 28.37 16.75
06-08-17 28.65 28.81 28.61 362,800 28.77 16.99
06-08-16 28.66 28.78 28.56 286,900 28.73 16.96
06-08-15 28.65 28.65 28.41 352,400 28.58 16.87
06-08-14 28.24 28.50 28.10 328,600 28.33 16.73
06-08-11 28.10 28.12 27.90 399,100 28.00 16.53
06-08-10 27.85 28.10 27.50 518,500 28.10 16.59
06-08-09 27.93 27.99 27.60 458,700 27.85 16.44
Date Open High Low Vol Cls adjCls
06-08-08 27.86 28.00 27.50 517,800 27.70 16.35
06-08-07 27.48 28.08 27.39 908,300 27.90 16.47
06-08-04 26.96 27.75 26.96 900,800 27.58 16.28
06-08-03 26.80 26.94 26.53 631,600 26.87 15.86
06-08-02 27.11 27.29 26.89 377,100 27.11 15.75
06-08-01 27.00 27.26 26.52 315,800 27.10 15.75
06-07-31 27.43 27.45 27.15 353,600 27.42 15.93
06-07-28 27.25 27.42 26.90 345,100 27.42 15.93
06-07-27 27.39 27.39 27.07 300,900 27.15 15.78
Date Open High Low Vol Cls adjCls
06-07-26 27.11 27.30 26.91 297,900 27.15 15.78
06-07-25 27.12 27.32 27.01 228,900 27.20 15.81
06-07-24 26.66 27.15 26.57 299,700 27.15 15.78
06-07-21 27.07 27.07 26.47 268,700 26.59 15.45
06-07-20 27.35 27.35 26.88 200,500 26.89 15.63
06-07-19 26.60 27.39 26.60 401,500 27.35 15.89
06-07-18 26.56 26.63 26.18 228,800 26.57 15.44
06-07-17 26.25 26.49 26.16 253,000 26.49 15.39
06-07-14 26.56 26.56 26.22 216,000 26.40 15.34
Date Open High Low Vol Cls adjCls
06-07-13 26.87 26.90 26.49 258,700 26.65 15.49
06-07-12 26.70 26.95 26.67 312,100 26.90 15.63
06-07-11 27.15 27.15 26.74 352,000 26.79 15.57
06-07-10 26.81 27.15 26.74 214,900 27.15 15.78
06-07-07 26.72 27.00 26.55 303,700 26.68 15.50
06-07-06 26.91 27.01 26.60 327,400 26.70 15.52
06-07-05 27.05 27.11 26.66 249,100 27.00 15.69
06-07-03 26.69 27.20 26.40 159,600 27.10 15.75
06-06-30 26.74 27.02 26.63 393,000 26.74 15.54
Date Open High Low Vol Cls adjCls
06-06-29 26.10 26.68 26.06 373,100 26.68 15.50
06-06-28 25.80 26.01 25.78 148,200 26.01 15.12
06-06-27 26.21 26.21 25.69 301,200 25.76 14.97
06-06-26 25.68 26.13 25.68 231,300 26.13 15.18
06-06-23 25.73 25.91 25.63 167,700 25.70 14.94
06-06-22 26.04 26.20 25.83 203,700 25.90 15.05
06-06-21 25.68 26.19 25.62 320,800 26.19 15.22
06-06-20 25.65 25.98 25.55 216,600 25.73 14.95
06-06-19 26.08 26.14 25.69 230,100 25.73 14.95
Date Open High Low Vol Cls adjCls
06-06-16 25.90 26.17 25.80 318,600 26.10 15.17
06-06-15 25.88 26.18 25.86 361,600 26.00 15.11
06-06-14 25.92 26.10 25.66 262,700 25.82 15.00
06-06-13 26.17 26.57 25.99 494,200 26.05 15.14
06-06-12 26.45 26.45 26.20 487,400 26.25 15.25
06-06-09 26.35 26.60 26.30 245,700 26.44 15.37
06-06-08 26.29 26.44 25.83 607,900 26.38 15.33
06-06-07 26.01 26.46 25.89 357,100 26.32 15.30
06-06-06 26.65 26.65 25.95 264,000 26.12 15.18
Date Open High Low Vol Cls adjCls
06-06-05 26.50 26.99 26.38 410,400 26.70 15.52
06-06-02 26.40 26.70 26.25 375,800 26.50 15.40
06-06-01 26.14 26.40 26.08 442,500 26.30 15.28
06-05-31 26.06 26.27 25.70 519,000 26.15 15.20
06-05-30 26.26 26.27 25.90 324,400 26.05 15.14
06-05-26 26.12 26.40 25.95 252,900 26.29 15.28
06-05-25 25.24 26.24 25.24 335,900 26.13 15.18
06-05-24 25.68 25.90 25.12 539,300 25.55 14.85
06-05-23 26.09 26.41 25.52 465,300 25.59 14.87
Date Open High Low Vol Cls adjCls
06-05-22 26.30 26.34 25.61 650,300 25.90 15.05
06-05-19 25.70 26.15 25.53 662,400 25.80 14.99
06-05-18 25.93 26.41 25.58 534,300 25.75 14.96
06-05-17 25.69 25.69 25.27 357,800 25.37 14.74
06-05-16 26.29 26.53 25.81 407,200 25.81 15.00
06-05-15 25.31 26.07 25.20 504,200 25.92 15.06
06-05-12 25.82 25.82 25.19 596,200 25.55 14.85
06-05-11 26.59 26.71 25.89 523,800 26.00 15.11
06-05-10 26.98 27.12 26.66 245,500 26.69 15.51
Date Open High Low Vol Cls adjCls
06-05-09 27.17 27.20 26.85 410,500 26.96 15.67
06-05-08 26.67 27.21 26.56 483,900 27.21 15.81
06-05-05 26.12 26.58 26.12 548,900 26.55 15.43
06-05-04 25.96 26.20 25.80 551,400 26.06 15.14
06-05-03 26.11 26.33 25.77 679,800 26.15 14.95
06-05-02 27.10 27.23 26.00 872,500 26.17 14.96
06-05-01 27.21 27.56 26.78 336,200 26.85 15.35
06-04-28 27.25 27.76 27.00 388,900 27.42 15.68
06-04-27 26.91 27.55 26.77 375,700 27.33 15.62
Date Open High Low Vol Cls adjCls
06-04-26 27.13 27.20 26.82 361,300 27.00 15.44
06-04-25 27.40 27.46 27.13 202,700 27.24 15.57
06-04-24 27.50 27.59 27.21 250,800 27.54 15.74
06-04-21 27.73 27.90 27.43 247,400 27.69 15.83
06-04-20 27.82 27.89 27.29 246,000 27.75 15.86
06-04-19 27.49 27.89 27.45 294,400 27.75 15.86
06-04-18 26.80 27.50 26.70 303,400 27.47 15.70
06-04-17 26.76 26.94 26.66 183,900 26.85 15.35
06-04-13 27.25 27.25 26.72 363,100 26.86 15.36
Date Open High Low Vol Cls adjCls
06-04-12 27.00 27.39 27.00 337,500 27.32 15.62
06-04-11 27.21 27.35 27.02 277,400 27.02 15.45
06-04-10 27.35 27.39 27.05 339,000 27.22 15.56
06-04-07 27.70 27.83 27.31 336,600 27.48 15.71
06-04-06 27.60 27.87 27.60 272,600 27.75 15.86
06-04-05 27.67 27.93 27.62 274,200 27.82 15.90
06-04-04 27.80 27.90 27.50 441,900 27.67 15.82
06-04-03 28.27 28.47 27.71 415,500 27.82 15.90
06-03-31 27.80 28.40 27.65 475,700 28.40 16.24
Date Open High Low Vol Cls adjCls
06-03-30 28.39 28.44 27.81 352,100 27.87 15.93
06-03-29 28.10 28.49 28.01 318,500 28.47 16.28
06-03-28 27.85 28.16 27.76 409,800 28.10 16.06
06-03-27 28.05 28.17 27.72 266,600 27.99 16.00
06-03-24 28.13 28.23 27.97 281,600 28.00 16.01
06-03-23 28.10 28.33 28.00 217,200 28.17 16.10
06-03-22 27.98 28.23 27.80 279,800 28.15 16.09
06-03-21 28.33 28.51 28.02 329,100 28.11 16.07
06-03-20 28.83 28.83 28.23 371,100 28.66 16.38
Date Open High Low Vol Cls adjCls
06-03-17 28.59 28.81 28.07 365,000 28.81 16.47
06-03-16 28.49 28.73 28.25 399,000 28.51 16.30
06-03-15 28.16 28.44 28.11 349,900 28.44 16.26
06-03-14 28.00 28.15 27.76 265,200 28.15 16.09
06-03-13 28.18 28.36 27.73 297,900 28.02 16.02
06-03-10 27.99 28.19 27.61 326,500 28.19 16.12
06-03-09 27.39 27.90 27.29 296,500 27.90 15.95
06-03-08 27.38 27.38 26.84 455,400 27.35 15.64
06-03-07 27.63 27.64 27.23 284,900 27.35 15.64
Date Open High Low Vol Cls adjCls
06-03-06 27.25 27.73 27.01 393,300 27.71 15.84
06-03-03 27.31 27.36 27.08 332,800 27.17 15.53
06-03-02 27.58 27.58 27.31 376,800 27.50 15.72
06-03-01 27.49 27.73 27.25 481,300 27.65 15.81
06-02-28 27.38 27.52 27.22 550,800 27.47 15.70
06-02-27 27.62 27.80 27.22 344,900 27.53 15.74
06-02-24 27.98 27.99 27.52 326,900 27.52 15.73
06-02-23 27.92 27.96 27.45 482,100 27.72 15.85
06-02-22 27.81 28.14 27.52 326,900 28.13 16.08
Date Open High Low Vol Cls adjCls
06-02-21 27.71 28.00 27.60 463,600 27.68 15.82
06-02-17 27.50 27.87 27.33 460,000 27.77 15.88
06-02-16 27.29 27.49 27.14 350,200 27.37 15.65
06-02-15 27.14 27.34 26.99 378,700 27.31 15.61
06-02-14 26.97 27.14 26.40 308,100 27.14 15.52
06-02-13 26.46 26.89 26.46 188,100 26.77 15.30
06-02-10 26.61 26.85 26.33 225,900 26.62 15.22
06-02-09 26.75 26.85 26.47 367,400 26.65 15.24
06-02-08 27.02 27.03 26.64 341,500 27.03 15.21
Date Open High Low Vol Cls adjCls
06-02-07 27.20 27.43 27.00 297,300 27.10 15.25
06-02-06 27.11 27.19 26.92 307,200 27.19 15.30
06-02-03 27.23 27.25 26.57 437,000 27.11 15.25
06-02-02 27.30 27.45 27.20 411,400 27.38 15.41
06-02-01 27.02 27.90 26.96 526,300 27.42 15.43
06-01-31 27.85 27.99 27.60 401,400 27.75 15.61
06-01-30 27.85 28.00 27.62 319,500 27.94 15.72
06-01-27 27.37 27.92 27.37 256,400 27.89 15.69
06-01-26 27.49 27.63 27.30 363,900 27.45 15.45
Date Open High Low Vol Cls adjCls
06-01-25 27.56 27.69 27.29 238,900 27.49 15.47
06-01-24 27.03 27.64 27.03 346,900 27.54 15.50
06-01-23 27.00 27.20 27.00 251,200 27.13 15.27
06-01-20 27.60 27.60 26.83 401,100 26.91 15.14
06-01-19 27.03 27.60 26.97 287,000 27.59 15.52
06-01-18 26.85 27.23 26.82 179,500 27.00 15.19
06-01-17 26.97 27.02 26.66 304,200 27.02 15.20
06-01-13 27.42 27.42 26.85 384,500 26.91 15.14
06-01-12 27.58 27.60 27.35 320,400 27.54 15.50
Date Open High Low Vol Cls adjCls
06-01-11 27.45 27.75 27.29 375,800 27.58 15.52
06-01-10 27.20 27.65 27.16 402,600 27.46 15.45
06-01-09 27.00 27.40 26.85 637,100 27.39 15.41
06-01-06 26.32 27.01 26.20 591,500 27.00 15.19
06-01-05 26.22 26.45 26.09 445,300 26.37 14.84
06-01-04 25.93 26.15 25.84 601,100 26.10 14.69
06-01-03 25.48 25.91 25.27 649,100 25.89 14.57
05-12-30 26.00 26.05 25.49 314,100 25.56 14.38
05-12-29 25.93 26.09 25.67 354,400 25.83 14.53
Date Open High Low Vol Cls adjCls
05-12-28 25.98 26.07 25.77 250,200 25.99 14.62
05-12-27 26.23 26.23 25.92 243,000 25.96 14.61
05-12-23 26.05 26.31 26.04 312,900 26.12 14.70
05-12-22 26.00 26.21 25.75 568,700 26.15 14.71
05-12-21 26.00 26.18 25.92 362,500 26.14 14.71
05-12-20 26.19 26.22 25.60 554,800 25.97 14.61
05-12-19 26.59 26.59 26.20 451,100 26.31 14.80
05-12-16 26.63 26.66 26.42 264,400 26.50 14.91
05-12-15 26.79 26.83 26.39 326,900 26.40 14.86
Date Open High Low Vol Cls adjCls
05-12-14 26.53 26.90 26.30 289,400 26.72 15.04
05-12-13 26.41 26.71 26.20 440,500 26.56 14.95
05-12-12 26.28 26.54 26.23 365,400 26.46 14.89
05-12-09 26.40 26.51 26.24 243,100 26.27 14.78
05-12-08 26.36 26.69 26.19 285,800 26.46 14.89
05-12-07 26.33 26.44 26.03 223,700 26.23 14.76
05-12-06 26.50 26.69 26.26 363,300 26.27 14.78
05-12-05 26.40 26.58 26.20 392,100 26.47 14.89
05-12-02 26.50 26.60 26.25 618,300 26.50 14.91
Date Open High Low Vol Cls adjCls
05-12-01 26.27 27.00 26.26 459,100 26.51 14.92
05-11-30 26.77 26.80 26.13 450,500 26.27 14.78
05-11-29 26.77 26.90 26.55 210,500 26.64 14.99
05-11-28 26.99 27.00 26.66 445,400 26.75 15.05
05-11-25 26.81 26.96 26.61 111,400 26.96 15.17
05-11-23 26.60 26.88 26.55 386,300 26.85 15.11
05-11-22 26.56 26.85 26.36 512,100 26.69 15.02
05-11-21 26.65 26.75 26.20 467,900 26.62 14.98
05-11-18 26.06 26.35 26.02 471,200 26.34 14.82
Date Open High Low Vol Cls adjCls
05-11-17 26.25 26.35 25.97 533,600 26.27 14.78
05-11-16 26.41 26.47 26.06 318,400 26.17 14.73
05-11-15 26.60 26.70 26.33 371,800 26.40 14.86
05-11-14 26.73 26.78 26.34 283,900 26.46 14.89
05-11-11 26.32 26.75 26.32 364,600 26.73 15.04
05-11-10 25.88 26.40 25.63 372,400 26.39 14.85
05-11-09 25.74 26.12 25.72 361,400 25.88 14.56
05-11-08 25.75 25.88 25.55 465,400 25.70 14.46
05-11-07 25.19 25.85 25.18 505,700 25.83 14.53
Date Open High Low Vol Cls adjCls
05-11-04 25.19 25.29 24.92 416,500 25.22 14.19
05-11-03 25.37 25.68 25.10 462,400 25.21 14.19
05-11-02 25.12 25.81 24.93 647,900 25.79 14.28
05-11-01 25.20 25.49 24.66 523,700 25.12 13.90
05-10-31 25.50 25.80 25.34 413,500 25.45 14.09
05-10-28 24.89 25.55 24.88 401,700 25.40 14.06
05-10-27 25.25 25.35 24.74 445,600 24.76 13.71
05-10-26 25.55 25.69 25.20 388,100 25.39 14.05
05-10-25 25.85 25.92 25.55 377,500 25.66 14.20
Date Open High Low Vol Cls adjCls
05-10-24 25.62 26.15 25.61 267,500 25.75 14.25
05-10-21 25.15 25.63 25.10 292,500 25.56 14.15
05-10-20 25.35 25.62 24.91 401,700 25.15 13.92
05-10-19 24.85 25.47 24.40 413,200 25.46 14.09
05-10-18 25.25 25.44 24.90 333,200 24.99 13.83
05-10-17 25.23 25.45 25.03 378,900 25.24 13.97
05-10-14 24.70 25.36 24.52 642,100 25.28 13.99
05-10-13 24.53 24.80 24.25 657,300 24.44 13.53
05-10-12 25.02 25.09 24.60 545,100 24.75 13.70
Date Open High Low Vol Cls adjCls
05-10-11 25.48 25.68 25.10 432,700 25.11 13.90
05-10-10 26.15 26.21 25.40 394,600 25.48 14.10
