HCP, Inc. (HCP)

32.13
0.00 (0.00%)
Exchange
NYQ

HCP, Inc. (HCP) Historicals

Date Open High Low Vol Cls adjCls
17-02-23 31.78 32.16 31.64 2,587,000 32.13 32.13
17-02-22 31.48 31.91 31.43 4,128,400 31.64 31.64
17-02-21 31.00 31.51 30.74 3,292,900 31.40 31.40
17-02-17 30.97 31.11 30.75 2,221,900 31.07 31.07
17-02-16 30.50 31.29 30.50 3,027,000 30.98 30.98
17-02-15 30.32 30.46 29.86 2,874,500 30.42 30.42
17-02-14 30.73 30.83 30.22 2,626,000 30.41 30.41
17-02-13 30.50 30.92 30.31 2,809,300 30.85 30.85
17-02-10 30.61 30.81 30.55 3,180,300 30.70 30.33
Date Open High Low Vol Cls adjCls
17-02-09 30.91 31.06 30.62 4,713,500 30.68 30.31
17-02-08 30.86 31.13 30.77 2,260,600 30.91 30.54
17-02-07 31.00 31.09 30.68 3,173,200 30.75 30.38
17-02-06 30.75 30.93 30.54 3,455,000 30.92 30.55
17-02-03 30.80 31.00 30.58 3,843,800 30.75 30.38
17-02-02 30.00 30.72 29.88 4,155,200 30.70 30.33
17-02-01 30.33 30.63 29.81 5,473,900 30.04 29.68
17-01-31 30.14 30.77 29.76 23,569,800 30.32 29.95
17-01-30 29.59 30.13 29.36 6,768,000 30.07 29.71
Date Open High Low Vol Cls adjCls
17-01-27 29.67 29.72 29.39 4,119,400 29.56 29.20
17-01-26 29.94 30.07 29.53 5,316,000 29.60 29.24
17-01-25 30.50 30.61 29.68 6,139,000 29.88 29.52
17-01-24 30.34 30.48 30.03 3,119,300 30.24 29.88
17-01-23 30.11 30.37 29.96 2,467,200 30.33 29.96
17-01-20 29.95 30.15 29.87 3,125,100 30.07 29.71
17-01-19 30.41 30.41 29.75 4,535,300 29.96 29.60
17-01-18 30.55 30.92 30.53 3,027,700 30.55 30.18
17-01-17 30.33 30.73 30.33 2,849,100 30.68 30.31
Date Open High Low Vol Cls adjCls
17-01-13 30.34 30.51 29.99 2,695,000 30.22 29.86
17-01-12 30.40 30.50 29.99 2,942,700 30.41 30.04
17-01-11 30.10 30.49 29.97 5,660,000 30.40 30.03
17-01-10 30.71 30.75 29.95 4,303,000 30.05 29.69
17-01-09 31.23 31.35 30.81 4,347,300 30.81 30.44
17-01-06 31.13 31.48 30.62 5,003,800 31.22 30.84
17-01-05 30.55 31.26 30.25 4,948,900 31.15 30.77
17-01-04 29.89 30.57 29.81 5,343,100 30.44 30.07
17-01-03 29.88 29.92 29.52 3,083,500 29.78 29.42
Date Open High Low Vol Cls adjCls
16-12-30 29.48 29.84 29.33 3,985,100 29.72 29.36
16-12-29 29.10 29.47 28.96 3,982,200 29.36 29.01
16-12-28 29.40 29.40 28.80 3,728,200 29.01 28.66
16-12-27 29.26 29.49 29.15 2,449,600 29.37 29.02
16-12-23 29.28 29.40 29.07 2,149,400 29.26 28.91
16-12-22 29.34 29.43 28.89 3,367,700 29.18 28.83
16-12-21 30.02 30.29 29.33 2,778,300 29.37 29.02
16-12-20 30.21 30.42 29.81 3,538,100 30.02 29.66
16-12-19 29.41 30.43 29.41 4,574,500 30.30 29.93
Date Open High Low Vol Cls adjCls
16-12-16 28.46 29.26 28.41 8,264,300 29.14 28.79
16-12-15 28.97 29.05 28.30 7,020,900 28.41 28.07
16-12-14 30.40 30.46 28.97 6,635,900 29.01 28.66
16-12-13 30.55 30.68 30.04 4,855,200 30.39 30.02
16-12-12 29.91 30.36 29.73 4,224,600 30.35 29.98
16-12-09 30.19 30.58 29.95 4,324,400 30.04 29.68
16-12-08 29.87 30.44 29.70 4,607,000 30.11 29.75
16-12-07 29.55 30.19 29.50 3,792,200 30.13 29.77
16-12-06 29.28 29.63 29.19 3,374,500 29.43 29.08
Date Open High Low Vol Cls adjCls
16-12-05 29.15 29.26 28.82 3,194,500 29.23 28.88
16-12-02 28.76 29.46 28.76 2,709,300 29.08 28.73
16-12-01 29.33 29.35 28.42 4,239,800 28.61 28.27
16-11-30 29.33 29.67 29.01 5,586,500 29.53 29.17
16-11-29 29.38 29.90 29.33 4,169,200 29.60 29.24
16-11-28 29.25 29.78 29.20 4,247,400 29.38 29.03
16-11-25 29.59 29.65 29.13 2,109,100 29.26 28.91
16-11-23 29.16 29.57 28.92 4,938,300 29.51 29.15
16-11-22 29.03 29.43 28.55 3,896,900 29.40 29.05
Date Open High Low Vol Cls adjCls
16-11-21 29.02 29.33 28.60 3,473,200 28.67 28.32
16-11-18 28.78 28.94 28.48 3,052,700 28.68 28.33
16-11-17 29.21 29.35 28.67 2,695,200 28.76 28.41
16-11-16 29.34 29.61 29.07 2,261,100 29.32 28.97
16-11-15 29.51 29.96 28.98 4,668,700 29.41 29.06
16-11-14 27.98 29.51 27.85 5,546,000 29.40 29.05
16-11-11 27.85 28.41 27.85 4,526,300 28.10 27.76
16-11-10 28.66 28.79 27.61 7,961,200 27.94 27.60
16-11-09 28.76 29.38 27.89 6,493,700 28.83 28.48
Date Open High Low Vol Cls adjCls
16-11-08 29.82 29.84 29.28 4,477,000 29.71 29.35
16-11-07 29.94 30.28 29.66 5,102,100 30.26 29.53
16-11-04 28.77 29.57 28.61 7,522,400 29.52 28.81
16-11-03 29.23 29.23 28.38 6,363,100 28.67 27.98
16-11-02 30.41 30.45 29.22 6,656,600 29.23 28.52
16-11-01 30.95 32.32 30.25 10,682,700 30.47 29.73
16-10-31 34.27 34.45 34.13 5,827,500 34.25 30.44
16-10-28 34.21 34.46 34.06 3,650,300 34.14 30.34
16-10-27 35.00 35.00 34.02 4,387,800 34.08 30.29
Date Open High Low Vol Cls adjCls
16-10-26 35.54 35.62 34.87 4,188,900 35.07 31.17
16-10-25 36.13 36.15 35.58 3,507,500 35.59 31.63
16-10-24 36.09 36.52 35.80 3,135,700 36.08 32.07
16-10-21 36.38 36.60 35.78 4,724,400 35.85 31.86
16-10-20 36.77 36.99 36.57 2,611,200 36.66 32.58
16-10-19 36.71 37.35 36.60 3,194,100 36.85 32.75
16-10-18 36.56 37.09 36.38 2,716,100 36.69 32.61
16-10-17 36.26 36.63 36.09 2,777,800 36.32 32.28
16-10-14 36.47 36.67 36.13 1,795,200 36.24 32.21
Date Open High Low Vol Cls adjCls
16-10-13 35.93 36.65 35.76 3,130,600 36.47 32.41
16-10-12 35.72 36.12 35.63 2,416,000 36.09 32.08
16-10-11 35.96 36.14 35.53 2,287,400 35.75 31.77
16-10-10 35.95 36.29 35.90 1,575,200 36.06 32.05
16-10-07 36.11 36.71 35.85 2,972,400 35.91 31.92
16-10-06 36.18 36.39 35.68 2,837,100 35.95 31.95
16-10-05 36.97 37.19 36.06 3,217,000 36.31 32.27
16-10-04 37.76 37.82 36.46 4,699,400 36.84 32.74
16-10-03 37.78 38.09 37.51 3,345,100 37.61 33.43
Date Open High Low Vol Cls adjCls
16-09-30 38.82 39.10 37.92 4,596,400 37.95 33.73
16-09-29 39.17 39.32 38.52 3,209,000 38.54 34.25
16-09-28 38.92 39.37 38.81 2,315,800 39.34 34.96
16-09-27 39.60 39.61 38.66 4,077,400 38.76 34.45
16-09-26 39.12 39.70 39.04 3,768,700 39.60 35.20
16-09-23 38.81 39.53 38.46 3,515,900 39.28 34.91
16-09-22 38.40 38.98 38.33 3,195,800 38.91 34.58
16-09-21 37.63 38.21 37.12 2,842,600 38.15 33.91
16-09-20 37.73 37.95 37.54 2,779,700 37.64 33.45
Date Open High Low Vol Cls adjCls
16-09-19 37.31 37.51 37.21 2,902,800 37.44 33.28
16-09-16 36.88 37.22 36.65 4,717,900 37.16 33.03
16-09-15 36.89 37.21 36.65 2,594,600 37.03 32.91
16-09-14 37.12 37.32 36.69 3,294,000 36.94 32.83
16-09-13 37.90 38.01 36.81 4,231,600 36.95 32.84
16-09-12 37.90 38.45 37.67 5,721,500 38.10 33.86
16-09-09 39.19 39.19 37.82 7,225,900 38.13 33.89
16-09-08 40.08 40.08 39.38 7,957,800 39.60 35.20
16-09-07 40.02 40.43 39.98 3,447,800 40.33 35.84
Date Open High Low Vol Cls adjCls
16-09-06 39.18 40.15 39.01 4,007,700 40.13 35.67
16-09-02 38.91 39.58 38.73 2,151,000 39.08 34.73
16-09-01 39.35 39.39 38.59 2,929,700 38.80 34.48
16-08-31 39.43 39.59 39.10 3,368,700 39.33 34.96
16-08-30 39.23 39.44 38.87 2,401,700 39.42 35.04
16-08-29 38.74 39.38 38.74 2,053,000 39.13 34.78
16-08-26 39.67 39.79 38.43 3,233,300 38.74 34.43
16-08-25 39.46 39.90 39.37 1,898,100 39.58 35.18
16-08-24 39.79 39.92 39.23 1,721,400 39.46 35.07
Date Open High Low Vol Cls adjCls
16-08-23 39.63 39.99 39.47 2,638,500 39.78 35.36
16-08-22 39.48 39.71 39.24 3,926,000 39.42 35.04
16-08-19 39.72 39.96 39.26 4,414,700 39.47 35.08
16-08-18 39.49 39.96 39.49 4,384,100 39.84 35.41
16-08-17 39.31 39.74 39.03 6,214,600 39.61 35.20
16-08-16 39.30 39.35 39.05 5,353,300 39.23 34.87
16-08-15 39.13 39.51 39.06 4,180,300 39.49 35.10
16-08-12 38.62 39.48 38.56 2,929,900 39.13 34.78
16-08-11 39.49 39.60 38.34 4,643,400 38.56 34.27
Date Open High Low Vol Cls adjCls
16-08-10 39.08 39.87 39.08 5,030,400 39.50 35.11
16-08-09 38.49 39.12 38.00 4,946,200 38.95 34.62
16-08-08 38.44 38.68 38.27 2,224,500 38.44 34.16
16-08-05 38.50 38.69 38.30 2,037,300 38.41 34.14
16-08-04 38.43 38.58 38.18 2,568,300 38.50 34.22
16-08-03 39.00 39.13 38.40 2,924,000 39.09 34.23
16-08-02 39.34 39.47 38.82 2,705,700 38.96 34.12
16-08-01 39.23 39.48 39.02 2,515,300 39.45 34.55
16-07-29 39.05 39.60 39.04 5,282,600 39.23 34.35
Date Open High Low Vol Cls adjCls
16-07-28 38.69 39.18 38.37 3,645,900 39.02 34.17
16-07-27 38.79 38.86 38.32 3,049,500 38.67 33.86
16-07-26 38.88 38.98 38.62 3,492,500 38.82 33.99
16-07-25 38.90 39.08 38.60 3,078,800 39.08 34.22
16-07-22 38.46 39.00 38.38 2,879,300 38.90 34.06
16-07-21 38.23 38.71 38.09 3,479,700 38.55 33.76
16-07-20 38.08 38.34 37.85 3,812,900 38.34 33.57
16-07-19 37.50 38.17 37.33 3,205,200 38.13 33.39
16-07-18 37.47 37.60 37.17 3,073,900 37.37 32.72
Date Open High Low Vol Cls adjCls
16-07-15 36.97 37.50 36.78 4,125,400 37.43 32.78
16-07-14 37.28 37.34 36.66 2,778,200 36.95 32.36
16-07-13 37.14 37.43 36.63 3,751,600 37.43 32.78
16-07-12 36.59 37.30 36.44 6,231,700 37.03 32.43
16-07-11 36.00 36.66 35.79 4,478,300 36.54 32.00
16-07-08 35.38 35.94 34.99 4,425,000 35.94 31.47
16-07-07 35.42 35.50 34.56 3,902,300 34.88 30.54
16-07-06 35.62 35.77 35.12 3,039,800 35.53 31.11
16-07-05 35.30 35.74 35.21 3,733,200 35.73 31.29
Date Open High Low Vol Cls adjCls
16-07-01 35.48 35.85 35.26 2,579,600 35.32 30.93
16-06-30 35.46 35.58 34.83 3,877,300 35.38 30.98
16-06-29 35.04 35.62 34.98 4,096,700 35.37 30.97
16-06-28 34.43 34.98 34.21 5,379,200 34.97 30.62
16-06-27 34.07 34.32 33.60 5,117,400 34.18 29.93
16-06-24 33.54 34.98 33.42 6,483,400 34.23 29.98
16-06-23 34.26 34.62 33.94 4,100,600 34.11 29.87
16-06-22 33.74 34.39 33.73 5,539,500 34.05 29.82
16-06-21 34.98 35.17 34.78 3,247,800 35.01 30.66
Date Open High Low Vol Cls adjCls
16-06-20 35.34 35.43 34.86 4,300,600 34.87 30.54
16-06-17 34.91 35.32 34.77 5,145,100 35.18 30.81
16-06-16 34.70 34.98 34.63 2,998,100 34.94 30.60
16-06-15 34.51 35.12 34.51 3,372,800 34.80 30.47
16-06-14 34.56 34.69 34.31 2,887,700 34.50 30.21
16-06-13 34.43 34.98 34.43 2,670,900 34.59 30.29
16-06-10 34.28 34.50 34.15 2,403,200 34.43 30.15
16-06-09 34.34 34.51 34.07 2,211,200 34.48 30.19
16-06-08 34.00 34.39 33.76 2,635,400 34.37 30.10
Date Open High Low Vol Cls adjCls
16-06-07 33.44 34.17 33.44 3,180,700 34.06 29.83
16-06-06 33.60 33.75 33.06 2,746,900 33.42 29.27
16-06-03 33.52 34.00 33.36 2,986,700 33.57 29.40
16-06-02 33.03 33.39 32.84 2,135,400 33.37 29.22
16-06-01 32.77 33.14 32.71 3,140,500 33.11 28.99
16-05-31 33.04 33.10 32.62 9,765,700 32.87 28.78
16-05-27 32.69 33.19 32.69 2,303,700 33.04 28.93
16-05-26 32.62 32.87 32.46 2,253,800 32.68 28.62
16-05-25 32.60 32.70 31.98 3,249,900 32.58 28.53
Date Open High Low Vol Cls adjCls
16-05-24 32.72 33.00 32.48 3,863,100 32.56 28.51
16-05-23 32.40 32.68 32.12 2,739,100 32.46 28.43
16-05-20 32.48 32.54 32.09 3,033,300 32.34 28.32
16-05-19 32.22 32.44 31.99 2,836,900 32.26 28.25
16-05-18 33.54 33.60 32.19 4,452,500 32.53 28.49
16-05-17 34.26 34.37 33.41 3,466,400 33.58 29.41
16-05-16 34.12 34.69 34.05 3,585,400 34.36 30.09
16-05-13 34.12 34.27 33.89 2,862,800 34.20 29.95
16-05-12 34.09 34.48 33.72 3,334,000 34.24 29.98
Date Open High Low Vol Cls adjCls
16-05-11 34.38 34.65 33.31 6,871,700 34.10 29.86
16-05-10 36.23 36.39 34.08 11,385,500 34.71 30.40
16-05-09 35.95 36.90 35.81 14,687,200 35.99 31.52
16-05-06 34.12 34.70 33.92 4,321,600 34.55 30.26
16-05-05 34.79 34.86 34.09 5,088,500 34.22 29.97
16-05-04 34.63 35.84 34.61 6,126,800 35.37 30.47
16-05-03 34.30 34.85 34.09 3,796,400 34.84 30.01
16-05-02 34.10 34.48 34.00 3,724,400 34.35 29.59
16-04-29 33.71 33.88 33.16 10,369,000 33.83 29.14
Date Open High Low Vol Cls adjCls
16-04-28 34.01 34.10 33.72 3,533,700 33.91 29.21
16-04-27 34.54 34.61 33.84 3,860,500 34.23 29.49
16-04-26 34.14 34.78 34.09 3,985,500 34.50 29.72
16-04-25 33.74 34.01 33.55 3,080,500 34.01 29.30
16-04-22 33.15 34.05 33.06 4,859,100 33.76 29.08
16-04-21 34.24 34.24 32.82 6,097,200 33.04 28.46
16-04-20 35.32 35.36 34.18 5,954,000 34.21 29.47
16-04-19 35.22 35.80 35.11 3,659,500 35.24 30.36
16-04-18 34.89 35.14 34.67 3,173,000 35.13 30.26
Date Open High Low Vol Cls adjCls
16-04-15 35.03 35.16 34.71 3,808,500 34.93 30.09
16-04-14 35.09 35.19 34.99 3,100,100 35.05 30.19
16-04-13 35.12 35.25 34.84 2,793,300 35.10 30.24
16-04-12 34.79 35.26 34.71 3,381,200 34.98 30.13
16-04-11 34.79 35.00 34.51 2,728,700 34.68 29.88
16-04-08 34.18 34.97 34.18 4,882,900 34.65 29.85
16-04-07 33.65 34.11 33.27 4,730,500 34.04 29.32
16-04-06 33.11 33.77 33.09 4,635,800 33.67 29.01
16-04-05 32.80 33.10 32.63 2,703,800 33.08 28.50
Date Open High Low Vol Cls adjCls
16-04-04 32.77 33.23 32.64 2,929,400 32.97 28.40
16-04-01 32.48 32.63 31.91 4,746,800 32.61 28.09
16-03-31 32.49 32.95 31.86 5,803,500 32.58 28.07
16-03-30 33.00 33.22 32.41 3,482,900 32.44 27.95
16-03-29 32.00 32.99 31.49 5,350,100 32.94 28.38
16-03-28 31.75 32.41 31.38 3,953,700 32.18 27.72
16-03-24 31.44 31.80 30.96 3,471,100 31.69 27.30
16-03-23 32.18 32.24 31.48 4,550,400 31.63 27.25
16-03-22 32.25 32.30 31.71 4,450,400 32.18 27.72
Date Open High Low Vol Cls adjCls
16-03-21 33.09 33.19 32.29 3,591,800 32.43 27.94
16-03-18 32.97 33.33 32.84 7,004,800 33.16 28.57
16-03-17 32.29 33.01 32.11 4,769,500 32.93 28.37
16-03-16 31.79 32.33 31.34 4,492,700 32.26 27.79
16-03-15 32.35 32.39 31.45 2,472,000 32.15 27.70
16-03-14 32.52 32.66 32.19 3,667,300 32.63 28.11
16-03-11 32.11 32.69 32.01 3,550,600 32.67 28.14
16-03-10 32.35 32.37 31.33 4,013,800 31.71 27.32
16-03-09 32.12 32.57 32.10 2,878,700 32.30 27.83
Date Open High Low Vol Cls adjCls
16-03-08 32.47 32.47 31.80 4,598,400 32.08 27.64
16-03-07 31.40 32.51 31.19 4,914,000 32.47 27.97
16-03-04 31.44 31.86 31.11 5,275,500 31.50 27.14
16-03-03 31.04 31.42 30.86 2,728,900 31.38 27.03
16-03-02 30.62 31.00 30.51 4,397,500 30.98 26.69
16-03-01 29.83 30.75 29.79 3,251,900 30.74 26.48
16-02-29 29.93 30.34 29.50 5,237,700 29.58 25.48
16-02-26 29.67 30.36 29.62 4,682,800 29.90 25.76
16-02-25 28.88 29.69 28.79 4,950,000 29.66 25.55
Date Open High Low Vol Cls adjCls
16-02-24 28.48 29.07 28.05 4,627,300 28.89 24.89
16-02-23 28.87 29.00 28.24 4,450,200 28.56 24.60
16-02-22 28.77 29.24 28.70 4,128,300 28.97 24.96
16-02-19 27.90 28.55 27.69 4,676,400 28.40 24.47
16-02-18 27.47 28.34 27.19 5,233,500 28.08 24.19
16-02-17 27.01 27.83 27.00 5,190,900 27.37 23.58
16-02-16 26.58 27.17 26.05 10,708,100 26.92 23.19
16-02-12 26.50 26.71 26.03 6,581,900 26.26 22.62
16-02-11 25.75 26.34 25.11 12,069,100 26.13 22.51
Date Open High Low Vol Cls adjCls
16-02-10 28.34 28.43 26.56 12,259,100 27.21 23.44
16-02-09 32.15 32.16 27.36 16,025,200 28.33 24.41
16-02-08 35.48 35.66 32.98 7,006,800 33.99 29.28
16-02-05 35.68 35.89 35.22 4,055,900 35.60 30.67
16-02-04 36.24 36.35 35.38 3,298,600 35.82 30.86
16-02-03 36.12 36.86 35.94 4,821,100 36.64 31.07
16-02-02 35.87 36.13 35.33 3,438,400 35.84 30.39
16-02-01 35.79 36.57 35.42 3,548,400 36.23 30.72
16-01-29 35.63 36.32 35.03 6,317,900 35.94 30.47
Date Open High Low Vol Cls adjCls
16-01-28 35.39 35.52 34.91 3,857,900 35.00 29.68
16-01-27 36.81 36.97 34.71 5,969,500 35.21 29.86
16-01-26 36.70 37.35 36.56 4,930,200 37.05 31.42
16-01-25 36.96 37.15 36.36 3,673,800 36.64 31.07
16-01-22 36.09 37.21 36.03 3,419,100 36.96 31.34
16-01-21 35.47 36.24 34.86 3,709,900 35.63 30.21
16-01-20 36.30 36.55 34.54 5,704,800 34.97 29.65
16-01-19 36.43 36.96 36.38 3,724,000 36.56 31.00
16-01-15 35.57 36.32 35.13 3,842,900 36.24 30.73
Date Open High Low Vol Cls adjCls
16-01-14 36.28 36.45 35.88 3,944,700 35.96 30.49
16-01-13 36.90 37.29 36.15 3,610,700 36.20 30.70
16-01-12 36.72 37.00 36.29 4,847,200 36.85 31.25
16-01-11 36.65 37.19 36.61 4,684,600 36.96 31.34
16-01-08 36.60 37.00 36.32 3,886,900 36.39 30.86
16-01-07 36.80 37.26 36.32 10,266,200 36.49 30.94
16-01-06 38.14 38.53 37.19 12,800,800 37.49 31.79
16-01-05 38.26 39.25 38.21 3,129,500 39.06 33.12
16-01-04 37.60 38.26 37.37 3,983,900 38.23 32.42
Date Open High Low Vol Cls adjCls
15-12-31 38.69 38.82 38.24 3,132,300 38.24 32.43
15-12-30 38.64 38.91 38.51 1,946,200 38.65 32.77
15-12-29 38.28 38.78 38.22 2,836,500 38.61 32.74
15-12-28 37.74 38.27 37.55 2,460,900 38.21 32.40
15-12-24 37.74 37.97 37.60 1,022,100 37.82 32.07
15-12-23 37.08 37.74 37.08 2,341,400 37.72 31.98
15-12-22 36.88 37.46 36.77 2,900,100 37.04 31.41
15-12-21 36.65 36.85 36.40 2,911,000 36.76 31.17
15-12-18 37.10 37.24 36.28 8,640,700 36.28 30.76
Date Open High Low Vol Cls adjCls
15-12-17 37.19 37.57 36.78 5,337,000 37.24 31.58
15-12-16 36.40 37.20 36.26 5,424,300 37.15 31.50
15-12-15 36.09 36.47 36.05 4,756,300 36.25 30.74
15-12-14 35.46 35.93 35.29 4,873,700 35.88 30.42
15-12-11 34.95 35.65 34.94 4,071,300 35.59 30.18
15-12-10 35.98 36.06 35.18 3,846,000 35.20 29.85
15-12-09 36.02 36.49 35.66 3,387,700 35.95 30.48
15-12-08 36.02 36.62 36.00 3,718,400 36.28 30.76
15-12-07 35.70 36.20 35.51 4,075,900 36.14 30.64
Date Open High Low Vol Cls adjCls
15-12-04 35.34 35.98 35.20 4,525,300 35.78 30.34
15-12-03 35.46 35.58 34.96 7,317,500 35.09 29.75
15-12-02 35.96 36.32 35.46 4,627,000 35.53 30.13
15-12-01 35.78 36.30 35.69 4,292,600 36.13 30.64
15-11-30 35.82 36.22 35.40 8,308,500 35.53 30.13
15-11-27 35.39 35.96 35.39 1,356,000 35.74 30.31
15-11-25 35.31 35.59 35.24 2,501,000 35.45 30.06
15-11-24 35.16 35.36 34.90 2,903,900 35.31 29.94
15-11-23 34.98 35.51 34.98 3,473,400 35.35 29.97
Date Open High Low Vol Cls adjCls
15-11-20 34.76 35.08 34.63 2,996,800 34.96 29.64
15-11-19 34.31 34.86 34.12 3,439,200 34.64 29.37
15-11-18 33.58 34.11 33.32 3,600,700 34.11 28.92
15-11-17 33.35 33.54 33.20 3,101,200 33.41 28.33
15-11-16 32.76 33.48 32.76 3,096,000 33.47 28.38
15-11-13 33.22 33.63 32.71 3,003,100 32.75 27.77
15-11-12 33.06 33.37 32.94 4,005,100 33.13 28.09
15-11-11 33.33 33.43 32.96 3,152,000 33.08 28.05
15-11-10 33.07 33.54 32.92 4,189,000 33.16 28.12
Date Open High Low Vol Cls adjCls
15-11-09 33.86 33.97 32.87 5,199,600 33.06 28.03
15-11-06 35.29 35.35 33.70 7,167,600 33.97 28.80
15-11-05 35.54 35.84 35.27 4,750,800 35.81 30.36
15-11-04 36.70 36.75 36.00 5,019,100 36.12 30.15
15-11-03 37.55 37.57 36.56 4,865,500 36.73 30.66
15-11-02 37.17 37.75 36.93 4,924,700 37.71 31.48
15-10-30 38.17 38.34 37.14 5,695,300 37.20 31.05
15-10-29 37.92 38.28 37.62 3,676,400 38.24 31.92
15-10-28 38.56 38.73 37.68 3,933,800 38.07 31.78
Date Open High Low Vol Cls adjCls
15-10-27 38.50 38.69 38.20 2,912,800 38.53 32.16
15-10-26 38.64 38.69 38.09 2,930,500 38.56 32.19
15-10-23 39.63 39.63 38.43 4,166,900 38.64 32.25
15-10-22 39.45 39.83 39.15 3,572,900 39.77 33.20
15-10-21 39.37 39.55 39.19 2,361,500 39.40 32.89
15-10-20 39.16 39.38 38.94 3,076,000 39.19 32.71
15-10-19 38.98 39.33 38.97 3,484,100 39.31 32.81
15-10-16 38.61 39.03 38.55 3,588,600 38.99 32.54
15-10-15 38.22 38.59 38.10 3,066,300 38.53 32.16
Date Open High Low Vol Cls adjCls
15-10-14 38.81 38.91 38.12 2,422,400 38.27 31.94
15-10-13 39.00 39.21 38.71 2,099,300 38.89 32.46
15-10-12 39.23 39.50 39.11 2,822,500 39.21 32.73
15-10-09 39.28 39.32 39.01 2,722,500 39.11 32.64
15-10-08 38.84 39.34 38.63 3,212,300 39.30 32.80
15-10-07 38.51 38.86 38.42 2,605,000 38.85 32.43
15-10-06 38.42 38.68 38.29 2,104,100 38.55 32.18
15-10-05 37.86 38.48 37.68 2,456,100 38.45 32.09
15-10-02 36.98 37.55 36.90 2,765,900 37.55 31.34
Date Open High Low Vol Cls adjCls
15-10-01 37.41 37.58 36.95 2,713,000 37.29 31.13
15-09-30 37.57 37.77 37.07 3,086,300 37.25 31.09
15-09-29 36.83 37.41 36.70 2,935,200 37.31 31.14
15-09-28 38.11 38.27 36.45 5,874,200 36.82 30.73
15-09-25 38.63 38.68 38.20 3,138,700 38.40 32.05
15-09-24 38.30 38.85 38.30 3,017,900 38.41 32.06
15-09-23 38.32 38.74 38.25 2,481,800 38.56 32.19
15-09-22 38.21 38.65 38.19 3,287,600 38.30 31.97
15-09-21 38.15 38.87 38.11 3,676,500 38.65 32.26
Date Open High Low Vol Cls adjCls
15-09-18 37.85 39.54 37.80 5,999,700 38.60 32.22
15-09-17 37.61 39.07 37.48 3,918,500 38.38 32.03
15-09-16 36.97 37.74 36.91 2,837,300 37.68 31.45
15-09-15 36.49 37.06 36.28 2,437,000 37.01 30.89
15-09-14 36.20 36.44 36.15 3,046,600 36.43 30.41
15-09-11 35.85 36.33 35.70 3,406,500 36.09 30.12
15-09-10 35.96 36.28 35.68 2,523,600 35.85 29.92
15-09-09 36.72 36.91 35.94 2,877,500 36.03 30.07
15-09-08 36.01 36.61 35.92 3,586,300 36.54 30.50
Date Open High Low Vol Cls adjCls
15-09-04 36.28 36.38 35.37 3,753,700 35.68 29.78
15-09-03 36.92 36.96 36.41 2,578,000 36.58 30.53
15-09-02 37.01 37.02 36.38 2,493,200 36.73 30.66
15-09-01 36.67 36.98 36.31 4,432,100 36.63 30.57
15-08-31 37.63 37.66 37.05 5,319,200 37.06 30.93
15-08-28 37.94 37.96 37.43 3,941,900 37.70 31.47
15-08-27 37.81 38.29 37.28 6,440,500 37.94 31.67
15-08-26 37.30 37.58 36.76 6,532,400 37.51 31.31
15-08-25 38.95 38.98 36.76 6,751,600 36.80 30.72
Date Open High Low Vol Cls adjCls
15-08-24 38.32 39.08 37.53 9,470,000 38.39 32.04
15-08-21 40.36 40.74 39.93 5,490,700 39.93 33.33
15-08-20 40.52 40.76 40.25 3,840,100 40.51 33.81
15-08-19 40.38 40.90 40.17 5,087,100 40.70 33.97
15-08-18 40.53 40.69 40.39 4,122,000 40.65 33.93
15-08-17 40.11 40.73 39.98 4,234,200 40.72 33.99
15-08-14 39.66 40.20 39.39 4,013,100 40.17 33.53
15-08-13 39.51 39.82 38.92 4,927,200 39.70 33.14
15-08-12 37.95 39.62 37.90 12,161,800 39.59 33.04
Date Open High Low Vol Cls adjCls
15-08-11 37.80 38.22 37.80 8,563,000 38.04 31.75
15-08-10 38.21 38.33 37.68 3,048,500 37.83 31.58
15-08-07 37.90 38.28 37.63 3,440,600 38.03 31.74
15-08-06 37.96 38.15 37.28 3,422,900 37.95 31.68
15-08-05 38.93 38.96 38.39 3,565,800 38.58 31.73
15-08-04 38.86 39.30 38.57 2,980,400 38.86 31.96
15-08-03 38.59 38.98 38.55 2,323,500 38.86 31.96
15-07-31 38.56 38.99 38.50 5,261,800 38.64 31.78
15-07-30 38.67 38.81 38.01 2,764,100 38.25 31.46
Date Open High Low Vol Cls adjCls
15-07-29 38.58 38.91 38.31 2,682,400 38.76 31.88
15-07-28 38.41 38.72 38.25 4,292,600 38.64 31.78
15-07-27 38.12 38.59 38.12 3,151,500 38.32 31.52
15-07-24 37.56 38.26 37.56 2,665,100 38.02 31.27
15-07-23 37.95 37.95 37.47 2,742,800 37.73 31.03
15-07-22 37.54 38.02 37.54 2,892,500 37.96 31.22
15-07-21 37.67 37.84 37.51 2,667,200 37.54 30.87
15-07-20 37.46 37.76 37.27 2,043,600 37.73 31.03
15-07-17 37.73 37.83 37.36 2,151,600 37.50 30.84
Date Open High Low Vol Cls adjCls
15-07-16 37.64 37.89 37.56 2,695,300 37.80 31.09
15-07-15 37.74 37.97 37.34 5,015,900 37.45 30.80
15-07-14 37.92 38.00 37.68 1,858,000 37.81 31.10
15-07-13 38.14 38.25 37.63 2,510,800 37.94 31.20
15-07-10 37.88 38.18 37.56 2,442,600 37.79 31.08
15-07-09 38.14 38.22 37.62 2,343,500 37.64 30.96
15-07-08 37.65 38.13 37.65 2,996,800 37.87 31.15
15-07-07 37.31 38.08 37.31 3,372,900 37.95 31.21
15-07-06 36.75 37.21 36.75 3,169,800 37.14 30.55
Date Open High Low Vol Cls adjCls
15-07-02 37.20 37.50 36.83 2,689,700 36.98 30.41
15-07-01 36.62 36.99 36.34 3,366,100 36.92 30.36
15-06-30 36.90 37.02 36.37 4,533,500 36.47 29.99
15-06-29 36.86 37.34 36.72 4,176,600 36.74 30.22
15-06-26 36.37 36.98 36.20 2,960,800 36.89 30.34
15-06-25 36.85 36.94 36.32 4,072,300 36.34 29.89
15-06-24 37.30 37.43 36.83 4,159,400 36.83 30.29
15-06-23 37.64 37.86 37.22 2,490,500 37.30 30.68
15-06-22 37.85 38.07 37.54 2,976,900 37.57 30.90
Date Open High Low Vol Cls adjCls
15-06-19 38.78 38.78 37.48 6,081,700 37.73 31.03
15-06-18 38.20 38.62 38.04 5,097,800 38.43 31.61
15-06-17 37.75 38.19 37.50 6,109,900 38.14 31.37
15-06-16 37.59 37.85 37.47 3,613,700 37.77 31.06
15-06-15 38.06 38.25 37.54 3,110,300 37.55 30.88
15-06-12 38.04 38.38 38.02 3,101,400 38.06 31.30
15-06-11 37.99 38.15 37.86 3,262,000 38.05 31.29
15-06-10 37.25 37.99 37.15 4,224,000 37.80 31.09
15-06-09 37.26 37.50 36.87 3,024,600 37.19 30.59
Date Open High Low Vol Cls adjCls
15-06-08 37.33 37.59 37.08 3,417,900 37.26 30.64
15-06-05 37.77 37.93 37.18 4,748,700 37.36 30.73
15-06-04 38.25 38.44 37.91 2,976,800 38.29 31.49
15-06-03 38.69 38.87 38.10 3,062,800 38.24 31.45
15-06-02 39.00 39.05 38.60 2,156,900 38.91 32.00
15-06-01 38.90 39.32 38.72 2,763,800 39.11 32.17
15-05-29 39.15 39.29 38.65 5,132,900 38.72 31.85
15-05-28 39.34 39.47 38.90 1,660,000 39.12 32.17
15-05-27 39.20 39.53 39.00 1,997,200 39.45 32.45
Date Open High Low Vol Cls adjCls
15-05-26 39.59 39.59 38.80 3,497,100 39.12 32.17
15-05-22 39.48 39.70 39.07 2,224,900 39.54 32.52
15-05-21 39.87 40.01 39.37 2,589,100 39.55 32.53
15-05-20 40.07 40.16 39.72 1,802,500 39.78 32.72
15-05-19 39.59 40.21 39.56 2,664,400 39.83 32.76
15-05-18 39.54 39.88 39.39 2,298,700 39.82 32.75
15-05-15 39.46 40.18 39.41 5,617,300 39.80 32.73
15-05-14 38.93 39.32 38.87 2,912,800 39.26 32.29
15-05-13 39.51 39.86 38.57 5,177,000 38.60 31.75
Date Open High Low Vol Cls adjCls
15-05-12 38.83 39.40 38.53 3,310,900 39.25 32.28
15-05-11 39.01 39.79 38.99 3,555,400 39.17 32.22
15-05-08 39.80 40.65 39.69 3,857,900 39.82 32.75
15-05-07 38.75 39.50 38.75 4,021,600 39.24 32.27
15-05-06 39.55 39.55 38.79 4,262,700 39.20 31.78
15-05-05 40.76 40.95 39.44 3,824,400 39.55 32.06
15-05-04 40.81 40.95 40.50 3,308,100 40.75 33.03
15-05-01 40.26 40.93 40.20 3,734,400 40.60 32.91
15-04-30 40.96 41.23 39.94 7,012,800 40.29 32.66
Date Open High Low Vol Cls adjCls
15-04-29 41.88 42.12 41.07 3,436,100 41.28 33.46
15-04-28 42.26 42.44 42.01 2,083,900 42.37 34.35
15-04-27 42.42 42.78 42.29 2,950,800 42.41 34.38
15-04-24 42.61 42.75 42.33 1,815,800 42.45 34.41
15-04-23 42.19 42.71 42.07 2,772,500 42.57 34.51
15-04-22 42.78 42.85 42.03 4,692,300 42.19 34.20
15-04-21 43.22 43.47 42.61 3,096,100 42.85 34.73
15-04-20 43.23 43.54 43.01 3,182,300 43.33 35.12
15-04-17 43.00 43.56 42.90 3,856,600 43.22 35.03
Date Open High Low Vol Cls adjCls
15-04-16 42.77 43.30 42.60 3,542,900 43.06 34.90
15-04-15 42.70 43.41 42.60 6,032,700 43.01 34.86
15-04-14 42.77 42.94 42.58 1,835,700 42.70 34.61
15-04-13 42.66 42.73 42.38 2,180,000 42.38 34.35
15-04-10 43.12 43.34 42.45 2,672,200 42.64 34.56
15-04-09 43.74 43.86 42.65 3,131,400 42.82 34.71
15-04-08 44.02 44.17 43.76 2,918,500 43.92 35.60
15-04-07 44.62 44.68 44.04 4,077,900 44.23 35.85
15-04-06 44.41 44.79 44.10 4,043,300 44.59 36.14
Date Open High Low Vol Cls adjCls
15-04-02 43.57 44.29 43.46 3,992,000 43.99 35.66
15-04-01 43.15 43.75 42.79 4,561,600 43.60 35.34
15-03-31 43.90 44.25 43.16 5,029,800 43.21 35.03
15-03-30 42.57 43.82 42.34 6,092,800 43.81 35.51
15-03-27 41.93 42.32 41.82 3,531,800 42.15 34.17
15-03-26 41.71 42.12 41.62 4,555,300 41.85 33.92
15-03-25 42.42 42.72 41.64 3,547,900 41.81 33.89
15-03-24 42.37 42.63 42.05 4,128,600 42.46 34.42
15-03-23 42.50 42.97 42.38 2,891,000 42.42 34.39
Date Open High Low Vol Cls adjCls
15-03-20 41.17 42.50 41.04 5,352,400 42.44 34.40
15-03-19 41.51 41.97 41.24 3,009,400 41.24 33.43
15-03-18 40.78 41.78 40.50 4,586,200 41.66 33.77
15-03-17 40.56 41.05 40.28 3,284,800 40.75 33.03
15-03-16 40.35 40.97 40.35 4,224,700 40.56 32.88
15-03-13 40.33 40.46 40.07 3,559,900 40.19 32.58
15-03-12 40.25 40.57 40.13 15,372,800 40.33 32.69
15-03-11 40.63 40.69 39.88 5,674,900 39.98 32.41
15-03-10 40.84 40.97 40.50 2,415,800 40.63 32.93
Date Open High Low Vol Cls adjCls
15-03-09 40.54 40.85 40.41 2,547,900 40.64 32.94
15-03-06 41.31 41.31 40.18 4,671,600 40.34 32.70
15-03-05 41.97 42.75 41.91 3,407,800 41.94 34.00
15-03-04 42.20 42.40 41.67 2,169,000 41.78 33.87
15-03-03 42.07 42.34 41.78 2,435,000 42.22 34.22
15-03-02 42.40 42.84 42.10 3,142,000 42.18 34.19
15-02-27 41.89 42.39 41.56 2,812,200 42.36 34.34
15-02-26 42.32 42.32 41.65 3,362,700 41.78 33.87
15-02-25 42.67 42.73 41.87 3,704,000 42.30 34.29
Date Open High Low Vol Cls adjCls
15-02-24 43.27 43.36 42.05 5,826,900 42.16 34.17
15-02-23 43.39 43.74 43.25 3,874,400 43.73 35.45
15-02-20 43.06 43.55 42.95 5,053,700 43.46 35.23
15-02-19 43.49 43.55 42.86 3,073,500 42.96 34.82
15-02-18 43.06 43.55 42.58 3,102,200 43.55 35.30
15-02-17 43.04 43.59 42.74 3,738,400 42.98 34.84
15-02-13 42.71 42.90 42.29 3,610,000 42.87 34.75
15-02-12 42.66 42.95 42.42 3,537,200 42.67 34.59
15-02-11 42.88 43.28 42.30 4,245,900 42.59 34.52
Date Open High Low Vol Cls adjCls
15-02-10 43.01 43.10 41.55 9,631,300 42.68 34.60
15-02-09 43.82 44.14 43.61 3,146,600 43.64 35.37
15-02-06 45.29 45.29 43.62 5,030,000 43.82 35.52
15-02-05 44.96 45.23 44.50 4,063,800 45.20 36.64
15-02-04 46.52 46.54 45.30 6,210,500 45.36 36.31
15-02-03 47.15 47.30 46.28 3,480,700 46.81 37.47
15-02-02 47.26 47.28 46.15 3,466,300 47.18 37.77
15-01-30 48.18 48.29 47.22 7,111,500 47.29 37.86
15-01-29 47.97 48.22 47.65 3,135,700 47.95 38.38
Date Open High Low Vol Cls adjCls
15-01-28 48.12 48.61 47.85 3,339,900 47.88 38.33
15-01-27 47.92 48.25 47.86 2,201,200 47.96 38.39
15-01-26 47.91 48.15 47.56 2,952,500 48.09 38.50
15-01-23 48.21 48.44 47.88 3,895,800 48.15 38.54
15-01-22 47.75 48.12 47.34 4,440,600 48.03 38.45
15-01-21 48.05 48.05 47.11 4,657,100 47.48 38.01
15-01-20 49.56 49.61 47.96 4,838,000 48.17 38.56
15-01-16 48.20 48.53 47.81 3,796,200 48.21 38.59
15-01-15 47.74 48.39 47.39 4,163,500 48.16 38.55
Date Open High Low Vol Cls adjCls
15-01-14 46.95 47.80 46.77 3,960,800 47.74 38.22
15-01-13 47.44 47.74 47.04 3,261,700 47.21 37.79
15-01-12 46.75 47.43 46.65 2,919,700 47.30 37.86
15-01-09 46.56 46.92 45.94 3,780,600 46.56 37.27
15-01-08 47.33 47.67 46.26 6,525,700 46.51 37.23
15-01-07 46.40 47.32 46.10 4,284,600 47.14 37.74
15-01-06 45.53 46.43 45.50 5,526,700 46.16 36.95
15-01-05 44.58 45.43 44.57 4,333,800 45.30 36.26
15-01-02 44.28 45.10 44.16 2,420,400 44.85 35.90
Date Open High Low Vol Cls adjCls
14-12-31 44.90 45.18 43.96 2,368,400 44.03 35.25
14-12-30 44.60 44.92 44.35 1,686,000 44.69 35.77
14-12-29 44.29 44.74 44.29 2,346,400 44.58 35.69
14-12-26 44.11 44.40 44.01 1,681,400 44.27 35.44
14-12-24 44.45 44.65 43.85 1,863,400 44.00 35.22
14-12-23 45.62 45.73 44.32 3,782,000 44.45 35.58
14-12-22 45.16 45.70 44.99 4,217,200 45.58 36.49
14-12-19 45.08 45.37 44.83 5,796,700 45.09 36.09
14-12-18 45.38 45.38 44.59 4,327,800 44.90 35.94
Date Open High Low Vol Cls adjCls
14-12-17 44.62 45.34 44.46 3,903,300 45.19 36.17
14-12-16 44.79 45.03 44.45 2,630,900 44.52 35.64
14-12-15 45.38 45.55 44.66 3,132,600 44.69 35.77
14-12-12 45.21 46.07 45.21 3,209,600 45.35 36.30
14-12-11 45.42 45.60 45.16 2,502,900 45.30 36.26
14-12-10 45.00 45.41 44.79 3,082,000 45.26 36.23
14-12-09 44.55 45.22 44.48 2,358,100 45.03 36.05
14-12-08 44.38 45.00 44.30 3,727,100 44.83 35.89
14-12-05 45.25 45.25 44.01 3,766,200 44.30 35.46
Date Open High Low Vol Cls adjCls
14-12-04 45.46 45.69 45.20 2,753,200 45.57 36.48
14-12-03 45.52 45.57 45.13 2,799,700 45.46 36.39
14-12-02 45.25 45.50 44.78 3,644,300 45.43 36.37
14-12-01 44.76 45.55 44.67 3,714,900 45.42 36.36
14-11-28 44.59 45.19 44.46 1,418,700 44.80 35.86
14-11-26 43.92 44.55 43.87 2,509,500 44.47 35.60
14-11-25 43.88 43.94 43.46 3,622,300 43.77 35.04
14-11-24 43.76 44.00 43.68 1,657,300 43.73 35.01
14-11-21 43.37 43.85 43.30 2,555,600 43.85 35.10
Date Open High Low Vol Cls adjCls
14-11-20 43.24 43.31 42.86 3,224,700 43.18 34.57
14-11-19 44.19 44.19 43.17 3,761,200 43.22 34.60
14-11-18 44.21 44.32 43.96 2,492,200 44.04 35.25
14-11-17 43.64 44.19 43.62 2,322,700 44.17 35.36
14-11-14 43.83 43.84 43.38 2,397,000 43.58 34.89
14-11-13 43.86 43.98 43.43 2,782,700 43.92 35.16
14-11-12 43.31 43.49 42.92 2,020,000 43.30 34.66
14-11-11 43.52 43.52 42.95 1,384,700 43.37 34.72
14-11-10 43.08 43.53 43.06 2,203,200 43.47 34.80
Date Open High Low Vol Cls adjCls
14-11-07 43.23 43.39 42.91 2,198,500 43.19 34.57
14-11-06 43.89 44.00 43.04 2,662,000 43.12 34.52
14-11-05 44.55 44.55 44.00 2,593,000 44.49 35.18
14-11-04 44.10 44.59 43.90 3,148,000 44.38 35.09
14-11-03 44.00 44.10 43.59 3,387,300 43.95 34.75
14-10-31 44.02 44.02 43.59 3,053,100 43.97 34.77
14-10-30 42.98 43.59 42.93 1,760,100 43.59 34.47
14-10-29 43.25 43.36 42.78 2,133,700 43.15 34.12
14-10-28 43.25 43.37 42.95 1,878,900 43.37 34.29
Date Open High Low Vol Cls adjCls
14-10-27 42.89 43.35 42.82 2,299,700 43.33 34.26
14-10-24 42.71 42.93 42.56 1,735,700 42.87 33.90
14-10-23 42.77 42.87 42.28 3,201,400 42.81 33.85
14-10-22 42.43 42.96 42.36 2,815,500 42.59 33.68
14-10-21 42.60 42.66 42.22 3,457,900 42.58 33.67
14-10-20 42.53 42.96 42.37 1,902,400 42.91 33.93
14-10-17 42.98 43.00 41.91 3,694,200 42.50 33.60
14-10-16 42.43 42.84 42.17 3,455,800 42.61 33.69
14-10-15 42.72 43.23 42.31 4,069,700 42.73 33.79
Date Open High Low Vol Cls adjCls
14-10-14 42.47 43.12 42.37 3,643,400 42.91 33.93
14-10-13 41.91 42.69 41.81 3,525,200 42.24 33.40
14-10-10 41.37 42.29 41.27 3,523,000 41.91 33.14
14-10-09 40.98 41.59 40.94 2,794,500 41.14 32.53
14-10-08 40.13 40.94 40.13 2,854,100 40.94 32.37
14-10-07 40.07 40.57 40.02 2,400,600 40.17 31.76
14-10-06 40.18 40.35 40.03 2,166,900 40.20 31.79
14-10-03 39.98 40.18 39.66 1,755,600 40.10 31.71
14-10-02 40.00 40.09 39.66 2,281,900 39.90 31.55
Date Open High Low Vol Cls adjCls
14-10-01 39.77 40.19 39.71 3,416,600 40.00 31.63
14-09-30 39.93 40.16 39.69 3,208,600 39.71 31.40
14-09-29 39.92 40.05 39.60 2,670,700 40.00 31.63
14-09-26 39.71 40.20 39.52 2,611,300 40.02 31.64
14-09-25 39.37 39.84 39.34 3,539,700 39.72 31.41
14-09-24 39.50 39.78 39.35 3,515,000 39.47 31.21
14-09-23 39.78 39.85 39.49 2,776,100 39.52 31.25
14-09-22 40.00 40.14 39.71 2,704,900 39.72 31.41
14-09-19 40.07 40.11 39.68 4,297,100 39.99 31.62
Date Open High Low Vol Cls adjCls
14-09-18 40.60 40.62 39.80 3,174,900 39.83 31.49
14-09-17 40.95 41.15 40.42 3,159,900 40.48 32.01
14-09-16 40.48 40.98 40.48 3,217,500 40.75 32.22
14-09-15 40.66 40.90 40.15 4,434,300 40.50 32.02
14-09-12 42.10 42.24 40.41 5,421,700 40.55 32.06
14-09-11 42.33 42.72 42.17 2,565,000 42.45 33.57
14-09-10 43.08 43.08 42.32 2,611,000 42.40 33.53
14-09-09 43.40 43.40 43.06 1,642,400 43.17 34.13
14-09-08 43.73 43.75 43.38 1,950,800 43.40 34.32
Date Open High Low Vol Cls adjCls
14-09-05 43.38 43.86 43.26 2,517,600 43.73 34.58
14-09-04 43.20 43.59 43.05 2,380,000 43.43 34.34
14-09-03 43.28 43.35 43.04 1,860,500 43.31 34.25
14-09-02 43.46 43.46 43.01 1,815,500 43.09 34.07
14-08-29 43.18 43.38 43.07 2,356,500 43.33 34.26
14-08-28 42.69 43.14 42.69 2,597,500 43.10 34.08
14-08-27 42.51 42.83 42.50 1,761,600 42.82 33.86
14-08-26 42.48 42.53 42.25 2,352,100 42.52 33.62
14-08-25 42.43 42.45 42.19 2,028,400 42.31 33.45
Date Open High Low Vol Cls adjCls
14-08-22 42.56 42.66 42.08 1,423,900 42.25 33.41
14-08-21 42.59 42.92 42.52 1,441,700 42.55 33.64
14-08-20 42.34 42.62 42.12 1,370,400 42.53 33.63
14-08-19 42.30 42.67 42.20 1,312,900 42.47 33.58
14-08-18 42.02 42.30 41.99 1,854,300 42.25 33.41
14-08-15 41.96 42.29 41.87 2,198,700 41.89 33.12
14-08-14 41.81 42.11 41.74 2,166,100 42.00 33.21
14-08-13 41.06 41.72 41.03 2,140,300 41.63 32.92
14-08-12 40.83 41.09 40.78 1,531,700 40.97 32.39
Date Open High Low Vol Cls adjCls
14-08-11 40.89 41.11 40.85 1,529,700 40.96 32.39
14-08-08 40.80 41.10 40.55 1,665,900 40.90 32.34
14-08-07 40.78 40.89 40.56 2,158,300 40.71 32.19
14-08-06 41.09 41.34 40.95 2,242,700 41.11 32.07
14-08-05 41.57 41.89 41.07 2,198,600 41.14 32.10
14-08-04 41.80 41.85 41.35 1,919,900 41.73 32.56
14-08-01 41.52 42.02 41.38 2,801,300 41.77 32.59
14-07-31 41.81 42.15 41.53 2,479,500 41.53 32.40
14-07-30 42.46 42.70 41.78 2,850,500 41.93 32.71
Date Open High Low Vol Cls adjCls
14-07-29 42.62 42.72 42.40 1,832,000 42.51 33.17
14-07-28 42.37 42.73 42.32 1,561,500 42.63 33.26
14-07-25 42.41 42.62 42.28 1,982,200 42.32 33.02
14-07-24 42.42 42.47 42.24 1,893,800 42.45 33.12
14-07-23 42.34 42.44 42.18 2,106,700 42.27 32.98
14-07-22 42.38 42.47 42.08 2,132,100 42.17 32.90
14-07-21 42.08 42.24 41.92 1,786,100 42.16 32.89
14-07-18 41.96 42.20 41.80 2,155,900 42.18 32.91
14-07-17 41.81 41.97 41.72 2,012,400 41.85 32.65
Date Open High Low Vol Cls adjCls
14-07-16 41.55 41.89 41.45 1,826,200 41.87 32.67
14-07-15 41.40 41.57 41.31 1,560,900 41.55 32.42
14-07-14 41.21 41.44 41.00 1,623,000 41.44 32.33
14-07-11 41.54 41.54 41.11 1,859,800 41.20 32.14
14-07-10 41.12 41.87 41.12 2,288,100 41.54 32.41
14-07-09 41.31 41.38 40.88 1,372,300 41.33 32.25
14-07-08 41.07 41.50 41.00 2,540,900 41.18 32.13
14-07-07 40.77 41.04 40.73 2,309,200 40.95 31.95
14-07-03 41.21 41.21 40.44 1,926,700 40.79 31.82
Date Open High Low Vol Cls adjCls
14-07-02 41.38 41.46 40.97 1,575,400 41.27 32.20
14-07-01 41.52 41.60 41.16 1,773,500 41.46 32.35
14-06-30 41.32 41.43 40.97 2,632,100 41.38 32.29
14-06-27 41.32 41.62 41.19 2,405,200 41.31 32.23
14-06-26 40.95 41.42 40.77 2,727,200 41.40 32.30
14-06-25 41.22 41.40 40.88 2,338,300 41.01 32.00
14-06-24 41.23 41.40 41.11 1,996,800 41.23 32.17
14-06-23 41.00 41.63 40.99 3,200,200 41.19 32.14
14-06-20 40.59 41.21 40.37 4,849,300 41.18 32.13
Date Open High Low Vol Cls adjCls
14-06-19 40.64 40.98 40.55 5,629,300 40.66 31.72
14-06-18 40.45 40.74 39.97 3,440,700 40.65 31.72
14-06-17 41.00 41.06 40.17 3,658,500 40.45 31.56
14-06-16 41.40 41.55 41.03 1,790,500 41.11 32.07
14-06-13 41.39 41.53 41.01 1,582,100 41.49 32.37
14-06-12 41.35 41.49 40.97 2,066,000 41.44 32.33
14-06-11 41.24 41.50 41.00 2,597,000 41.45 32.34
14-06-10 41.59 41.71 41.24 2,355,500 41.36 32.27
14-06-09 42.42 42.63 41.54 2,868,400 41.72 32.55
Date Open High Low Vol Cls adjCls
14-06-06 42.75 42.77 42.28 1,868,900 42.43 33.10
14-06-05 41.82 42.66 41.82 2,795,000 42.64 33.27
14-06-04 42.04 42.10 41.66 2,625,200 41.83 32.64
14-06-03 42.10 42.24 41.66 3,549,200 42.17 32.90
14-06-02 41.72 42.19 41.62 3,071,000 42.04 32.80
14-05-30 41.64 41.98 41.61 3,890,000 41.75 32.57
14-05-29 41.55 41.74 41.49 2,174,300 41.61 32.46
14-05-28 42.08 42.08 41.26 2,575,000 41.45 32.34
14-05-27 42.31 42.42 41.88 1,846,700 42.11 32.85
Date Open High Low Vol Cls adjCls
14-05-23 41.90 42.18 41.75 1,328,600 42.11 32.85
14-05-22 41.86 41.99 41.64 1,589,700 41.68 32.52
14-05-21 42.41 42.42 41.77 1,420,400 41.85 32.65
14-05-20 42.47 42.74 42.22 1,649,100 42.31 33.01
14-05-19 42.60 42.60 42.07 1,678,200 42.30 33.00
14-05-16 42.13 42.67 41.88 2,499,600 42.67 33.29
14-05-15 42.11 42.29 41.88 2,459,200 42.26 32.97
14-05-14 41.84 42.35 41.68 2,327,800 42.20 32.93
14-05-13 41.99 42.31 41.72 2,488,600 41.83 32.64
Date Open High Low Vol Cls adjCls
14-05-12 42.15 42.25 41.80 2,451,100 41.92 32.71
14-05-09 42.38 42.82 42.01 5,093,600 42.11 32.85
14-05-08 42.04 42.38 41.93 3,699,400 42.38 33.07
14-05-07 42.16 42.69 42.13 2,767,900 42.46 32.70
14-05-06 41.88 42.43 41.71 2,472,300 41.97 32.33
14-05-05 41.94 42.36 41.92 2,274,600 42.20 32.50
14-05-02 41.97 42.23 41.78 2,826,600 42.07 32.40
14-05-01 41.85 42.20 41.49 2,836,000 42.18 32.49
14-04-30 41.69 41.90 41.50 2,419,000 41.86 32.24
Date Open High Low Vol Cls adjCls
14-04-29 41.77 41.90 41.45 4,758,200 41.81 32.20
14-04-28 40.97 41.61 40.95 3,499,900 41.61 32.05
14-04-25 40.95 41.23 40.67 2,423,000 40.76 31.39
14-04-24 40.84 41.21 40.74 2,592,500 40.90 31.50
14-04-23 40.68 40.80 40.33 3,140,500 40.80 31.42
14-04-22 40.82 40.85 40.18 2,703,600 40.64 31.30
14-04-21 40.93 40.99 40.50 2,631,200 40.82 31.44
14-04-17 41.02 41.07 40.07 5,372,700 40.53 31.22
14-04-16 41.41 41.45 40.90 2,539,000 41.08 31.64
Date Open High Low Vol Cls adjCls
14-04-15 40.49 41.33 40.41 3,660,000 41.23 31.76
14-04-14 40.53 40.54 40.11 2,909,500 40.53 31.22
14-04-11 39.89 40.61 39.68 4,460,800 40.22 30.98
14-04-10 40.47 40.79 39.98 3,464,000 40.04 30.84
14-04-09 40.81 40.82 40.20 4,146,700 40.42 31.13
14-04-08 40.11 40.72 40.07 3,419,700 40.69 31.34
14-04-07 39.51 40.38 39.47 4,093,300 40.21 30.97
14-04-04 39.18 39.67 38.96 3,128,400 39.47 30.40
14-04-03 39.09 39.09 38.70 1,974,300 39.01 30.05
Date Open High Low Vol Cls adjCls
14-04-02 38.75 39.03 38.60 2,965,500 39.01 30.05
14-04-01 38.73 38.83 38.49 3,008,800 38.82 29.90
14-03-31 38.29 38.82 37.90 4,020,100 38.79 29.88
14-03-28 37.83 38.24 37.77 2,485,300 38.17 29.40
14-03-27 37.13 37.83 37.01 2,981,400 37.77 29.09
14-03-26 37.70 37.70 37.04 3,311,200 37.12 28.59
14-03-25 36.87 37.26 36.78 2,217,900 37.19 28.64
14-03-24 37.03 37.03 36.66 3,384,600 36.70 28.27
14-03-21 36.35 37.03 36.19 6,439,400 36.87 28.40
Date Open High Low Vol Cls adjCls
14-03-20 36.24 36.53 36.00 4,310,100 36.24 27.91
14-03-19 37.10 37.31 36.21 5,125,500 36.31 27.97
14-03-18 37.03 37.16 36.92 2,932,300 37.06 28.54
14-03-17 37.35 37.50 37.01 2,862,600 37.06 28.54
14-03-14 37.15 37.48 37.10 3,838,100 37.16 28.62
14-03-13 37.70 37.70 37.13 4,084,500 37.14 28.61
14-03-12 37.43 37.81 37.42 4,628,100 37.60 28.96
14-03-11 37.32 37.65 37.30 5,665,500 37.45 28.84
14-03-10 37.64 37.71 37.17 3,302,300 37.19 28.64
Date Open High Low Vol Cls adjCls
14-03-07 38.52 38.56 37.49 3,780,100 37.68 29.02
14-03-06 39.24 39.32 38.46 2,097,100 38.58 29.71
14-03-05 39.36 39.59 38.99 2,305,000 39.25 30.23
14-03-04 39.05 39.43 38.86 3,491,700 39.42 30.36
14-03-03 38.59 38.85 38.35 2,170,500 38.69 29.80
14-02-28 38.33 38.95 38.24 4,463,300 38.77 29.86
14-02-27 38.04 38.37 38.02 2,535,600 38.35 29.54
14-02-26 37.56 38.03 37.41 2,700,900 38.01 29.28
14-02-25 37.85 37.90 37.35 3,185,000 37.44 28.84
Date Open High Low Vol Cls adjCls
14-02-24 37.19 38.08 37.11 3,144,300 37.82 29.13
14-02-21 37.47 37.52 37.01 4,892,100 37.11 28.58
14-02-20 38.18 38.54 37.63 2,500,900 37.84 29.14
14-02-19 37.80 38.74 37.76 4,049,900 38.13 29.37
14-02-18 37.75 37.88 37.23 3,212,400 37.87 29.17
14-02-14 37.80 37.95 37.58 2,639,900 37.69 29.03
14-02-13 37.50 37.99 37.47 2,692,800 37.88 29.18
14-02-12 37.83 38.05 37.38 3,914,700 37.60 28.96
14-02-11 38.05 38.50 37.29 6,095,200 37.80 29.11
Date Open High Low Vol Cls adjCls
14-02-10 38.47 38.92 38.18 2,765,900 38.82 29.90
14-02-07 38.32 38.49 38.02 3,014,900 38.42 29.59
14-02-06 38.04 38.56 38.01 3,511,000 38.14 29.38
14-02-05 38.92 39.13 38.38 2,840,400 38.60 29.31
14-02-04 38.85 39.05 38.52 3,397,700 39.02 29.63
14-02-03 39.25 39.31 38.78 4,982,600 38.83 29.48
14-01-31 38.53 39.34 38.50 3,461,800 39.15 29.73
14-01-30 39.01 39.22 38.85 2,777,700 38.89 29.53
14-01-29 38.88 39.12 38.66 2,577,600 38.83 29.48
Date Open High Low Vol Cls adjCls
14-01-28 38.54 39.15 38.54 2,932,200 39.12 29.70
14-01-27 38.60 38.86 38.41 3,166,100 38.41 29.17
14-01-24 38.52 38.69 38.26 3,384,400 38.60 29.31
14-01-23 38.35 38.56 38.25 3,744,100 38.53 29.26
14-01-22 38.49 38.69 38.26 2,288,000 38.44 29.19
14-01-21 38.30 38.56 38.04 3,619,800 38.39 29.15
14-01-17 38.46 38.52 37.89 4,345,400 38.04 28.88
14-01-16 37.97 38.40 37.97 3,242,700 38.40 29.16
14-01-15 38.00 38.41 37.99 3,732,900 38.04 28.88
Date Open High Low Vol Cls adjCls
14-01-14 38.23 38.29 37.95 3,311,100 37.99 28.85
14-01-13 38.75 38.96 38.02 4,467,800 38.11 28.94
14-01-10 37.79 39.05 37.77 4,763,000 38.87 29.51
14-01-09 37.75 37.82 37.13 4,034,700 37.41 28.41
14-01-08 37.49 37.54 36.95 4,160,900 37.36 28.37
14-01-07 36.81 37.48 36.56 4,659,500 37.44 28.43
14-01-06 36.18 37.35 36.16 4,684,400 36.81 27.95
14-01-03 36.16 36.39 35.95 2,211,700 36.18 27.47
14-01-02 36.33 36.43 36.00 2,305,800 36.21 27.50
Date Open High Low Vol Cls adjCls
13-12-31 36.57 36.63 36.22 2,789,900 36.32 27.58
13-12-30 36.52 36.67 36.40 1,787,900 36.60 27.79
13-12-27 36.45 36.59 36.27 2,462,300 36.50 27.72
13-12-26 36.47 36.67 36.35 2,130,600 36.48 27.70
13-12-24 36.20 36.49 36.14 1,061,300 36.36 27.61
13-12-23 36.25 36.46 36.13 2,831,900 36.22 27.50
13-12-20 35.83 36.17 35.63 4,056,000 36.08 27.40
13-12-19 36.73 36.73 35.60 3,214,300 35.80 27.18
13-12-18 36.46 36.88 35.75 5,583,100 36.84 27.97
Date Open High Low Vol Cls adjCls
13-12-17 36.02 36.34 35.84 3,492,200 36.32 27.58
13-12-16 35.77 36.89 35.70 3,448,600 36.06 27.38
13-12-13 35.74 36.27 35.66 2,054,000 35.77 27.16
13-12-12 35.84 35.90 35.50 3,726,100 35.66 27.08
13-12-11 36.95 36.95 35.81 3,429,900 35.84 27.21
13-12-10 36.85 37.24 36.78 3,069,500 36.86 27.99
13-12-09 36.56 36.91 36.03 2,408,600 36.87 28.00
13-12-06 36.75 36.83 36.34 2,559,700 36.57 27.77
13-12-05 36.25 36.69 36.09 2,805,800 36.49 27.71
Date Open High Low Vol Cls adjCls
13-12-04 35.71 36.69 35.67 3,634,600 36.49 27.71
13-12-03 36.18 36.39 35.80 2,999,300 36.06 27.38
13-12-02 36.95 36.95 36.21 2,668,800 36.34 27.59
13-11-29 37.40 37.48 36.74 1,628,200 36.77 27.92
13-11-27 37.08 37.45 36.90 2,091,700 37.37 28.38
13-11-26 37.70 37.70 37.06 4,386,800 37.06 28.14
13-11-25 38.36 38.40 37.65 3,263,900 37.70 28.63
13-11-22 39.02 39.03 38.06 3,981,800 38.27 29.06
13-11-21 38.83 39.16 38.60 2,320,700 38.92 29.55
Date Open High Low Vol Cls adjCls
13-11-20 39.66 39.75 38.61 4,169,400 38.83 29.48
13-11-19 39.33 39.41 38.79 3,571,600 38.94 29.57
13-11-18 39.80 40.05 39.67 3,112,200 39.71 30.15
13-11-15 39.52 40.02 39.45 2,749,400 39.81 30.23
13-11-14 39.59 40.10 39.56 2,470,800 39.58 30.05
13-11-13 39.15 39.49 39.11 2,323,100 39.45 29.96
13-11-12 39.47 39.55 39.14 2,452,500 39.29 29.83
13-11-11 39.66 40.07 39.44 1,928,400 39.48 29.98
13-11-08 40.21 40.26 38.67 3,604,700 39.63 30.09
Date Open High Low Vol Cls adjCls
13-11-07 41.08 41.18 40.42 2,677,100 40.45 30.71
13-11-06 40.76 41.33 40.76 2,024,300 40.96 31.10
13-11-05 41.62 41.81 40.67 3,064,700 40.79 30.97
13-11-04 41.83 42.00 41.31 2,037,800 41.88 31.80
13-11-01 41.50 42.00 41.35 2,461,100 41.71 31.67
13-10-31 42.17 42.17 41.22 3,067,900 41.50 31.51
13-10-30 42.22 42.51 41.83 3,715,300 42.31 31.73
13-10-29 43.00 43.28 41.90 2,959,500 42.15 31.61
13-10-28 43.20 43.29 42.39 2,139,900 42.85 32.13
Date Open High Low Vol Cls adjCls
13-10-25 42.52 43.13 42.35 2,422,600 43.05 32.28
13-10-24 42.67 42.70 42.35 2,184,300 42.39 31.79
13-10-23 42.44 42.64 42.18 2,970,100 42.58 31.93
13-10-22 42.51 42.80 42.17 2,366,500 42.52 31.89
13-10-21 42.45 42.54 41.80 2,277,300 42.07 31.55
13-10-18 43.05 43.17 42.32 5,508,200 42.57 31.92
13-10-17 42.04 42.96 41.96 2,909,000 42.84 32.13
13-10-16 41.41 42.24 41.36 2,892,500 42.07 31.55
13-10-15 41.14 41.58 40.93 2,411,200 41.19 30.89
Date Open High Low Vol Cls adjCls
13-10-14 41.28 41.62 40.99 2,913,200 41.45 31.08
13-10-11 40.83 41.55 40.68 2,434,600 41.54 31.15
13-10-10 40.50 40.92 40.36 2,889,600 40.87 30.65
13-10-09 40.16 40.65 40.16 3,293,500 40.21 30.15
13-10-08 39.84 40.62 39.84 4,774,700 40.16 30.12
13-10-07 38.86 40.11 38.76 4,101,000 39.86 29.89
13-10-04 39.69 39.93 38.58 8,555,000 39.05 29.28
13-10-03 41.59 41.63 39.36 9,832,900 39.82 29.86
13-10-02 41.93 41.98 41.18 2,635,600 41.77 31.32
Date Open High Low Vol Cls adjCls
13-10-01 40.90 42.11 40.82 2,795,200 41.91 31.43
13-09-30 41.28 41.83 40.77 2,961,500 40.95 30.71
13-09-27 41.50 41.80 41.17 2,495,300 41.55 31.16
13-09-26 41.67 41.79 41.41 1,768,000 41.79 31.34
13-09-25 41.39 41.80 41.28 3,274,900 41.67 31.25
13-09-24 41.69 41.78 41.35 2,865,900 41.40 31.05
13-09-23 41.93 42.32 41.57 2,464,600 41.64 31.23
13-09-20 43.28 43.35 42.08 4,167,600 42.09 31.56
13-09-19 44.05 44.51 43.36 3,632,300 43.37 32.52
Date Open High Low Vol Cls adjCls
13-09-18 41.82 43.99 41.20 3,811,200 43.95 32.96
13-09-17 42.22 42.56 41.58 1,825,000 41.76 31.32