05-10-07 26.23 26.29 25.76 350,700 26.27 14.54
05-10-06 26.33 26.45 25.83 537,800 26.23 14.52
05-10-05 26.46 26.55 26.26 518,100 26.40 14.61
05-10-04 26.95 26.95 26.50 517,900 26.56 14.70
05-10-03 26.99 27.04 26.59 539,500 27.00 14.95
05-09-30 26.54 27.01 26.48 288,000 26.99 14.94
05-09-29 26.05 26.65 25.88 393,300 26.64 14.75
Date Open High Low Vol Cls adjCls
05-09-28 26.40 26.48 25.97 283,300 26.18 14.49
05-09-27 26.54 26.65 25.95 530,300 26.36 14.59
05-09-26 26.70 26.80 26.53 256,900 26.61 14.73
05-09-23 26.67 26.83 26.39 222,900 26.61 14.73
05-09-22 26.15 26.81 25.64 412,400 26.69 14.77
05-09-21 26.73 26.76 26.27 300,700 26.28 14.55
05-09-20 26.92 27.15 26.70 309,900 26.87 14.87
05-09-19 27.27 27.40 26.75 333,000 26.89 14.88
05-09-16 27.50 27.62 27.30 332,100 27.37 15.15
Date Open High Low Vol Cls adjCls
05-09-15 27.46 27.65 27.34 397,700 27.47 15.21
05-09-14 27.25 27.60 27.25 332,000 27.45 15.19
05-09-13 27.35 27.46 27.17 203,700 27.30 15.11
05-09-12 27.22 27.61 27.09 311,700 27.50 15.22
05-09-09 27.50 27.59 27.15 939,300 27.30 15.11
05-09-08 27.40 27.69 27.31 298,300 27.54 15.24
05-09-07 27.70 27.79 27.34 420,600 27.41 15.17
05-09-06 27.25 27.96 27.25 773,100 27.80 15.39
05-09-02 27.43 27.69 27.21 619,400 27.30 15.11
Date Open High Low Vol Cls adjCls
05-09-01 27.14 27.69 26.85 561,900 27.47 15.21
05-08-31 26.32 27.18 26.31 502,200 27.17 15.04
05-08-30 26.29 26.56 26.12 259,400 26.42 14.62
05-08-29 26.20 26.50 25.84 322,300 26.33 14.57
05-08-26 26.58 26.77 26.21 367,900 26.22 14.51
05-08-25 26.49 26.92 26.30 512,200 26.70 14.78
05-08-24 26.08 26.76 26.00 412,800 26.43 14.63
05-08-23 25.96 26.25 25.91 273,700 26.08 14.44
05-08-22 26.25 26.38 25.80 681,500 25.93 14.35
Date Open High Low Vol Cls adjCls
05-08-19 26.15 26.25 25.51 413,400 25.71 14.23
05-08-18 26.08 26.25 25.82 295,700 26.25 14.53
05-08-17 26.23 26.35 25.85 509,800 26.06 14.43
05-08-16 26.29 26.46 26.10 763,200 26.27 14.54
05-08-15 25.94 26.33 25.70 581,300 26.17 14.49
05-08-12 25.75 26.04 25.60 312,400 25.94 14.36
05-08-11 25.60 25.87 25.54 493,800 25.85 14.31
05-08-10 25.70 26.10 25.57 505,400 25.69 14.22
05-08-09 25.36 26.35 25.36 664,600 25.57 14.15
Date Open High Low Vol Cls adjCls
05-08-08 25.75 26.25 24.50 966,700 25.39 14.05
05-08-05 27.68 27.68 26.29 1,039,300 26.73 14.80
05-08-04 28.20 28.25 27.74 506,400 27.75 15.36
05-08-03 28.58 28.92 28.27 474,500 28.68 15.64
05-08-02 28.01 28.63 27.83 698,600 28.58 15.59
05-08-01 27.95 28.08 27.62 288,600 28.08 15.32
05-07-29 28.18 28.23 27.85 311,000 27.86 15.20
05-07-28 28.14 28.23 27.90 239,800 28.16 15.36
05-07-27 27.88 28.09 27.64 243,600 27.99 15.27
Date Open High Low Vol Cls adjCls
05-07-26 27.76 28.10 27.75 231,300 27.98 15.26
05-07-25 27.70 27.96 27.68 157,800 27.86 15.20
05-07-22 27.60 27.79 27.47 202,800 27.78 15.15
05-07-21 28.23 28.25 27.49 359,200 27.50 15.00
05-07-20 27.95 28.35 27.75 215,200 28.34 15.46
05-07-19 27.68 28.06 27.67 208,800 28.05 15.30
05-07-18 27.63 27.82 27.41 214,100 27.68 15.10
05-07-15 27.50 27.69 27.34 259,400 27.68 15.10
05-07-14 28.10 28.24 27.35 424,400 27.55 15.03
Date Open High Low Vol Cls adjCls
05-07-13 28.37 28.48 28.11 460,900 28.32 15.45
05-07-12 28.09 28.39 28.00 517,700 28.38 15.48
05-07-11 27.76 28.30 27.76 288,700 28.29 15.43
05-07-08 27.50 28.00 27.32 225,900 27.84 15.18
05-07-07 26.97 27.56 26.90 276,300 27.55 15.03
05-07-06 27.40 27.46 27.21 262,500 27.22 14.85
05-07-05 27.23 27.56 27.05 365,500 27.55 15.03
05-07-01 27.11 27.23 26.85 244,500 27.23 14.85
05-06-30 26.83 27.05 26.49 392,800 27.04 14.75
Date Open High Low Vol Cls adjCls
05-06-29 26.68 27.15 26.64 302,700 26.94 14.69
05-06-28 26.54 26.80 26.43 319,400 26.69 14.56
05-06-27 26.62 26.74 26.46 400,100 26.60 14.51
05-06-24 26.96 27.07 26.60 320,100 26.62 14.52
05-06-23 27.15 27.34 26.92 415,500 27.00 14.73
05-06-22 27.37 27.45 27.10 297,600 27.26 14.87
05-06-21 27.41 27.48 27.10 320,500 27.25 14.86
05-06-20 27.70 27.70 27.39 417,200 27.40 14.94
05-06-17 27.27 27.81 27.27 362,100 27.80 15.16
Date Open High Low Vol Cls adjCls
05-06-16 27.40 27.40 27.02 247,800 27.31 14.90
05-06-15 27.36 27.47 27.15 222,800 27.41 14.95
05-06-14 27.22 27.46 27.11 295,700 27.45 14.97
05-06-13 26.96 27.31 26.88 257,200 27.30 14.89
05-06-10 26.98 27.14 26.88 172,500 27.00 14.73
05-06-09 27.09 27.19 26.88 276,900 27.10 14.78
05-06-08 27.20 27.32 27.02 396,000 27.15 14.81
05-06-07 26.85 27.47 26.83 598,800 27.10 14.78
05-06-06 26.65 27.03 26.60 956,300 26.95 14.70
Date Open High Low Vol Cls adjCls
05-06-03 27.15 27.47 26.63 671,000 27.10 14.78
05-06-02 27.40 27.77 27.29 663,400 27.31 14.90
05-06-01 27.05 28.43 27.03 568,200 28.43 15.51
05-05-31 26.90 27.24 26.87 1,764,200 27.19 14.83
05-05-27 26.75 26.79 26.55 491,700 26.76 14.60
05-05-26 26.29 26.65 26.26 570,000 26.40 14.40
05-05-25 27.12 27.12 26.27 506,800 26.29 14.34
05-05-24 27.13 27.13 26.52 426,600 26.77 14.60
05-05-23 27.10 27.14 26.92 564,600 27.04 14.75
Date Open High Low Vol Cls adjCls
05-05-20 26.95 27.16 26.57 645,900 27.16 14.81
05-05-19 26.45 26.99 26.45 664,800 26.88 14.66
05-05-18 26.43 26.94 26.34 699,000 26.94 14.69
05-05-17 26.27 26.29 25.99 642,200 26.26 14.32
05-05-16 26.09 26.35 25.99 671,100 26.25 14.32
05-05-13 25.82 26.29 25.82 492,900 25.90 14.13
05-05-12 25.82 26.20 25.80 400,600 25.92 14.14
05-05-11 25.80 26.19 25.56 675,700 26.12 14.25
05-05-10 25.50 25.72 25.35 538,200 25.72 14.03
Date Open High Low Vol Cls adjCls
05-05-09 25.01 25.54 25.01 453,700 25.54 13.93
05-05-06 25.35 25.35 24.95 377,900 25.10 13.69
05-05-05 25.09 25.48 25.03 439,300 25.36 13.83
05-05-04 25.00 25.10 24.82 361,700 25.09 13.68
05-05-03 25.22 25.22 24.77 594,300 24.95 13.61
05-05-02 25.77 25.80 25.27 412,100 25.64 13.76
05-04-29 25.50 25.64 25.12 373,300 25.64 13.76
05-04-28 25.20 25.40 25.01 242,000 25.25 13.55
05-04-27 25.22 25.24 24.93 403,800 25.24 13.54
Date Open High Low Vol Cls adjCls
05-04-26 24.75 25.10 24.75 328,600 25.07 13.45
05-04-25 24.51 25.00 24.51 328,700 25.00 13.41
05-04-22 24.57 24.70 24.45 402,600 24.64 13.22
05-04-21 24.34 24.50 24.16 325,200 24.29 13.03
05-04-20 24.43 24.56 24.18 414,000 24.32 13.05
05-04-19 24.11 24.43 24.11 321,000 24.43 13.11
05-04-18 24.21 24.30 24.07 459,500 24.15 12.96
05-04-15 24.02 24.33 23.98 348,400 24.09 12.92
05-04-14 24.01 24.22 24.00 365,900 24.12 12.94
Date Open High Low Vol Cls adjCls
05-04-13 24.28 24.33 24.02 323,000 24.16 12.96
05-04-12 23.99 24.27 23.77 461,400 24.19 12.98
05-04-11 23.79 23.93 23.67 292,800 23.93 12.84
05-04-08 23.85 23.91 23.66 309,500 23.80 12.77
05-04-07 23.46 23.79 23.45 371,600 23.79 12.76
05-04-06 23.55 23.69 23.37 569,000 23.45 12.58
05-04-05 23.45 23.55 23.40 670,600 23.50 12.61
05-04-04 23.80 23.80 23.35 315,800 23.45 12.58
05-04-01 23.72 23.98 23.48 397,400 23.82 12.78
Date Open High Low Vol Cls adjCls
05-03-31 23.98 24.01 23.45 505,600 23.47 12.59
05-03-30 23.90 23.95 23.70 549,700 23.83 12.78
05-03-29 23.57 23.90 23.57 483,700 23.65 12.69
05-03-28 23.95 24.00 23.40 641,600 23.70 12.71
05-03-24 23.60 24.06 23.45 643,100 23.45 12.58
05-03-23 23.20 23.88 23.13 435,000 23.52 12.62
05-03-22 24.27 24.35 23.66 524,600 23.66 12.69
05-03-21 24.06 24.36 23.94 236,600 24.13 12.95
05-03-18 24.63 24.63 23.99 474,300 24.16 12.96
Date Open High Low Vol Cls adjCls
05-03-17 24.22 24.60 24.19 377,400 24.47 13.13
05-03-16 24.43 24.43 24.03 346,900 24.09 12.92
05-03-15 24.91 25.10 24.43 310,100 24.43 13.11
05-03-14 24.29 24.92 24.29 359,100 24.92 13.37
05-03-11 24.74 24.74 24.12 468,100 24.19 12.98
05-03-10 24.24 24.89 24.24 394,500 24.75 13.28
05-03-09 25.10 25.11 24.00 581,300 24.24 13.00
05-03-08 25.65 25.65 25.20 230,400 25.24 13.54
05-03-07 25.25 25.76 25.24 252,100 25.65 13.76
Date Open High Low Vol Cls adjCls
05-03-04 25.21 25.54 25.12 305,900 25.51 13.69
05-03-03 25.00 25.10 24.75 319,100 25.10 13.47
05-03-02 25.20 25.20 24.80 452,800 24.93 13.37
05-03-01 25.19 25.53 25.19 325,500 25.41 13.63
05-02-28 25.10 25.27 24.88 584,700 25.20 13.52
05-02-25 24.68 25.10 24.61 447,800 25.10 13.47
05-02-24 24.90 24.91 24.45 446,000 24.54 13.17
05-02-23 25.39 25.40 24.74 670,100 24.77 13.29
05-02-22 25.13 25.45 24.67 682,000 24.71 13.26
Date Open High Low Vol Cls adjCls
05-02-18 25.53 25.53 25.08 862,500 25.33 13.59
05-02-17 26.10 26.12 25.70 761,600 25.78 13.83
05-02-16 26.13 26.13 25.79 524,600 26.00 13.95
05-02-15 26.55 26.63 25.91 353,500 26.13 14.02
05-02-14 26.10 26.35 26.01 364,000 26.27 14.09
05-02-11 26.34 26.36 26.00 313,200 26.25 14.08
05-02-10 26.29 26.30 26.00 288,700 26.24 14.08
05-02-09 26.10 26.25 26.00 453,600 26.20 14.06
05-02-08 26.05 26.22 25.93 335,900 26.22 14.07
Date Open High Low Vol Cls adjCls
05-02-07 26.29 26.39 25.90 328,400 26.00 13.95
05-02-04 26.10 26.34 26.05 1,061,800 26.20 14.06
05-02-03 26.13 26.30 26.00 941,000 26.00 13.95
05-02-02 26.02 26.69 26.02 614,000 26.69 14.09
05-02-01 26.10 26.10 25.80 425,400 26.10 13.78
05-01-31 25.46 26.00 25.46 640,800 25.96 13.71
05-01-28 25.66 25.75 25.43 466,300 25.52 13.48
05-01-27 25.84 25.95 25.54 437,400 25.66 13.55
05-01-26 25.66 25.90 25.64 521,200 25.83 13.64
Date Open High Low Vol Cls adjCls
05-01-25 26.19 26.38 25.74 398,700 25.80 13.62
05-01-24 26.30 26.45 26.03 498,200 26.19 13.83
05-01-21 26.17 26.51 26.02 259,600 26.37 13.92
05-01-20 26.27 26.32 25.95 310,100 26.15 13.81
05-01-19 26.30 26.45 26.06 351,300 26.27 13.87
05-01-18 25.80 26.22 25.66 323,600 26.22 13.85
05-01-14 25.56 26.00 25.50 264,000 25.89 13.67
05-01-13 25.43 25.80 25.42 632,900 25.60 13.52
05-01-12 25.60 25.60 24.54 762,300 25.29 13.35
Date Open High Low Vol Cls adjCls
05-01-11 25.95 26.00 25.46 416,300 25.48 13.45
05-01-10 26.33 26.37 25.99 268,800 26.01 13.73
05-01-07 26.50 26.64 26.09 275,900 26.18 13.82
05-01-06 26.34 26.60 25.95 596,700 26.36 13.92
05-01-05 26.90 26.90 25.30 722,300 26.15 13.81
05-01-04 27.50 27.67 26.94 297,100 27.07 14.29
05-01-03 27.74 27.75 27.05 387,400 27.45 14.49
04-12-31 27.70 27.85 27.65 362,300 27.69 14.62
04-12-30 27.85 27.90 27.66 289,300 27.82 14.69
Date Open High Low Vol Cls adjCls
04-12-29 27.84 27.95 27.80 260,800 27.83 14.70
04-12-28 27.95 28.03 27.74 222,100 27.85 14.71
04-12-27 28.00 28.05 27.70 201,700 27.88 14.72
04-12-23 28.38 28.38 27.82 250,400 27.91 14.74
04-12-22 28.26 28.39 28.09 358,000 28.31 14.95
04-12-21 27.72 28.11 27.67 313,800 28.11 14.84
04-12-20 27.53 27.69 27.34 277,800 27.69 14.62
04-12-17 27.25 27.70 27.01 353,000 27.61 14.58
04-12-16 27.50 27.70 27.21 171,500 27.21 14.37
Date Open High Low Vol Cls adjCls
04-12-15 27.40 27.80 27.27 413,200 27.61 14.58
04-12-14 27.50 27.60 27.37 315,900 27.55 14.55
04-12-13 27.62 27.89 27.45 315,800 27.45 14.49
04-12-10 27.72 27.72 27.26 342,300 27.61 14.58
04-12-09 27.40 27.68 27.20 326,200 27.68 14.62
04-12-08 27.50 27.60 27.15 555,200 27.58 14.56
04-12-07 27.66 27.80 27.12 264,200 27.12 14.32
04-12-06 27.79 27.93 27.46 302,000 27.66 14.61
04-12-03 27.11 27.72 27.11 373,500 27.72 14.64
Date Open High Low Vol Cls adjCls
04-12-02 27.14 27.46 26.91 421,500 27.20 14.36
04-12-01 26.94 27.59 26.76 482,200 27.34 14.44