13-09-16 42.47 43.40 42.04 2,484,200 42.22 31.66
13-09-13 41.22 41.62 41.19 1,588,000 41.43 31.07
13-09-12 41.52 41.90 41.19 2,424,400 41.23 30.92
13-09-11 41.00 41.53 40.95 1,983,100 41.45 31.08
13-09-10 41.85 41.87 40.83 2,572,200 41.00 30.75
13-09-09 41.00 41.66 40.69 2,631,200 41.66 31.24
13-09-06 40.45 41.55 40.16 4,026,600 40.89 30.66
Date Open High Low Vol Cls adjCls
13-09-05 40.43 40.55 39.69 1,856,200 39.71 29.78
13-09-04 40.40 40.65 40.19 2,676,200 40.50 30.37
13-09-03 41.09 41.12 39.97 3,467,400 40.49 30.36
13-08-30 40.86 41.05 40.59 2,657,500 40.73 30.54
13-08-29 41.11 41.11 40.54 2,023,700 40.78 30.58
13-08-28 40.86 41.31 40.64 3,186,400 41.20 30.90
13-08-27 40.29 41.07 40.15 2,507,100 40.92 30.69
13-08-26 41.00 41.07 40.42 2,080,900 40.54 30.40
13-08-23 40.23 41.03 40.13 3,187,300 40.95 30.71
Date Open High Low Vol Cls adjCls
13-08-22 40.53 40.55 39.89 2,438,400 40.29 30.21
13-08-21 39.86 41.27 39.29 4,998,500 40.45 30.33
13-08-20 39.57 40.39 39.52 4,453,400 39.98 29.98
13-08-19 39.25 39.77 38.93 3,964,000 39.40 29.55
13-08-16 40.09 40.09 39.21 6,463,300 39.39 29.54
13-08-15 40.36 40.49 39.84 3,705,900 40.22 30.16
13-08-14 41.10 41.31 40.62 2,512,400 40.70 30.52
13-08-13 42.11 42.11 41.00 3,001,500 41.13 30.84
13-08-12 42.38 42.40 41.91 1,945,200 42.21 31.65
Date Open High Low Vol Cls adjCls
13-08-09 42.00 42.75 41.90 2,370,000 42.38 31.78
13-08-08 42.23 42.32 41.78 1,833,600 42.07 31.55
13-08-07 42.27 42.30 41.81 3,550,300 42.05 31.53
13-08-06 42.81 43.10 42.34 3,279,400 42.34 31.75
13-08-05 42.72 43.11 42.64 2,545,400 42.97 32.22
13-08-02 42.15 43.00 42.10 3,391,200 42.81 32.10
13-08-01 43.73 43.73 42.03 4,121,200 42.08 31.56
13-07-31 44.91 45.10 43.29 4,741,600 43.87 32.50
13-07-30 44.88 46.11 44.55 1,951,400 44.67 33.10
Date Open High Low Vol Cls adjCls
13-07-29 45.30 45.53 44.89 1,769,300 45.07 33.39
13-07-26 45.17 45.34 44.79 1,580,800 45.33 33.59
13-07-25 44.87 45.20 44.67 2,533,300 45.17 33.47
13-07-24 46.24 46.31 44.76 3,029,900 44.96 33.31
13-07-23 46.70 46.78 46.24 2,105,700 46.27 34.28
13-07-22 46.44 46.65 46.31 2,197,800 46.56 34.50
13-07-19 46.91 47.07 46.34 5,617,700 46.49 34.45
13-07-18 47.24 47.45 46.53 2,476,800 46.84 34.71
13-07-17 46.53 47.35 46.49 3,429,700 47.28 35.03
Date Open High Low Vol Cls adjCls
13-07-16 46.66 46.73 46.17 1,935,100 46.31 34.31
13-07-15 46.53 46.65 46.22 1,405,400 46.63 34.55
13-07-12 46.42 46.66 45.99 2,527,700 46.38 34.36
13-07-11 45.62 46.78 45.62 3,846,100 46.55 34.49
13-07-10 44.97 45.18 44.50 1,810,500 45.00 33.34
13-07-09 44.81 45.19 44.62 2,364,100 45.08 33.40
13-07-08 45.00 45.19 44.41 2,509,500 44.56 33.02
13-07-05 45.01 45.24 43.05 3,086,300 44.45 32.93
13-07-03 45.66 45.72 44.48 2,370,500 44.93 33.29
Date Open High Low Vol Cls adjCls
13-07-02 45.03 46.28 44.92 4,812,900 46.00 34.08
13-07-01 45.83 45.88 44.82 2,242,800 44.95 33.30
13-06-28 45.60 45.84 45.15 3,294,000 45.44 33.67
13-06-27 45.41 45.73 45.15 3,365,000 45.68 33.85
13-06-26 44.39 45.24 44.38 5,428,600 45.20 33.49
13-06-25 42.86 44.19 42.60 4,716,200 43.93 32.55
13-06-24 42.54 43.49 41.50 5,854,400 42.39 31.41
13-06-21 42.25 43.69 41.58 7,347,700 43.19 32.00
13-06-20 43.82 43.96 41.54 6,359,100 41.89 31.04
Date Open High Low Vol Cls adjCls
13-06-19 45.85 46.10 44.11 3,081,600 44.16 32.72
13-06-18 45.80 46.26 45.51 2,645,100 45.98 34.07
13-06-17 46.20 46.34 45.49 4,637,200 45.77 33.91
13-06-14 46.00 46.67 45.75 7,151,200 45.95 34.05
13-06-13 45.36 46.14 45.20 4,874,000 45.99 34.08
13-06-12 46.27 46.45 45.28 2,704,500 45.36 33.61
13-06-11 46.27 46.97 45.79 5,496,300 45.88 33.99
13-06-10 47.64 47.72 46.48 3,025,200 46.64 34.56
13-06-07 47.77 48.00 46.84 3,348,500 47.56 35.24
Date Open High Low Vol Cls adjCls
13-06-06 46.32 47.77 46.32 3,523,900 47.74 35.37
13-06-05 46.85 47.24 46.46 2,236,500 46.59 34.52
13-06-04 48.00 48.23 46.99 3,428,500 47.01 34.83
13-06-03 47.32 48.15 46.75 4,816,200 48.03 35.59
13-05-31 47.75 48.41 47.21 6,593,900 47.38 35.11
13-05-30 48.21 48.57 47.72 3,458,400 47.89 35.48
13-05-29 49.22 49.23 47.77 5,549,800 47.87 35.47
13-05-28 51.43 51.49 49.20 4,297,400 49.56 36.72
13-05-24 51.54 51.60 50.44 3,647,700 50.83 37.66
Date Open High Low Vol Cls adjCls
13-05-23 53.83 53.85 51.72 4,605,100 51.88 38.44
13-05-22 55.30 56.06 53.87 3,892,800 54.18 40.14
13-05-21 54.83 55.34 54.79 2,890,500 55.28 40.96
13-05-20 54.39 54.81 54.31 1,642,600 54.71 40.54
13-05-17 54.11 54.50 54.03 2,936,200 54.38 40.29
13-05-16 54.18 54.55 53.83 2,464,200 54.15 40.12
13-05-15 53.54 54.35 53.14 2,706,000 54.35 40.27
13-05-14 52.25 53.49 52.22 2,933,900 53.46 39.61
13-05-13 51.99 52.12 51.79 2,723,800 52.12 38.62
Date Open High Low Vol Cls adjCls
13-05-10 51.93 52.11 51.63 3,171,000 51.96 38.50
13-05-09 52.60 52.67 51.69 4,070,900 51.76 38.35
13-05-08 53.65 53.71 52.42 4,181,300 52.53 38.92
13-05-07 53.66 54.05 53.50 2,605,200 53.94 39.97
13-05-06 53.43 53.66 53.35 2,202,700 53.63 39.74
13-05-03 53.38 53.65 53.20 3,002,900 53.47 39.62
13-05-02 52.75 53.24 52.59 2,857,100 53.06 39.31
13-05-01 53.25 53.66 53.12 2,022,300 53.31 39.11
13-04-30 53.02 53.96 52.90 2,183,800 53.30 39.10
Date Open High Low Vol Cls adjCls
13-04-29 52.90 53.15 52.79 1,086,600 53.07 38.93
13-04-26 53.01 53.18 52.68 1,584,700 52.77 38.71
13-04-25 53.28 53.30 52.68 2,208,800 52.91 38.82
13-04-24 53.14 53.30 52.79 1,664,300 53.30 39.10
13-04-23 52.91 53.21 52.64 2,134,000 53.05 38.92
13-04-22 52.75 52.82 52.28 1,410,500 52.72 38.68
13-04-19 51.68 52.74 51.56 2,283,100 52.71 38.67
13-04-18 51.90 51.97 51.17 3,284,400 51.55 37.82
13-04-17 52.26 52.26 51.52 1,997,900 51.95 38.11
Date Open High Low Vol Cls adjCls
13-04-16 51.23 52.48 50.83 2,402,100 52.48 38.50
13-04-15 51.75 51.94 51.16 3,394,000 51.20 37.56
13-04-12 51.36 52.02 51.19 2,255,000 52.02 38.16
13-04-11 52.03 52.09 51.30 3,420,500 51.46 37.75
13-04-10 51.68 52.06 51.44 2,078,700 51.93 38.10
13-04-09 51.62 51.88 51.33 1,842,000 51.70 37.93
13-04-08 51.15 51.59 50.95 1,814,900 51.58 37.84
13-04-05 50.32 51.17 50.30 2,282,400 51.15 37.53
13-04-04 50.44 50.96 50.38 2,515,100 50.90 37.34
Date Open High Low Vol Cls adjCls
13-04-03 50.50 50.57 50.01 2,526,500 50.29 36.89
13-04-02 50.53 50.68 50.36 2,776,400 50.47 37.03
13-04-01 49.89 50.26 49.63 2,425,600 50.26 36.87
13-03-28 49.52 49.91 49.34 3,151,800 49.86 36.58
13-03-27 49.11 49.48 49.11 2,778,200 49.41 36.25
13-03-26 49.19 49.54 49.00 4,785,000 49.37 36.22
13-03-25 49.17 49.22 48.85 1,552,600 48.96 35.92
13-03-22 48.54 49.01 48.54 1,577,800 48.91 35.88
13-03-21 48.47 48.77 48.33 2,235,200 48.46 35.55
Date Open High Low Vol Cls adjCls
13-03-20 48.47 48.67 48.41 2,168,600 48.49 35.57
13-03-19 48.32 48.51 48.14 2,295,800 48.24 35.39
13-03-18 48.49 48.71 48.26 4,158,100 48.32 35.45
13-03-15 48.62 48.86 48.50 4,214,700 48.68 35.71
13-03-14 48.77 49.35 48.73 2,561,500 48.90 35.87
13-03-13 49.05 49.14 48.69 1,817,600 48.76 35.77
13-03-12 49.29 49.37 48.75 2,633,600 49.04 35.98
13-03-11 48.95 49.02 48.76 1,956,900 48.89 35.87
13-03-08 49.19 49.20 48.69 2,011,800 48.92 35.89
Date Open High Low Vol Cls adjCls
13-03-07 49.51 49.66 49.04 2,303,500 49.11 36.03
13-03-06 49.70 49.79 49.30 1,446,900 49.46 36.29
13-03-05 49.72 49.74 49.34 1,428,900 49.63 36.41
13-03-04 48.92 49.73 48.89 2,110,500 49.46 36.29
13-03-01 48.82 49.15 48.56 2,726,100 48.90 35.87
13-02-28 48.65 49.18 48.63 4,591,000 48.88 35.86
13-02-27 48.20 48.94 48.07 1,602,800 48.76 35.77
13-02-26 47.82 48.32 47.66 2,464,500 48.26 35.41
13-02-25 48.79 48.84 47.64 1,941,300 47.64 34.95
Date Open High Low Vol Cls adjCls
13-02-22 48.19 48.63 48.19 1,983,800 48.61 35.66
13-02-21 47.99 48.25 47.76 2,603,700 48.15 35.32
13-02-20 48.28 48.63 47.97 2,342,700 47.98 35.20
13-02-19 47.89 48.25 47.71 2,425,800 48.25 35.40
13-02-15 47.27 47.84 47.13 5,098,100 47.80 35.07
13-02-14 47.09 47.30 47.02 1,817,300 47.15 34.59
13-02-13 47.28 47.43 47.12 1,941,800 47.26 34.67
13-02-12 46.97 47.08 46.36 2,097,900 47.08 34.54
13-02-11 46.79 47.03 46.74 1,839,500 46.91 34.41
Date Open High Low Vol Cls adjCls
13-02-08 46.44 46.74 46.44 3,415,500 46.70 34.26
13-02-07 46.61 46.77 46.26 1,851,000 46.47 34.09
13-02-06 46.21 46.55 46.10 2,259,900 46.55 34.15
13-02-05 46.77 46.91 46.40 2,804,700 46.51 34.12
13-02-04 46.40 46.85 46.38 3,043,300 46.70 34.26
13-02-01 46.59 46.87 46.40 2,601,200 46.69 34.25
13-01-31 46.48 46.51 46.15 3,251,900 46.39 34.03
13-01-30 47.19 47.26 46.80 2,289,000 47.02 34.11
13-01-29 46.82 47.35 46.82 2,074,200 47.29 34.31
Date Open High Low Vol Cls adjCls
13-01-28 47.10 47.12 46.67 1,937,200 46.92 34.04
13-01-25 46.67 47.01 46.48 2,067,200 47.00 34.10
13-01-24 46.56 46.59 46.35 1,873,800 46.51 33.74
13-01-23 46.43 46.56 46.25 1,451,800 46.46 33.70
13-01-22 46.35 46.74 46.30 1,869,200 46.60 33.81
13-01-18 46.32 46.50 46.00 2,802,200 46.48 33.72
13-01-17 46.10 46.39 45.97 2,150,300 46.25 33.55
13-01-16 45.95 46.10 45.75 1,494,900 45.97 33.35
13-01-15 45.98 46.21 45.71 2,116,100 46.16 33.49
Date Open High Low Vol Cls adjCls
13-01-14 45.96 46.12 45.93 1,050,100 46.12 33.46
13-01-11 45.89 46.00 45.61 1,534,700 46.00 33.37
13-01-10 45.74 46.07 45.59 2,822,300 45.95 33.33
13-01-09 45.84 45.84 45.57 1,501,600 45.58 33.07
13-01-08 45.44 45.76 45.41 1,590,100 45.68 33.14
13-01-07 45.60 45.91 45.46 1,301,000 45.50 33.01
13-01-04 45.60 45.82 45.45 1,899,600 45.78 33.21
13-01-03 45.56 45.68 45.22 2,968,800 45.60 33.08
13-01-02 45.75 45.84 45.25 2,626,900 45.54 33.04
Date Open High Low Vol Cls adjCls
12-12-31 44.70 45.18 44.60 2,288,000 45.16 32.76
12-12-28 44.86 45.20 44.74 1,694,200 44.84 32.53
12-12-27 44.92 45.21 44.59 1,716,600 45.14 32.75
12-12-26 45.20 45.26 44.77 1,805,600 44.94 32.60
12-12-24 44.65 45.29 44.58 1,165,500 45.12 32.73
12-12-21 44.99 45.04 44.59 5,692,500 44.78 32.49
12-12-20 44.59 45.04 44.55 2,718,000 45.00 32.64
12-12-19 44.82 44.97 44.51 2,285,700 44.51 32.29
12-12-18 44.23 44.72 44.12 3,264,200 44.71 32.43
Date Open High Low Vol Cls adjCls
12-12-17 44.58 44.58 43.90 3,496,800 44.14 32.02
12-12-14 44.64 44.65 44.09 2,900,700 44.19 32.06
12-12-13 45.18 45.36 44.27 2,589,500 44.49 32.27
12-12-12 45.44 45.44 44.97 1,994,700 45.21 32.80
12-12-11 45.53 45.63 45.27 2,231,700 45.40 32.93
12-12-10 45.34 45.58 45.20 1,795,700 45.37 32.91
12-12-07 45.11 45.40 44.99 1,766,600 45.37 32.91
12-12-06 44.99 45.25 44.89 2,339,800 45.04 32.67
12-12-05 45.00 45.09 44.66 2,487,200 44.82 32.51
Date Open High Low Vol Cls adjCls
12-12-04 45.02 45.13 44.71 3,803,500 45.00 32.64
12-12-03 45.23 45.46 44.83 2,646,000 44.97 32.62
12-11-30 45.11 45.41 44.91 3,790,400 45.05 32.68
12-11-29 45.10 45.12 44.38 3,388,400 44.97 32.62
12-11-28 45.06 45.06 44.56 3,209,100 44.97 32.62
12-11-27 45.47 45.53 44.60 4,125,500 45.10 32.72
12-11-26 45.53 46.15 45.36 2,571,600 45.79 33.22
12-11-23 45.52 45.72 45.33 684,800 45.69 33.15
12-11-21 45.64 45.73 45.11 2,484,300 45.37 32.91
Date Open High Low Vol Cls adjCls
12-11-20 45.40 45.64 45.17 3,068,500 45.63 33.10
12-11-19 44.99 45.37 44.88 2,782,700 45.29 32.86
12-11-16 43.93 44.73 43.84 3,441,900 44.56 32.33
12-11-15 43.91 44.17 43.55 2,343,100 43.78 31.76
12-11-14 44.75 44.82 43.75 3,624,500 43.86 31.82
12-11-13 44.16 44.97 44.11 2,408,000 44.75 32.46
12-11-12 44.22 44.49 43.99 1,343,200 44.36 32.18
12-11-09 43.95 44.42 43.69 2,107,800 44.15 32.03
12-11-08 44.27 44.28 43.95 3,699,800 43.97 31.90
Date Open High Low Vol Cls adjCls
12-11-07 43.65 44.63 43.65 4,112,300 44.33 32.16
12-11-06 43.72 44.09 43.68 2,470,100 43.98 31.90
12-11-05 43.71 43.83 43.35 2,964,200 43.49 31.55
12-11-02 43.76 44.13 43.59 3,082,000 43.89 31.84
12-11-01 44.22 44.22 43.31 4,159,100 43.42 31.50
12-10-31 44.33 44.73 44.07 4,972,800 44.35 31.81
12-10-26 44.28 44.42 43.67 3,553,500 44.02 31.57
12-10-25 45.03 45.23 44.07 3,292,900 44.29 31.77
12-10-24 44.75 45.00 44.59 3,536,100 44.80 32.13
Date Open High Low Vol Cls adjCls
12-10-23 44.55 44.70 44.31 3,702,000 44.59 31.98
12-10-22 45.17 45.17 44.63 3,354,200 44.91 32.21
12-10-19 45.37 45.62 45.08 4,578,900 45.08 32.33
12-10-18 44.83 45.49 44.76 7,831,200 45.43 32.59
12-10-17 44.45 44.86 44.34 18,660,900 44.69 32.05
12-10-16 45.70 45.96 45.46 1,812,900 45.92 32.94
12-10-15 45.18 45.56 44.92 1,679,000 45.52 32.65
12-10-12 45.32 45.58 45.14 1,439,300 45.18 32.41
12-10-11 45.73 45.73 45.20 2,131,700 45.27 32.47
Date Open High Low Vol Cls adjCls
12-10-10 45.30 45.71 45.30 2,034,300 45.50 32.64
12-10-09 45.46 45.66 45.35 1,569,400 45.43 32.59
12-10-08 45.42 45.60 45.15 939,300 45.43 32.59
12-10-05 45.48 45.64 45.10 1,524,100 45.51 32.64
12-10-04 45.45 45.56 45.10 1,969,300 45.26 32.46
12-10-03 45.00 45.59 44.97 2,086,700 45.31 32.50
12-10-02 44.54 44.93 44.50 2,022,700 44.90 32.21
12-10-01 44.69 44.76 43.93 2,153,800 44.35 31.81
12-09-28 44.38 44.71 44.12 2,716,100 44.48 31.90
Date Open High Low Vol Cls adjCls
12-09-27 44.42 44.80 44.37 2,119,700 44.48 31.90
12-09-26 44.31 44.92 44.27 2,402,400 44.33 31.80
12-09-25 45.07 45.16 44.21 2,782,400 44.22 31.72
12-09-24 44.96 45.21 44.81 2,334,600 44.94 32.23
12-09-21 45.22 45.28 44.93 5,241,200 44.93 32.23
12-09-20 44.90 45.28 44.77 3,256,800 45.07 32.33
12-09-19 45.47 45.48 45.13 2,554,600 45.17 32.40
12-09-18 46.16 46.16 45.21 5,432,000 45.30 32.49
12-09-17 46.34 46.81 46.33 2,809,800 46.40 33.28
Date Open High Low Vol Cls adjCls
12-09-14 47.16 47.26 46.32 3,696,700 46.42 33.30
12-09-13 46.68 47.10 46.59 3,106,400 47.00 33.71
12-09-12 46.73 46.90 46.44 2,772,800 46.72 33.51
12-09-11 46.23 46.78 46.20 2,037,200 46.73 33.52
12-09-10 46.60 46.71 46.19 1,975,200 46.28 33.19
12-09-07 47.07 47.15 46.55 1,759,400 46.64 33.45
12-09-06 46.80 47.06 46.48 2,950,200 47.03 33.73
12-09-05 46.41 46.64 46.14 2,067,600 46.42 33.30
12-09-04 45.77 46.34 45.58 2,124,600 46.30 33.21
Date Open High Low Vol Cls adjCls
12-08-31 45.79 45.88 45.39 3,621,100 45.86 32.89
12-08-30 45.07 45.76 44.95 2,044,000 45.63 32.73
12-08-29 45.21 45.21 44.89 1,477,600 45.18 32.41
12-08-28 44.96 45.30 44.68 1,144,100 45.25 32.46
12-08-27 44.88 45.09 44.75 1,053,500 45.00 32.28
12-08-24 44.35 44.92 44.26 1,028,200 44.83 32.15
12-08-23 45.13 45.17 44.37 2,897,300 44.40 31.85
12-08-22 44.99 45.32 44.61 2,597,400 45.31 32.50
12-08-21 45.32 45.48 45.11 1,791,600 45.28 32.48
Date Open High Low Vol Cls adjCls
12-08-20 44.97 45.27 44.89 2,099,900 45.20 32.42
12-08-17 45.44 45.44 44.86 2,558,600 44.99 32.27
12-08-16 45.44 45.47 45.06 2,269,000 45.29 32.48
12-08-15 45.34 45.63 45.27 1,401,900 45.30 32.49
12-08-14 45.56 45.72 45.33 1,591,700 45.40 32.56
12-08-13 45.50 45.68 45.32 1,577,300 45.41 32.57
12-08-10 45.56 45.77 45.37 1,600,800 45.45 32.60
12-08-09 45.56 45.93 45.47 2,155,400 45.57 32.69
12-08-08 45.54 45.66 45.17 3,124,800 45.50 32.64
Date Open High Low Vol Cls adjCls
12-08-07 46.37 46.37 45.29 2,727,300 45.55 32.67
12-08-06 46.56 46.90 46.24 1,527,600 46.28 33.19
12-08-03 46.62 46.99 46.07 2,509,400 46.43 33.30
12-08-02 46.36 46.43 45.95 2,706,900 46.30 33.21
12-08-01 47.29 47.64 46.83 2,743,900 46.94 33.31
12-07-31 47.15 47.49 46.99 2,135,200 47.21 33.50
12-07-30 47.13 47.51 46.96 2,037,200 47.14 33.45
12-07-27 46.89 47.26 46.50 2,062,200 47.17 33.47
12-07-26 46.68 47.75 46.00 2,431,200 46.44 32.95
Date Open High Low Vol Cls adjCls
12-07-25 45.90 46.33 45.64 2,421,000 46.07 32.69
12-07-24 45.49 45.81 45.26 2,373,900 45.78 32.49
12-07-23 44.67 45.68 44.67 2,095,100 45.50 32.29
12-07-20 45.38 45.53 45.12 5,616,200 45.19 32.07
12-07-19 46.06 46.10 45.23 1,974,300 45.63 32.38
12-07-18 45.82 46.12 45.75 2,455,500 46.05 32.68
12-07-17 45.61 46.23 45.22 2,991,200 46.04 32.67
12-07-16 45.22 45.76 45.22 2,069,800 45.42 32.23
12-07-13 44.71 45.51 44.68 3,051,100 45.40 32.22
Date Open High Low Vol Cls adjCls
12-07-12 43.96 45.00 43.80 3,214,800 44.75 31.76
12-07-11 43.93 44.37 43.61 2,063,600 44.26 31.41
12-07-10 44.73 44.91 43.59 2,251,600 43.83 31.10
12-07-09 44.50 44.59 44.18 1,551,100 44.57 31.63
12-07-06 43.70 44.45 43.61 1,663,900 44.41 31.51
12-07-05 44.55 44.70 43.94 2,265,800 44.09 31.29
12-07-03 44.72 44.79 44.45 1,111,300 44.65 31.68
12-07-02 44.61 44.70 43.89 3,205,400 44.55 31.61
12-06-29 43.99 44.15 43.69 2,982,600 44.15 31.33
Date Open High Low Vol Cls adjCls
12-06-28 42.73 43.37 42.34 2,309,100 43.30 30.73
12-06-27 43.03 43.03 42.60 2,095,200 42.85 30.41
12-06-26 42.67 42.92 42.36 2,040,900 42.63 30.25
12-06-25 42.13 42.72 42.00 2,478,200 42.56 30.20
12-06-22 42.76 42.82 42.23 3,318,300 42.45 30.12
12-06-21 42.92 43.06 42.35 3,008,200 42.43 30.11
12-06-20 42.69 43.02 42.56 4,287,400 42.76 30.34
12-06-19 42.09 42.61 42.08 7,487,900 42.59 30.22
12-06-18 42.83 43.88 42.80 2,956,100 43.62 30.95
Date Open High Low Vol Cls adjCls
12-06-15 42.83 43.02 42.57 5,454,500 42.88 30.43
12-06-14 41.45 42.72 41.27 4,099,600 42.55 30.19
12-06-13 41.15 41.75 40.92 2,322,800 41.33 29.33
12-06-12 40.95 41.24 40.62 2,267,700 41.22 29.25
12-06-11 41.97 42.05 40.81 2,977,600 40.86 29.00
12-06-08 40.68 41.71 40.68 2,092,300 41.71 29.60
12-06-07 41.41 41.46 40.63 4,375,900 40.74 28.91
12-06-06 40.33 41.04 40.09 3,114,700 41.04 29.12
12-06-05 39.25 40.20 39.13 2,219,900 40.08 28.44
Date Open High Low Vol Cls adjCls
12-06-04 39.65 39.72 39.07 2,218,500 39.32 27.90
12-06-01 40.01 40.26 39.55 2,864,800 39.61 28.11
12-05-31 40.58 41.18 40.25 3,715,500 40.84 28.98
12-05-30 41.15 41.30 40.55 2,146,600 40.57 28.79
12-05-29 41.20 41.46 40.94 1,643,700 41.44 29.41
12-05-25 41.27 41.50 40.86 1,329,800 40.98 29.08
12-05-24 41.04 41.33 40.73 1,882,000 41.30 29.31
12-05-23 40.58 40.93 40.15 2,377,800 40.87 29.00
12-05-22 40.83 41.06 40.59 3,164,700 40.82 28.97
Date Open High Low Vol Cls adjCls
12-05-21 40.10 40.74 40.04 2,454,500 40.67 28.86
12-05-18 40.56 40.97 39.85 2,765,300 40.00 28.38
12-05-17 40.98 41.10 40.34 3,488,100 40.35 28.63
12-05-16 41.21 41.35 40.83 2,850,000 40.87 29.00
12-05-15 41.17 41.43 41.05 3,009,400 41.16 29.21
12-05-14 41.03 41.64 40.85 3,282,300 41.26 29.28
12-05-11 41.14 41.51 40.97 2,458,400 41.44 29.41
12-05-10 41.39 41.45 40.97 2,659,000 41.36 29.35
12-05-09 40.53 41.38 40.47 2,500,000 41.04 29.12
Date Open High Low Vol Cls adjCls
12-05-08 40.89 41.07 40.61 1,882,500 40.91 29.03
12-05-07 40.64 41.35 40.62 1,772,500 41.14 29.19
12-05-04 40.60 40.78 40.42 2,271,000 40.71 28.89
12-05-03 40.97 41.14 40.77 2,111,500 40.77 28.93
12-05-02 41.36 41.62 41.16 2,175,500 41.47 29.07
12-05-01 41.26 41.90 41.09 2,445,700 41.50 29.09
12-04-30 41.32 41.49 41.00 2,711,800 41.45 29.06
12-04-27 41.64 41.66 41.16 2,182,900 41.33 28.98
12-04-26 40.71 41.37 40.61 3,175,400 41.36 29.00
Date Open High Low Vol Cls adjCls
12-04-25 40.36 40.76 40.27 3,052,500 40.75 28.57
12-04-24 39.57 40.10 39.57 2,897,800 40.04 28.07
12-04-23 39.31 39.54 39.23 2,575,500 39.48 27.68
12-04-20 39.18 39.75 39.16 1,935,700 39.60 27.76
12-04-19 39.37 39.41 38.87 1,793,000 39.07 27.39
12-04-18 39.35 39.58 39.24 1,791,600 39.26 27.52
12-04-17 39.57 39.68 39.13 1,948,100 39.58 27.75
12-04-16 39.13 39.58 39.10 2,090,500 39.33 27.57
12-04-13 39.08 39.22 38.71 2,178,700 38.93 27.29
Date Open High Low Vol Cls adjCls
12-04-12 38.52 39.08 38.33 2,466,400 39.08 27.40
12-04-11 38.21 38.53 38.03 3,114,900 38.50 26.99
12-04-10 38.29 38.47 37.81 3,990,900 37.87 26.55
12-04-09 38.17 38.52 38.12 2,662,500 38.34 26.88
12-04-05 38.66 38.87 38.42 2,067,300 38.62 27.08
12-04-04 39.00 39.09 38.72 2,513,000 38.83 27.22
12-04-03 39.65 39.89 39.21 2,237,100 39.29 27.54
12-04-02 39.45 39.82 39.37 2,670,900 39.79 27.90
12-03-30 39.75 39.82 39.37 3,236,600 39.46 27.66
Date Open High Low Vol Cls adjCls
12-03-29 39.52 39.65 39.27 2,227,500 39.56 27.73
12-03-28 39.80 39.91 39.35 2,769,000 39.82 27.92
12-03-27 39.85 40.09 39.69 3,225,900 39.90 27.97
12-03-26 39.93 39.96 39.43 2,391,700 39.69 27.83
12-03-23 39.61 39.73 39.26 2,799,500 39.53 27.71
12-03-22 39.80 39.94 39.48 5,611,800 39.50 27.69
12-03-21 40.49 40.65 40.27 1,888,600 40.44 28.35
12-03-20 40.53 40.79 40.35 1,947,500 40.49 28.39
12-03-19 40.31 40.88 40.13 3,327,900 40.66 28.51
Date Open High Low Vol Cls adjCls
12-03-16 40.34 40.65 40.21 4,075,400 40.21 28.19
12-03-15 40.57 40.76 40.12 2,832,900 40.32 28.27
12-03-14 40.77 41.08 40.47 2,384,300 40.58 28.45
12-03-13 40.11 40.92 40.04 3,160,600 40.83 28.62
12-03-12 39.13 40.01 39.07 3,516,300 39.88 27.96
12-03-09 39.05 39.27 38.94 4,897,500 39.03 27.36
12-03-08 39.69 39.69 38.92 2,390,200 39.05 27.38
12-03-07 39.25 39.51 38.84 3,498,300 39.43 27.64
12-03-06 39.19 39.65 39.07 2,297,000 39.16 27.45
Date Open High Low Vol Cls adjCls
12-03-05 39.49 39.70 39.30 1,612,500 39.59 27.76
12-03-02 39.78 39.99 39.41 1,868,500 39.63 27.78
12-03-01 39.44 39.84 39.34 2,414,300 39.78 27.89
12-02-29 39.50 39.88 39.35 3,029,700 39.50 27.69
12-02-28 39.60 40.00 39.37 3,302,100 39.47 27.67
12-02-27 38.93 39.53 38.72 2,782,900 39.48 27.68
12-02-24 39.61 39.67 38.77 4,422,300 39.08 27.40
12-02-23 39.03 39.62 38.93 3,788,100 39.62 27.78
12-02-22 39.15 39.27 38.75 5,327,200 38.99 27.33
Date Open High Low Vol Cls adjCls
12-02-21 40.35 40.35 39.21 4,718,500 39.31 27.56
12-02-17 40.27 40.45 39.86 2,544,000 40.38 28.31
12-02-16 40.00 40.63 39.97 3,500,200 40.07 28.09
12-02-15 40.27 40.55 39.89 4,099,100 40.13 28.13
12-02-14 41.00 41.65 40.80 3,637,500 40.99 28.74
12-02-13 41.73 41.90 41.55 2,104,600 41.70 29.23
12-02-10 41.49 41.86 41.16 3,144,000 41.38 29.01
12-02-09 42.51 42.75 41.79 2,471,500 41.90 29.37
12-02-08 42.30 42.50 42.08 2,848,400 42.50 29.80
Date Open High Low Vol Cls adjCls
12-02-07 41.99 42.44 41.82 3,587,400 42.38 29.71
12-02-06 41.57 41.97 41.49 2,755,200 41.67 29.21
12-02-03 41.59 41.78 41.41 3,316,400 41.74 29.26
12-02-02 41.70 41.88 41.12 2,634,500 41.22 28.90
12-02-01 42.19 42.48 41.74 3,383,300 42.08 29.15
12-01-31 41.87 42.07 41.60 3,927,000 42.03 29.12
12-01-30 41.10 41.66 41.08 2,843,300 41.64 28.85
12-01-27 41.83 42.06 41.59 2,877,700 41.92 29.04
12-01-26 41.43 42.12 41.43 4,106,300 42.03 29.12
Date Open High Low Vol Cls adjCls
12-01-25 40.43 41.50 40.43 6,032,200 41.35 28.64
12-01-24 40.99 41.42 40.86 4,363,000 40.99 28.40
12-01-23 40.92 41.27 40.92 3,020,600 41.20 28.54
12-01-20 41.36 41.53 40.62 5,309,900 40.85 28.30
12-01-19 41.74 41.81 41.37 2,609,700 41.38 28.67
12-01-18 41.03 41.65 40.99 2,528,600 41.64 28.85
12-01-17 41.43 41.77 41.33 2,804,800 41.56 28.79
12-01-13 40.51 41.12 40.40 2,781,000 41.11 28.48
12-01-12 40.93 40.94 40.29 2,576,300 40.81 28.27
Date Open High Low Vol Cls adjCls
12-01-11 40.93 41.10 40.65 2,701,200 41.09 28.46
12-01-10 40.79 41.18 40.67 2,817,900 41.10 28.47
12-01-09 40.49 40.51 40.12 1,846,200 40.40 27.99
12-01-06 40.47 40.76 40.22 2,489,300 40.34 27.94
12-01-05 40.25 40.66 40.18 4,160,500 40.45 28.02
12-01-04 41.56 41.60 40.36 4,532,700 40.36 27.96
12-01-03 41.94 42.42 41.61 3,839,000 41.88 29.01
11-12-30 41.83 41.98 41.43 1,864,200 41.43 28.70
11-12-29 41.54 41.94 41.27 1,824,900 41.76 28.93
Date Open High Low Vol Cls adjCls
11-12-28 41.77 41.87 41.28 1,842,800 41.40 28.68
11-12-27 41.14 41.90 40.89 1,549,300 41.66 28.86
11-12-23 40.98 41.25 40.79 1,281,500 41.18 28.53
11-12-22 40.25 40.83 40.18 2,584,700 40.77 28.24