04-11-30 26.90 26.95 26.58 507,300 26.83 14.17
04-11-29 26.74 27.10 26.68 475,400 26.90 14.20
04-11-26 27.11 27.22 26.82 111,700 26.90 14.20
04-11-24 26.85 27.09 26.70 359,700 27.09 14.30
04-11-23 26.96 26.96 26.55 292,200 26.82 14.16
04-11-22 27.00 27.06 26.39 652,200 26.71 14.10
04-11-19 26.90 26.90 26.07 593,800 26.18 13.82
Date Open High Low Vol Cls adjCls
04-11-18 27.20 27.38 26.50 466,100 26.90 14.20
04-11-17 27.85 27.99 27.01 325,200 27.09 14.30
04-11-16 27.80 27.98 27.70 521,200 27.88 14.72
04-11-15 27.40 27.97 27.33 304,500 27.97 14.77
04-11-12 26.98 27.59 26.69 476,900 27.59 14.57
04-11-11 27.00 27.00 26.75 546,300 26.98 14.25
04-11-10 26.63 26.92 26.50 563,800 26.80 14.15
04-11-09 26.77 26.77 26.55 458,500 26.64 14.07
04-11-08 26.78 26.87 26.49 437,000 26.87 14.19
Date Open High Low Vol Cls adjCls
04-11-05 27.89 27.89 26.84 511,400 26.96 14.24
04-11-04 27.64 27.98 27.54 322,400 27.88 14.72
04-11-03 27.97 28.23 27.96 275,900 28.23 14.69
04-11-02 28.27 28.28 27.69 380,800 27.73 14.43
04-11-01 27.90 28.05 27.69 257,300 28.05 14.59
04-10-29 28.20 28.25 27.63 578,900 27.83 14.48
04-10-28 27.50 28.30 27.20 658,400 28.30 14.72
04-10-27 28.85 28.85 28.20 551,300 28.64 14.90
04-10-26 27.66 28.85 27.51 222,400 28.85 15.01
Date Open High Low Vol Cls adjCls
04-10-25 27.78 27.78 27.52 257,100 27.56 14.34
04-10-22 27.75 28.05 27.60 308,700 27.79 14.46
04-10-21 27.29 27.85 27.28 298,700 27.85 14.49
04-10-20 27.55 27.60 26.95 458,100 27.20 14.15
04-10-19 27.80 27.95 27.50 283,800 27.55 14.33
04-10-18 27.54 27.80 27.44 212,600 27.80 14.46
04-10-15 27.54 27.55 27.25 229,200 27.50 14.31
04-10-14 26.90 27.42 26.85 292,300 27.42 14.26
04-10-13 26.77 26.88 26.74 235,200 26.85 13.97
Date Open High Low Vol Cls adjCls
04-10-12 26.55 26.87 26.32 267,700 26.87 13.98
04-10-11 26.74 26.80 26.47 248,800 26.55 13.81
04-10-08 26.41 26.64 26.32 317,800 26.64 13.86
04-10-07 26.87 26.87 26.28 299,500 26.28 13.67
04-10-06 26.64 26.80 26.52 243,700 26.72 13.90
04-10-05 26.42 26.66 26.33 279,200 26.64 13.86
04-10-04 26.38 26.48 26.32 284,800 26.38 13.72
04-10-01 26.00 26.44 25.79 534,800 26.30 13.68
04-09-30 25.98 26.20 25.76 419,500 26.00 13.53
Date Open High Low Vol Cls adjCls
04-09-29 25.89 26.07 25.82 241,800 25.98 13.52
04-09-28 25.68 25.90 25.54 224,700 25.90 13.47
04-09-27 25.60 25.67 25.39 209,100 25.62 13.33
04-09-24 25.50 25.71 25.50 223,200 25.52 13.28
04-09-23 25.75 25.79 25.47 311,900 25.47 13.25
04-09-22 25.64 25.78 25.42 315,300 25.55 13.29
04-09-21 25.50 25.70 25.41 278,700 25.61 13.32
04-09-20 25.69 25.74 25.33 258,000 25.33 13.18
04-09-17 25.97 25.99 25.56 279,100 25.67 13.35
Date Open High Low Vol Cls adjCls
04-09-16 25.45 25.99 25.34 259,900 25.97 13.51
04-09-15 24.72 25.48 24.72 297,000 25.37 13.20
04-09-14 25.21 25.28 24.95 345,800 24.95 12.98
04-09-13 25.70 25.70 25.21 278,000 25.21 13.12
04-09-10 25.70 25.70 25.41 198,700 25.66 13.35
04-09-09 25.90 25.90 25.48 405,800 25.60 13.32
04-09-08 26.00 26.03 25.66 262,900 25.75 13.40
04-09-07 25.88 25.93 25.70 206,000 25.93 13.49
04-09-03 25.49 25.65 25.31 229,100 25.65 13.34
Date Open High Low Vol Cls adjCls
04-09-02 25.40 25.49 25.29 358,600 25.49 13.26
04-09-01 25.51 25.57 25.20 343,900 25.24 13.13
04-08-31 25.49 25.49 25.23 290,300 25.35 13.19
04-08-30 25.28 25.46 25.05 330,400 25.25 13.14
04-08-27 25.55 25.55 25.01 359,000 25.19 13.10
04-08-26 25.28 25.49 25.19 252,100 25.40 13.21
04-08-25 25.45 25.64 25.04 321,200 25.14 13.08
04-08-24 25.35 25.54 24.93 299,800 25.54 13.29
04-08-23 25.28 25.34 24.97 249,000 25.02 13.02
Date Open High Low Vol Cls adjCls
04-08-20 25.00 25.21 24.65 391,000 25.18 13.10
04-08-19 26.00 26.00 24.44 602,600 24.45 12.72
04-08-18 25.29 25.38 25.06 347,400 25.30 13.16
04-08-17 24.86 25.16 24.78 280,400 25.16 13.09
04-08-16 24.51 24.70 24.37 237,000 24.70 12.85
04-08-13 24.14 24.39 24.14 183,400 24.30 12.64
04-08-12 24.48 24.49 24.12 237,700 24.23 12.61
04-08-11 24.49 24.50 24.25 300,200 24.50 12.75
04-08-10 24.06 24.31 23.95 273,300 24.31 12.65
Date Open High Low Vol Cls adjCls
04-08-09 24.00 24.09 23.75 244,400 24.05 12.51
04-08-06 23.87 24.30 23.15 498,400 23.98 12.48
04-08-05 24.60 24.66 23.88 485,100 23.89 12.43
04-08-04 24.51 24.60 24.31 488,500 24.44 12.71
04-08-03 24.79 24.81 24.50 788,800 24.51 12.75
04-08-02 24.66 24.79 24.03 440,200 24.79 12.90
04-07-30 24.85 25.00 24.69 292,400 24.96 12.77
04-07-29 24.82 25.07 24.50 236,400 24.70 12.63
04-07-28 24.62 24.90 24.45 274,400 24.82 12.70
Date Open High Low Vol Cls adjCls
04-07-27 24.74 25.20 24.62 251,300 24.72 12.64
04-07-26 24.85 24.92 24.52 256,100 24.52 12.54
04-07-23 25.15 25.15 24.75 284,700 24.75 12.66
04-07-22 25.60 25.60 24.86 427,400 24.90 12.74
04-07-21 26.11 26.11 25.30 373,200 25.55 13.07
04-07-20 26.05 26.14 25.73 482,400 25.80 13.20
04-07-19 26.00 26.00 25.77 326,800 25.80 13.20
04-07-16 25.90 25.95 25.62 324,400 25.74 13.17
04-07-15 25.45 25.55 25.33 279,600 25.55 13.07
Date Open High Low Vol Cls adjCls
04-07-14 25.10 25.34 24.88 250,500 25.30 12.94
04-07-13 25.46 25.60 24.80 241,600 24.85 12.71
04-07-12 24.89 25.30 24.81 229,500 25.30 12.94
04-07-09 25.50 25.61 24.80 271,900 25.05 12.81
04-07-08 25.50 25.50 24.99 328,200 24.99 12.78
04-07-07 24.94 25.41 24.91 328,700 25.41 13.00
04-07-06 25.06 25.12 24.53 283,900 24.84 12.71
04-07-02 24.25 24.97 24.25 441,100 24.97 12.77
04-07-01 24.15 24.46 23.83 323,300 24.18 12.37
Date Open High Low Vol Cls adjCls
04-06-30 23.76 24.07 23.66 1,040,700 24.04 12.30
04-06-29 24.22 24.32 23.72 437,400 23.82 12.18
04-06-28 24.48 24.50 24.16 290,800 24.28 12.42
04-06-25 24.31 24.48 24.08 384,700 24.30 12.43
04-06-24 24.37 24.40 24.26 273,700 24.30 12.43
04-06-23 24.30 24.38 24.06 192,500 24.38 12.47
04-06-22 24.50 24.50 24.01 267,900 24.05 12.30
04-06-21 24.01 24.39 23.94 228,900 24.39 12.48
04-06-18 23.94 24.12 23.85 234,900 24.07 12.31
Date Open High Low Vol Cls adjCls
04-06-17 23.77 23.97 23.58 332,600 23.86 12.20
04-06-16 23.70 23.98 23.49 348,400 23.84 12.19
04-06-15 23.28 23.57 23.25 406,800 23.46 12.00
04-06-14 23.72 23.79 23.19 308,900 23.22 11.88
04-06-10 23.98 23.98 23.58 235,100 23.71 12.13
04-06-09 23.85 24.10 23.62 299,400 23.68 12.11
04-06-08 24.05 24.05 23.71 266,400 23.82 12.18
04-06-07 23.73 24.10 23.68 246,900 23.93 12.24
04-06-04 23.97 24.02 23.44 301,200 23.53 12.04
Date Open High Low Vol Cls adjCls
04-06-03 23.99 24.00 23.53 285,900 23.69 12.12
04-06-02 23.73 23.95 23.71 450,300 23.85 12.20
04-06-01 24.03 24.04 23.36 382,800 23.47 12.01
04-05-28 23.99 24.03 23.55 277,400 24.03 12.29
04-05-27 23.75 23.80 23.28 388,300 23.65 12.10
04-05-26 23.43 23.50 22.87 325,000 23.48 12.01
04-05-25 22.99 23.17 22.50 681,900 23.15 11.84
04-05-24 23.27 23.27 22.28 591,900 22.50 11.51
04-05-21 22.73 22.76 22.24 574,400 22.27 11.39
Date Open High Low Vol Cls adjCls
04-05-20 22.45 22.58 22.00 283,800 22.58 11.55
04-05-19 22.68 22.87 21.80 429,500 22.00 11.25
04-05-18 22.61 22.61 21.95 770,200 22.42 11.47
04-05-17 22.20 22.29 21.76 540,800 22.01 11.26
04-05-14 21.80 22.19 21.65 482,800 22.00 11.25
04-05-13 21.50 22.02 21.50 548,600 21.80 11.15
04-05-12 22.00 22.07 21.56 535,800 21.91 11.21
04-05-11 21.66 22.38 21.62 449,800 22.05 11.28
04-05-10 21.50 22.02 20.00 1,147,600 21.68 11.09
Date Open High Low Vol Cls adjCls
04-05-07 22.85 23.10 22.09 633,400 22.14 11.33
04-05-06 23.60 23.60 22.80 499,800 23.18 11.86
04-05-05 23.90 23.99 23.52 299,600 23.59 12.07
04-05-04 23.68 24.10 23.28 708,600 23.87 12.21
04-05-03 23.91 24.04 23.64 604,900 24.04 12.08
04-04-30 23.90 24.10 23.74 899,600 23.90 12.01
04-04-29 23.80 24.27 23.50 698,300 23.70 11.91
04-04-28 23.90 24.13 23.90 403,100 23.95 12.04
04-04-27 23.65 23.97 23.51 693,700 23.97 12.05
Date Open High Low Vol Cls adjCls
04-04-26 23.80 24.15 23.76 326,300 23.99 12.06
04-04-23 24.75 24.75 23.74 454,000 23.75 11.94
04-04-22 23.45 24.12 23.45 579,000 24.02 12.07
04-04-21 23.50 23.80 23.02 691,900 23.32 11.72
04-04-20 24.95 25.00 23.69 619,400 23.69 11.91
04-04-19 24.84 25.00 24.50 391,200 24.95 12.54
04-04-16 25.00 25.30 24.50 758,000 24.83 12.48
04-04-15 23.60 24.47 23.60 687,300 24.29 12.21
04-04-14 23.40 24.02 22.90 1,022,200 23.50 11.81
Date Open High Low Vol Cls adjCls
04-04-13 22.50 24.43 22.40 1,501,500 23.40 11.76
04-04-12 23.50 24.45 23.39 1,407,300 23.96 12.04
04-04-08 25.61 25.89 25.09 706,600 25.12 12.63
04-04-07 24.11 26.17 24.11 1,385,900 25.61 12.87
04-04-06 25.00 25.16 22.80 2,524,400 24.60 12.36
04-04-05 27.25 27.45 25.50 1,671,600 26.09 13.11
04-04-02 28.60 28.65 28.13 394,000 28.15 14.15
04-04-01 28.35 28.60 28.25 462,800 28.60 14.38
04-03-31 28.68 28.68 28.20 657,100 28.30 14.22
Date Open High Low Vol Cls adjCls
04-03-30 28.68 28.68 28.41 391,200 28.50 14.32
04-03-29 28.15 28.68 28.05 282,800 28.68 14.42
04-03-26 28.00 28.15 27.87 356,200 28.03 14.09
04-03-25 28.12 28.49 27.96 402,400 28.20 14.17
04-03-24 28.60 28.61 28.07 240,000 28.12 14.13
04-03-23 28.25 28.65 28.15 273,400 28.65 14.40
04-03-22 28.09 28.70 28.03 329,200 28.39 14.27
04-03-19 28.29 28.46 28.03 274,000 28.09 14.12
04-03-18 28.04 28.15 27.80 280,600 28.13 14.14
Date Open High Low Vol Cls adjCls
04-03-17 27.70 27.87 27.45 616,100 27.87 14.01
04-03-16 27.46 27.58 27.32 510,400 27.54 13.84
04-03-15 27.99 27.99 27.32 412,900 27.52 13.83
04-03-12 27.50 27.96 27.43 491,300 27.96 14.05
04-03-11 28.00 28.25 27.19 528,300 27.42 13.78
04-03-10 28.60 28.75 28.21 283,800 28.21 14.18
04-03-09 28.60 28.87 28.54 246,700 28.70 14.43
04-03-08 28.75 28.89 28.65 231,800 28.75 14.45
04-03-05 28.90 29.05 28.65 252,400 28.80 14.48
Date Open High Low Vol Cls adjCls
04-03-04 29.67 29.67 28.79 259,800 28.94 14.55
04-03-03 28.75 29.15 28.75 558,400 29.09 14.62
04-03-02 28.30 29.05 28.20 372,500 28.74 14.45
04-03-01 55.68 56.70 55.66 311,200 56.70 14.25
04-02-27 56.04 56.20 55.50 313,400 55.68 13.99
04-02-26 56.40 56.40 56.02 226,600 56.04 14.08
04-02-25 55.70 56.65 55.70 309,600 56.65 14.24
04-02-24 55.60 55.94 55.10 461,800 55.82 14.03
04-02-23 55.40 55.50 55.20 246,600 55.50 13.95
Date Open High Low Vol Cls adjCls
04-02-20 55.95 55.97 55.19 416,200 55.30 13.90
04-02-19 55.26 55.39 55.09 628,000 55.25 13.89
04-02-18 56.02 56.05 55.20 476,800 55.25 13.89
04-02-17 56.18 56.50 55.75 350,600 56.02 14.08
04-02-13 56.60 56.66 56.00 260,200 56.18 14.12
04-02-12 56.85 56.85 56.00 453,200 56.20 14.12
04-02-11 56.64 56.75 56.17 425,200 56.75 14.26
04-02-10 56.24 56.50 55.94 336,800 56.40 14.17
04-02-09 56.75 56.80 55.40 1,713,600 56.34 14.16
Date Open High Low Vol Cls adjCls
04-02-06 55.50 56.90 55.00 437,000 56.90 14.30
04-02-05 54.75 55.55 54.72 386,400 55.25 13.89
04-02-04 56.01 56.01 54.50 7,986,800 54.75 13.76
04-02-03 56.41 56.60 55.98 540,200 56.00 14.07
04-02-02 55.39 56.60 55.03 497,800 56.48 14.19
04-01-30 55.52 56.23 55.25 629,000 56.23 13.92
04-01-29 55.87 55.94 54.79 655,000 55.50 13.74
04-01-28 55.80 56.13 55.00 747,400 55.89 13.84
04-01-27 54.45 55.99 54.40 506,400 55.95 13.85
Date Open High Low Vol Cls adjCls
04-01-26 54.15 54.50 53.71 362,400 54.45 13.48
04-01-23 54.28 54.28 52.83 545,600 53.55 13.26
04-01-22 52.98 54.50 52.98 543,800 54.29 13.44
04-01-21 51.75 52.66 51.30 301,400 52.66 13.04
04-01-20 51.25 52.21 51.11 398,200 51.74 12.81
04-01-16 52.95 52.95 52.00 350,200 52.00 12.87
04-01-15 53.35 53.59 52.63 927,400 52.66 13.04
04-01-14 52.75 53.19 52.40 268,400 53.10 13.15
04-01-13 52.30 52.90 52.20 307,000 52.90 13.10
Date Open High Low Vol Cls adjCls
04-01-12 52.00 52.47 51.81 208,000 52.30 12.95
04-01-09 51.42 52.11 51.15 287,000 52.00 12.87
04-01-08 51.49 51.73 51.15 227,800 51.30 12.70
04-01-07 51.68 52.10 51.36 378,000 51.46 12.74
04-01-06 51.00 51.68 50.76 243,600 51.68 12.79
04-01-05 50.60 51.63 50.60 552,600 50.90 12.60
04-01-02 50.84 50.90 50.53 316,600 50.60 12.53
03-12-31 51.27 51.61 50.79 412,600 50.80 12.58
03-12-30 51.00 51.70 50.90 258,400 51.26 12.69
Date Open High Low Vol Cls adjCls
03-12-29 50.40 51.07 50.40 267,000 51.03 12.63
03-12-26 50.14 50.50 50.12 86,800 50.46 12.49
03-12-24 50.14 50.34 50.09 156,800 50.10 12.40
03-12-23 50.17 50.41 49.70 335,600 49.98 12.37
03-12-22 49.10 50.17 49.00 252,400 50.17 12.42
03-12-19 49.40 49.43 49.25 234,200 49.33 12.21
03-12-18 49.40 49.44 49.26 277,800 49.40 12.23
03-12-17 49.35 49.51 49.15 248,400 49.40 12.23
03-12-16 49.00 49.40 48.90 268,600 49.40 12.23
Date Open High Low Vol Cls adjCls
03-12-15 49.00 49.15 48.88 267,600 49.00 12.13
03-12-12 48.91 49.24 48.84 427,000 48.90 12.11
03-12-11 48.65 49.18 48.60 257,600 48.90 12.11
03-12-10 48.60 49.01 48.56 210,600 48.67 12.05
03-12-09 48.61 49.25 48.51 492,800 49.25 12.19
03-12-08 48.17 48.64 48.11 320,200 48.55 12.02
03-12-05 47.40 48.30 47.40 395,400 48.17 11.93
03-12-04 47.10 47.50 46.90 305,600 47.40 11.74
03-12-03 47.44 47.55 46.80 367,400 46.80 11.59
Date Open High Low Vol Cls adjCls
03-12-02 47.65 47.74 47.31 305,600 47.69 11.81
03-12-01 46.95 47.65 46.90 427,000 47.65 11.80
03-11-28 46.65 46.84 46.41 169,600 46.84 11.60
03-11-26 46.08 46.65 46.08 263,000 46.65 11.55
03-11-25 45.63 46.16 45.50 334,400 46.05 11.40
03-11-24 45.28 45.55 45.05 406,400 45.50 11.26
03-11-21 45.65 45.70 43.80 814,800 45.03 11.15
03-11-20 46.10 46.12 45.29 926,800 45.40 11.24
03-11-19 46.48 46.50 45.86 621,200 46.25 11.45
Date Open High Low Vol Cls adjCls
03-11-18 46.80 46.85 46.40 302,600 46.43 11.50
03-11-17 47.19 47.20 46.61 423,800 46.80 11.59
03-11-14 46.80 47.87 46.80 273,800 47.07 11.65
03-11-13 47.25 47.25 46.53 380,600 46.95 11.62
03-11-12 46.40 47.35 46.31 580,000 47.35 11.72
03-11-11 46.40 46.57 46.20 437,000 46.57 11.53
03-11-10 46.60 46.69 46.20 358,400 46.40 11.49
03-11-07 46.30 46.67 46.30 456,800 46.53 11.52
03-11-06 46.68 46.74 46.09 909,400 46.25 11.45
Date Open High Low Vol Cls adjCls
03-11-05 46.50 46.70 46.20 561,600 46.68 11.56
03-11-04 46.65 47.00 46.24 4,025,600 47.00 11.64
03-11-03 46.75 47.30 46.29 517,600 46.62 11.54
03-10-31 47.40 47.42 46.24 476,200 46.63 11.54
03-10-30 48.00 48.35 47.70 613,600 48.17 11.72
03-10-29 47.92 48.29 47.80 433,600 48.02 11.68
03-10-28 47.30 47.87 47.25 270,200 47.80 11.63
03-10-27 47.00 47.96 46.93 243,800 47.23 11.49
03-10-24 47.30 47.45 46.84 234,600 46.90 11.41
Date Open High Low Vol Cls adjCls
03-10-23 47.57 47.75 47.35 215,800 47.35 11.52
03-10-22 47.85 47.85 47.60 810,600 47.65 11.59
03-10-21 47.60 47.80 47.57 175,000 47.77 11.62
03-10-20 47.72 47.79 47.61 211,400 47.65 11.59
03-10-17 47.78 47.80 47.50 234,800 47.60 11.58
03-10-16 47.78 47.85 47.50 302,600 47.78 11.63
03-10-15 47.90 47.94 47.66 327,400 47.78 11.63
03-10-14 47.80 47.98 47.50 301,600 47.97 11.67
03-10-13 47.85 48.19 47.85 249,000 47.91 11.66
Date Open High Low Vol Cls adjCls
03-10-10 47.90 48.01 47.60 218,400 48.00 11.68
03-10-09 47.67 48.00 47.60 405,000 48.00 11.68
03-10-08 47.62 47.70 47.44 246,600 47.70 11.61
03-10-07 47.70 47.99 47.62 446,800 47.82 11.64
03-10-06 47.53 48.05 47.40 350,000 48.05 11.69
03-10-03 47.35 47.85 47.25 460,200 47.53 11.56
03-10-02 46.69 47.15 46.60 365,200 47.00 11.44
03-10-01 46.69 46.80 46.10 595,600 46.69 11.36
03-09-30 45.55 46.71 45.55 738,800 46.70 11.36
Date Open High Low Vol Cls adjCls
03-09-29 45.12 45.60 44.95 221,600 45.60 11.10
03-09-26 45.31 45.38 45.00 254,600 45.12 10.98
03-09-25 44.95 45.42 44.56 347,000 45.38 11.04
03-09-24 45.38 45.40 44.80 255,000 44.80 10.90
03-09-23 44.95 45.40 44.93 318,800 45.38 11.04
03-09-22 44.90 45.41 44.65 560,400 44.97 10.94
03-09-19 44.22 45.00 44.15 653,800 44.91 10.93
03-09-18 43.90 44.23 43.80 262,400 44.22 10.76
03-09-17 44.10 44.13 43.70 309,200 43.70 10.63
Date Open High Low Vol Cls adjCls
03-09-16 44.11 44.31 43.80 289,800 43.93 10.69
03-09-15 44.00 44.40 44.00 731,200 44.13 10.74
03-09-12 42.70 43.40 42.64 392,400 43.28 10.53
03-09-11 42.63 42.98 42.24 293,400 42.87 10.43
03-09-10 43.39 43.45 42.49 250,600 42.63 10.37
03-09-09 43.60 43.85 43.36 286,000 43.39 10.56
03-09-08 43.79 43.79 43.50 207,400 43.65 10.62
03-09-05 43.85 43.88 43.45 366,800 43.54 10.59
03-09-04 43.85 44.00 43.50 282,000 43.94 10.69
Date Open High Low Vol Cls adjCls
03-09-03 43.26 43.75 43.17 284,400 43.75 10.65
03-09-02 42.20 43.07 42.03 429,400 43.01 10.46
03-08-29 41.68 42.06 41.58 331,400 42.05 10.23
03-08-28 42.00 42.00 41.81 228,200 41.83 10.18
03-08-27 41.88 42.38 41.82 127,800 42.25 10.28
03-08-26 42.00 42.00 41.51 207,000 41.91 10.20
03-08-25 42.07 42.21 41.72 207,800 41.98 10.21
03-08-22 42.50 42.54 42.03 270,800 42.04 10.23
03-08-21 42.15 42.46 42.02 350,200 42.45 10.33
Date Open High Low Vol Cls adjCls
03-08-20 41.85 41.85 41.35 698,000 41.77 10.16
03-08-19 42.26 42.26 42.02 336,400 42.10 10.24
03-08-18 42.42 42.50 42.24 386,400 42.25 10.28
03-08-15 42.46 42.63 42.14 235,400 42.40 10.32
03-08-14 41.75 42.35 41.75 342,400 42.26 10.28
03-08-13 41.80 42.51 41.43 357,000 41.75 10.16
03-08-12 41.69 41.96 41.54 279,800 41.90 10.19
03-08-11 42.20 42.21 41.67 323,000 41.68 10.14
03-08-08 42.60 42.62 42.10 208,400 42.23 10.28
Date Open High Low Vol Cls adjCls
03-08-07 42.20 42.68 41.79 442,400 42.67 10.38
03-08-06 42.50 42.54 41.93 491,400 42.40 10.32
03-08-05 42.65 42.65 42.20 286,800 42.53 10.35
03-08-04 43.24 43.24 41.84 4,483,800 42.65 10.38
03-08-01 43.68 43.68 43.00 299,200 43.20 10.51
03-07-31 43.97 44.16 43.05 416,600 43.83 10.66
03-07-30 44.30 45.20 44.25 568,400 45.20 10.80
03-07-29 43.53 44.16 43.53 213,600 44.15 10.55
03-07-28 43.50 43.86 43.45 280,000 43.63 10.42
Date Open High Low Vol Cls adjCls
03-07-25 43.05 43.60 42.70 483,200 43.60 10.41
03-07-24 43.50 43.51 43.02 470,600 43.45 10.38
03-07-23 43.50 44.12 43.50 235,800 43.98 10.50
03-07-22 44.10 44.15 43.33 291,200 43.50 10.39
03-07-21 44.00 44.25 43.76 269,800 43.90 10.49
03-07-18 43.67 44.21 43.02 426,600 44.20 10.56
03-07-17 44.44 44.46 43.68 394,400 43.75 10.45
03-07-16 44.00 44.54 43.93 611,200 44.54 10.64
03-07-15 43.80 43.97 43.67 323,200 43.70 10.44
Date Open High Low Vol Cls adjCls
03-07-14 43.95 44.00 43.60 386,000 43.92 10.49
03-07-11 43.34 43.71 43.26 301,800 43.70 10.44
03-07-10 43.35 43.40 43.05 459,000 43.35 10.35
03-07-09 43.30 43.67 43.15 484,600 43.60 10.41
03-07-08 43.93 43.93 43.01 748,400 43.43 10.37
03-07-07 43.50 44.24 43.44 751,200 43.92 10.49
03-07-03 43.00 43.50 42.75 300,600 43.50 10.39
03-07-02 42.26 43.00 42.26 283,800 43.00 10.27
03-07-01 42.24 42.39 41.77 268,400 42.39 10.12
Date Open High Low Vol Cls adjCls
03-06-30 41.93 42.35 41.81 566,000 42.35 10.12
03-06-27 42.00 42.11 41.80 455,600 41.93 10.01
03-06-26 41.00 41.95 41.00 367,400 41.95 10.02
03-06-25 40.90 41.52 40.86 804,000 41.52 9.92
03-06-24 40.90 41.59 40.87 373,400 41.55 9.92
03-06-23 41.00 41.00 40.37 567,400 40.90 9.77
03-06-20 41.95 41.98 41.51 637,200 41.70 9.96
03-06-19 41.75 42.06 41.70 396,800 41.75 9.97
03-06-18 41.50 41.80 41.26 608,400 41.60 9.94
Date Open High Low Vol Cls adjCls
03-06-17 42.15 42.30 41.62 549,000 41.72 9.96
03-06-16 41.80 42.25 41.80 361,400 42.17 10.07
03-06-13 42.30 42.31 41.61 407,000 41.75 9.97
03-06-12 42.60 42.73 42.25 404,200 42.35 10.12
03-06-11 41.77 42.40 41.60 540,400 42.36 10.12
03-06-10 41.15 41.99 41.11 431,600 41.65 9.95
03-06-09 41.05 41.10 40.62 829,200 40.96 9.78
03-06-06 41.05 41.33 40.80 360,200 41.06 9.81
03-06-05 40.60 40.83 40.50 535,600 40.67 9.71
Date Open High Low Vol Cls adjCls
03-06-04 39.90 40.74 39.90 444,200 40.55 9.69
03-06-03 39.60 39.98 39.50 318,400 39.87 9.52
03-06-02 39.55 39.84 39.33 384,800 39.65 9.47
03-05-30 37.97 39.22 37.97 572,200 39.21 9.37
03-05-29 39.40 39.45 37.96 721,000 38.05 9.09
03-05-28 39.98 39.98 39.56 351,200 39.57 9.45
03-05-27 40.15 40.19 39.39 460,000 39.89 9.53
03-05-23 40.38 40.38 39.93 448,600 40.05 9.57
03-05-22 39.88 40.21 39.50 568,200 40.20 9.60
Date Open High Low Vol Cls adjCls
03-05-21 39.10 39.49 38.90 429,600 39.48 9.43
03-05-20 39.00 39.30 38.80 506,800 38.96 9.31
03-05-19 39.10 39.31 38.84 547,800 38.98 9.31
03-05-16 38.47 39.10 38.33 634,200 39.10 9.34
03-05-15 38.80 38.81 38.31 400,400 38.66 9.23
03-05-14 38.64 38.70 38.29 368,200 38.50 9.20
03-05-13 38.70 38.85 38.37 347,000 38.45 9.18
03-05-12 38.50 38.80 38.41 351,800 38.66 9.23
03-05-09 38.24 38.50 38.05 368,200 38.50 9.20
Date Open High Low Vol Cls adjCls
03-05-08 38.05 38.23 37.95 486,000 38.20 9.12
03-05-07 38.52 38.54 38.25 349,600 38.28 9.14
03-05-06 38.24 38.57 38.15 590,600 38.51 9.20
03-05-05 37.65 38.25 37.63 7,659,600 38.25 9.14
03-05-02 37.30 37.65 37.10 884,400 37.60 8.98
03-05-01 36.15 37.00 36.15 681,200 37.00 8.84
03-04-30 37.60 37.63 37.19 1,116,000 37.22 8.69
03-04-29 37.55 38.16 37.49 1,035,000 37.50 8.76
03-04-28 37.30 37.38 37.10 550,400 37.30 8.71
Date Open High Low Vol Cls adjCls
03-04-25 37.70 37.70 36.90 560,600 37.10 8.66
03-04-24 37.95 38.08 37.45 689,200 37.46 8.75
03-04-23 36.95 38.50 36.80 1,142,800 37.82 8.83
03-04-22 36.60 36.60 35.72 932,600 36.45 8.51
03-04-21 36.35 36.74 36.20 485,200 36.74 8.58
03-04-17 35.70 36.00 35.54 476,000 36.00 8.41
03-04-16 35.50 35.70 35.39 598,000 35.70 8.34
03-04-15 34.90 35.48 34.66 720,000 35.44 8.28
03-04-14 34.20 34.69 34.20 423,600 34.65 8.09
Date Open High Low Vol Cls adjCls
03-04-11 34.04 34.28 33.97 623,000 34.20 7.99
03-04-10 33.98 34.11 33.79 371,000 33.81 7.90
03-04-09 33.63 33.90 33.59 418,800 33.90 7.92
03-04-08 33.94 33.96 33.51 477,400 33.51 7.83
03-04-07 33.85 34.14 33.80 458,600 33.89 7.91
03-04-04 34.00 34.13 33.75 314,000 33.75 7.88
03-04-03 33.90 34.09 33.75 476,400 33.83 7.90
03-04-02 33.80 33.89 33.70 582,400 33.85 7.90
03-04-01 33.30 33.70 33.26 395,600 33.63 7.85
Date Open High Low Vol Cls adjCls
03-03-31 33.25 33.84 33.05 398,800 33.35 7.79
03-03-28 34.01 34.06 33.30 578,200 33.50 7.82
03-03-27 34.50 34.51 34.00 454,800 34.00 7.94
03-03-26 34.10 34.71 33.88 498,400 34.55 8.07
03-03-25 33.65 33.98 33.60 590,800 33.95 7.93
03-03-24 34.30 34.30 33.37 587,400 33.70 7.87
03-03-21 34.10 34.31 33.85 679,000 34.30 8.01
03-03-20 34.00 34.43 33.57 986,800 34.25 8.00
03-03-19 34.50 34.58 34.22 555,400 34.38 8.03
Date Open High Low Vol Cls adjCls
03-03-18 34.77 34.82 34.50 341,800 34.53 8.06
03-03-17 34.00 34.70 33.70 396,400 34.70 8.10
03-03-14 34.00 34.12 33.75 325,200 34.06 7.95