11-12-21 39.76 40.11 39.43 2,684,000 40.05 27.74
11-12-20 39.09 39.87 38.96 4,476,100 39.68 27.49
11-12-19 39.22 39.24 38.54 2,223,000 38.60 26.74
11-12-16 39.12 39.65 38.93 3,875,900 39.01 27.02
11-12-15 38.96 39.09 38.69 3,413,800 38.90 26.95
Date Open High Low Vol Cls adjCls
11-12-14 38.09 39.02 38.00 3,516,900 38.59 26.73
11-12-13 38.56 38.84 38.00 2,427,000 38.24 26.49
11-12-12 38.48 38.48 37.81 2,386,500 38.27 26.51
11-12-09 38.23 38.99 38.13 3,062,100 38.81 26.89
11-12-08 38.28 38.37 37.82 3,242,200 37.98 26.31
11-12-07 37.90 38.69 37.64 2,898,500 38.47 26.65
11-12-06 37.79 38.16 37.62 1,905,600 38.00 26.32
11-12-05 38.20 38.24 37.49 3,322,200 37.79 26.18
11-12-02 38.34 38.54 37.62 3,105,500 37.69 26.11
Date Open High Low Vol Cls adjCls
11-12-01 38.52 38.52 37.86 1,983,100 38.08 26.38
11-11-30 38.00 38.69 37.65 4,710,100 38.65 26.77
11-11-29 37.03 37.16 36.65 1,889,700 36.76 25.46
11-11-28 37.04 37.24 36.56 2,748,000 36.85 25.53
11-11-25 35.94 36.70 35.83 1,306,400 36.09 25.00
11-11-23 36.50 36.61 35.86 2,835,400 35.93 24.89
11-11-22 36.82 37.13 36.42 2,624,800 36.81 25.50
11-11-21 37.11 37.21 36.45 3,603,200 36.72 25.44
11-11-18 37.64 37.78 37.15 3,139,000 37.72 26.13
Date Open High Low Vol Cls adjCls
11-11-17 37.94 38.15 37.21 3,280,400 37.38 25.89
11-11-16 37.89 38.55 37.73 3,985,600 38.06 26.37
11-11-15 37.90 38.46 37.64 2,438,300 38.22 26.48
11-11-14 38.60 38.84 37.85 3,171,500 38.03 26.34
11-11-11 38.25 39.05 38.02 3,372,200 38.86 26.92
11-11-10 38.08 38.10 37.26 4,141,200 37.71 26.12
11-11-09 37.95 38.12 37.36 5,171,600 37.50 25.98
11-11-08 38.40 38.80 37.76 3,490,200 38.77 26.86
11-11-07 38.18 38.63 37.78 2,846,100 38.23 26.48
Date Open High Low Vol Cls adjCls
11-11-04 39.16 39.16 37.88 5,971,900 38.01 26.33
11-11-03 39.12 39.60 38.37 3,134,400 39.48 27.35
11-11-02 39.52 39.56 38.66 4,597,500 39.20 26.82
11-11-01 38.56 39.52 38.49 6,012,300 38.72 26.49
11-10-31 39.97 40.87 39.40 5,771,300 39.85 27.27
11-10-28 39.77 40.26 39.50 5,161,800 40.19 27.50
11-10-27 39.04 39.85 38.45 6,874,600 39.67 27.14
11-10-26 38.26 38.46 37.63 4,223,100 38.10 26.07
11-10-25 38.13 38.31 37.59 4,399,800 37.77 25.84
Date Open High Low Vol Cls adjCls
11-10-24 37.97 38.48 37.90 4,788,600 38.38 26.26
11-10-21 37.50 38.17 37.24 5,650,200 37.97 25.98
11-10-20 36.48 36.99 35.88 5,206,400 36.93 25.27
11-10-19 36.84 37.21 36.41 5,025,100 36.48 24.96
11-10-18 35.81 36.94 35.72 4,891,900 36.85 25.21
11-10-17 36.11 36.32 35.65 3,476,900 35.72 24.44
11-10-14 36.51 36.51 36.02 3,168,600 36.43 24.93
11-10-13 36.26 36.26 35.32 4,182,000 35.75 24.46
11-10-12 36.78 36.99 36.26 5,453,800 36.48 24.96
Date Open High Low Vol Cls adjCls
11-10-11 36.86 36.92 36.24 3,849,500 36.40 24.91
11-10-10 35.99 37.19 35.63 4,348,800 37.16 25.43
11-10-07 36.09 36.09 34.93 6,252,100 35.21 24.09
11-10-06 34.84 35.78 34.53 4,217,900 35.78 24.48
11-10-05 34.83 35.31 33.82 4,846,200 35.02 23.96
11-10-04 33.29 34.91 32.66 6,588,100 34.85 23.85
11-10-03 34.88 35.34 33.79 6,525,600 33.83 23.15
11-09-30 35.24 35.80 35.04 4,363,600 35.06 23.99
11-09-29 35.60 35.99 35.16 3,773,600 35.99 24.63
Date Open High Low Vol Cls adjCls
11-09-28 35.98 36.13 34.82 3,878,900 34.86 23.85
11-09-27 36.72 36.77 35.76 3,299,400 35.98 24.62
11-09-26 35.54 35.97 35.03 4,152,700 35.90 24.56
11-09-23 34.76 35.37 34.62 4,111,900 35.15 24.05
11-09-22 34.57 35.37 34.32 5,896,900 34.99 23.94
11-09-21 37.51 37.58 35.46 6,073,400 35.48 24.28
11-09-20 37.09 37.89 36.90 3,362,000 37.55 25.69
11-09-19 36.69 37.26 36.64 4,142,800 36.93 25.27
11-09-16 36.93 37.48 36.50 4,828,700 37.42 25.60
Date Open High Low Vol Cls adjCls
11-09-15 36.27 36.74 35.97 3,284,800 36.74 25.14
11-09-14 35.66 36.03 34.99 3,514,100 35.88 24.55
11-09-13 35.44 35.60 35.00 4,354,400 35.48 24.28
11-09-12 34.42 35.44 34.42 3,080,800 35.43 24.24
11-09-09 35.64 36.06 34.68 4,580,000 34.94 23.91
11-09-08 36.79 37.09 36.06 5,409,200 36.07 24.68
11-09-07 36.09 37.18 35.47 3,875,700 37.16 25.43
11-09-06 34.44 35.60 34.44 3,222,400 35.48 24.28
11-09-02 35.55 36.36 35.48 3,340,400 35.54 24.32
Date Open High Low Vol Cls adjCls
11-09-01 37.31 37.34 36.25 3,644,700 36.30 24.84
11-08-31 37.14 37.37 36.64 3,378,500 37.28 25.51
11-08-30 36.66 37.09 36.13 3,326,200 36.90 25.25
11-08-29 36.25 36.75 35.96 3,876,600 36.73 25.13
11-08-26 34.73 35.76 34.21 3,830,500 35.75 24.46
11-08-25 35.57 35.92 34.70 3,828,700 35.00 23.95
11-08-24 34.54 35.49 34.42 3,644,900 35.41 24.23
11-08-23 33.84 34.61 33.38 5,125,900 34.61 23.68
11-08-22 34.08 34.11 32.79 5,257,100 33.57 22.97
Date Open High Low Vol Cls adjCls
11-08-19 33.06 33.75 32.91 5,277,100 33.23 22.74
11-08-18 33.48 33.92 32.88 7,051,600 33.41 22.86
11-08-17 34.64 34.96 34.29 4,012,100 34.70 23.74
11-08-16 34.34 34.72 34.00 4,211,000 34.45 23.57
11-08-15 33.43 34.83 33.31 5,334,100 34.83 23.83
11-08-12 32.78 33.50 32.66 6,899,600 33.16 22.69
11-08-11 31.67 32.95 31.40 10,081,100 32.54 22.27
11-08-10 29.89 32.99 29.51 13,153,900 31.44 21.51
11-08-09 29.19 32.39 28.97 11,942,600 32.36 22.14
Date Open High Low Vol Cls adjCls
11-08-08 31.05 31.37 28.76 9,245,900 28.77 19.69
11-08-05 32.80 32.85 31.45 7,170,200 32.01 21.90
11-08-04 33.66 33.98 32.34 5,861,800 32.44 22.20
11-08-03 34.45 34.60 33.29 5,359,000 34.46 23.25
11-08-02 34.43 34.83 34.27 6,875,000 34.47 23.26
11-08-01 34.98 35.50 34.21 10,001,900 34.64 23.37
11-07-29 36.37 36.88 36.16 2,203,500 36.73 24.78
11-07-28 36.64 36.91 36.30 3,297,600 36.65 24.73
11-07-27 37.38 37.49 36.60 3,059,800 36.61 24.70
Date Open High Low Vol Cls adjCls
11-07-26 37.18 37.53 36.97 2,506,100 37.52 25.32
11-07-25 37.51 37.65 37.14 2,272,400 37.29 25.16
11-07-22 37.90 38.05 37.72 2,186,700 37.91 25.58
11-07-21 37.95 38.20 37.65 2,829,400 37.81 25.51
11-07-20 37.57 37.74 37.41 1,925,800 37.65 25.40
11-07-19 37.40 37.65 37.26 3,036,400 37.50 25.30
11-07-18 37.39 37.42 36.87 2,395,800 37.17 25.08
11-07-15 37.21 37.51 36.97 2,190,600 37.46 25.28
11-07-14 37.67 37.69 36.99 2,870,200 37.04 24.99
Date Open High Low Vol Cls adjCls
11-07-13 37.81 37.84 37.43 3,837,000 37.52 25.32
11-07-12 37.19 38.08 37.03 4,907,600 37.63 25.39
11-07-11 37.72 37.81 37.28 3,208,400 37.35 25.20
11-07-08 37.71 38.23 37.46 3,033,300 38.20 25.77
11-07-07 38.04 38.20 37.88 2,464,200 38.11 25.71
11-07-06 37.39 37.69 37.23 2,556,000 37.68 25.42
11-07-05 37.11 37.56 36.90 2,539,700 37.50 25.30
11-07-01 36.77 37.31 36.65 2,556,000 37.23 25.12
11-06-30 37.10 37.10 36.54 3,045,000 36.69 24.76
Date Open High Low Vol Cls adjCls
11-06-29 36.90 37.09 36.64 2,113,300 36.93 24.92
11-06-28 36.63 36.79 36.37 2,501,700 36.69 24.76
11-06-27 36.61 36.79 36.40 2,077,600 36.63 24.72
11-06-24 36.59 36.66 36.29 2,661,600 36.55 24.66
11-06-23 37.22 37.22 36.33 3,530,500 36.53 24.65
11-06-22 37.80 38.11 37.58 2,465,400 37.66 25.41
11-06-21 37.82 37.87 37.26 3,432,500 37.85 25.54
11-06-20 37.03 37.85 36.99 3,158,900 37.71 25.44
11-06-17 36.98 37.35 36.62 6,059,500 37.09 25.03
Date Open High Low Vol Cls adjCls
11-06-16 36.01 36.81 35.94 4,041,200 36.69 24.76
11-06-15 36.13 36.36 35.59 3,417,700 35.94 24.25
11-06-14 35.88 36.38 35.67 2,655,200 36.37 24.54
11-06-13 35.21 35.64 35.10 3,332,400 35.61 24.03
11-06-10 35.87 36.01 35.00 3,872,500 35.03 23.64
11-06-09 36.54 36.64 35.95 2,330,500 36.02 24.30
11-06-08 36.36 36.75 36.28 2,505,200 36.47 24.61
11-06-07 36.54 36.67 36.32 3,014,100 36.43 24.58
11-06-06 36.92 36.93 36.32 2,335,900 36.36 24.53
Date Open High Low Vol Cls adjCls
11-06-03 36.41 37.09 36.38 2,101,000 36.88 24.88
11-06-02 37.11 37.42 36.78 3,940,300 36.80 24.83
11-06-01 37.77 37.86 36.83 4,562,700 36.86 24.87
11-05-31 37.50 37.96 37.29 3,645,100 37.94 25.60
11-05-27 37.14 37.29 36.93 1,799,300 37.22 25.11
11-05-26 36.60 37.13 36.36 2,136,600 37.10 25.03
11-05-25 36.77 36.94 36.27 2,036,500 36.74 24.79
11-05-24 36.82 36.95 36.61 3,162,800 36.86 24.87
11-05-23 36.52 36.97 36.43 2,556,800 36.64 24.72
Date Open High Low Vol Cls adjCls
11-05-20 37.06 37.14 36.70 2,640,900 36.96 24.94
11-05-19 37.30 37.33 36.88 1,542,800 37.17 25.08
11-05-18 37.00 37.26 36.63 1,859,900 37.10 25.03
11-05-17 36.67 36.96 36.64 2,427,500 36.96 24.94
11-05-16 36.68 37.00 36.50 3,011,700 36.81 24.84
11-05-13 37.54 37.60 36.73 2,924,100 36.80 24.83
11-05-12 37.30 37.74 37.01 2,659,900 37.63 25.39
11-05-11 37.68 37.81 37.24 3,340,200 37.31 25.17
11-05-10 37.67 38.04 37.55 3,627,800 37.83 25.52
Date Open High Low Vol Cls adjCls
11-05-09 37.78 37.82 37.45 3,073,100 37.52 25.32
11-05-06 38.46 38.66 37.54 3,195,100 37.74 25.46
11-05-05 38.09 38.39 37.53 3,229,200 38.12 25.72
11-05-04 39.13 39.13 38.30 2,567,600 38.67 25.77
11-05-03 39.62 39.70 38.65 3,619,400 39.06 26.03
11-05-02 39.87 40.01 39.55 2,822,300 39.76 26.49
11-04-29 40.45 40.46 39.15 3,733,200 39.62 26.40
11-04-28 39.97 40.75 39.91 2,464,800 40.60 27.05
11-04-27 39.64 40.05 39.48 2,536,100 40.02 26.67
Date Open High Low Vol Cls adjCls
11-04-26 39.27 39.61 38.94 3,403,800 39.49 26.31
11-04-25 38.59 39.22 38.29 2,823,900 39.01 25.99
11-04-21 38.27 38.64 37.86 2,854,800 38.59 25.71
11-04-20 38.26 38.27 37.92 2,081,700 38.24 25.48
11-04-19 37.63 37.92 37.56 2,018,600 37.88 25.24
11-04-18 37.62 37.73 37.32 2,704,600 37.62 25.07
11-04-15 37.60 38.07 37.51 2,473,200 38.03 25.34
11-04-14 36.76 37.54 36.70 2,816,500 37.50 24.99
11-04-13 37.02 37.14 36.70 2,291,700 36.77 24.50
Date Open High Low Vol Cls adjCls
11-04-12 37.00 37.40 36.93 3,302,600 36.95 24.62
11-04-11 37.21 37.54 37.00 2,118,600 37.04 24.68
11-04-08 37.60 37.65 37.06 1,858,000 37.18 24.77
11-04-07 37.47 37.67 37.01 2,449,300 37.30 24.85
11-04-06 37.84 37.91 37.46 2,220,800 37.56 25.03
11-04-05 37.78 38.10 37.58 2,415,600 37.73 25.14
11-04-04 37.85 37.99 37.70 2,636,700 37.80 25.19
11-04-01 38.13 38.25 37.50 2,870,000 37.73 25.14
11-03-31 37.78 37.99 37.59 4,665,400 37.94 25.28
Date Open High Low Vol Cls adjCls
11-03-30 37.14 37.83 36.95 4,671,700 37.80 25.19
11-03-29 36.73 37.08 36.40 4,187,700 37.01 24.66
11-03-28 36.79 36.99 36.69 3,699,100 36.84 24.55
11-03-25 36.83 36.89 36.55 5,021,600 36.73 24.47
11-03-24 36.98 37.00 36.66 5,571,500 36.79 24.51
11-03-23 36.86 37.00 36.57 26,225,000 36.85 24.55
11-03-22 36.87 37.08 36.67 5,235,800 37.08 24.71
11-03-21 38.28 38.29 37.59 3,206,600 37.60 25.05
11-03-18 37.58 37.97 37.43 4,938,900 37.85 25.22
Date Open High Low Vol Cls adjCls
11-03-17 37.15 37.26 36.60 2,370,400 37.06 24.69
11-03-16 37.45 37.56 36.39 3,844,000 36.71 24.46
11-03-15 36.76 37.88 36.76 3,050,100 37.57 25.03
11-03-14 37.80 37.99 37.45 2,960,600 37.74 25.15
11-03-11 36.99 38.09 36.99 3,104,000 38.02 25.33
11-03-10 37.21 37.43 37.17 2,897,800 37.25 24.82
11-03-09 37.29 37.75 37.10 2,454,700 37.67 25.10
11-03-08 36.72 37.52 36.72 3,424,800 37.45 24.95
11-03-07 37.02 37.22 36.45 3,873,100 36.71 24.46
Date Open High Low Vol Cls adjCls
11-03-04 37.06 37.11 36.63 3,382,700 36.94 24.61
11-03-03 36.74 37.13 36.67 3,707,700 37.13 24.74
11-03-02 36.41 36.73 36.14 3,529,100 36.44 24.28
11-03-01 38.07 38.07 36.48 6,904,100 36.52 24.33
11-02-28 37.32 38.20 37.11 5,911,600 38.00 25.32
11-02-25 36.75 37.07 36.72 4,520,000 37.04 24.68
11-02-24 36.72 36.94 36.50 3,736,800 36.62 24.40
11-02-23 36.81 37.36 36.75 4,132,300 36.79 24.51
11-02-22 36.74 37.10 36.66 3,458,400 36.75 24.49
Date Open High Low Vol Cls adjCls
11-02-18 36.92 37.30 36.84 4,854,300 37.19 24.78
11-02-17 37.38 37.42 36.80 2,943,800 36.87 24.57
11-02-16 37.60 38.10 37.46 3,187,400 37.46 24.96
11-02-15 37.13 37.87 37.00 4,356,100 37.52 25.00
11-02-14 36.92 37.41 36.89 2,914,800 37.23 24.81
11-02-11 36.68 36.90 36.45 2,526,500 36.88 24.57
11-02-10 36.49 36.87 36.49 2,517,400 36.72 24.47
11-02-09 36.68 36.84 36.48 2,648,600 36.65 24.42
11-02-08 36.70 37.07 36.56 2,502,100 36.83 24.54
Date Open High Low Vol Cls adjCls
11-02-07 36.95 37.24 36.82 2,497,100 37.01 24.34
11-02-04 37.32 37.32 36.62 2,879,400 36.77 24.18
11-02-03 37.04 37.37 36.95 2,258,400 37.31 24.54
11-02-02 37.10 37.38 36.98 2,266,600 37.04 24.36
11-02-01 37.32 37.35 36.77 3,527,200 37.20 24.47
11-01-31 36.69 37.49 36.69 7,592,900 37.09 24.39
11-01-28 37.08 37.54 36.53 5,198,800 36.55 24.04
11-01-27 36.64 37.08 36.44 3,273,800 36.96 24.31
11-01-26 36.63 37.01 36.40 3,436,100 36.49 24.00
Date Open High Low Vol Cls adjCls
11-01-25 36.04 36.57 35.91 4,196,900 36.50 24.01
11-01-24 35.99 36.20 35.94 2,275,400 36.05 23.71
11-01-21 36.21 36.32 35.84 3,230,200 35.93 23.63
11-01-20 36.06 36.68 36.00 3,103,700 36.13 23.76
11-01-19 35.90 36.23 35.81 3,181,300 35.95 23.64
11-01-18 36.17 36.40 36.02 2,347,600 36.22 23.82
11-01-14 36.23 36.52 36.05 2,535,300 36.23 23.83
11-01-13 36.05 36.39 36.00 2,081,800 36.37 23.92
11-01-12 36.00 36.27 35.81 3,923,300 36.06 23.72
Date Open High Low Vol Cls adjCls
11-01-11 36.27 36.62 35.92 2,724,200 36.39 23.93
11-01-10 36.24 36.49 36.02 2,901,800 36.20 23.81
11-01-07 36.81 36.99 36.08 3,320,100 36.48 23.99
11-01-06 37.08 37.33 36.54 3,655,700 36.68 24.12
11-01-05 36.95 37.27 36.83 3,733,300 37.25 24.50
11-01-04 37.57 37.73 36.81 5,636,400 37.18 24.45
11-01-03 36.89 37.47 36.72 4,613,900 37.39 24.59
10-12-31 36.74 37.01 36.73 1,780,800 36.79 24.20
10-12-30 36.67 36.89 36.44 2,531,100 36.81 24.21
Date Open High Low Vol Cls adjCls
10-12-29 37.02 37.02 36.31 2,895,800 36.63 24.09
10-12-28 36.74 37.10 36.50 3,057,300 36.87 24.25
10-12-27 35.95 36.75 35.90 3,681,400 36.71 24.14
10-12-23 35.98 36.28 35.87 3,182,400 35.98 23.66
10-12-22 35.71 36.02 35.61 10,839,500 36.00 23.68
10-12-21 35.74 35.83 35.15 4,701,700 35.60 23.41
10-12-20 34.91 35.24 34.86 4,252,900 35.14 23.11
10-12-17 34.29 34.75 34.18 9,196,500 34.74 22.85
10-12-16 34.60 34.67 33.97 7,759,000 34.20 22.49
Date Open High Low Vol Cls adjCls
10-12-15 33.28 34.29 33.03 28,954,400 34.04 22.39
10-12-14 31.89 34.02 31.87 9,791,000 32.96 21.68
10-12-13 32.59 32.70 32.39 3,725,000 32.52 21.39
10-12-10 32.35 32.67 32.33 4,581,600 32.36 21.28
10-12-09 32.99 33.13 32.32 3,384,100 32.35 21.28
10-12-08 33.70 34.01 32.61 4,710,400 32.87 21.62
10-12-07 33.87 34.16 33.72 8,881,500 33.75 22.20
10-12-06 33.44 33.75 33.00 4,489,700 33.52 22.05
10-12-03 33.58 33.66 33.21 3,603,700 33.58 22.09
Date Open High Low Vol Cls adjCls
10-12-02 33.00 33.76 32.88 4,820,800 33.71 22.17
10-12-01 33.24 33.24 32.59 4,484,000 32.91 21.65
10-11-30 32.49 33.26 32.42 9,575,100 32.93 21.66
10-11-29 32.51 32.99 32.26 2,973,700 32.87 21.62
10-11-26 32.55 33.09 32.53 971,800 32.74 21.53
10-11-24 32.57 32.99 32.51 2,269,200 32.93 21.66
10-11-23 32.42 32.43 32.18 3,628,500 32.26 21.22
10-11-22 32.92 32.93 32.51 2,062,300 32.68 21.49
10-11-19 32.37 32.70 32.18 3,187,100 32.56 21.41
Date Open High Low Vol Cls adjCls
10-11-18 32.86 33.05 32.47 2,769,900 32.63 21.46
10-11-17 32.16 32.68 32.08 2,955,700 32.42 21.32
10-11-16 32.93 32.96 31.88 5,632,600 32.10 21.11
10-11-15 34.03 34.09 33.13 3,457,300 33.18 21.82
10-11-12 34.02 34.45 33.74 3,038,800 33.77 22.21
10-11-11 34.31 34.64 34.13 2,590,100 34.14 22.45
10-11-10 34.24 34.76 34.21 4,154,600 34.65 22.79
10-11-09 36.07 36.24 33.76 6,904,400 34.09 22.42
10-11-08 36.20 36.32 35.73 2,743,100 36.03 23.70
Date Open High Low Vol Cls adjCls
10-11-05 36.31 36.70 36.06 2,952,900 36.39 23.93
10-11-04 36.12 36.34 35.66 3,990,100 36.30 23.87
10-11-03 36.01 36.13 35.25 13,772,900 36.00 23.37
10-11-02 36.62 36.72 36.10 2,026,200 36.70 23.83
10-11-01 36.26 36.59 36.02 2,092,000 36.33 23.59
10-10-29 35.82 36.18 35.81 1,588,000 36.01 23.38
10-10-28 36.21 36.50 35.63 2,614,600 35.95 23.34
10-10-27 36.64 36.94 35.90 3,711,200 36.07 23.42
10-10-26 36.81 37.11 36.68 2,897,600 36.89 23.95
Date Open High Low Vol Cls adjCls
10-10-25 36.72 37.17 36.54 5,181,800 37.10 24.09
10-10-22 37.38 37.38 36.29 6,721,000 36.37 23.61
10-10-21 37.45 37.58 36.95 4,680,100 37.18 24.14
10-10-20 36.79 37.65 36.72 3,008,400 37.26 24.19
10-10-19 36.30 36.97 36.21 2,891,300 36.66 23.80
10-10-18 36.29 36.84 36.16 2,724,600 36.84 23.92
10-10-15 36.55 36.58 36.08 2,689,000 36.29 23.56
10-10-14 36.66 36.72 36.21 2,986,500 36.34 23.59
10-10-13 36.56 37.10 36.40 2,124,200 36.72 23.84
Date Open High Low Vol Cls adjCls
10-10-12 36.00 36.43 35.88 3,183,400 36.35 23.60
10-10-11 36.29 36.51 36.06 2,422,100 36.13 23.46
10-10-08 36.40 36.47 36.15 2,696,600 36.30 23.57
10-10-07 36.56 36.66 36.22 1,696,200 36.30 23.57
10-10-06 36.22 36.46 36.01 3,021,700 36.43 23.65
10-10-05 36.09 36.47 35.77 6,859,000 36.23 23.52
10-10-04 35.73 35.88 35.52 4,706,500 35.75 23.21
10-10-01 36.31 36.34 35.33 2,983,600 35.85 23.27
10-09-30 36.17 36.52 35.70 2,494,400 35.98 23.36
Date Open High Low Vol Cls adjCls
10-09-29 36.08 36.14 35.70 2,191,900 35.94 23.33
10-09-28 36.12 36.28 35.55 2,352,400 36.22 23.51
10-09-27 36.67 36.74 36.06 2,091,800 36.13 23.46
10-09-24 36.01 36.81 35.86 2,911,200 36.66 23.80
10-09-23 36.17 36.47 35.48 3,328,900 35.52 23.06
10-09-22 36.80 36.98 36.23 2,823,100 36.47 23.68
10-09-21 37.83 38.01 36.70 3,525,800 36.84 23.92
10-09-20 37.24 38.05 37.11 2,776,200 37.97 24.65
10-09-17 36.81 37.11 36.56 3,191,100 37.11 24.09
Date Open High Low Vol Cls adjCls
10-09-16 37.03 37.04 36.52 1,650,500 36.72 23.84
10-09-15 36.78 37.20 36.49 2,218,100 37.07 24.07
10-09-14 36.75 37.08 36.61 2,473,800 36.86 23.93
10-09-13 36.86 37.00 36.51 1,869,900 36.94 23.98
10-09-10 36.29 36.54 36.07 1,349,700 36.45 23.66
10-09-09 37.27 37.36 36.15 2,091,900 36.29 23.56
10-09-08 36.54 36.90 36.52 2,407,700 36.74 23.85
10-09-07 36.91 37.12 36.47 2,895,500 36.48 23.68
10-09-03 37.08 37.35 36.67 2,932,800 37.30 24.22
Date Open High Low Vol Cls adjCls
10-09-02 36.53 36.87 36.41 3,640,300 36.74 23.85
10-09-01 35.76 36.61 35.57 5,177,700 36.47 23.68
10-08-31 35.32 35.59 34.98 4,061,300 35.22 22.87
10-08-30 35.04 35.89 34.91 3,956,400 35.35 22.95
10-08-27 34.59 35.16 33.84 3,905,700 35.11 22.79
10-08-26 34.54 34.94 34.24 3,080,200 34.31 22.27
10-08-25 33.65 34.54 33.60 3,232,100 34.44 22.36
10-08-24 33.70 34.08 33.37 3,405,800 33.82 21.96
10-08-23 34.31 34.49 34.03 1,846,800 34.09 22.13
Date Open High Low Vol Cls adjCls
10-08-20 33.94 34.24 33.78 2,281,300 34.19 22.20
10-08-19 34.73 34.81 33.84 3,903,500 34.17 22.18
10-08-18 35.40 35.42 34.75 3,312,000 34.85 22.62
10-08-17 34.81 35.36 34.57 3,200,000 35.20 22.85
10-08-16 34.35 34.87 34.30 2,323,800 34.54 22.42
10-08-13 34.35 34.78 34.31 2,665,700 34.51 22.40
10-08-12 34.34 34.80 34.22 2,901,100 34.40 22.33
10-08-11 34.72 35.09 34.38 7,009,900 34.79 22.59
10-08-10 35.19 35.59 35.02 3,520,500 35.22 22.87
Date Open High Low Vol Cls adjCls
10-08-09 35.61 35.70 35.38 2,479,400 35.62 23.12
10-08-06 34.83 35.36 34.61 3,485,800 35.30 22.92
10-08-05 35.02 35.58 34.94 4,618,800 35.26 22.89
10-08-04 36.16 36.69 36.06 3,557,400 36.46 23.37
10-08-03 36.15 36.72 35.88 3,238,600 36.12 23.15
10-08-02 36.15 36.86 36.00 3,761,900 36.79 23.58
10-07-30 34.92 35.61 34.78 3,278,300 35.47 22.73
10-07-29 35.50 35.64 34.81 3,614,900 35.30 22.62
10-07-28 35.27 35.71 35.05 4,389,700 35.30 22.62
Date Open High Low Vol Cls adjCls
10-07-27 36.11 36.31 35.31 3,476,200 35.58 22.80
10-07-26 34.93 35.99 34.93 3,385,200 35.94 23.03
10-07-23 34.75 35.21 34.33 3,798,300 35.13 22.52
10-07-22 34.20 35.20 34.17 4,305,100 34.96 22.41
10-07-21 34.73 34.89 33.62 4,141,900 33.74 21.62
10-07-20 33.74 34.79 33.56 3,329,100 34.69 22.23
10-07-19 33.59 34.31 33.08 3,306,000 34.10 21.86
10-07-16 33.83 34.18 33.25 4,343,200 33.46 21.45
10-07-15 34.30 34.30 33.54 2,888,300 34.18 21.91
Date Open High Low Vol Cls adjCls
10-07-14 34.06 34.50 33.60 3,354,900 34.30 21.98
10-07-13 33.93 34.46 33.81 3,434,100 34.33 22.00
10-07-12 33.43 33.78 33.12 3,009,500 33.55 21.50
10-07-09 32.83 33.52 32.56 3,265,000 33.51 21.48
10-07-08 33.16 33.35 32.35 4,193,200 32.83 21.04
10-07-07 31.55 32.86 31.52 5,880,300 32.84 21.05
10-07-06 32.36 32.67 31.08 5,485,800 31.42 20.14
10-07-02 32.36 32.36 31.64 4,683,200 31.75 20.35
10-07-01 32.11 32.43 31.35 5,658,500 32.13 20.59
Date Open High Low Vol Cls adjCls
10-06-30 32.39 33.05 32.16 7,251,300 32.25 20.67
10-06-29 32.06 32.82 31.78 11,081,300 32.25 20.67
10-06-28 32.91 32.93 32.39 3,532,200 32.49 20.82
10-06-25 32.30 33.01 32.03 7,019,500 32.75 20.99
10-06-24 32.16 32.56 31.88 6,554,000 32.04 20.54
10-06-23 32.03 32.59 31.61 5,226,800 32.41 20.77
10-06-22 32.54 32.77 31.82 6,586,600 32.05 20.54
10-06-21 33.36 33.36 32.36 4,772,700 32.50 20.83
10-06-18 32.97 33.05 32.70 11,255,800 32.72 20.97
Date Open High Low Vol Cls adjCls
10-06-17 34.20 34.50 33.84 2,482,100 34.35 22.02
10-06-16 33.99 34.40 33.92 3,038,500 34.19 21.91
10-06-15 33.62 34.39 33.44 3,884,400 34.35 22.02
10-06-14 33.13 33.58 32.87 4,017,500 33.44 21.43
10-06-11 32.02 32.91 31.95 2,137,400 32.85 21.05
10-06-10 31.36 32.51 31.36 3,459,500 32.46 20.80
10-06-09 31.20 31.93 30.79 3,127,900 30.93 19.82
10-06-08 30.23 31.11 29.70 5,078,000 31.06 19.91
10-06-07 30.34 30.86 30.13 3,470,200 30.15 19.32
Date Open High Low Vol Cls adjCls
10-06-04 30.88 31.47 30.06 5,803,100 30.18 19.34
10-06-03 32.25 32.37 31.66 3,200,300 31.80 20.38
10-06-02 31.63 32.32 31.04 4,084,200 32.31 20.71
10-06-01 31.54 32.11 31.29 3,521,100 31.35 20.09
10-05-28 32.33 32.66 31.78 2,865,000 31.86 20.42
10-05-27 31.34 32.52 31.09 4,878,100 32.47 20.81
10-05-26 31.26 31.65 30.59 4,507,800 30.73 19.70
10-05-25 29.79 30.93 29.44 5,310,300 30.83 19.76
10-05-24 31.20 31.42 30.47 3,617,800 30.54 19.57
Date Open High Low Vol Cls adjCls
10-05-21 29.03 31.12 29.03 6,138,100 31.04 19.89
10-05-20 30.77 31.17 29.97 6,601,900 30.01 19.23
10-05-19 31.68 32.29 30.94 4,075,300 31.64 20.28
10-05-18 33.02 33.16 31.74 5,291,000 31.85 20.41
10-05-17 32.79 33.22 31.70 3,390,200 32.63 20.91
10-05-14 33.10 33.32 32.20 4,498,600 32.59 20.89
10-05-13 33.81 34.06 33.44 3,230,600 33.47 21.45
10-05-12 33.75 34.12 33.53 3,810,700 33.98 21.78
10-05-11 33.27 34.21 33.14 4,308,800 33.76 21.64
Date Open High Low Vol Cls adjCls
10-05-10 32.62 33.78 32.39 6,652,100 33.72 21.61
10-05-07 30.73 31.59 29.96 7,508,700 31.02 19.88
10-05-06 31.62 31.89 28.53 8,261,800 30.91 19.81
10-05-05 31.81 32.39 31.40 3,211,100 31.80 20.38
10-05-04 32.75 32.89 31.82 4,706,200 32.21 20.64
10-05-03 32.38 33.38 32.25 3,342,200 33.20 21.28
10-04-30 32.77 33.24 32.07 3,976,800 32.12 20.59
10-04-29 32.06 32.98 31.96 3,206,800 32.89 21.08
10-04-28 32.49 32.65 32.11 3,471,500 32.27 20.38
Date Open High Low Vol Cls adjCls
10-04-27 32.85 33.51 32.05 4,889,800 32.17 20.32
10-04-26 32.92 34.00 32.92 4,231,400 33.66 21.26
10-04-23 32.86 33.15 32.49 2,471,600 33.09 20.90
10-04-22 31.93 32.93 31.74 3,441,400 32.78 20.71
10-04-21 31.94 32.45 31.72 4,213,800 32.22 20.35
10-04-20 31.69 31.90 31.14 3,811,200 31.89 20.14
10-04-19 30.99 31.63 30.75 4,590,500 31.45 19.87
10-04-16 31.59 32.03 31.17 7,720,800 31.17 19.69
10-04-15 32.53 32.59 31.62 3,838,100 31.67 20.01
Date Open High Low Vol Cls adjCls
10-04-14 33.16 33.26 32.53 3,961,600 32.60 20.59
10-04-13 32.97 33.31 32.72 3,743,100 33.08 20.90
10-04-12 33.38 33.44 32.81 2,647,900 32.90 20.78
10-04-09 32.89 33.26 32.80 3,208,200 33.26 21.01
10-04-08 32.48 32.86 32.37 4,093,800 32.76 20.69
10-04-07 33.60 33.60 32.49 3,805,100 32.61 20.60
10-04-06 33.16 33.85 33.00 3,565,200 33.61 21.23