03-03-13 33.68 33.98 33.65 393,200 33.88 7.91
03-03-12 34.01 34.07 33.67 328,600 33.68 7.86
03-03-11 34.11 34.30 33.65 390,000 34.03 7.95
03-03-10 34.52 34.56 34.10 336,800 34.10 7.96
03-03-07 34.85 35.05 34.38 475,400 34.55 8.07
03-03-06 35.20 35.29 34.80 391,200 34.80 8.13
Date Open High Low Vol Cls adjCls
03-03-05 34.77 35.40 34.75 390,000 35.20 8.22
03-03-04 35.45 35.49 34.80 731,000 34.80 8.13
03-03-03 35.43 35.49 35.20 596,400 35.35 8.25
03-02-28 35.70 35.74 35.25 408,600 35.35 8.25
03-02-27 35.40 35.79 35.39 341,800 35.65 8.33
03-02-26 35.65 35.65 35.24 373,800 35.40 8.27
03-02-25 35.30 35.65 34.93 444,000 35.64 8.32
03-02-24 35.25 35.40 34.78 406,800 35.30 8.24
03-02-21 35.25 35.25 34.71 569,200 34.99 8.17
Date Open High Low Vol Cls adjCls
03-02-20 35.00 35.08 34.62 565,200 34.80 8.13
03-02-19 35.00 35.30 34.86 594,400 35.29 8.24
03-02-18 34.45 34.95 34.45 637,200 34.85 8.14
03-02-14 35.13 35.24 34.45 491,800 34.45 8.04
03-02-13 35.18 35.21 34.74 401,600 35.10 8.20
03-02-12 35.60 35.70 35.05 284,400 35.21 8.22
03-02-11 36.15 36.36 35.50 267,200 35.61 8.32
03-02-10 35.55 36.16 35.55 495,000 36.05 8.42
03-02-07 36.05 36.13 35.55 399,400 35.65 8.33
Date Open High Low Vol Cls adjCls
03-02-06 36.10 36.35 35.92 3,833,800 36.10 8.43
03-02-05 36.00 36.38 36.00 467,600 36.20 8.45
03-02-04 36.44 36.44 35.55 570,000 35.92 8.39
03-02-03 37.09 37.46 36.97 688,800 37.17 8.49
03-01-31 36.25 36.86 36.24 561,000 36.84 8.41
03-01-30 36.25 36.37 35.90 680,600 36.25 8.28
03-01-29 35.00 35.98 34.91 627,200 35.90 8.20
03-01-28 35.50 35.56 34.68 1,275,200 34.95 7.98
03-01-27 36.01 36.05 35.10 882,600 35.45 8.09
Date Open High Low Vol Cls adjCls
03-01-24 36.95 36.96 36.45 552,800 36.80 8.40
03-01-23 37.10 37.15 36.74 458,800 36.95 8.44
03-01-22 37.55 37.58 36.60 601,200 36.99 8.45
03-01-21 37.58 37.79 37.39 517,600 37.55 8.57
03-01-17 38.02 38.02 37.51 415,400 37.59 8.58
03-01-16 38.42 38.42 37.85 627,800 37.85 8.64
03-01-15 38.52 38.53 38.25 494,200 38.37 8.76
03-01-14 38.50 38.60 38.35 527,000 38.48 8.79
03-01-13 38.33 38.54 38.11 1,077,200 38.50 8.79
Date Open High Low Vol Cls adjCls
03-01-10 38.75 38.75 38.20 388,800 38.23 8.73
03-01-09 38.67 38.77 38.20 457,400 38.41 8.77
03-01-08 38.95 38.98 38.48 491,000 38.57 8.81
03-01-07 39.86 39.86 38.80 592,000 38.80 8.86
03-01-06 39.15 39.58 39.00 552,000 39.32 8.98
03-01-03 38.13 39.14 38.12 582,600 38.90 8.88
03-01-02 38.55 38.60 38.00 344,200 38.08 8.69
02-12-31 38.05 38.69 38.05 455,600 38.30 8.74
02-12-30 38.15 38.20 37.80 365,800 38.15 8.71
Date Open High Low Vol Cls adjCls
02-12-27 37.85 38.15 37.55 181,800 38.10 8.70
02-12-26 38.22 38.24 37.80 293,400 37.84 8.64
02-12-24 38.21 38.37 38.01 156,000 38.22 8.73
02-12-23 37.75 38.35 37.53 611,800 38.18 8.72
02-12-20 37.40 37.95 37.35 643,000 37.50 8.56
02-12-19 38.30 38.34 37.27 639,000 37.49 8.56
02-12-18 38.35 38.40 38.15 506,200 38.24 8.73
02-12-17 38.80 38.89 38.20 421,600 38.28 8.74
02-12-16 39.26 39.26 38.16 528,800 38.76 8.85
Date Open High Low Vol Cls adjCls
02-12-13 38.65 39.21 38.61 646,400 39.01 8.91
02-12-12 37.55 38.56 37.47 948,400 38.53 8.80
02-12-11 37.50 38.24 37.32 542,800 37.50 8.56
02-12-10 39.00 39.00 37.58 755,800 37.58 8.58
02-12-09 38.00 38.50 37.99 818,800 38.18 8.72
02-12-06 37.75 38.50 37.37 1,772,600 38.17 8.71
02-12-05 39.90 40.09 38.68 1,453,800 38.79 8.86
02-12-04 39.70 40.24 39.42 2,167,000 40.00 9.13
02-12-03 43.75 43.76 39.55 3,246,400 40.15 9.17
Date Open High Low Vol Cls adjCls
02-12-02 43.70 44.15 43.59 306,200 44.14 10.08
02-11-29 43.60 43.63 43.25 116,400 43.59 9.95
02-11-27 43.02 43.60 42.72 385,000 43.50 9.93
02-11-26 42.70 43.00 42.50 235,200 43.00 9.82
02-11-25 42.95 42.95 42.35 380,800 42.75 9.76
02-11-22 42.46 42.70 42.25 520,800 42.70 9.75
02-11-21 42.83 42.83 42.00 553,400 42.46 9.69
02-11-20 42.35 42.35 41.90 510,600 42.08 9.61
02-11-19 42.30 42.43 42.20 240,200 42.35 9.67
Date Open High Low Vol Cls adjCls
02-11-18 42.40 42.40 42.08 233,600 42.27 9.65
02-11-15 42.40 42.50 42.25 286,400 42.35 9.67
02-11-14 42.05 42.30 42.00 362,400 42.30 9.66
02-11-13 42.14 42.60 42.03 541,200 42.03 9.60
02-11-12 42.30 42.57 42.15 531,800 42.39 9.68
02-11-11 42.62 42.62 41.86 494,600 42.27 9.65
02-11-08 43.01 43.01 42.35 484,000 42.62 9.73
02-11-07 43.65 43.65 42.75 566,400 43.00 9.82
02-11-06 44.50 44.55 43.34 476,800 43.60 9.95
Date Open High Low Vol Cls adjCls
02-11-05 44.52 45.08 44.41 419,200 44.85 10.05
02-11-04 43.60 44.65 43.50 263,200 44.51 9.97
02-11-01 43.00 44.11 42.90 497,000 43.43 9.73
02-10-31 44.55 44.80 43.18 657,600 43.20 9.68
02-10-30 44.37 44.49 44.10 283,600 44.38 9.94
02-10-29 44.01 44.30 43.75 381,800 44.12 9.89
02-10-28 43.95 44.25 43.90 408,600 44.01 9.86
02-10-25 43.48 44.20 43.48 463,800 44.11 9.88
02-10-24 42.61 43.50 42.61 319,800 43.49 9.75
Date Open High Low Vol Cls adjCls
02-10-23 42.67 42.99 42.16 454,400 42.60 9.55
02-10-22 42.65 42.68 42.35 324,400 42.57 9.54
02-10-21 42.55 42.55 42.00 292,600 42.40 9.50
02-10-18 41.90 42.52 41.80 343,600 42.50 9.52
02-10-17 41.00 42.04 41.00 351,200 41.93 9.40
02-10-16 41.20 41.65 41.00 314,400 41.47 9.29
02-10-15 40.10 41.50 40.10 514,000 41.44 9.29
02-10-14 40.40 40.41 39.50 368,000 40.05 8.97
02-10-11 40.15 40.99 40.15 367,000 40.44 9.06
Date Open High Low Vol Cls adjCls
02-10-10 40.10 40.33 39.50 838,600 40.05 8.97
02-10-09 41.15 41.20 40.09 349,600 40.17 9.00
02-10-08 41.50 41.62 40.81 531,200 41.24 9.24
02-10-07 42.20 42.21 41.35 505,400 41.43 9.28
02-10-04 43.10 43.35 42.25 327,000 42.30 9.48
02-10-03 42.88 43.22 42.66 328,200 43.05 9.65
02-10-02 42.70 43.15 42.40 448,000 42.99 9.63
02-10-01 42.60 42.75 42.32 405,800 42.60 9.55
02-09-30 42.26 42.70 42.02 381,000 42.60 9.55
Date Open High Low Vol Cls adjCls
02-09-27 42.05 42.70 41.90 390,600 42.25 9.47
02-09-26 41.29 42.05 41.24 816,800 42.05 9.42
02-09-25 40.84 41.34 40.84 430,800 41.29 9.25
02-09-24 41.30 41.32 40.65 510,800 40.81 9.14
02-09-23 41.62 41.75 41.15 300,000 41.30 9.25
02-09-20 41.08 41.64 41.08 203,400 41.60 9.32
02-09-19 41.50 41.60 41.00 456,000 41.08 9.21
02-09-18 41.95 42.04 41.50 433,600 41.50 9.30
02-09-17 42.25 42.34 41.85 1,552,800 41.90 9.39
Date Open High Low Vol Cls adjCls
02-09-16 42.45 42.50 42.26 367,400 42.27 9.47
02-09-13 42.57 42.68 42.45 415,800 42.53 9.53
02-09-12 42.60 42.79 42.51 179,400 42.60 9.55
02-09-11 42.55 42.60 42.50 176,800 42.55 9.53
02-09-10 42.60 42.81 42.50 207,200 42.54 9.53
02-09-09 42.70 42.72 42.26 215,400 42.60 9.55
02-09-06 42.50 42.70 42.18 292,200 42.70 9.57
02-09-05 42.65 42.74 42.29 209,200 42.51 9.53
02-09-04 42.50 43.00 42.48 272,200 42.55 9.53
Date Open High Low Vol Cls adjCls
02-09-03 43.00 43.00 42.50 190,600 42.52 9.53
02-08-30 42.48 43.00 42.42 208,400 43.00 9.64
02-08-29 42.85 42.85 42.32 396,600 42.47 9.52
02-08-28 41.89 43.07 41.89 585,200 42.85 9.60
02-08-27 42.14 42.15 41.80 439,600 41.89 9.39
02-08-26 41.78 42.31 41.60 262,800 42.15 9.45
02-08-23 41.87 41.99 41.65 203,800 41.78 9.36
02-08-22 41.95 42.07 41.50 292,800 41.87 9.38
02-08-21 42.30 42.40 41.25 760,600 41.95 9.40
Date Open High Low Vol Cls adjCls
02-08-20 41.74 41.80 41.26 590,400 41.40 9.28
02-08-19 42.45 42.45 41.99 442,800 41.99 9.41
02-08-16 41.30 42.50 41.28 409,200 42.50 9.52
02-08-15 41.25 41.55 41.10 410,400 41.32 9.26
02-08-14 41.75 41.76 40.58 1,044,600 41.25 9.24
02-08-13 42.82 43.00 42.00 459,800 42.00 9.41
02-08-12 42.42 42.85 42.18 390,400 42.82 9.60
02-08-09 43.00 43.00 42.35 315,200 42.67 9.56
02-08-08 42.69 43.05 42.66 501,400 42.90 9.61
Date Open High Low Vol Cls adjCls
02-08-07 42.30 42.65 41.76 628,400 42.65 9.56
02-08-06 42.55 43.00 41.86 478,400 42.02 9.42
02-08-05 43.30 43.31 42.51 743,200 42.55 9.53
02-08-02 43.55 43.59 42.85 619,200 43.34 9.71
02-08-01 42.90 43.85 42.50 443,000 43.55 9.76
02-07-31 43.87 44.50 43.28 579,600 43.81 9.63
02-07-30 43.85 43.90 42.71 1,242,000 43.87 9.65
02-07-29 42.75 44.03 42.57 888,000 43.96 9.67
02-07-26 42.25 42.29 41.74 992,000 42.00 9.24
Date Open High Low Vol Cls adjCls
02-07-25 40.50 42.20 39.75 756,000 42.13 9.26
02-07-24 38.00 40.25 36.80 1,224,400 40.01 8.80
02-07-23 39.90 40.65 38.15 819,800 38.67 8.50
02-07-22 41.60 41.70 39.51 1,115,400 40.26 8.85
02-07-19 40.50 42.00 39.98 1,491,800 42.00 9.24
02-07-18 40.20 41.30 39.20 927,000 40.55 8.92
02-07-17 39.60 40.26 39.60 846,000 40.17 8.83
02-07-16 39.15 40.21 38.90 505,400 39.50 8.69
02-07-15 39.00 39.20 37.80 858,800 39.15 8.61
Date Open High Low Vol Cls adjCls
02-07-12 39.59 40.00 39.15 609,800 39.51 8.69
02-07-11 40.95 40.95 38.05 1,461,600 39.50 8.69
02-07-10 41.15 41.45 40.85 612,800 40.95 9.00
02-07-09 41.20 41.40 41.11 375,000 41.15 9.05
02-07-08 41.15 41.55 40.88 314,800 41.12 9.04
02-07-05 40.86 41.70 40.71 193,600 41.00 9.02
02-07-03 41.80 42.03 40.41 812,400 40.85 8.98
02-07-02 42.52 42.70 41.40 597,400 41.80 9.19
02-07-01 42.85 42.89 42.48 340,400 42.51 9.35
Date Open High Low Vol Cls adjCls
02-06-28 42.91 42.96 42.45 552,800 42.90 9.43
02-06-27 42.75 43.11 42.65 309,400 42.90 9.43
02-06-26 43.35 43.35 42.60 291,600 42.81 9.41
02-06-25 43.20 43.65 42.85 266,400 43.40 9.54
02-06-24 43.51 43.59 43.00 227,400 43.25 9.51
02-06-21 43.70 43.85 43.21 380,000 43.52 9.57
02-06-20 43.19 43.75 43.05 362,600 43.70 9.61
02-06-19 43.25 43.34 43.00 240,200 43.14 9.49
02-06-18 43.40 43.49 43.05 243,000 43.15 9.49
Date Open High Low Vol Cls adjCls
02-06-17 43.15 43.40 43.10 256,800 43.40 9.54
02-06-14 43.13 43.37 42.95 343,600 43.14 9.49
02-06-13 43.15 43.44 43.01 276,800 43.25 9.51
02-06-12 43.00 43.36 42.83 275,000 43.00 9.46
02-06-11 42.80 43.19 42.37 363,600 43.00 9.46
02-06-10 42.95 43.20 42.76 219,800 42.80 9.41
02-06-07 42.66 42.79 42.26 255,800 42.65 9.38
02-06-06 42.58 42.77 42.50 166,600 42.66 9.38
02-06-05 42.35 42.86 42.25 216,800 42.41 9.33
Date Open High Low Vol Cls adjCls
02-06-04 42.29 42.60 42.11 194,200 42.40 9.32
02-06-03 41.78 42.43 41.78 179,600 42.29 9.30
02-05-31 41.75 42.05 41.70 253,400 41.77 9.18
02-05-30 41.20 41.75 41.20 231,000 41.75 9.18
02-05-29 41.10 41.20 41.00 217,600 41.20 9.06
02-05-28 41.05 41.15 40.75 166,000 41.12 9.04
02-05-24 40.75 41.36 40.60 349,000 41.12 9.04
02-05-23 40.54 40.98 40.46 277,200 40.82 8.98
02-05-22 40.49 40.70 40.46 293,400 40.53 8.91
Date Open High Low Vol Cls adjCls
02-05-21 40.60 40.83 40.36 414,400 40.50 8.91
02-05-20 40.82 40.82 40.10 354,600 40.35 8.87
02-05-17 40.51 40.82 40.46 303,400 40.82 8.98
02-05-16 41.01 41.01 40.45 296,800 40.50 8.91
02-05-15 40.54 41.02 40.50 406,800 41.01 9.02
02-05-14 40.30 40.46 40.20 194,000 40.44 8.89
02-05-13 40.22 40.40 40.11 241,400 40.20 8.84
02-05-10 40.40 40.45 40.16 219,400 40.21 8.84
02-05-09 40.29 40.64 40.25 232,000 40.30 8.86
Date Open High Low Vol Cls adjCls
02-05-08 40.54 40.54 39.99 308,600 40.28 8.86
02-05-07 40.61 40.87 40.50 272,000 40.52 8.91
02-05-06 41.00 41.02 40.60 234,000 40.60 8.93
02-05-03 40.75 40.99 40.38 344,400 40.82 8.98
02-05-02 40.60 40.75 40.28 639,400 40.50 8.91
02-05-01 41.10 41.34 40.10 763,600 40.90 8.82
02-04-30 40.95 41.00 40.70 442,200 40.83 8.80
02-04-29 40.65 41.23 40.65 386,600 40.89 8.81
02-04-26 41.09 41.25 40.40 407,200 40.40 8.71
Date Open High Low Vol Cls adjCls
02-04-25 41.00 41.30 40.57 331,600 40.84 8.80
02-04-24 40.15 41.03 40.12 286,800 40.94 8.82
02-04-23 40.30 40.69 39.98 465,000 40.02 8.63
02-04-22 40.50 40.65 39.91 505,800 40.29 8.68
02-04-19 40.95 40.95 40.34 483,200 40.50 8.73
02-04-18 40.50 41.25 40.50 423,000 40.77 8.79
02-04-17 41.15 41.28 38.90 1,106,800 40.50 8.73
02-04-16 43.28 43.48 41.38 1,220,000 41.40 8.92
02-04-15 43.79 43.84 43.13 350,400 43.28 9.33
Date Open High Low Vol Cls adjCls
02-04-12 43.10 43.90 43.10 353,800 43.79 9.44
02-04-11 43.29 43.29 42.85 421,400 43.10 9.29
02-04-10 42.50 43.80 41.98 636,600 43.29 9.33
02-04-09 42.25 42.75 42.04 377,200 42.70 9.20
02-04-08 42.10 42.35 41.85 298,400 42.08 9.07
02-04-05 41.47 42.13 41.25 258,400 41.90 9.03
02-04-04 41.00 41.27 40.70 221,600 41.27 8.90
02-04-03 40.75 41.20 40.70 217,000 40.79 8.79
02-04-02 40.90 41.25 40.50 335,600 40.60 8.75
Date Open High Low Vol Cls adjCls
02-04-01 40.65 40.90 40.60 318,800 40.65 8.76
02-03-28 40.96 40.99 40.55 426,200 40.55 8.74
02-03-27 40.96 41.35 40.80 624,800 41.00 8.84
02-03-26 40.55 41.09 40.41 331,400 41.06 8.85
02-03-25 40.30 40.73 40.13 386,400 40.55 8.74
02-03-22 40.00 40.51 39.85 243,600 40.23 8.67
02-03-21 39.80 40.15 39.51 228,000 40.12 8.65
02-03-20 39.65 40.08 39.40 388,400 39.85 8.59
02-03-19 39.69 39.83 39.52 289,800 39.73 8.56
Date Open High Low Vol Cls adjCls
02-03-18 39.60 39.74 39.50 585,800 39.69 8.55
02-03-15 38.98 39.53 38.78 240,200 39.25 8.46
02-03-14 38.50 38.97 38.41 233,200 38.90 8.38
02-03-13 38.25 38.67 38.25 215,000 38.50 8.30
02-03-12 37.96 38.20 37.85 142,400 38.10 8.21
02-03-11 38.67 38.67 37.90 270,000 37.95 8.18
02-03-08 38.20 38.54 38.08 317,800 38.42 8.28
02-03-07 38.30 38.47 38.01 301,600 38.19 8.23
02-03-06 38.60 38.61 38.30 257,200 38.58 8.32
Date Open High Low Vol Cls adjCls
02-03-05 38.18 38.60 38.08 259,400 38.52 8.30
02-03-04 38.07 38.24 37.87 298,800 38.18 8.23
02-03-01 37.80 38.15 37.66 405,000 38.00 8.19
02-02-28 38.25 38.25 37.76 254,200 37.80 8.15
02-02-27 38.01 38.40 37.90 164,000 38.35 8.27
02-02-26 38.05 38.39 37.90 229,000 38.17 8.23
02-02-25 38.00 38.15 37.78 211,200 37.91 8.17
02-02-22 37.56 37.99 37.30 267,000 37.97 8.18
02-02-21 37.36 37.95 37.15 712,000 37.56 8.10
Date Open High Low Vol Cls adjCls
02-02-20 37.11 37.27 37.01 533,600 37.11 8.00
02-02-19 37.44 37.49 37.15 302,000 37.15 8.01
02-02-15 37.10 37.27 36.95 328,400 37.20 8.02
02-02-14 37.20 37.20 37.00 552,600 37.00 7.97
02-02-13 37.15 37.22 37.07 304,800 37.18 8.01
02-02-12 37.30 37.36 37.07 828,000 37.08 7.99
02-02-11 37.29 37.49 37.22 371,000 37.30 8.04
02-02-08 37.30 37.38 37.23 285,000 37.30 8.04
02-02-07 37.40 37.45 37.15 245,000 37.25 8.03
Date Open High Low Vol Cls adjCls
02-02-06 37.65 37.65 37.35 256,400 37.39 8.06
02-02-05 37.71 37.74 37.58 366,000 37.58 8.10
02-02-04 37.85 37.99 37.66 306,400 37.70 8.13
02-02-01 37.97 38.00 37.60 293,000 37.65 8.11
02-01-31 37.93 38.03 37.45 598,000 37.97 8.18
02-01-30 38.52 38.65 38.30 962,000 38.49 8.12
02-01-29 38.50 38.60 38.31 339,000 38.32 8.09
02-01-28 38.55 38.55 38.25 887,200 38.40 8.10
02-01-25 37.50 38.20 37.49 473,600 38.02 8.02
Date Open High Low Vol Cls adjCls
02-01-24 37.58 37.65 37.35 405,400 37.40 7.89
02-01-23 37.79 37.90 37.40 465,200 37.50 7.91
02-01-22 37.50 37.67 37.49 464,200 37.59 7.93
02-01-18 37.61 37.61 37.31 551,800 37.49 7.91
02-01-17 37.81 37.82 37.60 336,200 37.60 7.94
02-01-16 37.98 38.10 37.56 256,400 37.77 7.97
02-01-15 37.37 38.15 37.36 546,000 37.98 8.02
02-01-14 37.22 37.34 37.15 427,000 37.34 7.88
02-01-11 37.16 37.23 37.01 252,400 37.15 7.84
Date Open High Low Vol Cls adjCls
02-01-10 37.00 37.19 36.83 309,400 36.96 7.80
02-01-09 37.15 37.20 36.94 430,200 36.94 7.80
02-01-08 37.24 37.24 36.90 378,200 36.93 7.79
02-01-07 36.86 37.10 36.75 674,200 37.00 7.81
02-01-04 37.00 37.05 36.70 464,400 36.85 7.78
02-01-03 36.59 37.04 36.55 366,000 36.80 7.77
02-01-02 36.19 36.74 35.80 291,400 36.51 7.71
01-12-31 35.99 36.49 35.75 384,200 36.21 7.64
01-12-28 35.90 36.02 35.75 322,400 35.99 7.60
Date Open High Low Vol Cls adjCls
01-12-27 35.52 36.00 35.40 1,486,400 35.85 7.57
01-12-26 35.60 35.61 35.19 214,000 35.36 7.46
01-12-24 35.39 35.63 35.38 132,600 35.54 7.50
01-12-21 35.99 35.99 35.10 390,000 35.40 7.47
01-12-20 36.09 36.09 35.76 370,000 36.00 7.60
01-12-19 36.20 36.20 36.02 273,200 36.06 7.61
01-12-18 36.16 36.25 36.08 267,800 36.20 7.64
01-12-17 36.20 36.30 36.05 282,200 36.07 7.61
01-12-14 35.88 36.30 35.73 329,000 36.19 7.64
Date Open High Low Vol Cls adjCls
01-12-13 35.86 35.93 35.55 279,200 35.75 7.55
01-12-12 36.48 36.48 35.81 287,800 36.01 7.60
01-12-11 36.74 36.74 36.28 252,800 36.35 7.67
01-12-10 36.98 36.98 36.48 199,000 36.62 7.73
01-12-07 37.00 37.17 36.88 270,200 36.91 7.79
01-12-06 37.15 37.30 37.00 337,000 37.05 7.82
01-12-05 37.40 37.55 36.75 1,227,800 37.00 7.81
01-12-04 37.40 37.55 37.25 159,000 37.40 7.89
01-12-03 37.25 37.56 37.16 194,800 37.20 7.85
Date Open High Low Vol Cls adjCls
01-11-30 37.40 37.45 37.10 281,400 37.14 7.84
01-11-29 37.49 37.49 37.24 165,600 37.40 7.89
01-11-28 37.20 37.34 37.12 207,200 37.24 7.86
01-11-27 37.50 37.54 37.24 482,600 37.24 7.86
01-11-26 37.25 37.79 37.25 366,200 37.50 7.91
01-11-23 37.25 37.30 37.23 246,400 37.25 7.86
01-11-21 37.44 37.45 37.11 399,400 37.24 7.86
01-11-20 37.85 37.92 36.94 572,600 37.20 7.85
01-11-19 38.24 38.24 37.86 285,400 37.90 8.00
Date Open High Low Vol Cls adjCls
01-11-16 38.25 38.29 38.10 257,000 38.22 8.07
01-11-15 38.29 38.29 38.10 207,600 38.25 8.07
01-11-14 38.59 38.65 38.28 302,400 38.28 8.08
01-11-13 38.49 38.49 38.19 255,600 38.36 8.10
01-11-12 38.53 38.54 38.06 288,200 38.35 8.09
01-11-09 38.58 38.73 38.20 151,600 38.50 8.13
01-11-08 38.75 38.78 38.34 180,400 38.78 8.18
01-11-07 38.86 39.00 38.68 410,200 38.74 8.18
01-11-06 38.68 38.72 38.38 191,200 38.62 8.15
Date Open High Low Vol Cls adjCls
01-11-05 38.51 38.74 38.15 323,000 38.44 8.11
01-11-02 38.90 38.94 38.35 299,400 38.63 8.15
01-11-01 37.30 39.03 37.20 726,800 39.02 8.24
01-10-31 37.13 37.22 36.87 326,200 37.22 7.86
01-10-30 37.45 37.70 37.35 400,800 37.62 7.77
01-10-29 37.18 37.60 36.77 548,800 37.08 7.66
01-10-26 37.04 37.14 36.86 189,800 36.98 7.64
01-10-25 36.90 37.17 36.76 150,000 37.12 7.67
01-10-24 36.98 37.25 36.80 395,800 36.85 7.61
Date Open High Low Vol Cls adjCls
01-10-23 36.54 37.12 36.50 176,600 36.95 7.63
01-10-22 36.45 36.70 36.20 313,400 36.54 7.55
01-10-19 37.25 37.27 36.65 213,800 36.80 7.60
01-10-18 37.32 37.38 37.06 180,800 37.21 7.69
01-10-17 37.82 37.82 37.08 387,800 37.24 7.69
01-10-16 37.90 37.98 37.65 213,800 37.78 7.81
01-10-15 38.30 38.30 37.65 222,600 37.80 7.81
01-10-12 37.90 38.24 37.45 163,400 38.10 7.87
01-10-11 37.80 38.02 37.56 201,000 37.95 7.84
Date Open High Low Vol Cls adjCls
01-10-10 37.68 37.92 37.56 390,400 37.82 7.81
01-10-09 38.19 38.21 37.60 198,200 37.83 7.82
01-10-08 37.78 38.10 37.50 122,200 38.05 7.86
01-10-05 37.76 37.99 37.51 179,600 37.78 7.81
01-10-04 37.99 38.10 37.70 261,800 37.86 7.82
01-10-03 37.83 38.04 37.75 271,800 37.89 7.83
01-10-02 38.49 38.75 37.78 276,400 37.93 7.84
01-10-01 38.30 38.51 38.09 241,800 38.49 7.95
01-09-28 38.00 38.60 37.83 451,200 38.45 7.94
Date Open High Low Vol Cls adjCls
01-09-27 38.38 38.38 37.78 381,800 38.00 7.85
01-09-26 36.85 38.50 36.56 801,000 38.36 7.93
01-09-25 36.26 36.70 36.00 382,800 36.48 7.54
01-09-24 36.37 36.80 36.25 533,000 36.27 7.49
01-09-21 35.40 36.25 35.06 791,400 36.13 7.47
01-09-20 35.75 35.80 35.16 446,200 35.78 7.39
01-09-19 35.58 36.05 35.05 481,000 35.75 7.39
01-09-18 34.65 35.71 34.52 300,800 35.58 7.35
01-09-17 33.80 34.70 33.75 446,600 34.45 7.12
Date Open High Low Vol Cls adjCls
01-09-10 34.46 34.68 33.95 480,600 34.24 7.07
01-09-07 34.80 34.82 34.10 510,600 34.44 7.12
01-09-06 35.00 35.03 34.70 237,600 34.70 7.17
01-09-05 35.00 35.22 34.90 225,600 34.98 7.23
01-09-04 35.70 35.70 34.94 391,000 35.00 7.23
01-08-31 35.65 35.85 35.45 193,400 35.46 7.33
01-08-30 35.73 35.97 35.27 254,000 35.65 7.37
01-08-29 35.45 35.60 35.02 243,200 35.60 7.36
01-08-28 35.47 35.66 35.25 290,200 35.50 7.34
Date Open High Low Vol Cls adjCls
01-08-27 35.50 35.74 35.42 300,000 35.57 7.35
01-08-24 35.46 35.48 35.21 250,800 35.35 7.30
01-08-23 35.35 35.57 35.20 472,600 35.30 7.29
01-08-22 35.55 35.60 35.30 291,600 35.30 7.29
01-08-21 35.15 35.50 35.03 548,600 35.50 7.34
01-08-20 34.93 35.14 34.87 773,000 35.01 7.23
01-08-17 35.00 35.00 34.94 210,000 34.99 7.23
01-08-16 35.15 35.15 34.93 255,800 34.99 7.23
01-08-15 35.00 35.16 34.92 338,600 35.15 7.26
Date Open High Low Vol Cls adjCls
01-08-14 35.00 35.00 34.90 440,200 35.00 7.23
01-08-13 35.00 35.00 34.84 298,400 35.00 7.23
01-08-10 35.00 35.04 34.80 575,600 34.98 7.23
01-08-09 35.00 35.00 34.82 259,800 35.00 7.23
01-08-08 34.98 35.04 34.78 347,600 34.99 7.23
01-08-07 34.85 35.01 34.67 313,800 34.89 7.21
01-08-06 34.94 34.99 34.80 220,800 34.89 7.21
01-08-03 34.99 35.00 34.88 210,400 34.95 7.22
01-08-02 34.85 35.00 34.75 207,200 34.99 7.23
Date Open High Low Vol Cls adjCls
01-08-01 34.95 35.00 34.55 305,000 34.94 7.22
01-07-31 35.75 35.84 35.58 244,600 35.68 7.21
01-07-30 35.80 35.90 35.55 349,000 35.55 7.18
01-07-27 36.00 36.00 35.60 252,400 35.71 7.22
01-07-26 35.59 36.00 35.44 364,200 36.00 7.28
01-07-25 35.47 35.55 35.43 552,800 35.49 7.17
01-07-24 35.49 35.55 35.37 412,600 35.37 7.15
01-07-23 35.54 35.60 35.32 157,400 35.36 7.15
01-07-20 35.81 35.81 35.33 401,200 35.50 7.17
Date Open High Low Vol Cls adjCls
01-07-19 36.05 36.06 35.70 430,600 35.80 7.24
01-07-18 36.35 36.35 35.92 367,600 36.05 7.29
01-07-17 35.60 36.33 35.57 418,000 36.12 7.30
01-07-16 35.54 35.83 35.50 236,600 35.60 7.19
01-07-13 35.25 35.45 35.18 198,000 35.42 7.16
01-07-12 35.28 35.35 35.10 373,400 35.24 7.12
01-07-11 35.29 35.30 35.08 208,800 35.11 7.10
01-07-10 35.16 35.29 35.10 267,200 35.12 7.10
01-07-09 35.25 35.36 35.00 331,400 35.16 7.11
Date Open High Low Vol Cls adjCls
01-07-06 35.50 35.50 35.18 113,000 35.34 7.14
01-07-05 35.65 35.75 35.41 264,200 35.49 7.17
01-07-03 35.66 35.89 35.51 230,200 35.73 7.22
01-07-02 35.00 35.47 34.91 410,000 35.43 7.16
01-06-29 35.30 35.75 34.30 1,505,600 34.40 6.95
01-06-28 35.20 35.65 35.20 300,800 35.45 7.16
01-06-27 35.50 35.50 35.07 240,800 35.20 7.11
01-06-26 35.10 35.55 34.80 266,600 35.55 7.18
01-06-25 35.32 35.40 34.90 408,200 35.00 7.07
Date Open High Low Vol Cls adjCls
01-06-22 35.62 35.70 35.22 434,800 35.39 7.15
01-06-21 35.90 35.90 35.52 329,200 35.73 7.22
01-06-20 35.55 36.20 35.35 381,800 36.20 7.32
01-06-19 36.08 36.15 35.30 382,000 35.78 7.23
01-06-18 35.70 36.08 35.43 390,000 36.08 7.29
01-06-15 35.60 35.81 35.25 392,200 35.60 7.19
01-06-14 35.10 35.73 35.05 304,000 35.67 7.21
01-06-13 35.45 35.55 35.10 688,800 35.28 7.13
01-06-12 35.18 35.61 34.95 655,000 35.53 7.18
Date Open High Low Vol Cls adjCls
01-06-11 34.90 35.29 34.80 603,600 35.25 7.12
01-06-08 34.80 34.80 34.70 180,800 34.70 7.01