10-04-05 33.05 33.33 32.96 3,509,300 33.28 21.02
10-04-01 33.32 33.65 32.83 3,799,300 32.96 20.82
Date Open High Low Vol Cls adjCls
10-03-31 33.00 33.31 32.86 3,746,800 33.00 20.85
10-03-30 33.16 33.40 33.03 3,777,800 33.14 20.93
10-03-29 33.53 33.65 32.95 3,400,900 33.13 20.93
10-03-26 33.72 34.01 33.22 4,149,800 33.37 21.08
10-03-25 34.13 34.37 33.57 4,806,500 33.57 21.21
10-03-24 33.77 34.23 33.66 5,757,900 33.88 21.40
10-03-23 33.60 34.10 33.39 5,621,900 33.83 21.37
10-03-22 32.93 34.10 32.85 4,615,000 33.98 21.46
10-03-19 33.11 33.76 33.07 5,665,000 33.11 20.92
Date Open High Low Vol Cls adjCls
10-03-18 33.38 33.77 33.23 4,014,100 33.50 21.16
10-03-17 33.21 33.89 33.04 5,511,100 33.80 21.35
10-03-16 32.18 33.12 32.09 4,406,800 33.01 20.85
10-03-15 31.33 32.25 31.02 4,544,400 32.13 20.30
10-03-12 31.72 32.17 31.65 3,654,400 32.13 20.30
10-03-11 30.94 31.71 30.80 3,984,200 31.67 20.01
10-03-10 30.66 31.18 30.42 3,278,000 31.10 19.65
10-03-09 30.34 30.80 30.31 2,929,100 30.57 19.31
10-03-08 30.37 30.81 30.25 2,787,600 30.54 19.29
Date Open High Low Vol Cls adjCls
10-03-05 29.80 30.44 29.53 3,752,200 30.40 19.20
10-03-04 29.36 29.66 29.21 2,750,900 29.59 18.69
10-03-03 29.27 29.38 29.00 2,778,900 29.24 18.47
10-03-02 29.16 29.38 29.04 5,368,500 29.25 18.48
10-03-01 28.95 29.17 28.78 3,512,000 29.04 18.34
10-02-26 28.97 29.14 28.78 5,626,000 28.78 18.18
10-02-25 29.07 29.12 28.74 4,774,200 29.01 18.33
10-02-24 29.06 29.38 29.00 3,585,100 29.38 18.56
10-02-23 29.53 29.75 28.97 4,647,400 29.00 18.32
Date Open High Low Vol Cls adjCls
10-02-22 29.94 29.97 29.45 3,809,300 29.57 18.68
10-02-19 29.58 30.06 29.37 3,493,600 29.88 18.88
10-02-18 29.17 29.94 29.04 3,599,500 29.76 18.80
10-02-17 29.10 29.49 29.07 3,515,700 29.30 18.51
10-02-16 27.99 29.01 27.82 4,711,500 28.94 18.28
10-02-12 27.52 27.75 27.21 5,211,200 27.54 17.40
10-02-11 27.50 28.11 27.32 3,974,300 28.04 17.71
10-02-10 27.00 27.85 26.83 4,662,300 27.58 17.42
10-02-09 27.06 27.29 26.70 4,926,300 27.06 17.09
Date Open High Low Vol Cls adjCls
10-02-08 28.10 28.18 27.18 4,526,200 27.28 16.94
10-02-05 27.92 28.24 27.26 7,692,700 28.03 17.40
10-02-04 29.04 29.05 27.75 8,205,900 27.77 17.24
10-02-03 29.50 29.54 28.99 2,955,300 29.23 18.15
10-02-02 28.97 29.69 28.68 4,240,700 29.60 18.38
10-02-01 28.50 29.11 28.48 3,151,000 28.93 17.96
10-01-29 28.70 28.88 28.16 5,562,600 28.35 17.60
10-01-28 29.01 29.01 28.27 4,295,200 28.57 17.74
10-01-27 28.49 28.74 27.99 5,059,300 28.72 17.83
Date Open High Low Vol Cls adjCls
10-01-26 29.13 29.15 28.41 4,624,900 28.48 17.68
10-01-25 29.71 29.71 28.93 3,107,600 29.36 18.23
10-01-22 29.76 30.19 29.24 4,995,600 29.35 18.22
10-01-21 30.77 30.90 29.75 4,652,800 29.81 18.51
10-01-20 31.11 31.11 30.43 3,440,600 30.72 19.07
10-01-19 30.30 31.34 30.29 4,474,900 31.29 19.43
10-01-15 30.32 30.47 30.15 3,852,700 30.35 18.85
10-01-14 30.33 30.47 30.03 2,974,300 30.38 18.86
10-01-13 30.30 30.58 30.10 4,628,700 30.47 18.92
Date Open High Low Vol Cls adjCls
10-01-12 30.52 30.75 30.02 3,143,500 30.24 18.78
10-01-11 30.56 30.85 30.44 2,572,600 30.76 19.10
10-01-08 30.14 30.47 30.10 3,059,800 30.42 18.89
10-01-07 29.83 30.33 29.52 3,924,800 30.22 18.76
10-01-06 29.85 30.24 29.70 2,963,700 29.81 18.51
10-01-05 30.17 30.31 29.52 4,180,600 29.99 18.62
10-01-04 31.03 31.11 30.02 4,278,700 30.07 18.67
09-12-31 31.26 31.50 30.51 2,934,500 30.54 18.96
09-12-30 31.07 31.26 30.92 2,197,600 31.26 19.41
Date Open High Low Vol Cls adjCls
09-12-29 31.90 31.93 31.06 2,259,000 31.15 19.34
09-12-28 31.94 32.17 31.61 3,733,100 31.77 19.73
09-12-24 31.58 31.89 31.45 936,600 31.82 19.76
09-12-23 31.16 31.66 31.00 2,144,200 31.40 19.50
09-12-22 31.09 31.28 30.87 2,716,500 31.19 19.37
09-12-21 30.83 31.10 30.71 2,895,500 31.00 19.25
09-12-18 30.85 30.95 30.42 5,004,100 30.73 19.08
09-12-17 31.14 31.21 30.64 3,423,900 30.82 19.14
09-12-16 31.33 31.63 31.10 3,060,000 31.25 19.40
Date Open High Low Vol Cls adjCls
09-12-15 31.29 31.50 31.09 3,265,100 31.23 19.39
09-12-14 31.54 31.86 31.29 3,225,500 31.82 19.76
09-12-11 31.60 31.63 31.09 2,974,200 31.47 19.54
09-12-10 31.61 31.85 31.14 2,550,900 31.35 19.47
09-12-09 31.72 31.98 31.51 3,172,600 31.56 19.60
09-12-08 31.68 32.40 31.63 3,353,800 31.73 19.70
09-12-07 32.74 32.91 31.74 3,934,800 32.02 19.88
09-12-04 32.80 33.45 32.17 5,543,500 32.84 20.39
09-12-03 32.03 33.20 31.98 6,292,000 32.31 20.06
Date Open High Low Vol Cls adjCls
09-12-02 31.60 32.16 31.46 4,798,500 31.84 19.77
09-12-01 31.44 31.92 31.31 4,104,000 31.60 19.62
09-11-30 29.87 31.45 29.67 5,959,100 31.30 19.43
09-11-27 29.70 30.38 29.48 1,925,500 29.73 18.46
09-11-25 30.51 30.84 30.42 2,133,600 30.56 18.98
09-11-24 30.52 30.69 30.22 3,847,300 30.46 18.91
09-11-23 30.37 30.87 30.24 4,196,000 30.47 18.92
09-11-20 29.62 30.24 29.53 4,243,000 30.03 18.65
09-11-19 29.94 29.94 29.39 4,392,400 29.77 18.48
Date Open High Low Vol Cls adjCls
09-11-18 29.60 30.10 29.37 2,937,400 30.03 18.65
09-11-17 29.52 30.01 29.34 4,319,300 29.52 18.33
09-11-16 29.37 30.01 29.29 4,875,800 29.61 18.39
09-11-13 28.90 29.39 28.79 2,607,800 29.14 18.09
09-11-12 29.18 29.40 28.71 3,630,900 28.73 17.84
09-11-11 28.84 29.26 28.55 3,858,000 29.23 18.15
09-11-10 28.76 28.83 28.15 3,708,600 28.58 17.75
09-11-09 28.10 28.86 27.92 5,249,100 28.85 17.91
09-11-06 28.09 28.47 27.60 3,694,100 27.75 17.23
Date Open High Low Vol Cls adjCls
09-11-05 28.08 28.58 27.86 4,808,600 28.41 17.64
09-11-04 30.02 30.08 28.33 5,680,800 28.40 17.35
09-11-03 29.57 30.06 28.98 5,493,800 29.68 18.13
09-11-02 29.77 30.50 29.13 4,986,600 29.97 18.31
09-10-30 30.05 30.21 28.82 7,479,200 29.59 18.08
09-10-29 29.21 30.31 29.02 5,181,900 30.30 18.51
09-10-28 29.88 30.33 28.73 4,839,400 28.76 17.57
09-10-27 30.08 30.46 29.86 3,304,700 29.99 18.32
09-10-26 30.03 30.84 30.00 3,553,200 30.12 18.40
Date Open High Low Vol Cls adjCls
09-10-23 30.18 30.36 29.78 3,166,100 29.96 18.30
09-10-22 29.48 30.22 29.09 4,738,400 30.15 18.42
09-10-21 30.01 30.51 29.54 3,651,200 29.56 18.06
09-10-20 30.69 30.69 29.86 3,512,900 30.09 18.38
09-10-19 30.31 31.09 30.17 3,799,700 30.80 18.81
09-10-16 30.36 30.53 30.04 4,365,600 30.13 18.41
09-10-15 30.45 30.82 30.37 3,641,300 30.73 18.77
09-10-14 29.74 30.80 29.71 6,187,800 30.64 18.72
09-10-13 29.16 29.69 28.97 3,891,500 29.31 17.90
Date Open High Low Vol Cls adjCls
09-10-12 29.42 29.70 29.16 2,815,900 29.28 17.89
09-10-09 28.61 29.33 28.52 3,331,600 29.33 17.92
09-10-08 28.11 28.78 28.10 4,203,300 28.65 17.50
09-10-07 27.81 28.08 27.50 2,082,100 27.89 17.04
09-10-06 28.09 28.44 27.43 2,420,800 27.87 17.02
09-10-05 27.45 27.95 27.31 3,686,000 27.85 17.01
09-10-02 27.34 28.02 26.94 4,479,200 27.23 16.63
09-10-01 28.71 28.92 27.57 5,815,000 27.68 16.91
09-09-30 29.17 29.27 28.33 3,636,500 28.74 17.56
Date Open High Low Vol Cls adjCls
09-09-29 29.52 29.85 28.90 3,169,500 29.01 17.72
09-09-28 28.65 29.58 28.47 3,678,400 29.54 18.05
09-09-25 28.50 28.88 28.04 2,883,900 28.47 17.39
09-09-24 29.41 29.66 28.32 4,722,700 28.55 17.44
09-09-23 30.56 30.60 29.18 4,569,200 29.19 17.83
09-09-22 29.97 30.73 29.90 4,622,000 30.49 18.63
09-09-21 29.66 30.08 29.40 5,174,900 29.64 18.11
09-09-18 29.58 30.17 29.17 5,874,100 30.05 18.36
09-09-17 29.58 30.55 29.01 3,995,500 29.47 18.00
Date Open High Low Vol Cls adjCls
09-09-16 28.26 29.63 28.26 5,037,400 29.57 18.06
09-09-15 28.79 29.50 28.18 4,583,400 29.26 17.87
09-09-14 27.83 28.83 27.66 4,026,400 28.80 17.59
09-09-11 28.46 28.66 27.79 3,427,700 28.06 17.14
09-09-10 28.26 28.45 27.78 3,038,900 28.37 17.33
09-09-09 27.72 28.46 27.50 3,244,000 28.35 17.32
09-09-08 27.00 27.76 26.73 4,186,300 27.75 16.95
09-09-04 26.63 26.69 26.02 3,448,900 26.64 16.27
09-09-03 26.38 26.64 25.98 4,129,900 26.62 16.26
Date Open High Low Vol Cls adjCls
09-09-02 26.51 26.51 26.08 5,484,700 26.12 15.96
09-09-01 28.29 28.34 26.50 8,472,100 26.52 16.20
09-08-31 29.03 29.26 28.37 5,721,100 28.48 17.40
09-08-28 29.43 29.59 28.71 3,778,400 29.19 17.83
09-08-27 28.39 29.35 27.75 3,995,300 29.25 17.87
09-08-26 28.28 28.53 28.03 3,143,500 28.41 17.35
09-08-25 28.07 28.59 27.95 3,642,400 28.38 17.34
09-08-24 28.66 28.85 27.82 4,401,200 27.95 17.07
09-08-21 28.05 29.10 27.97 4,344,800 28.46 17.39
Date Open High Low Vol Cls adjCls
09-08-20 26.90 27.85 26.71 4,552,100 27.78 16.97
09-08-19 26.66 26.95 26.36 4,666,000 26.87 16.41
09-08-18 26.91 27.22 26.52 5,611,900 27.02 16.51
09-08-17 27.74 27.80 26.73 7,845,900 26.80 16.37
09-08-14 28.01 28.52 27.45 5,633,700 28.52 17.42
09-08-13 28.33 28.63 27.86 2,998,700 28.19 17.22
09-08-12 27.54 28.49 27.53 5,427,200 28.13 17.18
09-08-11 27.52 27.90 26.98 6,046,000 27.59 16.85
09-08-10 27.83 28.14 27.35 4,588,200 27.68 16.91
Date Open High Low Vol Cls adjCls
09-08-07 26.71 28.59 26.71 6,454,800 28.08 17.15
09-08-06 26.46 27.15 26.03 6,613,300 26.52 16.20
09-08-05 24.84 26.51 24.80 17,544,400 26.40 16.13
09-08-04 26.14 26.46 25.15 9,439,600 26.44 16.15
09-08-03 26.13 26.49 25.75 4,358,400 26.24 15.75
09-07-31 26.18 26.50 25.64 4,688,200 25.76 15.46
09-07-30 24.90 26.67 24.80 6,917,400 26.26 15.76
09-07-29 24.72 24.90 24.28 3,060,700 24.57 14.75
09-07-28 24.54 25.00 24.30 3,274,200 24.91 14.95
Date Open High Low Vol Cls adjCls
09-07-27 24.22 24.73 24.10 2,998,700 24.70 14.82
09-07-24 23.82 24.41 23.57 2,395,600 24.41 14.65
09-07-23 22.80 24.28 22.73 5,208,000 23.97 14.39
09-07-22 22.62 23.30 22.62 3,324,000 22.92 13.76
09-07-21 23.03 23.18 22.34 3,017,600 22.92 13.76
09-07-20 22.23 23.01 22.23 4,342,500 22.94 13.77
09-07-17 22.64 22.64 21.95 4,312,300 22.04 13.23
09-07-16 22.16 22.75 21.84 3,103,700 22.55 13.53
09-07-15 21.88 22.62 21.67 6,056,100 22.36 13.42
Date Open High Low Vol Cls adjCls
09-07-14 21.35 21.77 20.96 3,835,200 21.65 12.99
09-07-13 20.58 21.40 20.26 6,175,900 21.38 12.83
09-07-10 20.13 20.51 19.79 2,801,200 20.37 12.23
09-07-09 20.92 20.92 20.15 4,468,300 20.22 12.14
09-07-08 21.04 21.24 20.12 7,273,600 20.73 12.44
09-07-07 21.93 21.94 20.79 5,580,300 20.86 12.52
09-07-06 20.40 21.54 20.35 5,377,600 21.49 12.90
09-07-02 21.31 21.44 20.41 5,937,500 20.41 12.25
09-07-01 21.28 21.80 21.10 2,895,300 21.67 13.01
Date Open High Low Vol Cls adjCls
09-06-30 21.03 21.28 20.74 3,283,600 21.19 12.72
09-06-29 21.21 21.27 20.75 3,287,200 21.08 12.65
09-06-26 20.92 21.24 20.70 4,953,400 21.10 12.66
09-06-25 20.50 20.99 20.25 3,913,200 20.98 12.59
09-06-24 20.43 20.83 20.10 3,871,900 20.63 12.38
09-06-23 19.85 20.27 19.65 4,992,700 19.94 11.97
09-06-22 20.60 20.73 19.67 6,518,700 19.73 11.84
09-06-19 21.15 21.15 20.42 7,353,600 20.75 12.45
09-06-18 20.82 21.14 20.60 3,905,400 20.90 12.54
Date Open High Low Vol Cls adjCls
09-06-17 21.44 21.63 20.74 4,079,900 20.82 12.50
09-06-16 21.74 22.20 21.12 3,140,100 21.44 12.87
09-06-15 23.14 23.20 21.37 8,292,200 21.59 12.96
09-06-12 22.62 23.41 22.43 4,903,800 23.41 14.05
09-06-11 23.15 23.49 22.56 4,163,700 22.67 13.61
09-06-10 23.96 24.00 22.74 4,942,000 23.20 13.92
09-06-09 23.83 23.87 23.45 3,740,200 23.73 14.24
09-06-08 23.41 24.09 23.19 4,474,000 23.76 14.26
09-06-05 24.21 24.50 23.14 6,618,000 23.47 14.09
Date Open High Low Vol Cls adjCls
09-06-04 23.24 24.05 23.06 6,804,600 23.98 14.39
09-06-03 22.66 23.04 22.48 4,251,900 23.04 13.83
09-06-02 23.60 23.71 22.77 6,207,900 22.83 13.70
09-06-01 23.30 24.40 22.92 7,213,400 23.52 14.12
09-05-29 22.31 23.25 21.85 6,974,600 23.23 13.94
09-05-28 21.76 22.44 21.31 5,339,100 22.29 13.38
09-05-27 22.67 22.69 21.35 7,004,500 21.45 12.87
09-05-26 21.15 22.66 20.89 7,261,800 22.55 13.53
09-05-22 21.72 22.16 21.12 3,997,700 21.13 12.68
Date Open High Low Vol Cls adjCls
09-05-21 21.13 21.95 20.90 4,284,800 21.56 12.94
09-05-20 22.36 22.81 21.28 5,807,200 21.41 12.85
09-05-19 22.25 22.71 21.63 4,864,000 21.97 13.19
09-05-18 21.04 22.62 20.76 8,249,200 22.55 13.53
09-05-15 21.42 21.58 20.27 6,043,000 20.60 12.36
09-05-14 20.97 21.81 20.48 6,340,300 21.56 12.94
09-05-13 21.51 21.80 20.85 7,077,200 21.00 12.60
09-05-12 22.33 22.39 21.15 7,463,000 21.94 13.17
09-05-11 22.28 22.67 21.60 7,344,600 21.74 13.05
Date Open High Low Vol Cls adjCls
09-05-08 21.75 23.04 21.14 8,124,900 22.98 13.79
09-05-07 22.73 22.96 20.83 9,787,100 21.26 12.76
09-05-06 21.97 22.74 21.37 8,811,800 22.25 13.35
09-05-05 22.40 22.46 21.55 21,231,600 21.89 13.14
09-05-04 20.99 23.13 20.97 9,118,700 23.08 13.85
09-05-01 21.60 21.64 20.70 5,339,100 20.96 12.58
09-04-30 22.50 23.05 21.69 7,111,900 21.95 12.90
09-04-29 22.31 23.38 21.77 7,625,400 23.04 13.54
09-04-28 21.14 22.62 21.00 5,615,800 22.04 12.95
Date Open High Low Vol Cls adjCls
09-04-27 21.55 22.02 20.67 6,758,500 21.35 12.54
09-04-24 21.20 22.48 20.75 8,546,600 22.04 12.95
09-04-23 19.83 21.36 19.70 6,210,200 21.28 12.50
09-04-22 20.21 21.23 19.84 9,121,900 19.88 11.68
09-04-21 19.08 21.43 18.66 11,297,100 20.93 12.30
09-04-20 21.00 21.32 19.23 8,965,600 19.31 11.35
09-04-17 21.94 22.64 20.88 8,752,400 21.79 12.80
09-04-16 21.06 22.98 20.27 8,454,400 22.04 12.95
09-04-15 19.12 21.44 18.84 10,837,300 21.31 12.52
Date Open High Low Vol Cls adjCls
09-04-14 20.62 21.05 19.11 10,401,200 19.27 11.32
09-04-13 20.62 21.73 20.06 6,564,200 21.25 12.49
09-04-09 18.83 21.31 18.75 11,554,400 21.17 12.44
09-04-08 18.48 18.97 17.91 7,964,000 18.47 10.85
09-04-07 19.60 20.07 18.25 14,872,100 18.28 10.74
09-04-06 19.98 20.74 19.30 13,099,100 20.27 11.91
09-04-03 18.35 20.30 17.75 17,058,700 20.17 11.85
09-04-02 17.90 18.96 17.34 11,272,900 18.59 10.92
09-04-01 17.28 17.89 17.07 8,222,400 17.28 10.15
Date Open High Low Vol Cls adjCls
09-03-31 17.05 18.19 16.71 12,647,100 17.85 10.49
09-03-30 16.95 17.18 16.38 8,796,200 16.46 9.67
09-03-27 17.73 18.01 17.21 6,679,600 17.36 10.20
09-03-26 18.51 18.99 16.76 10,413,200 18.19 10.69
09-03-25 18.76 19.27 16.82 10,352,900 18.39 10.81
09-03-24 19.23 19.87 18.02 9,722,100 18.39 10.81
09-03-23 17.72 20.16 17.57 13,649,600 20.12 11.82
09-03-20 18.18 18.80 16.92 11,125,600 16.93 9.95
09-03-19 19.97 20.17 18.43 9,495,000 18.66 10.96
Date Open High Low Vol Cls adjCls
09-03-18 18.46 19.69 17.61 10,576,900 19.63 11.53
09-03-17 17.62 18.73 16.75 10,227,900 18.71 10.99
09-03-16 18.99 19.43 17.21 9,364,300 17.37 10.21
09-03-13 19.94 20.15 18.23 9,464,000 18.76 11.02
09-03-12 18.26 20.01 17.85 11,879,200 19.84 11.66
09-03-11 19.00 19.00 17.78 11,106,800 18.21 10.70
09-03-10 16.99 18.72 16.56 14,734,800 18.72 11.00
09-03-09 15.83 16.53 15.46 7,658,300 16.45 9.67
09-03-06 16.38 16.70 14.93 11,933,900 16.08 9.45
Date Open High Low Vol Cls adjCls
09-03-05 17.19 17.43 15.97 11,828,200 16.16 9.50
09-03-04 17.58 18.09 17.05 11,354,100 17.51 10.29
09-03-03 17.07 18.33 15.79 13,621,100 17.12 10.06
09-03-02 17.47 18.16 16.82 14,874,200 17.05 10.02
09-02-27 18.56 19.59 18.06 11,604,300 18.27 10.74
09-02-26 20.60 21.27 18.69 10,347,700 18.87 11.09
09-02-25 20.58 21.32 19.27 10,672,100 20.27 11.91
09-02-24 18.76 20.65 18.76 11,533,700 20.58 12.09
09-02-23 20.24 20.44 18.55 13,200,900 18.63 10.95
Date Open High Low Vol Cls adjCls
09-02-20 17.53 20.22 16.99 11,706,000 20.16 11.85
09-02-19 19.65 19.97 17.84 8,587,300 18.15 10.66
09-02-18 19.42 19.70 18.60 6,810,500 19.32 11.35
09-02-17 19.46 19.91 18.56 7,823,000 19.03 11.18
09-02-13 21.33 21.54 20.00 7,128,000 20.07 11.79
09-02-12 21.37 21.77 19.75 11,575,300 21.55 12.66
09-02-11 22.71 23.01 21.26 6,971,100 22.50 13.22
09-02-10 25.05 25.47 22.24 8,879,600 22.38 13.15
09-02-09 24.97 25.58 24.54 4,310,200 25.47 14.97
Date Open High Low Vol Cls adjCls
09-02-06 23.70 25.15 23.04 6,730,500 24.97 14.67
09-02-05 23.07 24.10 22.66 7,460,300 22.99 13.51
09-02-04 24.43 25.22 24.03 5,742,100 24.10 13.89
09-02-03 23.83 24.62 23.14 8,420,100 24.34 14.03
09-02-02 22.79 23.66 22.17 9,431,900 23.49 13.54
09-01-30 24.72 25.28 22.87 10,020,500 23.34 13.45
09-01-29 25.22 26.43 24.28 11,016,600 24.38 14.05
09-01-28 24.15 26.40 23.80 9,777,900 26.15 15.07
09-01-27 23.04 23.51 22.55 4,871,500 23.44 13.51
Date Open High Low Vol Cls adjCls
09-01-26 22.77 23.39 22.00 5,408,500 22.65 13.05
09-01-23 21.59 22.80 21.23 7,619,000 22.65 13.05
09-01-22 22.52 23.93 21.71 7,786,500 22.52 12.98
09-01-21 21.10 23.63 20.43 8,886,800 23.22 13.38
09-01-20 22.93 23.87 20.50 10,502,500 20.70 11.93
09-01-16 23.28 23.81 21.94 8,198,200 23.27 13.41
09-01-15 21.66 23.37 20.72 6,614,900 22.70 13.08
09-01-14 21.85 22.30 21.40 5,862,300 21.66 12.48
09-01-13 21.41 22.81 21.20 4,605,000 22.61 13.03
Date Open High Low Vol Cls adjCls
09-01-12 22.33 22.92 21.34 5,524,100 21.73 12.52
09-01-09 24.25 24.42 22.29 6,178,900 22.48 12.96
09-01-08 24.58 24.69 23.83 3,832,500 24.19 13.94
09-01-07 25.51 25.73 24.69 4,611,700 24.85 14.32
09-01-06 25.84 26.50 24.87 7,255,600 25.72 14.82
09-01-05 25.96 26.99 25.15 6,173,200 25.58 14.74
09-01-02 27.66 27.77 26.15 3,639,300 26.26 15.14
08-12-31 26.33 27.94 26.19 4,036,600 27.77 16.01
08-12-30 25.80 26.75 25.32 3,411,500 26.68 15.38
Date Open High Low Vol Cls adjCls
08-12-29 26.42 26.42 24.95 4,111,700 25.49 14.69
08-12-26 26.22 26.60 25.55 1,290,500 26.45 15.24
08-12-24 25.51 26.00 25.14 1,429,400 25.99 14.98
08-12-23 25.80 25.80 24.67 4,971,200 25.49 14.69
08-12-22 26.24 26.30 24.00 5,049,000 25.20 14.52
08-12-19 24.47 26.38 24.47 5,729,500 26.18 15.09
08-12-18 27.00 27.74 23.79 9,659,100 24.24 13.97
08-12-17 25.50 28.45 24.48 8,237,700 27.47 15.83
08-12-16 22.08 26.14 22.00 10,403,900 26.13 15.06
Date Open High Low Vol Cls adjCls
08-12-15 22.62 23.19 21.21 6,875,500 21.92 12.63
08-12-12 20.26 22.70 20.05 11,850,100 22.66 13.06
08-12-11 24.66 24.78 20.67 12,685,100 20.90 12.05
08-12-10 21.69 25.62 21.69 7,062,300 25.04 14.43
08-12-09 23.97 24.83 22.20 8,342,600 22.43 12.93
08-12-08 22.39 24.67 22.32 8,317,500 24.67 14.22
08-12-05 18.34 22.14 18.19 8,395,500 21.73 12.52
08-12-04 19.36 20.34 18.22 7,504,200 18.66 10.76
08-12-03 18.45 19.87 17.88 9,008,800 19.83 11.43
Date Open High Low Vol Cls adjCls
08-12-02 17.82 19.59 17.28 11,276,100 19.28 11.11
08-12-01 20.01 20.01 16.78 8,281,400 17.37 10.01
08-11-28 21.85 21.85 20.56 4,131,200 20.67 11.91
08-11-26 20.53 21.73 19.66 6,949,500 21.55 12.42
08-11-25 21.20 21.51 18.72 9,199,500 21.02 12.12
08-11-24 17.64 20.98 16.53 11,657,100 20.75 11.96
08-11-21 15.72 17.19 14.26 12,645,200 16.90 9.74
08-11-20 17.35 18.37 15.16 11,755,700 15.80 9.11
08-11-19 19.62 19.87 17.26 9,677,000 17.60 10.14
Date Open High Low Vol Cls adjCls
08-11-18 20.96 21.37 18.82 6,187,400 19.92 11.48
08-11-17 21.03 21.82 20.29 5,867,900 20.82 12.00
08-11-14 23.52 23.94 21.17 5,603,600 21.58 12.44
08-11-13 21.67 24.75 20.65 9,300,000 24.12 13.90
08-11-12 22.18 23.23 21.06 6,060,000 21.19 12.21
08-11-11 24.83 24.83 21.68 7,877,200 23.00 13.26
08-11-10 27.27 27.55 24.84 4,578,100 25.21 14.53
08-11-07 24.97 27.42 24.11 4,833,400 26.97 15.54
08-11-06 26.40 26.40 23.39 6,127,300 24.58 14.17
Date Open High Low Vol Cls adjCls
08-11-05 29.56 29.78 26.02 5,613,000 26.75 15.16
08-11-04 29.00 30.15 28.31 4,795,300 30.00 17.00
08-11-03 29.84 29.95 27.43 3,464,300 27.55 15.61
08-10-31 29.13 30.14 28.38 5,367,400 29.92 16.95
08-10-30 29.89 30.27 28.49 4,452,200 29.94 16.96
08-10-29 29.84 31.42 28.21 5,965,400 29.37 16.64
08-10-28 26.73 30.33 25.19 7,279,600 29.97 16.98
08-10-27 26.44 28.65 25.94 3,964,900 26.16 14.82
08-10-24 27.36 29.23 26.06 4,123,900 27.28 15.46
Date Open High Low Vol Cls adjCls
08-10-23 28.60 29.59 26.34 5,096,800 29.52 16.72
08-10-22 30.36 31.12 27.93 5,461,300 28.51 16.15
08-10-21 30.93 32.14 30.48 2,680,500 30.96 17.54
08-10-20 30.14 31.33 29.03 2,426,600 31.24 17.70
08-10-17 28.45 31.83 28.44 3,993,300 30.15 17.08
08-10-16 28.66 30.91 27.19 5,880,200 30.42 17.23
08-10-15 31.20 31.65 27.26 5,260,100 28.35 16.06
08-10-14 35.14 35.14 29.42 5,079,300 32.29 18.29
08-10-13 33.40 34.00 29.37 4,354,900 33.56 19.01
Date Open High Low Vol Cls adjCls
08-10-10 27.03 32.55 25.92 12,223,700 32.34 18.32
08-10-09 30.51 31.40 27.91 6,744,100 27.91 15.81
08-10-08 31.66 32.54 29.72 6,841,400 30.30 17.17
08-10-07 33.35 34.01 31.42 7,214,300 31.52 17.86
08-10-06 32.78 35.22 32.66 5,160,300 33.75 19.12
08-10-03 38.88 39.33 35.35 3,680,900 35.62 20.18
08-10-02 38.80 39.01 37.43 3,494,700 38.00 21.53
08-10-01 39.80 39.83 38.13 2,395,800 38.99 22.09
08-09-30 38.74 40.35 38.12 5,190,800 40.13 22.74
Date Open High Low Vol Cls adjCls
08-09-29 38.50 39.21 35.25 4,873,500 37.16 21.05
08-09-26 36.52 39.48 35.86 2,939,800 39.47 22.36
08-09-25 36.49 37.99 36.06 2,931,100 37.38 21.18
08-09-24 36.30 36.86 35.65 1,960,900 36.33 20.58
08-09-23 36.28 37.02 35.28 3,451,800 36.22 20.52
08-09-22 39.30 39.95 35.57 3,683,900 36.31 20.57
08-09-19 42.16 42.16 35.10 7,167,700 40.13 22.74
08-09-18 35.97 41.25 33.68 6,750,900 41.25 23.37
08-09-17 35.07 35.57 33.70 5,021,200 34.26 19.41
Date Open High Low Vol Cls adjCls
08-09-16 32.99 36.00 32.00 5,447,400 35.81 20.29
08-09-15 34.43 35.53 33.52 5,178,600 33.52 18.99
08-09-12 34.53 35.43 34.49 2,413,700 35.27 19.98
08-09-11 33.86 35.10 33.38 2,959,900 34.97 19.81
08-09-10 34.03 34.90 33.67 3,035,500 34.28 19.42
08-09-09 34.88 35.61 33.72 4,488,700 33.84 19.17
08-09-08 35.32 36.30 34.21 4,351,000 35.15 19.91
08-09-05 34.18 34.33 33.56 2,731,700 34.30 19.43
08-09-04 35.68 35.90 34.37 3,431,800 34.54 19.57
Date Open High Low Vol Cls adjCls
08-09-03 36.29 36.30 35.18 2,750,600 35.99 20.39
08-09-02 36.86 37.05 35.44 1,883,600 36.12 20.46
08-08-29 36.09 36.83 35.94 2,823,200 36.22 20.52
08-08-28 35.95 36.64 35.76 3,608,400 36.46 20.66
08-08-27 34.73 35.33 34.43 1,536,000 35.31 20.01
08-08-26 34.09 34.85 33.91 1,832,900 34.85 19.74
08-08-25 35.09 35.32 34.01 2,636,200 34.09 19.31
08-08-22 34.67 35.76 34.37 2,463,300 35.46 20.09
08-08-21 33.98 34.71 33.98 2,389,400 34.23 19.39
Date Open High Low Vol Cls adjCls
08-08-20 34.71 35.09 34.15 2,520,300 34.87 19.76
08-08-19 34.64 34.83 33.96 2,774,600 34.47 19.53
08-08-18 35.89 36.00 34.73 2,841,300 35.19 19.94
08-08-15 35.62 36.18 35.04 1,958,400 35.36 20.03
08-08-14 34.00 35.59 34.00 2,397,500 35.53 20.13
08-08-13 34.69 35.19 34.34 3,238,900 34.79 19.71
08-08-12 36.22 36.29 34.55 4,490,400 34.96 19.81
08-08-11 35.72 36.93 35.54 10,803,300 36.76 20.83
08-08-08 34.31 36.21 34.04 4,179,100 36.04 20.42
Date Open High Low Vol Cls adjCls
08-08-07 33.93 34.65 33.89 4,480,300 34.14 19.34
08-08-06 33.59 34.75 33.25 15,323,600 34.57 19.33
08-08-05 36.17 37.17 35.88 3,462,200 36.82 20.59
08-08-04 36.69 36.69 35.48 2,383,900 35.66 19.94
08-08-01 36.35 36.35 34.98 1,993,500 35.93 20.09
08-07-31 35.39 36.58 35.15 2,159,300 36.07 20.17
08-07-30 36.25 36.54 34.77 3,165,200 35.92 20.08
08-07-29 33.85 35.91 33.44 4,111,800 35.61 19.91
08-07-28 34.30 35.06 33.73 2,556,500 33.89 18.95
Date Open High Low Vol Cls adjCls
08-07-25 34.12 34.97 33.64 2,302,100 34.54 19.31
08-07-24 36.12 36.38 33.31 3,104,900 33.75 18.87
08-07-23 35.76 36.59 35.15 3,071,700 36.18 20.23
08-07-22 34.73 35.97 34.29 2,859,300 35.79 20.01
08-07-21 34.93 35.52 34.59 1,942,700 35.08 19.61
08-07-18 34.86 35.40 34.55 3,171,900 35.19 19.67
08-07-17 34.26 35.06 33.37 4,803,100 34.90 19.51
08-07-16 31.53 34.16 31.04 4,783,400 33.95 18.98