01-06-07 34.48 34.99 34.48 233,400 34.85 7.04
01-06-06 34.98 34.98 34.71 191,000 34.72 7.02
01-06-05 34.68 34.99 34.62 279,600 34.95 7.06
01-06-04 34.50 34.88 34.39 190,600 34.88 7.05
01-06-01 34.34 34.56 34.14 260,400 34.56 6.98
01-05-31 34.30 34.40 34.08 281,200 34.12 6.90
01-05-30 34.50 34.52 34.05 296,200 34.10 6.89
Date Open High Low Vol Cls adjCls
01-05-29 34.70 34.79 34.52 263,600 34.54 6.98
01-05-25 34.74 34.90 34.48 345,800 34.72 7.02
01-05-24 34.79 34.88 34.51 343,200 34.88 7.05
01-05-23 34.76 34.94 34.38 656,800 34.79 7.03
01-05-22 34.77 34.88 34.69 365,600 34.76 7.03
01-05-21 34.75 34.89 34.40 540,000 34.74 7.02
01-05-18 34.30 34.75 34.30 405,800 34.75 7.02
01-05-17 34.45 34.75 34.32 312,800 34.50 6.97
01-05-16 34.79 34.79 34.44 515,200 34.50 6.97
Date Open High Low Vol Cls adjCls
01-05-15 34.54 34.78 34.40 446,400 34.78 7.03
01-05-14 34.55 34.67 34.36 379,600 34.48 6.97
01-05-11 34.80 34.84 34.50 270,600 34.72 7.02
01-05-10 34.95 34.95 34.45 478,800 34.80 7.03
01-05-09 34.50 34.94 34.30 2,640,000 34.90 7.05
01-05-08 35.48 35.48 34.72 647,600 34.80 7.03
01-05-07 35.59 35.92 35.50 255,600 35.72 7.22
01-05-04 34.97 35.60 34.90 239,400 35.59 7.19
01-05-03 34.98 35.12 34.70 224,600 34.96 7.07
Date Open High Low Vol Cls adjCls
01-05-02 35.40 35.40 34.80 265,000 34.92 7.06
01-05-01 35.33 35.33 34.78 315,000 35.19 7.11
01-04-30 36.80 36.80 35.87 487,400 36.10 7.14
01-04-27 35.80 36.70 35.80 390,000 36.70 7.26
01-04-26 35.90 36.20 35.80 393,000 35.99 7.12
01-04-25 34.60 35.70 34.55 393,600 35.60 7.04
01-04-24 34.15 34.90 34.00 428,200 34.60 6.84
01-04-23 34.00 34.37 34.00 229,200 34.20 6.76
01-04-20 34.85 34.85 33.00 2,404,600 34.02 6.73
Date Open High Low Vol Cls adjCls
01-04-19 34.95 35.05 34.88 429,800 34.95 6.91
01-04-18 35.00 35.31 34.60 325,000 35.00 6.92
01-04-17 34.33 34.76 34.15 376,400 34.70 6.86
01-04-16 34.50 34.65 34.24 340,600 34.38 6.80
01-04-12 34.25 34.85 34.10 380,400 34.61 6.85
01-04-11 34.20 34.40 34.00 590,800 34.30 6.78
01-04-10 34.75 34.75 34.10 280,600 34.24 6.77
01-04-09 34.10 34.80 34.01 166,200 34.50 6.82
01-04-06 34.58 34.58 33.90 355,800 33.97 6.72
Date Open High Low Vol Cls adjCls
01-04-05 34.25 34.65 34.11 556,400 34.53 6.83
01-04-04 34.25 34.26 34.01 245,000 34.25 6.77
01-04-03 34.30 34.30 33.93 412,000 34.25 6.77
01-04-02 34.00 34.36 33.95 270,600 34.30 6.78
01-03-30 33.77 34.36 33.77 664,400 33.92 6.71
01-03-29 33.85 34.10 33.80 431,200 33.90 6.71
01-03-28 34.18 34.20 33.85 226,000 33.85 6.70
01-03-27 34.30 34.45 33.75 329,200 34.18 6.76
01-03-26 34.10 34.50 33.94 192,400 34.50 6.82
Date Open High Low Vol Cls adjCls
01-03-23 33.30 34.25 33.30 499,600 34.03 6.73
01-03-22 33.20 33.49 32.84 355,000 33.44 6.61
01-03-21 32.70 33.25 32.65 663,800 33.20 6.57
01-03-20 33.50 33.65 32.50 164,000 32.50 6.43
01-03-19 32.25 33.50 32.15 165,400 33.50 6.63
01-03-16 32.70 32.95 32.35 228,200 32.50 6.43
01-03-15 32.60 32.99 32.56 167,800 32.69 6.47
01-03-14 33.30 33.30 32.50 162,400 32.84 6.50
01-03-13 33.00 33.40 32.55 135,400 33.40 6.61
Date Open High Low Vol Cls adjCls
01-03-12 32.90 33.21 32.50 167,600 33.21 6.57
01-03-09 33.20 33.20 32.68 213,600 32.83 6.49
01-03-08 32.80 33.60 32.80 254,400 33.30 6.59
01-03-07 32.35 32.96 32.35 136,400 32.79 6.49
01-03-06 32.70 32.70 32.41 135,800 32.45 6.42
01-03-05 32.60 32.85 32.26 195,000 32.70 6.47
01-03-02 31.86 33.00 31.86 240,200 32.60 6.45
01-03-01 31.20 31.85 30.95 583,600 31.85 6.30
01-02-28 30.80 31.40 30.80 268,200 31.31 6.19
Date Open High Low Vol Cls adjCls
01-02-27 31.15 31.20 30.68 195,600 30.75 6.08
01-02-26 31.00 31.25 31.00 105,600 31.20 6.17
01-02-23 30.93 31.60 30.28 360,600 31.16 6.16
01-02-22 31.21 31.80 31.00 177,000 31.17 6.17
01-02-21 31.70 31.70 31.17 179,200 31.25 6.18
01-02-20 31.20 31.30 30.76 146,800 31.26 6.18
01-02-16 31.25 31.25 30.91 86,400 31.05 6.14
01-02-15 31.00 31.25 30.68 148,600 31.18 6.17
01-02-14 30.75 30.98 30.50 134,200 30.98 6.13
Date Open High Low Vol Cls adjCls
01-02-13 31.06 31.40 30.58 133,600 30.64 6.06
01-02-12 30.60 31.30 30.50 110,000 31.30 6.19
01-02-09 30.59 30.95 30.50 103,400 30.72 6.08
01-02-08 31.30 31.30 30.66 91,400 30.83 6.10
01-02-07 31.30 31.30 31.00 91,400 31.13 6.16
01-02-06 30.90 31.40 30.30 132,000 31.40 6.21
01-02-05 30.93 31.25 30.81 142,600 30.90 6.11
01-02-02 31.49 31.49 30.92 122,800 30.92 6.12
01-02-01 30.99 31.30 30.53 174,200 31.30 6.19
Date Open High Low Vol Cls adjCls
01-01-31 32.15 32.42 31.57 331,200 31.74 6.13
01-01-30 32.09 32.16 31.81 139,400 32.14 6.20
01-01-29 31.88 32.25 31.87 138,200 32.09 6.20
01-01-26 32.13 32.25 31.63 163,600 31.88 6.15
01-01-25 32.38 32.38 31.81 352,600 32.25 6.23
01-01-24 32.25 32.50 31.75 144,400 32.31 6.24
01-01-23 32.06 32.25 31.75 174,600 32.25 6.23
01-01-22 32.13 32.19 31.69 106,000 32.06 6.19
01-01-19 32.13 32.19 31.88 88,600 32.13 6.20
Date Open High Low Vol Cls adjCls
01-01-18 31.88 32.13 31.75 241,600 32.06 6.19
01-01-17 31.81 32.00 31.75 189,000 31.94 6.17
01-01-16 31.88 31.94 31.50 162,400 31.94 6.17
01-01-12 31.94 31.94 31.63 102,600 31.88 6.15
01-01-11 31.69 31.94 31.13 215,200 31.94 6.17
01-01-10 31.56 31.88 31.06 218,800 31.88 6.15
01-01-09 31.63 31.81 31.13 177,000 31.69 6.12
01-01-08 31.50 31.88 31.13 299,200 31.75 6.13
01-01-05 30.69 31.00 30.25 228,800 30.75 5.94
Date Open High Low Vol Cls adjCls
01-01-04 30.94 31.00 30.06 257,800 30.94 5.97
01-01-03 29.63 30.81 29.63 273,800 30.69 5.92
01-01-02 29.88 30.00 29.25 265,800 29.56 5.71
00-12-29 30.00 30.44 29.63 313,400 29.88 5.77
00-12-28 29.13 29.94 29.06 226,400 29.94 5.78
00-12-27 28.94 29.13 28.75 215,400 29.13 5.62
00-12-26 28.88 28.94 28.56 119,000 28.88 5.57
00-12-22 28.56 29.00 28.13 174,200 29.00 5.60
00-12-21 28.44 28.69 28.31 115,400 28.56 5.51
Date Open High Low Vol Cls adjCls
00-12-20 28.06 28.63 28.00 133,800 28.44 5.49
00-12-19 28.38 28.38 27.88 128,600 28.31 5.47
00-12-18 28.00 28.63 27.75 126,800 28.63 5.53
00-12-15 27.75 28.00 27.50 206,000 27.94 5.39
00-12-14 27.81 28.00 27.50 123,000 27.69 5.35
00-12-13 28.13 28.19 27.44 130,400 27.81 5.37
00-12-12 28.69 28.69 27.75 129,800 28.06 5.42
00-12-11 28.44 28.63 28.06 126,200 28.56 5.51
00-12-08 27.56 28.69 27.56 143,800 28.69 5.54
Date Open High Low Vol Cls adjCls
00-12-07 28.44 28.44 27.50 98,200 27.81 5.37
00-12-06 28.38 28.44 28.00 99,400 28.19 5.44
00-12-05 27.75 28.50 27.69 118,000 28.38 5.48
00-12-04 27.75 27.81 27.44 195,200 27.50 5.31
00-12-01 27.50 27.50 27.00 255,600 27.50 5.31
00-11-30 27.25 27.75 27.00 241,200 27.25 5.26
00-11-29 27.50 27.56 27.25 324,200 27.31 5.27
00-11-28 27.81 27.94 27.38 155,200 27.56 5.32
00-11-27 28.19 28.25 27.94 129,600 27.94 5.39
Date Open High Low Vol Cls adjCls
00-11-24 28.25 28.25 28.06 67,800 28.19 5.44
00-11-22 28.63 28.69 28.00 95,000 28.38 5.48
00-11-21 28.94 28.94 28.38 189,800 28.56 5.51
00-11-20 28.50 28.81 28.31 113,600 28.44 5.49
00-11-17 28.38 28.63 28.25 120,600 28.50 5.50
00-11-16 28.19 28.25 27.88 126,600 28.06 5.42
00-11-15 28.13 28.19 27.94 64,400 28.19 5.44
00-11-14 28.50 28.50 27.63 68,000 28.13 5.43
00-11-13 27.50 28.25 27.38 96,200 28.25 5.45
Date Open High Low Vol Cls adjCls
00-11-10 27.94 28.00 27.56 86,400 27.63 5.33
00-11-09 28.06 28.19 27.50 229,000 28.19 5.44
00-11-08 27.88 28.19 27.75 298,200 28.19 5.44
00-11-07 27.75 28.19 27.38 157,600 28.13 5.43
00-11-06 28.00 28.06 27.13 139,000 27.94 5.39
00-11-03 28.38 28.50 27.81 161,400 28.19 5.44
00-11-02 28.38 28.63 28.38 112,400 28.63 5.53
00-11-01 28.63 28.69 28.13 201,800 28.38 5.48
00-10-31 29.44 29.63 29.31 201,400 29.38 5.53
Date Open High Low Vol Cls adjCls
00-10-30 28.94 29.50 28.81 145,600 29.38 5.53
00-10-27 28.75 29.00 28.69 100,200 28.94 5.44
00-10-26 28.50 29.38 28.50 108,600 28.94 5.44
00-10-25 29.13 29.13 28.44 133,600 28.56 5.37
00-10-24 29.25 29.50 28.75 127,000 28.75 5.41
00-10-23 29.06 29.44 29.00 187,600 29.06 5.47
00-10-20 29.50 29.50 29.00 84,200 29.19 5.49
00-10-19 29.56 29.63 29.19 99,000 29.44 5.54
00-10-18 28.75 29.50 28.50 95,000 29.44 5.54
Date Open High Low Vol Cls adjCls
00-10-17 29.00 29.13 28.75 129,800 28.88 5.43
00-10-16 29.63 30.06 29.00 194,600 29.06 5.47
00-10-13 29.38 29.63 29.06 122,400 29.63 5.57
00-10-12 29.31 29.75 29.13 143,200 29.38 5.53
00-10-11 29.38 29.63 29.06 197,600 29.56 5.56
00-10-10 28.75 29.25 28.69 129,400 29.25 5.50
00-10-09 28.75 28.94 28.50 58,200 28.88 5.43
00-10-06 29.00 29.00 28.75 108,400 28.81 5.42
00-10-05 28.94 29.00 28.75 62,600 28.81 5.42
Date Open High Low Vol Cls adjCls
00-10-04 28.94 29.00 28.38 176,200 28.94 5.44
00-10-03 29.00 29.06 28.63 125,200 28.69 5.40
00-10-02 29.69 29.69 28.94 68,800 29.00 5.46
00-09-29 29.63 29.81 29.50 184,000 29.63 5.57
00-09-28 29.25 30.50 29.25 174,600 30.50 5.74
00-09-27 29.19 29.38 29.00 113,200 29.38 5.53
00-09-26 29.13 29.19 28.81 83,600 29.06 5.47
00-09-25 29.06 29.19 28.50 87,800 29.19 5.49
00-09-22 28.81 29.19 28.81 216,000 29.13 5.48
Date Open High Low Vol Cls adjCls
00-09-21 28.63 28.88 28.63 79,800 28.69 5.40
00-09-20 28.75 28.88 28.56 134,800 28.75 5.41
00-09-19 28.25 28.75 28.13 143,800 28.75 5.41
00-09-18 28.06 28.38 28.06 212,000 28.06 5.28
00-09-15 28.13 28.44 28.00 134,600 28.00 5.27
00-09-14 28.19 28.63 28.06 226,800 28.38 5.34
00-09-13 28.06 28.56 28.06 187,600 28.19 5.30
00-09-12 28.25 28.44 28.00 189,000 28.31 5.33
00-09-11 28.50 28.50 27.63 141,000 28.25 5.31
Date Open High Low Vol Cls adjCls
00-09-08 28.31 28.69 28.31 182,000 28.38 5.34
00-09-07 28.13 28.63 28.06 313,000 28.56 5.37
00-09-06 27.38 28.13 26.75 516,600 28.13 5.29
00-09-05 26.63 27.38 26.63 206,800 27.19 5.11
00-09-01 26.44 26.63 26.13 101,200 26.38 4.96
00-08-31 26.56 26.75 26.13 130,400 26.50 4.99
00-08-30 26.44 26.50 26.13 160,200 26.38 4.96
00-08-29 26.94 27.00 26.31 199,200 26.44 4.97
00-08-28 27.38 27.38 26.81 143,800 27.00 5.08
Date Open High Low Vol Cls adjCls
00-08-25 27.00 27.25 26.75 108,200 27.19 5.11
00-08-24 27.38 27.44 26.88 99,200 27.06 5.09
00-08-23 27.06 27.56 27.06 106,000 27.44 5.16
00-08-22 27.75 27.75 27.19 200,800 27.19 5.11
00-08-21 28.25 28.25 27.69 237,600 27.75 5.22
00-08-18 27.88 28.06 27.63 165,400 27.94 5.26
00-08-17 28.19 28.19 27.75 102,400 27.88 5.24
00-08-16 27.75 28.19 27.75 158,400 28.06 5.28
00-08-15 28.00 28.25 27.81 371,800 27.88 5.24
Date Open High Low Vol Cls adjCls
00-08-14 27.94 28.00 27.81 162,000 27.94 5.26
00-08-11 27.81 28.31 27.63 137,200 28.00 5.27
00-08-10 28.13 28.19 27.81 110,000 27.94 5.26
00-08-09 28.44 28.63 27.75 342,800 28.00 5.27
00-08-08 28.69 28.69 28.38 285,000 28.38 5.34
00-08-07 28.50 28.69 28.31 201,800 28.69 5.40
00-08-04 28.69 28.75 28.25 247,800 28.56 5.37
00-08-03 28.81 28.88 28.25 237,600 28.75 5.41
00-08-02 29.06 29.13 28.63 287,000 28.94 5.44
Date Open High Low Vol Cls adjCls
00-08-01 28.75 29.19 28.63 210,200 29.06 5.47
00-07-31 29.00 29.75 28.81 158,000 29.75 5.46
00-07-28 29.06 29.13 28.81 152,200 29.00 5.32
00-07-27 28.94 29.25 28.88 172,400 29.13 5.34
00-07-26 29.00 29.00 28.69 204,000 29.00 5.32
00-07-25 28.81 28.88 28.25 386,000 28.88 5.30
00-07-24 29.00 29.00 28.25 255,400 28.88 5.30
00-07-21 29.38 29.38 29.00 237,800 29.00 5.32
00-07-20 28.94 29.38 28.94 284,800 29.31 5.38
Date Open High Low Vol Cls adjCls
00-07-19 29.19 29.19 28.94 100,000 28.94 5.31
00-07-18 29.25 29.38 28.94 193,400 29.00 5.32
00-07-17 29.13 29.13 28.94 149,000 29.13 5.34
00-07-14 29.19 29.19 29.00 181,800 29.06 5.33
00-07-13 29.06 29.50 29.06 135,800 29.13 5.34
00-07-12 29.06 29.25 29.00 233,600 29.06 5.33
00-07-11 29.19 29.25 28.88 223,800 29.06 5.33
00-07-10 29.25 29.38 28.88 134,000 29.06 5.33
00-07-07 28.81 29.13 28.75 96,400 29.06 5.33
Date Open High Low Vol Cls adjCls
00-07-06 28.81 29.00 28.44 128,600 29.00 5.32
00-07-05 28.50 29.06 27.75 154,400 28.69 5.26
00-07-03 27.44 28.44 27.44 119,400 28.25 5.18
00-06-30 28.81 29.19 27.23 405,600 27.23 5.00
00-06-29 29.00 29.13 28.63 116,000 28.69 5.26
00-06-28 28.69 29.00 28.63 144,200 29.00 5.32
00-06-27 28.50 28.81 28.38 142,600 28.75 5.27
00-06-26 28.44 28.63 28.25 94,200 28.63 5.25
00-06-23 28.63 28.63 28.25 94,800 28.31 5.19
Date Open High Low Vol Cls adjCls
00-06-22 29.00 29.00 28.50 157,400 28.50 5.23
00-06-21 29.00 29.13 28.69 106,400 28.75 5.27
00-06-20 28.56 29.00 28.56 174,800 28.94 5.31
00-06-19 28.31 28.69 28.25 143,800 28.56 5.24
00-06-16 28.25 28.31 28.19 225,800 28.31 5.19
00-06-15 28.06 28.38 28.06 124,000 28.25 5.18
00-06-14 28.00 28.38 28.00 131,600 28.13 5.16
00-06-13 27.69 27.94 27.50 103,800 27.81 5.10
00-06-12 27.38 27.69 27.31 65,600 27.56 5.06
Date Open High Low Vol Cls adjCls
00-06-09 27.63 27.69 27.31 91,800 27.56 5.06
00-06-08 27.56 27.75 27.31 172,200 27.50 5.04
00-06-07 27.25 27.69 27.06 140,000 27.63 5.07
00-06-06 27.25 27.63 27.13 91,800 27.25 5.00
00-06-05 27.38 27.50 27.06 136,200 27.19 4.99
00-06-02 27.13 27.50 27.13 312,400 27.50 5.04
00-06-01 26.56 27.31 26.56 165,000 27.25 5.00
00-05-31 27.13 27.25 26.50 104,400 26.69 4.90
00-05-30 26.94 27.25 26.81 99,200 27.13 4.98
Date Open High Low Vol Cls adjCls
00-05-26 27.00 27.19 26.81 63,600 26.94 4.94
00-05-25 27.25 27.31 27.00 83,600 27.00 4.95
00-05-24 27.13 27.38 27.00 134,200 27.31 5.01
00-05-23 27.31 27.44 27.00 102,600 27.06 4.96
00-05-22 26.94 27.44 26.94 161,000 27.38 5.02
00-05-19 27.00 27.13 26.56 139,600 26.88 4.93
00-05-18 26.88 27.31 26.75 214,200 26.75 4.91
00-05-17 27.13 27.44 26.88 440,200 26.88 4.93
00-05-16 27.44 27.63 27.25 87,200 27.38 5.02
Date Open High Low Vol Cls adjCls
00-05-15 27.13 27.31 27.00 82,000 27.19 4.99
00-05-12 27.50 27.63 27.19 101,200 27.25 5.00
00-05-11 27.00 27.63 27.00 101,200 27.63 5.07
00-05-10 27.00 27.13 26.81 141,600 27.00 4.95
00-05-09 27.00 27.13 26.63 143,400 27.00 4.95
00-05-08 27.00 27.13 26.94 207,400 27.00 4.95
00-05-05 26.75 27.31 26.75 161,400 27.19 4.99
00-05-04 26.75 27.31 26.75 253,800 26.94 4.94
00-05-03 27.00 27.13 26.88 491,400 27.00 4.95
Date Open High Low Vol Cls adjCls
00-05-02 27.00 27.50 27.00 206,000 27.00 4.95
00-05-01 27.38 27.63 27.25 137,200 27.44 5.03
00-04-28 27.81 28.13 27.75 198,400 27.88 4.98
00-04-27 27.31 27.94 27.25 456,600 27.88 4.98
00-04-26 27.44 27.75 27.31 96,000 27.44 4.90
00-04-25 27.25 27.75 27.19 187,000 27.56 4.92
00-04-24 27.38 27.63 27.13 207,000 27.38 4.89
00-04-20 27.06 27.13 26.75 269,600 27.13 4.85
00-04-19 27.00 27.13 26.75 126,000 27.00 4.82
Date Open High Low Vol Cls adjCls
00-04-18 26.56 27.25 26.56 272,200 27.06 4.83
00-04-17 26.31 27.50 26.25 206,400 26.75 4.78
00-04-14 25.94 26.88 25.81 340,800 26.31 4.70
00-04-13 26.00 26.75 25.94 179,400 26.00 4.64
00-04-12 25.38 26.56 25.38 283,200 26.31 4.70
00-04-11 25.06 25.44 25.06 314,000 25.38 4.53
00-04-10 25.19 25.50 25.13 212,800 25.25 4.51
00-04-07 25.19 25.31 25.00 111,000 25.19 4.50
00-04-06 25.13 25.44 25.06 201,800 25.06 4.48
Date Open High Low Vol Cls adjCls
00-04-05 24.81 25.38 24.56 273,800 25.25 4.51
00-04-04 25.25 25.25 24.56 380,600 25.00 4.47
00-04-03 25.31 25.44 25.06 232,800 25.25 4.51
00-03-31 25.06 25.56 25.06 214,400 25.44 4.54
00-03-30 25.13 25.56 25.06 181,400 25.25 4.51
00-03-29 25.31 25.69 25.13 191,200 25.31 4.52
00-03-28 25.63 25.75 25.44 194,200 25.50 4.56
00-03-27 25.50 25.69 25.31 113,800 25.50 4.56
00-03-24 25.25 25.75 25.19 134,800 25.50 4.56
Date Open High Low Vol Cls adjCls
00-03-23 25.19 25.69 25.06 236,000 25.50 4.56
00-03-22 25.38 25.88 25.38 161,600 25.56 4.57
00-03-21 25.56 25.88 25.50 130,200 25.88 4.62
00-03-20 25.50 25.88 25.50 148,200 25.81 4.61
00-03-17 25.38 25.75 25.31 146,600 25.75 4.60
00-03-16 24.81 25.88 24.63 281,600 25.50 4.56
00-03-15 24.44 24.94 24.44 179,600 24.81 4.43
00-03-14 24.38 24.69 24.38 197,200 24.56 4.39
00-03-13 24.25 24.81 24.25 258,200 24.56 4.39
Date Open High Low Vol Cls adjCls
00-03-10 24.56 24.81 24.38 230,200 24.50 4.38
00-03-09 24.50 24.69 24.44 133,600 24.63 4.40
00-03-08 24.44 24.88 24.06 161,600 24.63 4.40
00-03-07 24.50 24.69 24.25 190,600 24.50 4.38
00-03-06 24.44 24.81 24.25 146,400 24.56 4.39
00-03-03 24.69 24.88 24.50 121,600 24.69 4.41
00-03-02 24.56 24.81 24.38 90,800 24.69 4.41
00-03-01 24.81 24.94 24.25 80,400 24.56 4.39
00-02-29 24.63 25.06 24.44 250,200 24.88 4.44
Date Open High Low Vol Cls adjCls
00-02-28 24.13 24.94 24.13 246,200 24.88 4.44
00-02-25 23.88 24.63 23.88 178,800 24.38 4.35
00-02-24 24.50 24.50 23.63 223,200 23.69 4.23
00-02-23 24.50 24.56 24.06 252,200 24.25 4.33
00-02-22 25.13 25.13 24.44 152,200 24.69 4.41
00-02-18 24.81 25.06 24.50 168,400 24.50 4.38
00-02-17 24.31 25.00 24.25 169,000 24.88 4.44
00-02-16 24.25 24.31 23.81 225,800 24.19 4.32
00-02-15 24.56 24.56 24.00 423,200 24.44 4.37
Date Open High Low Vol Cls adjCls
00-02-14 24.50 24.56 24.25 200,600 24.31 4.34
00-02-11 25.00 25.06 24.75 225,600 24.75 4.42
00-02-10 25.13 25.19 25.00 144,600 25.06 4.48
00-02-09 25.00 25.38 24.94 192,600 25.00 4.47
00-02-08 25.00 25.13 24.94 287,200 25.06 4.48
00-02-07 25.00 25.19 25.00 256,600 25.00 4.47
00-02-04 24.94 25.13 24.81 191,000 25.13 4.49
00-02-03 25.13 25.25 24.88 207,200 25.06 4.48
00-02-02 24.88 25.19 24.81 249,800 25.13 4.49
Date Open High Low Vol Cls adjCls
00-02-01 24.88 25.16 24.44 413,800 25.00 4.47
00-01-31 25.31 25.81 25.31 285,000 25.56 4.44
00-01-28 26.13 26.13 25.25 205,000 25.31 4.39
00-01-27 25.75 26.06 25.75 255,400 25.94 4.50
00-01-26 25.63 25.81 25.50 223,800 25.75 4.47
00-01-25 25.63 25.94 25.50 146,000 25.75 4.47
00-01-24 25.75 25.94 25.50 262,000 25.56 4.44
00-01-21 25.56 26.00 25.56 242,600 26.00 4.51
00-01-20 25.63 25.94 25.50 206,800 25.75 4.47
Date Open High Low Vol Cls adjCls
00-01-19 25.06 25.75 25.06 176,800 25.63 4.45
00-01-18 25.56 25.75 25.13 354,000 25.19 4.37
00-01-14 25.88 25.94 25.75 207,800 25.81 4.48
00-01-13 25.81 26.13 25.69 365,600 26.00 4.51
00-01-12 25.75 26.00 25.56 326,200 25.81 4.48
00-01-11 25.88 25.94 25.44 252,400 25.56 4.44
00-01-10 25.69 26.00 25.44 421,800 25.88 4.49
00-01-07 25.06 25.75 25.00 332,000 25.75 4.47
00-01-06 24.38 25.38 24.38 386,200 25.19 4.37
Date Open High Low Vol Cls adjCls
00-01-05 23.63 24.44 23.63 257,600 24.31 4.22
00-01-04 23.63 24.19 23.13 413,600 23.88 4.14
00-01-03 23.88 24.00 23.06 336,200 23.94 4.16
99-12-31 23.31 24.00 23.31 144,000 23.88 4.14
99-12-30 23.88 24.31 23.56 258,200 23.56 4.09
99-12-29 23.25 24.00 23.25 243,800 23.94 4.16
99-12-28 22.81 23.63 22.81 374,000 23.44 4.07
99-12-27 23.00 23.63 22.63 349,600 22.75 3.95
99-12-23 23.00 23.44 22.88 272,400 22.88 3.97
Date Open High Low Vol Cls adjCls
99-12-22 23.00 23.56 23.00 405,600 23.13 4.01
99-12-21 22.75 23.31 22.75 516,000 22.81 3.96
99-12-20 22.25 22.88 22.06 482,600 22.75 3.95
99-12-17 21.75 22.38 21.69 566,000 22.00 3.82
99-12-16 22.00 22.38 21.81 296,000 22.00 3.82
99-12-15 22.00 22.25 21.69 532,200 21.94 3.81
99-12-14 22.25 22.63 22.00 304,600 22.19 3.85
99-12-13 22.56 22.81 22.44 330,600 22.50 3.91
99-12-10 23.06 23.25 22.75 263,400 22.75 3.95
Date Open High Low Vol Cls adjCls
99-12-09 23.94 23.94 23.13 397,800 23.25 4.04
99-12-08 24.88 24.88 23.50 338,200 23.94 4.16
99-12-07 24.50 25.19 24.38 387,600 25.13 4.36
99-12-06 24.50 24.81 24.44 309,600 24.75 4.30
99-12-03 24.63 24.94 24.50 272,200 24.75 4.30
99-12-02 25.63 25.94 24.50 2,148,000 24.63 4.28
99-12-01 25.94 26.38 25.50 153,000 25.63 4.45
99-11-30 25.75 26.50 25.75 144,200 25.94 4.50
99-11-29 25.75 26.00 25.75 216,600 25.88 4.49
Date Open High Low Vol Cls adjCls
99-11-26 25.94 26.25 25.75 70,000 25.75 4.47
99-11-24 26.31 26.56 26.13 272,800 26.13 4.54
99-11-23 26.50 26.81 26.25 250,800 26.31 4.57
99-11-22 27.00 27.00 26.38 421,000 26.63 4.62
99-11-19 25.44 25.63 25.31 173,800 25.63 4.45
99-11-18 24.88 25.69 24.81 264,600 25.69 4.46
99-11-17 24.94 25.00 24.63 292,200 25.00 4.34
99-11-16 25.56 25.63 25.00 214,400 25.13 4.36
99-11-15 25.13 25.38 24.88 278,200 25.06 4.35
Date Open High Low Vol Cls adjCls
99-11-12 25.44 25.63 25.19 129,400 25.25 4.38
99-11-11 25.81 25.81 25.19 136,600 25.50 4.43
99-11-10 25.81 26.19 25.63 137,400 25.63 4.45
99-11-09 26.13 26.31 25.50 241,800 25.94 4.50
99-11-08 26.19 26.44 25.88 169,000 26.38 4.58
99-11-05 26.25 26.38 26.00 192,200 26.19 4.55
99-11-04 26.63 26.94 26.13 124,000 26.25 4.56
99-11-03 27.38 27.38 26.25 248,600 26.50 4.60
99-11-02 26.56 27.19 26.56 186,400 27.13 4.71
Date Open High Low Vol Cls adjCls
99-11-01 26.19 26.56 26.13 167,600 26.56 4.61
99-10-29 26.00 26.25 26.00 115,800 26.25 4.56
99-10-28 26.06 26.06 25.81 180,600 26.00 4.51
99-10-27 26.06 26.13 25.81 452,600 26.00 4.51
99-10-26 26.19 26.19 26.06 298,000 26.06 4.52
99-10-25 26.63 26.63 26.00 360,000 26.13 4.54
99-10-22 26.88 26.94 26.50 342,400 26.75 4.64
99-10-21 26.69 26.88 26.63 237,800 26.88 4.67
99-10-20 26.69 26.88 26.63 2,650,400 26.88 4.67
Date Open High Low Vol Cls adjCls
99-10-19 25.69 26.88 25.69 399,400 26.69 4.63
99-10-18 26.13 26.56 26.06 134,200 26.56 4.49
99-10-15 26.19 26.31 25.94 178,200 26.19 4.42
99-10-14 25.94 26.38 25.81 355,600 26.38 4.46
99-10-13 25.81 26.19 25.75 119,800 26.19 4.42
99-10-12 26.00 26.19 26.00 204,400 26.00 4.39
99-10-11 26.19 26.19 26.06 75,600 26.06 4.40
99-10-08 26.13 26.19 26.00 93,200 26.13 4.41
99-10-07 26.25 26.25 25.94 140,400 26.06 4.40
Date Open High Low Vol Cls adjCls
99-10-06 26.00 26.19 25.88 143,800 26.19 4.42
99-10-05 26.00 26.25 26.00 109,600 26.13 4.41
99-10-04 25.75 26.44 25.75 150,600 26.25 4.44
99-10-01 26.06 26.06 25.56 84,200 25.88 4.37
99-09-30 25.69 26.25 25.56 149,400 26.25 4.44
99-09-29 25.81 25.94 25.31 142,200 25.81 4.36
99-09-28 25.44 25.75 25.31 76,800 25.75 4.35
99-09-27 25.69 25.69 25.50 87,600 25.56 4.32
99-09-24 25.56 25.88 25.44 99,000 25.56 4.32
Date Open High Low Vol Cls adjCls
99-09-23 25.38 25.81 25.31 94,000 25.63 4.33
99-09-22 25.13 25.44 25.06 110,200 25.25 4.27
99-09-21 25.44 25.56 25.25 492,800 25.25 4.27
99-09-20 25.75 25.75 25.50 100,600 25.56 4.32
99-09-17 25.69 25.94 25.50 107,600 25.81 4.36
99-09-16 26.19 26.19 25.50 83,400 25.56 4.32
99-09-15 25.75 26.31 25.56 186,800 26.31 4.45
99-09-14 25.44 25.81 25.31 100,800 25.69 4.34
99-09-13 25.13 25.44 24.88 170,800 25.44 4.30
Date Open High Low Vol Cls adjCls
99-09-10 25.56 25.75 25.38 91,200 25.38 4.29
99-09-09 25.50 25.69 25.31 94,000 25.50 4.31
99-09-08 25.50 25.69 25.31 102,400 25.56 4.32