08-07-15 30.81 32.64 30.36 3,272,500 31.45 17.58
Date Open High Low Vol Cls adjCls
08-07-14 32.56 32.83 31.00 3,010,300 31.14 17.41
08-07-11 31.30 33.15 30.61 2,981,700 32.10 17.95
08-07-10 30.28 31.89 30.28 2,814,700 31.37 17.54
08-07-09 32.80 32.98 30.12 3,740,400 30.49 17.05
08-07-08 31.12 33.45 30.90 4,729,100 32.80 18.34
08-07-07 31.74 31.94 30.80 2,177,800 30.99 17.33
08-07-03 32.01 32.21 31.36 1,161,000 31.49 17.61
08-07-02 31.98 32.48 31.65 2,273,800 31.80 17.78
08-07-01 31.55 32.03 31.25 3,299,100 31.92 17.85
Date Open High Low Vol Cls adjCls
08-06-30 31.28 32.38 31.14 2,133,000 31.81 17.79
08-06-27 31.87 32.27 31.41 2,646,800 31.52 17.62
08-06-26 32.40 32.97 31.71 2,525,300 31.77 17.76
08-06-25 32.55 33.55 32.31 2,236,600 32.68 18.27
08-06-24 32.00 32.76 31.76 2,313,300 32.23 18.02
08-06-23 32.80 33.23 32.05 1,941,500 32.13 17.96
08-06-20 33.46 33.53 32.43 3,150,300 32.72 18.29
08-06-19 32.62 33.56 32.31 1,786,400 33.42 18.69
08-06-18 32.64 33.04 32.20 1,711,100 32.49 18.17
Date Open High Low Vol Cls adjCls
08-06-17 34.80 34.80 33.03 1,718,600 33.06 18.48
08-06-16 34.00 34.64 33.63 1,614,400 34.49 19.28
08-06-13 33.80 34.36 33.21 1,046,100 34.36 19.21
08-06-12 32.90 33.87 32.90 1,466,800 33.48 18.72
08-06-11 33.30 33.54 32.79 1,561,600 32.83 18.36
08-06-10 32.70 33.72 32.39 1,839,200 33.43 18.69
08-06-09 33.96 34.25 32.94 1,457,500 33.01 18.46
08-06-06 34.29 34.93 33.61 1,975,700 33.76 18.88
08-06-05 34.30 35.23 34.03 1,364,000 35.15 19.65
Date Open High Low Vol Cls adjCls
08-06-04 34.00 34.51 33.83 2,007,500 34.15 19.09
08-06-03 34.36 34.53 33.67 2,208,300 34.23 19.14
08-06-02 34.19 34.19 33.61 1,564,500 34.00 19.01
08-05-30 34.57 34.57 33.97 1,851,100 34.26 19.16
08-05-29 34.24 34.62 34.08 1,686,700 34.59 19.34
08-05-28 34.21 34.62 33.92 1,598,200 34.46 19.27
08-05-27 33.57 34.46 33.53 1,032,100 34.25 19.15
08-05-23 33.41 33.91 33.24 1,163,100 33.75 18.87
08-05-22 33.62 33.86 33.26 1,701,000 33.50 18.73
Date Open High Low Vol Cls adjCls
08-05-21 34.42 34.85 33.46 2,317,100 33.53 18.75
08-05-20 35.31 35.37 34.35 1,829,700 34.52 19.30
08-05-19 34.64 35.85 34.64 1,454,400 35.34 19.76
08-05-16 34.18 34.93 34.05 1,652,100 34.70 19.40
08-05-15 35.18 35.81 34.79 1,362,000 35.77 20.00
08-05-14 35.43 35.50 35.03 1,499,100 35.23 19.70
08-05-13 35.30 35.40 34.75 1,300,300 35.11 19.63
08-05-12 34.57 35.32 34.46 2,003,900 35.23 19.70
08-05-09 34.12 34.88 33.76 1,255,200 34.48 19.28
Date Open High Low Vol Cls adjCls
08-05-08 34.28 34.77 34.01 1,305,600 34.44 19.26
08-05-07 35.70 35.70 34.15 2,090,500 34.32 19.19
08-05-06 35.28 35.63 34.86 2,737,400 35.63 19.92
08-05-05 35.41 35.80 35.10 9,020,900 35.55 19.88
08-05-02 36.01 36.49 35.50 2,057,900 35.70 19.96
08-05-01 35.09 35.93 35.09 2,696,800 35.80 20.02
08-04-30 35.87 36.91 35.57 3,442,100 35.70 19.71
08-04-29 37.75 37.75 36.25 4,115,300 36.75 20.29
08-04-28 38.22 38.56 38.13 1,562,900 38.35 21.17
Date Open High Low Vol Cls adjCls
08-04-25 38.52 38.75 37.87 1,855,400 38.35 21.17
08-04-24 37.12 38.38 36.85 2,290,600 38.25 21.11
08-04-23 36.64 37.11 36.35 1,473,300 37.01 20.43
08-04-22 36.60 36.97 36.25 1,935,700 36.55 20.17
08-04-21 36.87 37.16 36.55 1,935,100 36.73 20.27
08-04-18 37.95 38.60 36.77 2,768,600 37.14 20.50
08-04-17 36.97 37.90 36.77 1,749,900 37.77 20.85
08-04-16 36.07 37.16 35.74 2,903,200 37.15 20.51
08-04-15 35.54 36.04 35.19 2,505,600 35.70 19.71
Date Open High Low Vol Cls adjCls
08-04-14 35.50 36.20 35.27 1,772,600 35.38 19.53
08-04-11 35.92 36.10 35.51 2,792,200 35.70 19.71
08-04-10 35.14 36.55 34.90 2,913,900 36.09 19.92
08-04-09 35.74 35.74 35.06 2,504,900 35.24 19.45
08-04-08 35.68 36.10 35.21 2,811,800 35.53 19.61
08-04-07 36.59 36.67 35.58 3,546,200 35.86 19.79
08-04-04 36.20 36.48 35.69 4,738,100 36.17 19.97
08-04-03 34.98 36.08 34.73 3,835,000 35.95 19.84
08-04-02 34.76 35.25 33.95 4,307,700 35.02 19.33
Date Open High Low Vol Cls adjCls
08-04-01 34.01 34.69 33.52 6,119,600 34.57 19.08
08-03-31 32.85 34.00 32.55 8,242,700 33.81 18.66
08-03-28 34.09 34.12 32.53 12,266,600 32.82 18.12
08-03-27 34.42 34.63 33.83 4,554,900 34.05 18.79
08-03-26 32.81 34.44 32.80 4,606,400 34.00 18.77
08-03-25 33.15 33.34 32.65 4,555,500 33.32 18.39
08-03-24 32.95 33.63 32.35 7,797,600 33.11 18.28
08-03-20 30.74 31.77 30.70 2,004,800 31.74 17.52
08-03-19 31.41 31.82 30.74 2,357,600 30.83 17.02
Date Open High Low Vol Cls adjCls
08-03-18 30.67 31.52 30.34 2,954,500 31.48 17.38
08-03-17 29.65 30.59 29.32 2,936,900 30.12 16.63
08-03-14 29.41 30.55 28.70 2,566,000 29.92 16.52
08-03-13 28.77 29.34 28.24 2,020,000 29.07 16.05
08-03-12 29.95 30.48 28.94 1,644,800 29.34 16.20
08-03-11 27.91 29.77 27.91 2,808,200 29.65 16.37
08-03-10 27.04 27.91 27.04 2,011,100 27.70 15.29
08-03-07 27.75 28.28 26.80 1,433,300 27.95 15.43
08-03-06 28.90 29.00 27.56 1,391,300 27.63 15.25
Date Open High Low Vol Cls adjCls
08-03-05 29.16 29.61 28.55 943,600 28.93 15.97
08-03-04 29.33 29.54 28.50 1,857,500 29.21 16.12
08-03-03 29.41 29.49 28.77 1,935,800 29.40 16.23
08-02-29 28.96 29.64 28.93 2,010,200 29.18 16.11
08-02-28 28.95 29.46 28.94 1,392,200 29.23 16.13
08-02-27 29.03 29.72 29.03 1,143,300 29.26 16.15
08-02-26 29.48 29.76 28.97 2,045,200 29.50 16.28
08-02-25 29.49 29.80 28.91 1,648,000 29.68 16.38
08-02-22 28.59 29.36 28.15 1,553,100 29.36 16.21
Date Open High Low Vol Cls adjCls
08-02-21 30.00 30.13 28.56 1,400,600 28.56 15.76
08-02-20 28.38 29.82 28.38 1,514,300 29.81 16.45
08-02-19 29.67 30.00 28.85 1,404,600 28.89 15.95
08-02-15 28.50 29.74 28.50 1,120,700 29.64 16.36
08-02-14 29.80 30.00 28.93 1,102,200 28.96 15.99
08-02-13 29.31 29.64 28.32 1,579,000 29.51 16.29
08-02-12 28.46 29.65 28.05 1,812,800 28.90 15.95
08-02-11 30.00 30.13 29.15 1,577,600 29.34 16.20
08-02-08 29.93 31.00 29.65 2,977,900 30.11 16.62
Date Open High Low Vol Cls adjCls
08-02-07 29.07 30.48 28.85 1,552,500 30.47 16.82
08-02-06 29.55 29.76 28.75 1,608,500 29.16 16.10
08-02-05 30.50 30.50 29.05 1,967,300 29.11 16.07
08-02-04 31.38 31.38 30.50 2,260,700 30.86 16.78
08-02-01 30.27 31.84 29.90 2,041,500 31.60 17.19
08-01-31 30.22 30.59 29.68 2,534,800 30.37 16.52
08-01-30 31.01 31.62 30.18 1,813,800 30.31 16.48
08-01-29 32.50 32.92 30.86 1,684,000 31.10 16.91
08-01-28 32.21 32.39 30.54 2,176,300 32.35 17.59
Date Open High Low Vol Cls adjCls
08-01-25 32.66 33.14 31.77 1,455,200 31.95 17.38
08-01-24 33.71 33.94 32.12 1,610,800 32.66 17.76
08-01-23 30.40 33.92 30.40 2,725,300 33.78 18.37
08-01-22 28.27 31.36 27.66 2,351,300 31.19 16.96
08-01-18 30.80 31.17 29.62 1,827,100 30.16 16.40
08-01-17 30.77 31.35 30.43 1,417,600 30.60 16.64
08-01-16 30.56 31.50 30.54 1,757,300 31.07 16.90
08-01-15 31.16 31.72 30.45 1,532,700 30.92 16.82
08-01-14 31.13 32.00 30.63 1,326,400 31.55 17.16
Date Open High Low Vol Cls adjCls
08-01-11 30.54 31.72 30.30 1,853,400 31.26 17.00
08-01-10 29.67 31.78 29.05 2,695,600 31.22 16.98
08-01-09 29.48 30.17 28.19 2,934,800 30.02 16.33
08-01-08 30.80 31.56 29.67 2,086,900 29.70 16.15
08-01-07 31.17 31.17 30.11 2,254,100 30.79 16.74
08-01-04 32.37 32.52 30.71 2,719,000 30.84 16.77
08-01-03 34.15 34.41 32.51 1,811,200 32.61 17.73
08-01-02 34.44 35.14 33.83 1,562,000 34.40 18.71
07-12-31 34.00 34.78 33.95 1,480,300 34.78 18.91
Date Open High Low Vol Cls adjCls
07-12-28 34.04 34.85 33.95 1,456,200 34.33 18.67
07-12-27 34.25 34.63 33.87 1,444,300 34.20 18.60
07-12-26 34.08 34.50 33.75 1,205,900 34.32 18.66
07-12-24 32.51 34.56 32.31 769,400 34.30 18.65
07-12-21 31.79 32.50 31.45 1,641,500 32.21 17.52
07-12-20 30.91 31.79 30.78 1,617,900 31.79 17.29
07-12-19 30.11 31.22 29.90 2,059,400 30.90 16.80
07-12-18 30.40 30.74 29.30 1,757,600 29.80 16.21
07-12-17 31.40 31.52 30.02 1,512,800 30.11 16.38
Date Open High Low Vol Cls adjCls
07-12-14 32.05 32.90 31.49 1,394,400 31.52 17.14
07-12-13 32.81 32.81 31.85 1,929,100 32.50 17.67
07-12-12 33.97 34.44 32.50 1,189,800 32.86 17.87
07-12-11 34.83 35.24 33.10 1,262,300 33.11 18.01
07-12-10 34.40 35.17 34.28 1,419,900 35.14 19.11
07-12-07 34.73 34.73 34.14 1,602,200 34.45 18.74
07-12-06 32.50 34.54 32.50 975,600 34.40 18.71
07-12-05 31.64 32.88 31.64 1,071,200 32.76 17.82
07-12-04 32.70 32.70 31.47 1,136,000 31.59 17.18
Date Open High Low Vol Cls adjCls
07-12-03 33.65 33.65 32.76 972,300 32.86 17.87
07-11-30 33.68 34.24 33.08 1,821,300 33.45 18.19
07-11-29 33.01 33.19 32.45 1,225,800 33.00 17.95
07-11-28 31.36 33.43 31.36 1,896,700 33.22 18.07
07-11-27 31.00 31.68 30.75 3,536,900 31.40 17.08
07-11-26 31.59 31.96 30.68 2,027,300 30.75 16.72
07-11-23 31.24 32.10 29.35 880,900 31.95 17.38
07-11-21 30.41 31.50 29.89 1,446,500 31.27 17.01
07-11-20 30.99 32.08 29.95 1,639,600 30.44 16.55
Date Open High Low Vol Cls adjCls
07-11-19 32.44 32.44 31.02 1,379,300 31.04 16.88
07-11-16 32.40 32.59 31.54 1,230,100 32.48 17.66
07-11-15 32.58 32.80 31.60 958,100 32.08 17.45
07-11-14 33.02 34.01 32.49 764,000 32.70 17.78
07-11-13 31.89 33.33 31.52 1,183,500 33.12 18.01
07-11-12 31.00 32.00 30.73 1,253,300 31.41 17.08
07-11-09 30.90 31.42 30.54 2,451,200 30.90 16.80
07-11-08 30.50 31.22 30.29 1,169,000 31.08 16.90
07-11-07 31.49 31.49 30.50 1,385,700 30.60 16.64
Date Open High Low Vol Cls adjCls
07-11-06 30.94 31.71 30.94 1,066,800 31.55 17.16
07-11-05 30.63 31.32 30.43 11,687,100 30.96 16.84
07-11-02 32.25 32.25 30.84 1,508,900 31.18 16.96
07-11-01 33.20 33.20 31.70 1,632,200 31.95 17.38
07-10-31 33.95 34.10 33.01 1,698,200 34.04 18.27
07-10-30 34.40 34.49 33.16 1,636,500 33.80 18.14
07-10-29 34.43 34.82 34.05 1,973,400 34.21 18.36
07-10-26 33.97 34.38 33.54 737,100 34.15 18.33
07-10-25 33.69 33.85 32.98 1,190,500 33.73 18.10
Date Open High Low Vol Cls adjCls
07-10-24 33.20 33.59 32.74 903,800 33.37 17.91
07-10-23 33.04 33.74 32.90 1,235,900 33.55 18.01
07-10-22 31.75 32.77 31.25 1,636,700 32.77 17.59
07-10-19 32.90 33.22 31.79 1,510,500 31.80 17.07
07-10-18 33.24 33.55 32.28 1,215,300 33.11 17.77
07-10-17 33.95 34.00 32.59 877,600 33.48 17.97
07-10-16 33.72 33.72 33.16 708,100 33.42 17.94
07-10-15 34.50 34.62 33.82 941,500 33.97 18.23
07-10-12 34.62 35.04 34.55 595,200 34.64 18.59
Date Open High Low Vol Cls adjCls
07-10-11 34.79 35.18 34.62 1,215,800 34.75 18.65
07-10-10 34.94 34.99 34.51 1,214,600 34.74 18.65
07-10-09 34.76 34.99 34.39 1,396,700 34.80 18.68
07-10-08 34.78 34.84 34.12 827,300 34.76 18.66
07-10-05 34.11 34.84 33.92 1,293,800 34.77 18.66
07-10-04 33.91 34.22 33.81 1,516,200 34.08 18.29
07-10-03 33.63 34.21 33.60 2,308,400 33.91 18.20
07-10-02 34.38 35.04 34.14 1,028,100 34.99 18.78
07-10-01 33.16 34.34 33.11 1,890,000 34.22 18.37
Date Open High Low Vol Cls adjCls
07-09-28 33.00 33.35 32.56 1,430,800 33.17 17.80
07-09-27 32.85 33.09 32.61 935,100 32.93 17.67
07-09-26 32.07 32.78 32.00 1,781,600 32.73 17.57
07-09-25 33.18 33.22 32.70 1,716,700 32.85 17.63
07-09-24 32.58 33.47 32.31 2,168,900 33.22 17.83
07-09-21 32.50 33.67 32.19 10,571,500 32.50 17.44
07-09-20 32.78 33.12 32.19 1,540,400 32.32 17.35
07-09-19 33.89 34.49 32.31 2,763,400 33.00 17.71
07-09-18 32.50 34.26 32.48 1,720,600 33.88 18.18
Date Open High Low Vol Cls adjCls
07-09-17 32.88 33.22 32.61 1,316,500 33.06 17.74
07-09-14 31.96 33.25 31.80 1,508,800 33.23 17.84
07-09-13 31.28 32.04 31.16 1,273,000 32.04 17.20
07-09-12 31.01 31.31 30.86 1,438,700 31.25 16.77
07-09-11 30.15 31.56 30.15 1,479,700 31.20 16.75
07-09-10 29.74 30.33 29.37 1,582,000 29.82 16.01
07-09-07 30.67 30.67 29.81 1,057,600 29.96 16.08
07-09-06 30.37 30.69 30.13 738,500 30.42 16.33
07-09-05 30.48 31.01 30.15 1,212,900 30.44 16.34
Date Open High Low Vol Cls adjCls
07-09-04 30.51 30.97 30.24 1,508,000 30.71 16.48
07-08-31 29.90 30.93 29.90 2,296,600 30.42 16.33
07-08-30 29.11 29.94 28.88 1,369,100 29.93 16.06
07-08-29 28.30 29.25 28.23 1,197,400 29.22 15.68
07-08-28 29.15 29.32 28.08 1,287,800 28.08 15.07
07-08-27 29.38 29.61 29.11 1,016,100 29.19 15.67
07-08-24 29.28 29.53 29.00 881,600 29.26 15.70
07-08-23 29.24 29.61 28.82 1,314,400 29.35 15.75
07-08-22 28.57 29.25 28.52 1,475,500 29.05 15.59
Date Open High Low Vol Cls adjCls
07-08-21 28.22 28.50 28.00 2,139,900 28.22 15.15
07-08-20 27.82 29.00 27.70 1,619,200 28.49 15.29
07-08-17 27.70 28.10 26.95 2,044,100 27.95 15.00
07-08-16 26.20 26.87 25.60 2,350,900 26.25 14.09
07-08-15 26.09 27.06 25.80 1,539,200 26.25 14.09
07-08-14 26.83 26.90 26.18 1,612,400 26.30 14.12
07-08-13 27.89 28.87 26.78 1,679,600 26.83 14.40
07-08-10 27.63 28.11 26.73 1,865,400 27.91 14.98
07-08-09 28.49 29.44 27.63 2,375,500 28.07 15.07
Date Open High Low Vol Cls adjCls
07-08-08 27.75 29.00 27.65 2,417,500 28.95 15.54
07-08-07 26.56 27.71 26.16 2,125,000 27.44 14.73
07-08-06 25.87 26.52 25.30 13,429,600 26.52 14.23
07-08-03 27.01 27.09 25.76 1,510,300 25.84 13.87
07-08-02 26.20 27.05 26.20 2,090,700 26.91 14.44
07-08-01 27.78 27.90 26.21 2,641,000 26.97 14.24
07-07-31 27.30 27.85 27.07 2,908,100 27.24 14.38
07-07-30 26.50 26.73 26.12 2,088,000 26.23 13.85
07-07-27 25.57 26.41 25.11 2,533,000 25.76 13.60
Date Open High Low Vol Cls adjCls
07-07-26 26.70 26.90 25.91 1,969,600 26.42 13.95
07-07-25 27.73 27.89 26.72 1,660,400 26.99 14.25
07-07-24 27.80 28.24 27.33 1,539,000 27.45 14.49
07-07-23 29.50 29.64 28.28 1,204,100 28.28 14.93
07-07-20 29.85 30.00 29.26 1,464,600 29.27 15.45
07-07-19 29.71 29.97 29.60 659,900 29.85 15.76
07-07-18 29.81 29.86 29.13 877,400 29.84 15.75
07-07-17 30.05 30.26 29.69 916,600 29.81 15.74
07-07-16 30.34 30.56 29.97 817,900 30.02 15.85
Date Open High Low Vol Cls adjCls
07-07-13 30.19 30.60 29.92 797,300 30.53 16.12
07-07-12 29.75 30.15 29.65 931,900 30.11 15.89
07-07-11 29.95 29.96 29.08 1,464,100 29.75 15.70
07-07-10 30.70 30.72 30.02 1,260,700 30.12 15.90
07-07-09 30.74 30.95 30.63 835,000 30.80 16.26
07-07-06 30.22 31.04 29.93 1,233,300 30.84 16.28
07-07-05 30.40 30.58 30.08 1,080,400 30.45 16.07
07-07-03 29.89 30.13 29.85 795,200 30.03 15.85
07-07-02 29.00 29.70 29.00 1,057,200 29.70 15.68
Date Open High Low Vol Cls adjCls
07-06-29 29.40 29.86 28.84 1,395,000 28.93 15.27
07-06-28 29.35 29.69 29.15 1,813,200 29.33 15.48
07-06-27 28.33 29.73 28.20 1,684,100 29.25 15.44
07-06-26 28.70 28.78 28.25 1,150,800 28.39 14.99
07-06-25 28.70 28.95 28.44 1,791,400 28.52 15.06
07-06-22 28.94 29.11 28.60 1,054,200 28.80 15.20
07-06-21 28.42 29.11 28.02 1,506,900 28.95 15.28
07-06-20 28.99 29.16 28.50 1,214,600 28.59 15.09
07-06-19 28.80 29.00 28.61 1,773,600 29.00 15.31
Date Open High Low Vol Cls adjCls
07-06-18 29.95 29.95 28.90 1,577,700 28.96 15.29
07-06-15 29.56 30.10 29.50 889,900 29.77 15.71
07-06-14 29.84 30.08 29.29 933,700 29.45 15.55
07-06-13 29.57 30.01 29.54 1,168,300 30.00 15.84
07-06-12 30.04 30.66 29.51 1,365,600 29.57 15.61
07-06-11 30.34 30.36 29.31 2,193,100 30.04 15.86
07-06-08 30.59 30.62 30.11 1,497,800 30.51 16.11
07-06-07 31.42 31.50 30.36 1,471,100 30.54 16.12
07-06-06 31.30 31.97 31.14 1,029,500 31.64 16.70
Date Open High Low Vol Cls adjCls
07-06-05 32.24 32.34 31.54 1,314,000 31.55 16.65
07-06-04 31.95 32.39 31.80 2,076,800 32.25 17.02
07-06-01 32.75 32.83 32.22 643,500 32.41 17.11
07-05-31 33.25 33.49 32.58 1,301,000 32.67 17.25
07-05-30 32.24 33.19 32.10 1,426,100 32.99 17.41
07-05-29 31.51 32.62 31.51 1,361,200 32.04 16.91
07-05-25 31.20 31.42 31.01 1,089,300 31.20 16.47
07-05-24 31.30 31.43 30.69 1,953,800 31.15 16.44
07-05-23 32.03 32.17 31.37 1,324,000 31.39 16.57
Date Open High Low Vol Cls adjCls
07-05-22 31.27 32.05 31.25 1,435,100 31.81 16.79
07-05-21 31.15 31.89 31.00 2,571,300 31.39 16.57
07-05-18 31.76 31.79 30.99 1,939,000 31.50 16.63
07-05-17 32.00 32.00 31.32 2,451,600 31.72 16.74
07-05-16 32.91 32.91 31.78 2,089,400 32.07 16.93
07-05-15 33.40 33.75 32.88 1,400,100 32.91 17.37
07-05-14 33.60 33.77 33.12 1,964,800 33.27 17.56
07-05-11 33.90 34.09 33.71 746,500 33.90 17.90
07-05-10 34.40 34.46 33.57 1,078,700 33.63 17.75
Date Open High Low Vol Cls adjCls
07-05-09 34.35 34.78 34.25 1,090,300 34.46 18.19
07-05-08 34.41 34.64 34.10 1,647,100 34.49 18.21
07-05-07 33.90 34.43 33.90 17,414,200 34.27 18.09
07-05-04 34.87 34.87 34.30 1,053,500 34.37 18.14
07-05-03 34.87 35.10 34.64 1,225,100 34.87 18.41
07-05-02 35.00 35.24 34.71 1,440,100 35.15 18.32
07-05-01 35.60 36.17 34.10 1,789,500 34.86 18.17
07-04-30 35.90 36.14 35.34 1,085,800 35.39 18.45
07-04-27 35.70 36.26 35.62 1,341,000 35.99 18.76
Date Open High Low Vol Cls adjCls
07-04-26 36.00 36.25 35.71 909,000 35.94 18.73
07-04-25 36.50 36.65 35.76 825,600 35.95 18.74
07-04-24 36.85 36.94 36.05 672,900 36.26 18.90
07-04-23 36.35 36.88 36.34 1,003,000 36.79 19.17
07-04-20 35.89 36.75 35.89 745,800 36.50 19.02
07-04-19 38.60 38.60 36.70 651,700 36.78 19.17
07-04-18 36.63 37.19 36.56 1,016,100 37.03 19.30
07-04-17 36.51 37.11 36.40 1,311,200 36.86 19.21
07-04-16 36.40 36.63 36.19 813,300 36.58 19.07
Date Open High Low Vol Cls adjCls
07-04-13 36.07 36.39 35.97 720,800 36.31 18.92
07-04-12 36.53 36.63 36.02 628,200 36.20 18.87
07-04-11 36.95 37.05 36.31 854,100 36.66 19.11
07-04-10 36.70 36.97 36.65 993,800 36.80 19.18
07-04-09 36.15 36.59 36.05 812,000 36.52 19.03
07-04-05 36.69 36.94 36.16 747,700 36.25 18.89
07-04-04 36.70 36.70 36.14 751,100 36.48 19.01
07-04-03 36.40 36.67 36.32 1,096,800 36.50 19.02
07-04-02 35.99 36.56 35.74 1,127,200 36.47 19.01
Date Open High Low Vol Cls adjCls
07-03-30 35.30 36.11 35.25 1,075,400 36.03 18.78
07-03-29 36.05 36.18 35.40 992,400 35.54 18.52
07-03-28 35.84 36.02 35.27 802,700 35.70 18.61
07-03-27 36.50 36.64 35.75 1,270,300 35.88 18.70
07-03-26 36.83 36.87 36.00 1,196,200 36.50 19.02
07-03-23 36.51 36.99 36.43 866,300 36.73 19.14
07-03-22 36.80 36.89 36.25 847,400 36.61 19.08
07-03-21 36.20 37.08 35.90 1,041,300 36.85 19.21
07-03-20 36.60 36.77 36.39 1,094,500 36.58 19.07
Date Open High Low Vol Cls adjCls
07-03-19 36.00 36.83 35.87 2,069,400 36.72 19.14
07-03-16 36.90 36.90 36.32 1,234,700 36.42 18.98
07-03-15 36.36 36.84 36.16 994,200 36.75 19.15
07-03-14 36.67 36.91 35.62 1,361,400 36.32 18.93
07-03-13 38.04 38.08 36.54 956,700 36.80 19.18
07-03-12 37.74 38.32 37.40 891,100 38.27 19.95
07-03-09 37.96 38.60 37.62 1,057,400 37.84 19.72
07-03-08 36.91 37.64 36.89 1,569,700 37.48 19.53
07-03-07 37.33 37.33 36.18 1,552,100 36.46 19.00
Date Open High Low Vol Cls adjCls
07-03-06 35.40 36.80 35.40 1,534,500 36.69 19.12
07-03-05 35.52 36.00 35.01 1,473,300 35.04 18.26
07-03-02 36.65 36.96 36.35 1,758,600 36.52 19.03
07-03-01 36.30 36.85 35.40 1,717,700 36.58 19.07
07-02-28 36.65 37.39 36.60 1,508,300 36.70 19.13
07-02-27 36.80 37.00 35.50 2,098,800 36.52 19.03
07-02-26 38.12 38.34 37.17 1,872,400 37.72 19.66
07-02-23 38.81 38.81 37.60 1,270,700 38.13 19.87
07-02-22 39.78 39.86 38.54 2,678,600 38.84 20.24
Date Open High Low Vol Cls adjCls
07-02-21 40.00 40.15 39.25 1,254,700 39.49 20.58
07-02-20 39.26 40.06 39.22 1,395,000 40.03 20.86
07-02-16 39.50 39.53 39.10 1,603,100 39.42 20.55
07-02-15 39.73 39.87 39.24 2,477,900 39.50 20.59
07-02-14 40.25 40.33 39.68 1,618,500 39.83 20.76
07-02-13 39.90 40.50 39.05 2,284,200 40.29 21.00
07-02-12 40.20 40.50 39.54 1,963,000 39.94 20.82
07-02-09 41.50 41.50 40.11 2,510,100 40.90 21.32
07-02-08 41.84 42.11 41.37 1,069,700 41.50 21.63
Date Open High Low Vol Cls adjCls
07-02-07 41.20 41.88 41.10 1,544,200 41.88 21.83
07-02-06 41.33 41.44 41.11 1,441,100 41.25 21.50
07-02-05 41.50 41.50 41.08 1,290,200 41.17 21.46
07-02-02 41.09 41.16 40.81 1,208,200 41.11 21.43
07-02-01 41.06 41.22 40.72 1,398,500 41.22 21.48
07-01-31 40.62 41.40 40.54 1,276,800 41.25 21.27
07-01-30 40.45 40.89 40.30 1,132,100 40.82 21.05
07-01-29 40.00 40.28 39.75 1,158,200 40.28 20.77
07-01-26 39.75 39.75 39.24 1,165,100 39.72 20.48
Date Open High Low Vol Cls adjCls
07-01-25 39.11 39.75 39.10 1,594,600 39.61 20.42
07-01-24 38.95 39.38 38.90 1,222,400 39.20 20.21
07-01-23 39.01 39.48 38.97 1,015,400 39.27 20.25
07-01-22 39.25 39.28 38.99 992,600 39.08 20.15
07-01-19 38.70 39.09 38.24 2,587,200 39.09 20.15
07-01-18 37.24 38.98 37.24 2,043,900 38.87 20.04
07-01-17 38.86 38.90 38.01 2,561,700 38.70 19.95
07-01-16 39.00 39.60 39.00 1,334,000 39.40 20.31
07-01-12 39.30 39.40 39.13 1,052,200 39.38 20.30
Date Open High Low Vol Cls adjCls
07-01-11 39.30 39.80 39.15 1,247,300 39.33 20.28
07-01-10 38.30 39.81 38.19 2,053,500 39.33 20.28
07-01-09 37.80 38.31 37.80 1,087,700 38.31 19.75
07-01-08 37.95 38.34 37.68 1,685,300 38.11 19.65
07-01-05 37.35 37.68 37.35 1,668,500 37.50 19.33
07-01-04 36.85 37.71 36.69 1,488,900 37.49 19.33
07-01-03 36.60 37.12 36.44 1,340,800 36.90 19.02
06-12-29 36.40 37.00 36.30 811,600 36.82 18.98
06-12-28 36.20 36.49 36.01 864,700 36.30 18.72
Date Open High Low Vol Cls adjCls
06-12-27 35.95 36.19 35.90 1,075,800 36.15 18.64
06-12-26 35.70 36.04 35.68 695,000 35.75 18.43
06-12-22 36.00 36.05 35.61 988,300 35.70 18.41
06-12-21 36.21 36.50 35.97 1,351,700 35.98 18.55
06-12-20 36.00 36.53 36.00 2,224,500 36.28 18.70
06-12-19 35.72 35.91 35.28 1,165,300 35.76 18.44
06-12-18 35.92 36.33 35.67 1,063,200 35.75 18.43
06-12-15 36.10 36.24 35.76 1,896,000 36.07 18.60
06-12-14 35.82 36.24 35.82 2,344,100 35.99 18.56
Date Open High Low Vol Cls adjCls
06-12-13 36.17 36.20 35.60 1,654,000 36.00 18.56
06-12-12 36.12 36.43 35.89 1,285,600 35.99 18.56
06-12-11 36.16 36.35 36.06 1,022,600 36.32 18.73
06-12-08 36.10 36.45 36.02 1,532,700 36.17 18.65
06-12-07 36.00 36.71 36.00 1,350,200 36.34 18.74
06-12-06 36.25 36.90 36.12 2,000,000 36.47 18.80
06-12-05 36.45 37.06 36.38 1,566,400 36.88 19.01
06-12-04 36.00 36.89 35.94 1,118,800 36.59 18.86
06-12-01 36.10 37.84 36.05 1,412,600 36.42 18.78
Date Open High Low Vol Cls adjCls
06-11-30 35.68 36.37 35.41 3,862,400 36.27 18.70
06-11-29 34.80 35.51 34.80 1,953,600 35.50 18.30
06-11-28 34.30 35.52 34.24 1,835,100 34.55 17.81
06-11-27 34.86 35.17 34.44 2,731,700 34.65 17.86
06-11-24 34.55 35.00 34.52 634,100 34.94 18.01
06-11-22 34.20 34.63 34.04 2,154,100 34.63 17.85
06-11-21 33.45 34.04 33.25 2,067,000 34.04 17.55
06-11-20 32.80 33.70 32.76 2,260,200 33.60 17.32
06-11-17 32.46 32.67 32.32 1,821,700 32.67 16.84
Date Open High Low Vol Cls adjCls
06-11-16 32.31 32.57 32.31 1,332,300 32.52 16.77
06-11-15 32.30 32.48 32.17 1,751,600 32.30 16.65
06-11-14 32.27 32.35 32.03 1,397,300 32.35 16.68
06-11-13 31.76 32.30 31.76 2,039,300 32.17 16.59
06-11-10 32.00 32.15 31.68 1,415,700 32.00 16.50
06-11-09 31.77 32.38 31.75 2,265,800 32.25 16.63
06-11-08 31.83 32.20 31.56 2,637,500 31.90 16.45
06-11-07 30.30 31.90 30.02 12,998,900 31.90 16.45
06-11-06 30.23 30.62 29.77 2,138,800 30.10 15.52
Date Open High Low Vol Cls adjCls
06-11-03 30.46 30.69 30.20 1,564,900 30.36 15.65
06-11-02 30.54 31.00 30.35 1,736,800 30.59 15.77
06-11-01 30.75 31.08 30.59 1,110,000 30.66 15.81
06-10-31 31.24 31.47 31.12 1,014,900 31.40 15.97
06-10-30 31.00 31.34 30.81 1,030,700 31.18 15.86
06-10-27 31.61 31.67 31.27 824,300 31.49 16.02
06-10-26 31.38 31.75 31.37 795,100 31.74 16.14
06-10-25 31.35 31.75 31.35 678,000 31.51 16.03
06-10-24 31.45 31.70 31.44 973,900 31.55 16.05
Date Open High Low Vol Cls adjCls
06-10-23 31.30 31.80 31.27 1,101,600 31.69 16.12
06-10-20 31.30 31.75 31.07 1,205,300 31.55 16.05
06-10-19 30.60 32.08 30.38 3,827,200 31.75 16.15
06-10-18 32.45 32.62 32.32 388,700 32.62 16.59
06-10-17 32.48 32.67 32.34 413,200 32.54 16.55
06-10-16 32.53 32.78 32.40 436,900 32.73 16.65
06-10-13 32.57 32.66 32.40 498,600 32.53 16.54
06-10-12 32.30 32.59 32.25 377,400 32.54 16.55
06-10-11 32.27 32.54 32.00 620,000 32.29 16.42
Date Open High Low Vol Cls adjCls
06-10-10 32.76 32.99 31.88 904,400 32.28 16.42
06-10-09 31.70 32.79 31.46 2,253,500 32.65 16.61
06-10-06 31.88 32.01 31.64 831,800 31.64 16.09
06-10-05 31.31 31.92 31.24 756,100 31.92 16.23
06-10-04 31.02 31.41 30.99 623,700 31.41 15.97
06-10-03 30.95 31.25 30.90 1,194,100 31.04 15.79
06-10-02 31.00 31.20 30.65 452,200 31.01 15.77
06-09-29 30.85 31.24 30.81 484,500 31.05 15.79
06-09-28 30.95 31.05 30.71 596,500 30.91 15.72
Date Open High Low Vol Cls adjCls
06-09-27 30.35 30.93 30.24 636,900 30.93 15.73
06-09-26 30.34 30.58 30.21 659,600 30.50 15.51
06-09-25 30.22 30.35 30.03 466,500 30.35 15.44
06-09-22 29.91 30.29 29.75 432,500 30.29 15.41
06-09-21 30.19 30.35 29.78 706,800 29.90 15.21
06-09-20 30.62 30.86 30.11 540,000 30.28 15.40
06-09-19 30.29 30.68 30.18 350,200 30.67 15.60
06-09-18 30.51 30.56 30.24 343,800 30.43 15.48
06-09-15 30.35 30.61 30.29 602,000 30.51 15.52
Date Open High Low Vol Cls adjCls
06-09-14 30.49 30.52 30.00 628,800 30.35 15.44
06-09-13 30.49 30.60 29.75 2,179,700 30.40 15.46
06-09-12 30.32 30.55 30.04 402,900 30.49 15.51
06-09-11 30.25 30.31 29.90 264,000 30.25 15.38
06-09-08 30.00 30.28 29.90 504,200 30.27 15.40
06-09-07 29.95 30.10 29.59 640,100 30.01 15.26
06-09-06 30.27 30.39 30.07 561,300 30.10 15.31
06-09-05 29.95 30.30 29.77 511,100 30.30 15.41
06-09-01 30.07 30.08 29.83 919,100 29.89 15.20
Date Open High Low Vol Cls adjCls
06-08-31 29.82 30.15 29.81 422,700 30.09 15.30
06-08-30 29.66 29.87 29.58 668,700 29.87 15.19
06-08-29 29.20 29.70 29.17 591,200 29.69 15.10
06-08-28 28.65 29.27 28.64 434,000 29.27 14.89
06-08-25 28.88 28.88 28.60 241,500 28.72 14.61
06-08-24 28.68 28.87 28.65 485,300 28.87 14.68
06-08-23 28.95 28.95 28.54 401,000 28.70 14.60
06-08-22 28.44 28.90 28.44 439,700 28.90 14.70
06-08-21 28.60 28.75 28.33 290,300 28.75 14.62
Date Open High Low Vol Cls adjCls
06-08-18 28.50 28.74 28.22 907,700 28.37 14.43
06-08-17 28.65 28.81 28.61 398,400 28.77 14.63
06-08-16 28.66 28.78 28.56 315,000 28.73 14.61
06-08-15 28.65 28.65 28.41 386,900 28.58 14.54
06-08-14 28.24 28.50 28.10 360,800 28.33 14.41
06-08-11 28.10 28.12 27.90 438,200 28.00 14.24
06-08-10 27.85 28.10 27.50 569,300 28.10 14.29
06-08-09 27.93 27.99 27.60 503,700 27.85 14.16
06-08-08 27.86 28.00 27.50 568,500 27.70 14.09
Date Open High Low Vol Cls adjCls
06-08-07 27.48 28.08 27.39 997,300 27.90 14.19
06-08-04 26.96 27.75 26.96 989,100 27.58 14.03
06-08-03 26.80 26.94 26.53 693,500 26.87 13.67
06-08-02 27.11 27.29 26.89 414,100 27.11 13.57
06-08-01 27.00 27.26 26.52 346,700 27.10 13.57
06-07-31 27.43 27.45 27.15 388,300 27.42 13.73
06-07-28 27.25 27.42 26.90 378,900 27.42 13.73
06-07-27 27.39 27.39 27.07 330,400 27.15 13.59
06-07-26 27.11 27.30 26.91 327,100 27.15 13.59
Date Open High Low Vol Cls adjCls
06-07-25 27.12 27.32 27.01 251,300 27.20 13.62
06-07-24 26.66 27.15 26.57 329,100 27.15 13.59
06-07-21 27.07 27.07 26.47 295,000 26.59 13.31
06-07-20 27.35 27.35 26.88 220,100 26.89 13.46
06-07-19 26.60 27.39 26.60 440,800 27.35 13.69
06-07-18 26.56 26.63 26.18 251,200 26.57 13.30
06-07-17 26.25 26.49 26.16 277,800 26.49 13.26
06-07-14 26.56 26.56 26.22 237,200 26.40 13.22
06-07-13 26.87 26.90 26.49 284,100 26.65 13.34
Date Open High Low Vol Cls adjCls
06-07-12 26.70 26.95 26.67 342,700 26.90 13.47
06-07-11 27.15 27.15 26.74 386,500 26.79 13.41
06-07-10 26.81 27.15 26.74 236,000 27.15 13.59
06-07-07 26.72 27.00 26.55 333,500 26.68 13.36
06-07-06 26.91 27.01 26.60 359,500 26.70 13.37
06-07-05 27.05 27.11 26.66 273,500 27.00 13.52
06-07-03 26.69 27.20 26.40 175,200 27.10 13.57
06-06-30 26.74 27.02 26.63 431,500 26.74 13.39
06-06-29 26.10 26.68 26.06 409,700 26.68 13.36
Date Open High Low Vol Cls adjCls
06-06-28 25.80 26.01 25.78 162,700 26.01 13.02
06-06-27 26.21 26.21 25.69 330,700 25.76 12.90
06-06-26 25.68 26.13 25.68 254,000 26.13 13.08
06-06-23 25.73 25.91 25.63 184,100 25.70 12.87
06-06-22 26.04 26.20 25.83 223,700 25.90 12.97
06-06-21 25.68 26.19 25.62 352,200 26.19 13.11
06-06-20 25.65 25.98 25.55 237,800 25.73 12.88
06-06-19 26.08 26.14 25.69 252,600 25.73 12.88
06-06-16 25.90 26.17 25.80 349,800 26.10 13.07
Date Open High Low Vol Cls adjCls
06-06-15 25.88 26.18 25.86 397,000 26.00 13.02
06-06-14 25.92 26.10 25.66 288,400 25.82 12.93
06-06-13 26.17 26.57 25.99 542,600 26.05 13.04
06-06-12 26.45 26.45 26.20 535,200 26.25 13.14
06-06-09 26.35 26.60 26.30 269,800 26.44 13.24
06-06-08 26.29 26.44 25.83 667,500 26.38 13.21
06-06-07 26.01 26.46 25.89 392,100 26.32 13.18
06-06-06 26.65 26.65 25.95 289,900 26.12 13.08
06-06-05 26.50 26.99 26.38 450,600 26.70 13.37
Date Open High Low Vol Cls adjCls
06-06-02 26.40 26.70 26.25 412,600 26.50 13.27
06-06-01 26.14 26.40 26.08 485,900 26.30 13.17
06-05-31 26.06 26.27 25.70 569,900 26.15 13.09
06-05-30 26.26 26.27 25.90 356,200 26.05 13.04
06-05-26 26.12 26.40 25.95 277,700 26.29 13.16
06-05-25 25.24 26.24 25.24 368,800 26.13 13.08
06-05-24 25.68 25.90 25.12 592,200 25.55 12.79
06-05-23 26.09 26.41 25.52 510,900 25.59 12.81
06-05-22 26.30 26.34 25.61 714,000 25.90 12.97
Date Open High Low Vol Cls adjCls
06-05-19 25.70 26.15 25.53 727,300 25.80 12.92
06-05-18 25.93 26.41 25.58 586,700 25.75 12.89
06-05-17 25.69 25.69 25.27 392,900 25.37 12.70
06-05-16 26.29 26.53 25.81 447,100 25.81 12.92
06-05-15 25.31 26.07 25.20 553,600 25.92 12.98
06-05-12 25.82 25.82 25.19 654,600 25.55 12.79
06-05-11 26.59 26.71 25.89 575,100 26.00 13.02
06-05-10 26.98 27.12 26.66 269,600 26.69 13.36
06-05-09 27.17 27.20 26.85 450,700 26.96 13.50
Date Open High Low Vol Cls adjCls
06-05-08 26.67 27.21 26.56 531,300 27.21 13.62
06-05-05 26.12 26.58 26.12 602,700 26.55 13.29
06-05-04 25.96 26.20 25.80 605,400 26.06 13.05
06-05-03 26.11 26.33 25.77 746,400 26.15 12.88
06-05-02 27.10 27.23 26.00 958,000 26.17 12.89
06-05-01 27.21 27.56 26.78 369,100 26.85 13.22
06-04-28 27.25 27.76 27.00 427,000 27.42 13.50
06-04-27 26.91 27.55 26.77 412,500 27.33 13.46
06-04-26 27.13 27.20 26.82 396,700 27.00 13.30
Date Open High Low Vol Cls adjCls
06-04-25 27.40 27.46 27.13 222,600 27.24 13.42
06-04-24 27.50 27.59 27.21 275,400 27.54 13.56
06-04-21 27.73 27.90 27.43 271,600 27.69 13.64
06-04-20 27.82 27.89 27.29 270,100 27.75 13.67
06-04-19 27.49 27.89 27.45 323,300 27.75 13.67
06-04-18 26.80 27.50 26.70 333,100 27.47 13.53
06-04-17 26.76 26.94 26.66 201,900 26.85 13.22
06-04-13 27.25 27.25 26.72 398,700 26.86 13.23
06-04-12 27.00 27.39 27.00 370,600 27.32 13.45
Date Open High Low Vol Cls adjCls
06-04-11 27.21 27.35 27.02 304,600 27.02 13.31
06-04-10 27.35 27.39 27.05 372,200 27.22 13.41
06-04-07 27.70 27.83 27.31 369,600 27.48 13.53
06-04-06 27.60 27.87 27.60 299,300 27.75 13.67
06-04-05 27.67 27.93 27.62 301,100 27.82 13.70
06-04-04 27.80 27.90 27.50 485,200 27.67 13.63
06-04-03 28.27 28.47 27.71 456,200 27.82 13.70
06-03-31 27.80 28.40 27.65 522,300 28.40 13.99
06-03-30 28.39 28.44 27.81 386,600 27.87 13.73
Date Open High Low Vol Cls adjCls
06-03-29 28.10 28.49 28.01 349,700 28.47 14.02
06-03-28 27.85 28.16 27.76 450,000 28.10 13.84
06-03-27 28.05 28.17 27.72 292,700 27.99 13.78
06-03-24 28.13 28.23 27.97 309,200 28.00 13.79
06-03-23 28.10 28.33 28.00 238,500 28.17 13.87
06-03-22 27.98 28.23 27.80 307,200 28.15 13.86
06-03-21 28.33 28.51 28.02 361,400 28.11 13.84
06-03-20 28.83 28.83 28.23 407,500 28.66 14.11
06-03-17 28.59 28.81 28.07 400,800 28.81 14.19
Date Open High Low Vol Cls adjCls
06-03-16 28.49 28.73 28.25 438,100 28.51 14.04
06-03-15 28.16 28.44 28.11 384,200 28.44 14.01
06-03-14 28.00 28.15 27.76 291,200 28.15 13.86
06-03-13 28.18 28.36 27.73 327,100 28.02 13.80
06-03-10 27.99 28.19 27.61 358,500 28.19 13.88
06-03-09 27.39 27.90 27.29 325,600 27.90 13.74
06-03-08 27.38 27.38 26.84 500,000 27.35 13.47
06-03-07 27.63 27.64 27.23 312,800 27.35 13.47
06-03-06 27.25 27.73 27.01 431,800 27.71 13.65
Date Open High Low Vol Cls adjCls
06-03-03 27.31 27.36 27.08 365,400 27.17 13.38
06-03-02 27.58 27.58 27.31 413,700 27.50 13.54
06-03-01 27.49 27.73 27.25 528,500 27.65 13.62
06-02-28 27.38 27.52 27.22 604,800 27.47 13.53
06-02-27 27.62 27.80 27.22 378,700 27.53 13.56
06-02-24 27.98 27.99 27.52 358,900 27.52 13.55
06-02-23 27.92 27.96 27.45 529,300 27.72 13.65
06-02-22 27.81 28.14 27.52 358,900 28.13 13.85
06-02-21 27.71 28.00 27.60 509,000 27.68 13.63
Date Open High Low Vol Cls adjCls
06-02-17 27.50 27.87 27.33 505,100 27.77 13.68
06-02-16 27.29 27.49 27.14 384,500 27.37 13.48
06-02-15 27.14 27.34 26.99 415,800 27.31 13.45
06-02-14 26.97 27.14 26.40 338,300 27.14 13.37
06-02-13 26.46 26.89 26.46 206,500 26.77 13.18
06-02-10 26.61 26.85 26.33 248,000 26.62 13.11
06-02-09 26.75 26.85 26.47 403,400 26.65 13.12
06-02-08 27.02 27.03 26.64 375,000 27.03 13.10
06-02-07 27.20 27.43 27.00 326,400 27.10 13.14
Date Open High Low Vol Cls adjCls
06-02-06 27.11 27.19 26.92 337,300 27.19 13.18
06-02-03 27.23 27.25 26.57 479,800 27.11 13.14
06-02-02 27.30 27.45 27.20 451,700 27.38 13.27
06-02-01 27.02 27.90 26.96 577,900 27.42 13.29
06-01-31 27.85 27.99 27.60 440,700 27.75 13.45
06-01-30 27.85 28.00 27.62 350,800 27.94 13.54
06-01-27 27.37 27.92 27.37 281,500 27.89 13.52
06-01-26 27.49 27.63 27.30 399,600 27.45 13.31
06-01-25 27.56 27.69 27.29 262,300 27.49 13.33
Date Open High Low Vol Cls adjCls
06-01-24 27.03 27.64 27.03 380,900 27.54 13.35
06-01-23 27.00 27.20 27.00 275,800 27.13 13.15
06-01-20 27.60 27.60 26.83 440,400 26.91 13.04
06-01-19 27.03 27.60 26.97 315,100 27.59 13.37
06-01-18 26.85 27.23 26.82 197,100 27.00 13.09
06-01-17 26.97 27.02 26.66 334,000 27.02 13.10
06-01-13 27.42 27.42 26.85 422,200 26.91 13.04
06-01-12 27.58 27.60 27.35 351,800 27.54 13.35
06-01-11 27.45 27.75 27.29 412,600 27.58 13.37
Date Open High Low Vol Cls adjCls
06-01-10 27.20 27.65 27.16 442,100 27.46 13.31
06-01-09 27.00 27.40 26.85 699,500 27.39 13.28
06-01-06 26.32 27.01 26.20 649,500 27.00 13.09
06-01-05 26.22 26.45 26.09 488,900 26.37 12.78
06-01-04 25.93 26.15 25.84 660,000 26.10 12.65
06-01-03 25.48 25.91 25.27 712,700 25.89 12.55
05-12-30 26.00 26.05 25.49 344,900 25.56 12.39
05-12-29 25.93 26.09 25.67 389,100 25.83 12.52
05-12-28 25.98 26.07 25.77 274,700 25.99 12.60
Date Open High Low Vol Cls adjCls
05-12-27 26.23 26.23 25.92 266,800 25.96 12.58
05-12-23 26.05 26.31 26.04 343,600 26.12 12.66
05-12-22 26.00 26.21 25.75 624,400 26.15 12.68
05-12-21 26.00 26.18 25.92 398,000 26.14 12.67
05-12-20 26.19 26.22 25.60 609,200 25.97 12.59
05-12-19 26.59 26.59 26.20 495,300 26.31 12.75
05-12-16 26.63 26.66 26.42 290,300 26.50 12.85
05-12-15 26.79 26.83 26.39 358,900 26.40 12.80
05-12-14 26.53 26.90 26.30 317,800 26.72 12.95
Date Open High Low Vol Cls adjCls
05-12-13 26.41 26.71 26.20 483,700 26.56 12.87
05-12-12 26.28 26.54 26.23 401,200 26.46 12.83
05-12-09 26.40 26.51 26.24 266,900 26.27 12.73
05-12-08 26.36 26.69 26.19 313,800 26.46 12.83
05-12-07 26.33 26.44 26.03 245,600 26.23 12.71
05-12-06 26.50 26.69 26.26 398,900 26.27 12.73
05-12-05 26.40 26.58 26.20 430,500 26.47 12.83
05-12-02 26.50 26.60 26.25 678,900 26.50 12.85
05-12-01 26.27 27.00 26.26 504,100 26.51 12.85
Date Open High Low Vol Cls adjCls
05-11-30 26.77 26.80 26.13 494,600 26.27 12.73
05-11-29 26.77 26.90 26.55 231,100 26.64 12.91
05-11-28 26.99 27.00 26.66 489,000 26.75 12.97
05-11-25 26.81 26.96 26.61 122,300 26.96 13.07
05-11-23 26.60 26.88 26.55 424,200 26.85 13.02
05-11-22 26.56 26.85 26.36 562,300 26.69 12.94
05-11-21 26.65 26.75 26.20 513,800 26.62 12.90
05-11-18 26.06 26.35 26.02 517,400 26.34 12.77
05-11-17 26.25 26.35 25.97 585,900 26.27 12.73
Date Open High Low Vol Cls adjCls
05-11-16 26.41 26.47 26.06 349,600 26.17 12.69
05-11-15 26.60 26.70 26.33 408,200 26.40 12.80
05-11-14 26.73 26.78 26.34 311,700 26.46 12.83
05-11-11 26.32 26.75 26.32 400,300 26.73 12.96
05-11-10 25.88 26.40 25.63 408,900 26.39 12.79
05-11-09 25.74 26.12 25.72 396,800 25.88 12.55
05-11-08 25.75 25.88 25.55 511,000 25.70 12.46
05-11-07 25.19 25.85 25.18 555,300 25.83 12.52
05-11-04 25.19 25.29 24.92 457,300 25.22 12.23
Date Open High Low Vol Cls adjCls
05-11-03 25.37 25.68 25.10 507,700 25.21 12.22
05-11-02 25.12 25.81 24.93 711,400 25.79 12.30
05-11-01 25.20 25.49 24.66 575,000 25.12 11.98
05-10-31 25.50 25.80 25.34 454,000 25.45 12.14
05-10-28 24.89 25.55 24.88 441,100 25.40 12.11
05-10-27 25.25 25.35 24.74 489,300 24.76 11.81
05-10-26 25.55 25.69 25.20 426,100 25.39 12.11
05-10-25 25.85 25.92 25.55 414,500 25.66 12.24
05-10-24 25.62 26.15 25.61 293,700 25.75 12.28
Date Open High Low Vol Cls adjCls
05-10-21 25.15 25.63 25.10 321,200 25.56 12.19
05-10-20 25.35 25.62 24.91 441,100 25.15 11.99
05-10-19 24.85 25.47 24.40 453,700 25.46 12.14
05-10-18 25.25 25.44 24.90 365,900 24.99 11.92
05-10-17 25.23 25.45 25.03 416,000 25.24 12.04
05-10-14 24.70 25.36 24.52 705,000 25.28 12.05
05-10-13 24.53 24.80 24.25 721,700 24.44 11.65
05-10-12 25.02 25.09 24.60 598,500 24.75 11.80
05-10-11 25.48 25.68 25.10 475,100 25.11 11.97
Date Open High Low Vol Cls adjCls
05-10-10 26.15 26.21 25.40 433,300 25.48 12.15
05-10-07 26.23 26.29 25.76 385,100 26.27 12.53
05-10-06 26.33 26.45 25.83 590,500 26.23 12.51
05-10-05 26.46 26.55 26.26 568,900 26.40 12.59
05-10-04 26.95 26.95 26.50 568,700 26.56 12.67
05-10-03 26.99 27.04 26.59 592,400 27.00 12.87
05-09-30 26.54 27.01 26.48 316,200 26.99 12.87
05-09-29 26.05 26.65 25.88 431,800 26.64 12.70
05-09-28 26.40 26.48 25.97 311,100 26.18 12.48
Date Open High Low Vol Cls adjCls
05-09-27 26.54 26.65 25.95 582,300 26.36 12.57
05-09-26 26.70 26.80 26.53 282,100 26.61 12.69
05-09-23 26.67 26.83 26.39 244,700 26.61 12.69
05-09-22 26.15 26.81 25.64 452,800 26.69 12.73
05-09-21 26.73 26.76 26.27 330,200 26.28 12.53
05-09-20 26.92 27.15 26.70 340,300 26.87 12.81
05-09-19 27.27 27.40 26.75 365,600 26.89 12.82
05-09-16 27.50 27.62 27.30 364,600 27.37 13.05
05-09-15 27.46 27.65 27.34 436,700 27.47 13.10
Date Open High Low Vol Cls adjCls
05-09-14 27.25 27.60 27.25 364,500 27.45 13.09
05-09-13 27.35 27.46 27.17 223,700 27.30 13.02
05-09-12 27.22 27.61 27.09 342,200 27.50 13.11
05-09-09 27.50 27.59 27.15 1,031,400 27.30 13.02
05-09-08 27.40 27.69 27.31 327,500 27.54 13.13
05-09-07 27.70 27.79 27.34 461,800 27.41 13.07
05-09-06 27.25 27.96 27.25 848,900 27.80 13.26
05-09-02 27.43 27.69 27.21 680,100 27.30 13.02
05-09-01 27.14 27.69 26.85 617,000 27.47 13.10
Date Open High Low Vol Cls adjCls
05-08-31 26.32 27.18 26.31 551,400 27.17 12.96
05-08-30 26.29 26.56 26.12 284,800 26.42 12.60
05-08-29 26.20 26.50 25.84 353,900 26.33 12.56
05-08-26 26.58 26.77 26.21 404,000 26.22 12.50
05-08-25 26.49 26.92 26.30 562,400 26.70 12.73
05-08-24 26.08 26.76 26.00 453,300 26.43 12.60
05-08-23 25.96 26.25 25.91 300,500 26.08 12.44
05-08-22 26.25 26.38 25.80 748,300 25.93 12.36
05-08-19 26.15 26.25 25.51 453,900 25.71 12.26
Date Open High Low Vol Cls adjCls
05-08-18 26.08 26.25 25.82 324,700 26.25 12.52
05-08-17 26.23 26.35 25.85 559,800 26.06 12.43
05-08-16 26.29 26.46 26.10 838,000 26.27 12.53
05-08-15 25.94 26.33 25.70 638,300 26.17 12.48
05-08-12 25.75 26.04 25.60 343,000 25.94 12.37
05-08-11 25.60 25.87 25.54 542,200 25.85 12.33
05-08-10 25.70 26.10 25.57 554,900 25.69 12.25
05-08-09 25.36 26.35 25.36 729,700 25.57 12.19
05-08-08 25.75 26.25 24.50 1,061,400 25.39 12.11
Date Open High Low Vol Cls adjCls
05-08-05 27.68 27.68 26.29 1,141,200 26.73 12.75
05-08-04 28.20 28.25 27.74 556,000 27.75 13.23
05-08-03 28.58 28.92 28.27 521,000 28.68 13.48
05-08-02 28.01 28.63 27.83 767,100 28.58 13.43
05-08-01 27.95 28.08 27.62 316,900 28.08 13.19
05-07-29 28.18 28.23 27.85 341,500 27.86 13.09
05-07-28 28.14 28.23 27.90 263,300 28.16 13.23
05-07-27 27.88 28.09 27.64 267,500 27.99 13.15
05-07-26 27.76 28.10 27.75 254,000 27.98 13.15
Date Open High Low Vol Cls adjCls
05-07-25 27.70 27.96 27.68 173,300 27.86 13.09
05-07-22 27.60 27.79 27.47 222,700 27.78 13.05
05-07-21 28.23 28.25 27.49 394,400 27.50 12.92
05-07-20 27.95 28.35 27.75 236,300 28.34 13.32
05-07-19 27.68 28.06 27.67 229,300 28.05 13.18
05-07-18 27.63 27.82 27.41 235,100 27.68 13.01
05-07-15 27.50 27.69 27.34 284,800 27.68 13.01
05-07-14 28.10 28.24 27.35 466,000 27.55 12.94
05-07-13 28.37 28.48 28.11 506,100 28.32 13.31
Date Open High Low Vol Cls adjCls
05-07-12 28.09 28.39 28.00 568,400 28.38 13.33
05-07-11 27.76 28.30 27.76 317,000 28.29 13.29
05-07-08 27.50 28.00 27.32 248,000 27.84 13.08
05-07-07 26.97 27.56 26.90 303,400 27.55 12.94
05-07-06 27.40 27.46 27.21 288,200 27.22 12.79
05-07-05 27.23 27.56 27.05 401,300 27.55 12.94
05-07-01 27.11 27.23 26.85 268,500 27.23 12.79
05-06-30 26.83 27.05 26.49 431,300 27.04 12.71
05-06-29 26.68 27.15 26.64 332,400 26.94 12.66
Date Open High Low Vol Cls adjCls
05-06-28 26.54 26.80 26.43 350,700 26.69 12.54
05-06-27 26.62 26.74 26.46 439,300 26.60 12.50
05-06-24 26.96 27.07 26.60 351,500 26.62 12.51
05-06-23 27.15 27.34 26.92 456,200 27.00 12.69
05-06-22 27.37 27.45 27.10 326,800 27.26 12.81
05-06-21 27.41 27.48 27.10 351,900 27.25 12.80
05-06-20 27.70 27.70 27.39 458,100 27.40 12.87
05-06-17 27.27 27.81 27.27 397,600 27.80 13.06
05-06-16 27.40 27.40 27.02 272,100 27.31 12.83
Date Open High Low Vol Cls adjCls
05-06-15 27.36 27.47 27.15 244,600 27.41 12.88
05-06-14 27.22 27.46 27.11 324,700 27.45 12.90
05-06-13 26.96 27.31 26.88 282,400 27.30 12.83
05-06-10 26.98 27.14 26.88 189,400 27.00 12.69
05-06-09 27.09 27.19 26.88 304,000 27.10 12.73
05-06-08 27.20 27.32 27.02 434,800 27.15 12.76
05-06-07 26.85 27.47 26.83 657,500 27.10 12.73
05-06-06 26.65 27.03 26.60 1,050,000 26.95 12.66
05-06-03 27.15 27.47 26.63 736,800 27.10 12.73
Date Open High Low Vol Cls adjCls
05-06-02 27.40 27.77 27.29 728,400 27.31 12.83
05-06-01 27.05 28.43 27.03 623,900 28.43 13.36
05-05-31 26.90 27.24 26.87 1,937,100 27.19 12.78
05-05-27 26.75 26.79 26.55 539,900 26.76 12.57
05-05-26 26.29 26.65 26.26 625,900 26.40 12.40
05-05-25 27.12 27.12 26.27 556,500 26.29 12.35
05-05-24 27.13 27.13 26.52 468,400 26.77 12.58
05-05-23 27.10 27.14 26.92 619,900 27.04 12.71
05-05-20 26.95 27.16 26.57 709,200 27.16 12.76
Date Open High Low Vol Cls adjCls
05-05-19 26.45 26.99 26.45 730,000 26.88 12.63
05-05-18 26.43 26.94 26.34 767,500 26.94 12.66
05-05-17 26.27 26.29 25.99 705,100 26.26 12.34
05-05-16 26.09 26.35 25.99 736,900 26.25 12.33
05-05-13 25.82 26.29 25.82 541,200 25.90 12.17
05-05-12 25.82 26.20 25.80 439,900 25.92 12.18
05-05-11 25.80 26.19 25.56 741,900 26.12 12.27
05-05-10 25.50 25.72 25.35 590,900 25.72 12.08
05-05-09 25.01 25.54 25.01 498,200 25.54 12.00
Date Open High Low Vol Cls adjCls
05-05-06 25.35 25.35 24.95 414,900 25.10 11.79
05-05-05 25.09 25.48 25.03 482,400 25.36 11.92
05-05-04 25.00 25.10 24.82 397,100 25.09 11.79
05-05-03 25.22 25.22 24.77 652,500 24.95 11.72
05-05-02 25.77 25.80 25.27 452,500 25.64 11.85
05-04-29 25.50 25.64 25.12 409,900 25.64 11.85
05-04-28 25.20 25.40 25.01 265,700 25.25 11.67
05-04-27 25.22 25.24 24.93 443,400 25.24 11.67
05-04-26 24.75 25.10 24.75 360,800 25.07 11.59
Date Open High Low Vol Cls adjCls
05-04-25 24.51 25.00 24.51 360,900 25.00 11.55
05-04-22 24.57 24.70 24.45 442,100 24.64 11.39
05-04-21 24.34 24.50 24.16 357,100 24.29 11.23
05-04-20 24.43 24.56 24.18 454,600 24.32 11.24
05-04-19 24.11 24.43 24.11 352,500 24.43 11.29
05-04-18 24.21 24.30 24.07 504,500 24.15 11.16
05-04-15 24.02 24.33 23.98 382,500 24.09 11.13
05-04-14 24.01 24.22 24.00 401,800 24.12 11.15
05-04-13 24.28 24.33 24.02 354,700 24.16 11.17
Date Open High Low Vol Cls adjCls
05-04-12 23.99 24.27 23.77 506,600 24.19 11.18
05-04-11 23.79 23.93 23.67 321,500 23.93 11.06
05-04-08 23.85 23.91 23.66 339,800 23.80 11.00
05-04-07 23.46 23.79 23.45 408,000 23.79 10.99
05-04-06 23.55 23.69 23.37 624,800 23.45 10.84
05-04-05 23.45 23.55 23.40 736,300 23.50 10.86
05-04-04 23.80 23.80 23.35 346,700 23.45 10.84
05-04-01 23.72 23.98 23.48 436,300 23.82 11.01
05-03-31 23.98 24.01 23.45 555,100 23.47 10.85
Date Open High Low Vol Cls adjCls
05-03-30 23.90 23.95 23.70 603,600 23.83 11.01
05-03-29 23.57 23.90 23.57 531,100 23.65 10.93
05-03-28 23.95 24.00 23.40 704,500 23.70 10.95
05-03-24 23.60 24.06 23.45 706,100 23.45 10.84
05-03-23 23.20 23.88 23.13 477,600 23.52 10.87
05-03-22 24.27 24.35 23.66 576,000 23.66 10.93
05-03-21 24.06 24.36 23.94 259,800 24.13 11.15
05-03-18 24.63 24.63 23.99 520,800 24.16 11.17
05-03-17 24.22 24.60 24.19 414,400 24.47 11.31
Date Open High Low Vol Cls adjCls
05-03-16 24.43 24.43 24.03 380,900 24.09 11.13
05-03-15 24.91 25.10 24.43 340,500 24.43 11.29
05-03-14 24.29 24.92 24.29 394,300 24.92 11.52
05-03-11 24.74 24.74 24.12 514,000 24.19 11.18
05-03-10 24.24 24.89 24.24 433,200 24.75 11.44
05-03-09 25.10 25.11 24.00 638,300 24.24 11.20
05-03-08 25.65 25.65 25.20 253,000 25.24 11.67
05-03-07 25.25 25.76 25.24 276,800 25.65 11.85
05-03-04 25.21 25.54 25.12 335,900 25.51 11.79
Date Open High Low Vol Cls adjCls
05-03-03 25.00 25.10 24.75 350,400 25.10 11.60
05-03-02 25.20 25.20 24.80 497,200 24.93 11.52
05-03-01 25.19 25.53 25.19 357,400 25.41 11.74
05-02-28 25.10 25.27 24.88 642,000 25.20 11.65
05-02-25 24.68 25.10 24.61 491,700 25.10 11.60
05-02-24 24.90 24.91 24.45 489,700 24.54 11.34
05-02-23 25.39 25.40 24.74 735,800 24.77 11.45
05-02-22 25.13 25.45 24.67 748,800 24.71 11.42
05-02-18 25.53 25.53 25.08 947,000 25.33 11.71
Date Open High Low Vol Cls adjCls
05-02-17 26.10 26.12 25.70 836,200 25.78 11.91
05-02-16 26.13 26.13 25.79 576,000 26.00 12.02
05-02-15 26.55 26.63 25.91 388,100 26.13 12.08
05-02-14 26.10 26.35 26.01 399,700 26.27 12.14
05-02-11 26.34 26.36 26.00 343,900 26.25 12.13
05-02-10 26.29 26.30 26.00 317,000 26.24 12.13
05-02-09 26.10 26.25 26.00 498,100 26.20 12.11
05-02-08 26.05 26.22 25.93 368,800 26.22 12.12
05-02-07 26.29 26.39 25.90 360,600 26.00 12.02
Date Open High Low Vol Cls adjCls
05-02-04 26.10 26.34 26.05 1,165,900 26.20 12.11
05-02-03 26.13 26.30 26.00 1,033,200 26.00 12.02
05-02-02 26.02 26.69 26.02 674,200 26.69 12.14
05-02-01 26.10 26.10 25.80 467,100 26.10 11.87
05-01-31 25.46 26.00 25.46 703,600 25.96 11.81
05-01-28 25.66 25.75 25.43 512,000 25.52 11.61
05-01-27 25.84 25.95 25.54 480,300 25.66 11.67
05-01-26 25.66 25.90 25.64 572,300 25.83 11.75
05-01-25 26.19 26.38 25.74 437,800 25.80 11.74
Date Open High Low Vol Cls adjCls
05-01-24 26.30 26.45 26.03 547,000 26.19 11.91
05-01-21 26.17 26.51 26.02 285,000 26.37 12.00
05-01-20 26.27 26.32 25.95 340,500 26.15 11.90
05-01-19 26.30 26.45 26.06 385,700 26.27 11.95
05-01-18 25.80 26.22 25.66 355,300 26.22 11.93
05-01-14 25.56 26.00 25.50 289,900 25.89 11.78
05-01-13 25.43 25.80 25.42 694,900 25.60 11.65
05-01-12 25.60 25.60 24.54 837,000 25.29 11.50
05-01-11 25.95 26.00 25.46 457,100 25.48 11.59
Date Open High Low Vol Cls adjCls
05-01-10 26.33 26.37 25.99 295,100 26.01 11.83
05-01-07 26.50 26.64 26.09 302,900 26.18 11.91
05-01-06 26.34 26.60 25.95 655,200 26.36 11.99
05-01-05 26.90 26.90 25.30 793,100 26.15 11.90
05-01-04 27.50 27.67 26.94 326,200 27.07 12.31
05-01-03 27.74 27.75 27.05 425,400 27.45 12.49
04-12-31 27.70 27.85 27.65 397,800 27.69 12.60
04-12-30 27.85 27.90 27.66 317,700 27.82 12.66
04-12-29 27.84 27.95 27.80 286,400 27.83 12.66
Date Open High Low Vol Cls adjCls
04-12-28 27.95 28.03 27.74 243,900 27.85 12.67
04-12-27 28.00 28.05 27.70 221,500 27.88 12.68
04-12-23 28.38 28.38 27.82 274,900 27.91 12.70
04-12-22 28.26 28.39 28.09 393,100 28.31 12.88
04-12-21 27.72 28.11 27.67 344,600 28.11 12.79
04-12-20 27.53 27.69 27.34 305,000 27.69 12.60
04-12-17 27.25 27.70 27.01 387,600 27.61 12.56
04-12-16 27.50 27.70 27.21 188,300 27.21 12.38
04-12-15 27.40 27.80 27.27 453,700 27.61 12.56
Date Open High Low Vol Cls adjCls
04-12-14 27.50 27.60 27.37 346,900 27.55 12.53
04-12-13 27.62 27.89 27.45 346,700 27.45 12.49
04-12-10 27.72 27.72 27.26 375,800 27.61 12.56
04-12-09 27.40 27.68 27.20 358,200 27.68 12.59
04-12-08 27.50 27.60 27.15 609,600 27.58 12.55
04-12-07 27.66 27.80 27.12 290,100 27.12 12.34
04-12-06 27.79 27.93 27.46 331,600 27.66 12.58
04-12-03 27.11 27.72 27.11 410,100 27.72 12.61
04-12-02 27.14 27.46 26.91 462,800 27.20 12.37
Date Open High Low Vol Cls adjCls
04-12-01 26.94 27.59 26.76 529,500 27.34 12.44
04-11-30 26.90 26.95 26.58 557,000 26.83 12.20
04-11-29 26.74 27.10 26.68 522,000 26.90 12.24
04-11-26 27.11 27.22 26.82 122,600 26.90 12.24
04-11-24 26.85 27.09 26.70 395,000 27.09 12.32
04-11-23 26.96 26.96 26.55 320,800 26.82 12.20
04-11-22 27.00 27.06 26.39 716,100 26.71 12.15
04-11-19 26.90 26.90 26.07 652,000 26.18 11.91
04-11-18 27.20 27.38 26.50 511,800 26.90 12.24
Date Open High Low Vol Cls adjCls
04-11-17 27.85 27.99 27.01 357,100 27.09 12.32
04-11-16 27.80 27.98 27.70 572,300 27.88 12.68
04-11-15 27.40 27.97 27.33 334,300 27.97 12.72
04-11-12 26.98 27.59 26.69 523,600 27.59 12.55
04-11-11 27.00 27.00 26.75 599,800 26.98 12.27
04-11-10 26.63 26.92 26.50 619,100 26.80 12.19
04-11-09 26.77 26.77 26.55 503,400 26.64 12.12
04-11-08 26.78 26.87 26.49 479,800 26.87 12.22
04-11-05 27.89 27.89 26.84 561,500 26.96 12.26
Date Open High Low Vol Cls adjCls
04-11-04 27.64 27.98 27.54 354,000 27.88 12.68
04-11-03 27.97 28.23 27.96 302,900 28.23 12.65
04-11-02 28.27 28.28 27.69 418,100 27.73 12.43
04-11-01 27.90 28.05 27.69 282,500 28.05 12.57
04-10-29 28.20 28.25 27.63 635,600 27.83 12.47
04-10-28 27.50 28.30 27.20 722,900 28.30 12.68
04-10-27 28.85 28.85 28.20 605,300 28.64 12.84
04-10-26 27.66 28.85 27.51 244,200 28.85 12.93
04-10-25 27.78 27.78 27.52 282,300 27.56 12.35
Date Open High Low Vol Cls adjCls
04-10-22 27.75 28.05 27.60 339,000 27.79 12.45
04-10-21 27.29 27.85 27.28 328,000 27.85 12.48
04-10-20 27.55 27.60 26.95 503,000 27.20 12.19
04-10-19 27.80 27.95 27.50 311,600 27.55 12.35
04-10-18 27.54 27.80 27.44 233,400 27.80 12.46
04-10-15 27.54 27.55 27.25 251,700 27.50 12.32
04-10-14 26.90 27.42 26.85 320,900 27.42 12.29
04-10-13 26.77 26.88 26.74 258,200 26.85 12.03
04-10-12 26.55 26.87 26.32 293,900 26.87 12.04
Date Open High Low Vol Cls adjCls
04-10-11 26.74 26.80 26.47 273,200 26.55 11.90
04-10-08 26.41 26.64 26.32 348,900 26.64 11.94
04-10-07 26.87 26.87 26.28 328,900 26.28 11.78
04-10-06 26.64 26.80 26.52 267,600 26.72 11.97
04-10-05 26.42 26.66 26.33 306,600 26.64 11.94
04-10-04 26.38 26.48 26.32 312,700 26.38 11.82
04-10-01 26.00 26.44 25.79 587,200 26.30 11.79
04-09-30 25.98 26.20 25.76 460,600 26.00 11.65
04-09-29 25.89 26.07 25.82 265,500 25.98 11.64
Date Open High Low Vol Cls adjCls
04-09-28 25.68 25.90 25.54 246,700 25.90 11.61
04-09-27 25.60 25.67 25.39 229,600 25.62 11.48
04-09-24 25.50 25.71 25.50 245,100 25.52 11.44
04-09-23 25.75 25.79 25.47 342,500 25.47 11.41
04-09-22 25.64 25.78 25.42 346,200 25.55 11.45
04-09-21 25.50 25.70 25.41 306,000 25.61 11.48
04-09-20 25.69 25.74 25.33 283,300 25.33 11.35
04-09-17 25.97 25.99 25.56 306,500 25.67 11.50
04-09-16 25.45 25.99 25.34 285,400 25.97 11.64
Date Open High Low Vol Cls adjCls
04-09-15 24.72 25.48 24.72 326,100 25.37 11.37
04-09-14 25.21 25.28 24.95 379,700 24.95 11.18
04-09-13 25.70 25.70 25.21 305,200 25.21 11.30
04-09-10 25.70 25.70 25.41 218,200 25.66 11.50
04-09-09 25.90 25.90 25.48 445,600 25.60 11.47
04-09-08 26.00 26.03 25.66 288,700 25.75 11.54
04-09-07 25.88 25.93 25.70 226,200 25.93 11.62
04-09-03 25.49 25.65 25.31 251,600 25.65 11.50
04-09-02 25.40 25.49 25.29 393,700 25.49 11.42
Date Open High Low Vol Cls adjCls
04-09-01 25.51 25.57 25.20 377,600 25.24 11.31
04-08-31 25.49 25.49 25.23 318,700 25.35 11.36
04-08-30 25.28 25.46 25.05 362,800 25.25 11.32
04-08-27 25.55 25.55 25.01 394,200 25.19 11.29
04-08-26 25.28 25.49 25.19 276,800 25.40 11.38
04-08-25 25.45 25.64 25.04 352,700 25.14 11.27
04-08-24 25.35 25.54 24.93 329,200 25.54 11.45
04-08-23 25.28 25.34 24.97 273,400 25.02 11.21
04-08-20 25.00 25.21 24.65 429,300 25.18 11.28
Date Open High Low Vol Cls adjCls
04-08-19 26.00 26.00 24.44 661,700 24.45 10.96
04-08-18 25.29 25.38 25.06 381,400 25.30 11.34
04-08-17 24.86 25.16 24.78 307,900 25.16 11.28
04-08-16 24.51 24.70 24.37 260,200 24.70 11.07
04-08-13 24.14 24.39 24.14 201,400 24.30 10.89
04-08-12 24.48 24.49 24.12 261,000 24.23 10.86
04-08-11 24.49 24.50 24.25 329,600 24.50 10.98
04-08-10 24.06 24.31 23.95 300,100 24.31 10.89
04-08-09 24.00 24.09 23.75 268,400 24.05 10.78
Date Open High Low Vol Cls adjCls
04-08-06 23.87 24.30 23.15 547,200 23.98 10.75
04-08-05 24.60 24.66 23.88 532,600 23.89 10.71
04-08-04 24.51 24.60 24.31 536,400 24.44 10.95
04-08-03 24.79 24.81 24.50 866,100 24.51 10.98
04-08-02 24.66 24.79 24.03 483,300 24.79 11.11
04-07-30 24.85 25.00 24.69 321,100 24.96 11.00
04-07-29 24.82 25.07 24.50 259,600 24.70 10.88
04-07-28 24.62 24.90 24.45 301,300 24.82 10.94
04-07-27 24.74 25.20 24.62 275,900 24.72 10.89
Date Open High Low Vol Cls adjCls
04-07-26 24.85 24.92 24.52 281,200 24.52 10.80
04-07-23 25.15 25.15 24.75 312,600 24.75 10.91
04-07-22 25.60 25.60 24.86 469,300 24.90 10.97
04-07-21 26.11 26.11 25.30 409,800 25.55 11.26
04-07-20 26.05 26.14 25.73 529,700 25.80 11.37
04-07-19 26.00 26.00 25.77 358,800 25.80 11.37
04-07-16 25.90 25.95 25.62 356,200 25.74 11.34
04-07-15 25.45 25.55 25.33 307,000 25.55 11.26
04-07-14 25.10 25.34 24.88 275,000 25.30 11.15
Date Open High Low Vol Cls adjCls
04-07-13 25.46 25.60 24.80 265,300 24.85 10.95
04-07-12 24.89 25.30 24.81 252,000 25.30 11.15
04-07-09 25.50 25.61 24.80 298,500 25.05 11.04
04-07-08 25.50 25.50 24.99 360,400 24.99 11.01
04-07-07 24.94 25.41 24.91 360,900 25.41 11.20
04-07-06 25.06 25.12 24.53 311,700 24.84 10.95
04-07-02 24.25 24.97 24.25 484,300 24.97 11.00
04-07-01 24.15 24.46 23.83 355,000 24.18 10.65
04-06-30 23.76 24.07 23.66 1,142,700 24.04 10.59
Date Open High Low Vol Cls adjCls
04-06-29 24.22 24.32 23.72 480,300 23.82 10.50
04-06-28 24.48 24.50 24.16 319,300 24.28 10.70
04-06-25 24.31 24.48 24.08 422,400 24.30 10.71
04-06-24 24.37 24.40 24.26 300,500 24.30 10.71
04-06-23 24.30 24.38 24.06 211,400 24.38 10.74
04-06-22 24.50 24.50 24.01 294,200 24.05 10.60
04-06-21 24.01 24.39 23.94 251,300 24.39 10.75
04-06-18 23.94 24.12 23.85 257,900 24.07 10.61
04-06-17 23.77 23.97 23.58 365,200 23.86 10.51
Date Open High Low Vol Cls adjCls
04-06-16 23.70 23.98 23.49 382,500 23.84 10.51
04-06-15 23.28 23.57 23.25 446,700 23.46 10.34
04-06-14 23.72 23.79 23.19 339,200 23.22 10.23
04-06-10 23.98 23.98 23.58 258,100 23.71 10.45
04-06-09 23.85 24.10 23.62 328,700 23.68 10.43
04-06-08 24.05 24.05 23.71 292,500 23.82 10.50
04-06-07 23.73 24.10 23.68 271,100 23.93 10.54
04-06-04 23.97 24.02 23.44 330,700 23.53 10.37
04-06-03 23.99 24.00 23.53 313,900 23.69 10.44
Date Open High Low Vol Cls adjCls
04-06-02 23.73 23.95 23.71 494,400 23.85 10.51
04-06-01 24.03 24.04 23.36 420,300 23.47 10.34
04-05-28 23.99 24.03 23.55 304,600 24.03 10.59
04-05-27 23.75 23.80 23.28 426,400 23.65 10.42
04-05-26 23.43 23.50 22.87 356,900 23.48 10.35
04-05-25 22.99 23.17 22.50 748,700 23.15 10.20
04-05-24 23.27 23.27 22.28 649,900 22.50 9.91
04-05-21 22.73 22.76 22.24 630,700 22.27 9.81
04-05-20 22.45 22.58 22.00 311,600 22.58 9.95
Date Open High Low Vol Cls adjCls
04-05-19 22.68 22.87 21.80 471,600 22.00 9.69
04-05-18 22.61 22.61 21.95 845,700 22.42 9.88
04-05-17 22.20 22.29 21.76 593,800 22.01 9.70
04-05-14 21.80 22.19 21.65 530,100 22.00 9.69
04-05-13 21.50 22.02 21.50 602,400 21.80 9.61
04-05-12 22.00 22.07 21.56 588,300 21.91 9.65
04-05-11 21.66 22.38 21.62 493,900 22.05 9.72
04-05-10 21.50 22.02 20.00 1,260,100 21.68 9.55
04-05-07 22.85 23.10 22.09 695,500 22.14 9.76
Date Open High Low Vol Cls adjCls
04-05-06 23.60 23.60 22.80 548,800 23.18 10.21
04-05-05 23.90 23.99 23.52 329,000 23.59 10.40
04-05-04 23.68 24.10 23.28 778,000 23.87 10.52
04-05-03 23.91 24.04 23.64 664,200 24.04 10.41
04-04-30 23.90 24.10 23.74 987,800 23.90 10.35
04-04-29 23.80 24.27 23.50 766,700 23.70 10.26
04-04-28 23.90 24.13 23.90 442,600 23.95 10.37
04-04-27 23.65 23.97 23.51 761,700 23.97 10.38
04-04-26 23.80 24.15 23.76 358,300 23.99 10.39
Date Open High Low Vol Cls adjCls
04-04-23 24.75 24.75 23.74 498,500 23.75 10.28
04-04-22 23.45 24.12 23.45 635,700 24.02 10.40
04-04-21 23.50 23.80 23.02 759,700 23.32 10.10
04-04-20 24.95 25.00 23.69 680,100 23.69 10.26
04-04-19 24.84 25.00 24.50 429,500 24.95 10.80
04-04-16 25.00 25.30 24.50 832,300 24.83 10.75
04-04-15 23.60 24.47 23.60 754,700 24.29 10.52
04-04-14 23.40 24.02 22.90 1,122,400 23.50 10.18
04-04-13 22.50 24.43 22.40 1,648,600 23.40 10.13
Date Open High Low Vol Cls adjCls
04-04-12 23.50 24.45 23.39 1,545,200 23.96 10.37
04-04-08 25.61 25.89 25.09 775,800 25.12 10.88
04-04-07 24.11 26.17 24.11 1,521,700 25.61 11.09
04-04-06 25.00 25.16 22.80 2,771,800 24.60 10.65
04-04-05 27.25 27.45 25.50 1,835,400 26.09 11.30
04-04-02 28.60 28.65 28.13 432,600 28.15 12.19
04-04-01 28.35 28.60 28.25 508,200 28.60 12.38
04-03-31 28.68 28.68 28.20 721,500 28.30 12.25
04-03-30 28.68 28.68 28.41 429,500 28.50 12.34
Date Open High Low Vol Cls adjCls
04-03-29 28.15 28.68 28.05 310,500 28.68 12.42
04-03-26 28.00 28.15 27.87 391,100 28.03 12.14
04-03-25 28.12 28.49 27.96 441,800 28.20 12.21
04-03-24 28.60 28.61 28.07 263,500 28.12 12.18
04-03-23 28.25 28.65 28.15 300,200 28.65 12.41
04-03-22 28.09 28.70 28.03 361,500 28.39 12.29
04-03-19 28.29 28.46 28.03 300,900 28.09 12.16
04-03-18 28.04 28.15 27.80 308,100 28.13 12.18
04-03-17 27.70 27.87 27.45 676,500 27.87 12.07
Date Open High Low Vol Cls adjCls
04-03-16 27.46 27.58 27.32 560,400 27.54 11.92
04-03-15 27.99 27.99 27.32 453,400 27.52 11.92
04-03-12 27.50 27.96 27.43 539,400 27.96 12.11
04-03-11 28.00 28.25 27.19 580,100 27.42 11.87
04-03-10 28.60 28.75 28.21 311,600 28.21 12.21
04-03-09 28.60 28.87 28.54 270,900 28.70 12.43
04-03-08 28.75 28.89 28.65 254,500 28.75 12.45
04-03-05 28.90 29.05 28.65 277,100 28.80 12.47
04-03-04 29.67 29.67 28.79 285,300 28.94 12.53
Date Open High Low Vol Cls adjCls
04-03-03 28.75 29.15 28.75 613,100 29.09 12.60
04-03-02 28.30 29.05 28.20 409,000 28.74 12.44
04-03-01 55.68 56.70 55.66 341,700 56.70 12.28
04-02-27 56.04 56.20 55.50 344,100 55.68 12.05
04-02-26 56.40 56.40 56.02 248,800 56.04 12.13
04-02-25 55.70 56.65 55.70 339,900 56.65 12.26
04-02-24 55.60 55.94 55.10 507,100 55.82 12.08
04-02-23 55.40 55.50 55.20 270,800 55.50 12.02
04-02-20 55.95 55.97 55.19 457,000 55.30 11.97
Date Open High Low Vol Cls adjCls
04-02-19 55.26 55.39 55.09 689,500 55.25 11.96
04-02-18 56.02 56.05 55.20 523,500 55.25 11.96
04-02-17 56.18 56.50 55.75 385,000 56.02 12.13
04-02-13 56.60 56.66 56.00 285,700 56.18 12.16
04-02-12 56.85 56.85 56.00 497,600 56.20 12.17
04-02-11 56.64 56.75 56.17 466,900 56.75 12.29
04-02-10 56.24 56.50 55.94 369,800 56.40 12.21
04-02-09 56.75 56.80 55.40 1,881,500 56.34 12.20
04-02-06 55.50 56.90 55.00 479,800 56.90 12.32
Date Open High Low Vol Cls adjCls
04-02-05 54.75 55.55 54.72 424,300 55.25 11.96
04-02-04 56.01 56.01 54.50 8,769,500 54.75 11.85
04-02-03 56.41 56.60 55.98 593,100 56.00 12.12
04-02-02 55.39 56.60 55.03 546,600 56.48 12.23
04-01-30 55.52 56.23 55.25 690,600 56.23 11.99
04-01-29 55.87 55.94 54.79 719,200 55.50 11.84
04-01-28 55.80 56.13 55.00 820,600 55.89 11.92
04-01-27 54.45 55.99 54.40 556,000 55.95 11.93
04-01-26 54.15 54.50 53.71 397,900 54.45 11.61
Date Open High Low Vol Cls adjCls
04-01-23 54.28 54.28 52.83 599,100 53.55 11.42
04-01-22 52.98 54.50 52.98 597,100 54.29 11.58
04-01-21 51.75 52.66 51.30 330,900 52.66 11.23
04-01-20 51.25 52.21 51.11 437,200 51.74 11.04
04-01-16 52.95 52.95 52.00 384,500 52.00 11.09
04-01-15 53.35 53.59 52.63 1,018,300 52.66 11.23
04-01-14 52.75 53.19 52.40 294,700 53.10 11.33
04-01-13 52.30 52.90 52.20 337,100 52.90 11.28
04-01-12 52.00 52.47 51.81 228,400 52.30 11.15
Date Open High Low Vol Cls adjCls
04-01-09 51.42 52.11 51.15 315,100 52.00 11.09
04-01-08 51.49 51.73 51.15 250,100 51.30 10.94
04-01-07 51.68 52.10 51.36 415,000 51.46 10.98
04-01-06 51.00 51.68 50.76 267,500 51.68 11.02
04-01-05 50.60 51.63 50.60 606,800 50.90 10.86
04-01-02 50.84 50.90 50.53 347,600 50.60 10.79
03-12-31 51.27 51.61 50.79 453,000 50.80 10.83
03-12-30 51.00 51.70 50.90 283,700 51.26 10.93
03-12-29 50.40 51.07 50.40 293,200 51.03 10.88
Date Open High Low Vol Cls adjCls
03-12-26 50.14 50.50 50.12 95,300 50.46 10.76
03-12-24 50.14 50.34 50.09 172,200 50.10 10.69
03-12-23 50.17 50.41 49.70 368,500 49.98 10.66
03-12-22 49.10 50.17 49.00 277,100 50.17 10.70
03-12-19 49.40 49.43 49.25 257,200 49.33 10.52
03-12-18 49.40 49.44 49.26 305,000 49.40 10.54
03-12-17 49.35 49.51 49.15 272,700 49.40 10.54
03-12-16 49.00 49.40 48.90 294,900 49.40 10.54
03-12-15 49.00 49.15 48.88 293,800 49.00 10.45
Date Open High Low Vol Cls adjCls
03-12-12 48.91 49.24 48.84 468,800 48.90 10.43
03-12-11 48.65 49.18 48.60 282,800 48.90 10.43
03-12-10 48.60 49.01 48.56 231,200 48.67 10.38
03-12-09 48.61 49.25 48.51 541,100 49.25 10.50
03-12-08 48.17 48.64 48.11 351,600 48.55 10.35
03-12-05 47.40 48.30 47.40 434,100 48.17 10.27
03-12-04 47.10 47.50 46.90 335,500 47.40 10.11
03-12-03 47.44 47.55 46.80 403,400 46.80 9.98
03-12-02 47.65 47.74 47.31 335,500 47.69 10.17
Date Open High Low Vol Cls adjCls
03-12-01 46.95 47.65 46.90 468,800 47.65 10.16
03-11-28 46.65 46.84 46.41 186,200 46.84 9.99
03-11-26 46.08 46.65 46.08 288,800 46.65 9.95
03-11-25 45.63 46.16 45.50 367,200 46.05 9.82
03-11-24 45.28 45.55 45.05 446,200 45.50 9.70
03-11-21 45.65 45.70 43.80 894,700 45.03 9.60
03-11-20 46.10 46.12 45.29 1,017,600 45.40 9.68
03-11-19 46.48 46.50 45.86 682,100 46.25 9.86
03-11-18 46.80 46.85 46.40 332,300 46.43 9.90
Date Open High Low Vol Cls adjCls
03-11-17 47.19 47.20 46.61 465,300 46.80 9.98
03-11-14 46.80 47.87 46.80 300,600 47.07 10.04
03-11-13 47.25 47.25 46.53 417,900 46.95 10.01
03-11-12 46.40 47.35 46.31 636,800 47.35 10.10
03-11-11 46.40 46.57 46.20 479,800 46.57 9.93
03-11-10 46.60 46.69 46.20 393,500 46.40 9.90
03-11-07 46.30 46.67 46.30 501,600 46.53 9.92
03-11-06 46.68 46.74 46.09 998,500 46.25 9.86
03-11-05 46.50 46.70 46.20 616,600 46.68 9.96
Date Open High Low Vol Cls adjCls
03-11-04 46.65 47.00 46.24 4,420,100 47.00 10.02
03-11-03 46.75 47.30 46.29 568,300 46.62 9.94
03-10-31 47.40 47.42 46.24 522,900 46.63 9.95
03-10-30 48.00 48.35 47.70 673,700 48.17 10.10
03-10-29 47.92 48.29 47.80 476,100 48.02 10.07
03-10-28 47.30 47.87 47.25 296,700 47.80 10.02
03-10-27 47.00 47.96 46.93 267,700 47.23 9.90
03-10-24 47.30 47.45 46.84 257,600 46.90 9.83
03-10-23 47.57 47.75 47.35 236,900 47.35 9.92
Date Open High Low Vol Cls adjCls
03-10-22 47.85 47.85 47.60 890,000 47.65 9.99
03-10-21 47.60 47.80 47.57 192,200 47.77 10.01
03-10-20 47.72 47.79 47.61 232,100 47.65 9.99
03-10-17 47.78 47.80 47.50 257,800 47.60 9.98
03-10-16 47.78 47.85 47.50 332,300 47.78 10.01
03-10-15 47.90 47.94 47.66 359,500 47.78 10.01
03-10-14 47.80 47.98 47.50 331,200 47.97 10.05
03-10-13 47.85 48.19 47.85 273,400 47.91 10.04
03-10-10 47.90 48.01 47.60 239,800 48.00 10.06
Date Open High Low Vol Cls adjCls
03-10-09 47.67 48.00 47.60 444,700 48.00 10.06
03-10-08 47.62 47.70 47.44 270,800 47.70 10.00
03-10-07 47.70 47.99 47.62 490,600 47.82 10.02
03-10-06 47.53 48.05 47.40 384,300 48.05 10.07
03-10-03 47.35 47.85 47.25 505,300 47.53 9.96
03-10-02 46.69 47.15 46.60 401,000 47.00 9.85
03-10-01 46.69 46.80 46.10 654,000 46.69 9.79
03-09-30 45.55 46.71 45.55 811,200 46.70 9.79
03-09-29 45.12 45.60 44.95 243,300 45.60 9.56
Date Open High Low Vol Cls adjCls
03-09-26 45.31 45.38 45.00 279,600 45.12 9.46
03-09-25 44.95 45.42 44.56 381,000 45.38 9.51
03-09-24 45.38 45.40 44.80 280,000 44.80 9.39
03-09-23 44.95 45.40 44.93 350,000 45.38 9.51
03-09-22 44.90 45.41 44.65 615,300 44.97 9.43
03-09-19 44.22 45.00 44.15 717,900 44.91 9.41
03-09-18 43.90 44.23 43.80 288,100 44.22 9.27
03-09-17 44.10 44.13 43.70 339,500 43.70 9.16
03-09-16 44.11 44.31 43.80 318,200 43.93 9.21
Date Open High Low Vol Cls adjCls
03-09-15 44.00 44.40 44.00 802,900 44.13 9.25
03-09-12 42.70 43.40 42.64 430,900 43.28 9.07
03-09-11 42.63 42.98 42.24 322,200 42.87 8.99
03-09-10 43.39 43.45 42.49 275,200 42.63 8.94
03-09-09 43.60 43.85 43.36 314,000 43.39 9.09
03-09-08 43.79 43.79 43.50 227,700 43.65 9.15
03-09-05 43.85 43.88 43.45 402,700 43.54 9.13
03-09-04 43.85 44.00 43.50 309,600 43.94 9.21
03-09-03 43.26 43.75 43.17 312,300 43.75 9.17
Date Open High Low Vol Cls adjCls
03-09-02 42.20 43.07 42.03 471,500 43.01 9.02
03-08-29 41.68 42.06 41.58 363,900 42.05 8.81
03-08-28 42.00 42.00 41.81 250,600 41.83 8.77
03-08-27 41.88 42.38 41.82 140,300 42.25 8.86
03-08-26 42.00 42.00 41.51 227,300 41.91 8.78
03-08-25 42.07 42.21 41.72 228,200 41.98 8.80
03-08-22 42.50 42.54 42.03 297,300 42.04 8.81
03-08-21 42.15 42.46 42.02 384,500 42.45 8.90
03-08-20 41.85 41.85 41.35 766,400 41.77 8.76
Date Open High Low Vol Cls adjCls
03-08-19 42.26 42.26 42.02 369,400 42.10 8.82
03-08-18 42.42 42.50 42.24 424,300 42.25 8.86
03-08-15 42.46 42.63 42.14 258,500 42.40 8.89
03-08-14 41.75 42.35 41.75 376,000 42.26 8.86
03-08-13 41.80 42.51 41.43 392,000 41.75 8.75
03-08-12 41.69 41.96 41.54 307,200 41.90 8.78
03-08-11 42.20 42.21 41.67 354,700 41.68 8.74
03-08-08 42.60 42.62 42.10 228,800 42.23 8.85
03-08-07 42.20 42.68 41.79 485,800 42.67 8.94
Date Open High Low Vol Cls adjCls
03-08-06 42.50 42.54 41.93 539,600 42.40 8.89
03-08-05 42.65 42.65 42.20 314,900 42.53 8.91
03-08-04 43.24 43.24 41.84 4,923,200 42.65 8.94
03-08-01 43.68 43.68 43.00 328,500 43.20 9.05
03-07-31 43.97 44.16 43.05 457,400 43.83 9.19
03-07-30 44.30 45.20 44.25 624,100 45.20 9.30
03-07-29 43.53 44.16 43.53 234,500 44.15 9.08
03-07-28 43.50 43.86 43.45 307,400 43.63 8.98
03-07-25 43.05 43.60 42.70 530,600 43.60 8.97
Date Open High Low Vol Cls adjCls
03-07-24 43.50 43.51 43.02 516,700 43.45 8.94
03-07-23 43.50 44.12 43.50 258,900 43.98 9.05
03-07-22 44.10 44.15 43.33 319,700 43.50 8.95
03-07-21 44.00 44.25 43.76 296,200 43.90 9.03
03-07-18 43.67 44.21 43.02 468,400 44.20 9.09
03-07-17 44.44 44.46 43.68 433,100 43.75 9.00
03-07-16 44.00 44.54 43.93 671,100 44.54 9.16
03-07-15 43.80 43.97 43.67 354,900 43.70 8.99
03-07-14 43.95 44.00 43.60 423,800 43.92 9.04
Date Open High Low Vol Cls adjCls
03-07-11 43.34 43.71 43.26 331,400 43.70 8.99
03-07-10 43.35 43.40 43.05 504,000 43.35 8.92
03-07-09 43.30 43.67 43.15 532,100 43.60 8.97
03-07-08 43.93 43.93 43.01 821,700 43.43 8.94
03-07-07 43.50 44.24 43.44 824,800 43.92 9.04
03-07-03 43.00 43.50 42.75 330,100 43.50 8.95
03-07-02 42.26 43.00 42.26 311,600 43.00 8.85
03-07-01 42.24 42.39 41.77 294,700 42.39 8.72
03-06-30 41.93 42.35 41.81 621,500 42.35 8.71
Date Open High Low Vol Cls adjCls
03-06-27 42.00 42.11 41.80 500,200 41.93 8.63
03-06-26 41.00 41.95 41.00 403,400 41.95 8.63
03-06-25 40.90 41.52 40.86 882,800 41.52 8.54
03-06-24 40.90 41.59 40.87 410,000 41.55 8.55
03-06-23 41.00 41.00 40.37 623,000 40.90 8.42
03-06-20 41.95 41.98 41.51 699,600 41.70 8.58
03-06-19 41.75 42.06 41.70 435,700 41.75 8.59
03-06-18 41.50 41.80 41.26 668,000 41.60 8.56
03-06-17 42.15 42.30 41.62 602,800 41.72 8.58
Date Open High Low Vol Cls adjCls
03-06-16 41.80 42.25 41.80 396,800 42.17 8.68
03-06-13 42.30 42.31 41.61 446,900 41.75 8.59
03-06-12 42.60 42.73 42.25 443,800 42.35 8.71
03-06-11 41.77 42.40 41.60 593,400 42.36 8.72
03-06-10 41.15 41.99 41.11 473,900 41.65 8.57
03-06-09 41.05 41.10 40.62 910,500 40.96 8.43
03-06-06 41.05 41.33 40.80 395,500 41.06 8.45
03-06-05 40.60 40.83 40.50 588,100 40.67 8.37
03-06-04 39.90 40.74 39.90 487,700 40.55 8.34
Date Open High Low Vol Cls adjCls
03-06-03 39.60 39.98 39.50 349,600 39.87 8.20
03-06-02 39.55 39.84 39.33 422,500 39.65 8.16
03-05-30 37.97 39.22 37.97 628,300 39.21 8.07
03-05-29 39.40 39.45 37.96 791,700 38.05 7.83
03-05-28 39.98 39.98 39.56 385,600 39.57 8.14
03-05-27 40.15 40.19 39.39 505,100 39.89 8.21
03-05-23 40.38 40.38 39.93 492,600 40.05 8.24
03-05-22 39.88 40.21 39.50 623,900 40.20 8.27
03-05-21 39.10 39.49 38.90 471,700 39.48 8.12
Date Open High Low Vol Cls adjCls
03-05-20 39.00 39.30 38.80 556,500 38.96 8.02
03-05-19 39.10 39.31 38.84 601,500 38.98 8.02
03-05-16 38.47 39.10 38.33 696,400 39.10 8.05
03-05-15 38.80 38.81 38.31 439,600 38.66 7.95
03-05-14 38.64 38.70 38.29 404,300 38.50 7.92
03-05-13 38.70 38.85 38.37 381,000 38.45 7.91
03-05-12 38.50 38.80 38.41 386,300 38.66 7.95
03-05-09 38.24 38.50 38.05 404,300 38.50 7.92
03-05-08 38.05 38.23 37.95 533,600 38.20 7.86
Date Open High Low Vol Cls adjCls
03-05-07 38.52 38.54 38.25 383,900 38.28 7.88
03-05-06 38.24 38.57 38.15 648,500 38.51 7.92
03-05-05 37.65 38.25 37.63 8,410,200 38.25 7.87
03-05-02 37.30 37.65 37.10 971,100 37.60 7.74
03-05-01 36.15 37.00 36.15 748,000 37.00 7.61
03-04-30 37.60 37.63 37.19 1,225,400 37.22 7.49
03-04-29 37.55 38.16 37.49 1,136,400 37.50 7.54
03-04-28 37.30 37.38 37.10 604,300 37.30 7.50
03-04-25 37.70 37.70 36.90 615,500 37.10 7.46
Date Open High Low Vol Cls adjCls
03-04-24 37.95 38.08 37.45 756,700 37.46 7.54
03-04-23 36.95 38.50 36.80 1,254,800 37.82 7.61
03-04-22 36.60 36.60 35.72 1,024,000 36.45 7.33
03-04-21 36.35 36.74 36.20 532,700 36.74 7.39
03-04-17 35.70 36.00 35.54 522,600 36.00 7.24
03-04-16 35.50 35.70 35.39 656,600 35.70 7.18
03-04-15 34.90 35.48 34.66 790,600 35.44 7.13
03-04-14 34.20 34.69 34.20 465,100 34.65 6.97
03-04-11 34.04 34.28 33.97 684,100 34.20 6.88
Date Open High Low Vol Cls adjCls
03-04-10 33.98 34.11 33.79 407,400 33.81 6.80
03-04-09 33.63 33.90 33.59 459,800 33.90 6.82
03-04-08 33.94 33.96 33.51 524,200 33.51 6.74
03-04-07 33.85 34.14 33.80 503,500 33.89 6.82
03-04-04 34.00 34.13 33.75 344,800 33.75 6.79
03-04-03 33.90 34.09 33.75 523,100 33.83 6.81
03-04-02 33.80 33.89 33.70 639,500 33.85 6.81
03-04-01 33.30 33.70 33.26 434,400 33.63 6.77
03-03-31 33.25 33.84 33.05 437,900 33.35 6.71
Date Open High Low Vol Cls adjCls
03-03-28 34.01 34.06 33.30 634,900 33.50 6.74
03-03-27 34.50 34.51 34.00 499,400 34.00 6.84
03-03-26 34.10 34.71 33.88 547,200 34.55 6.95
03-03-25 33.65 33.98 33.60 648,700 33.95 6.83
03-03-24 34.30 34.30 33.37 645,000 33.70 6.78
03-03-21 34.10 34.31 33.85 745,500 34.30 6.90
03-03-20 34.00 34.43 33.57 1,083,500 34.25 6.89
03-03-19 34.50 34.58 34.22 609,800 34.38 6.92
03-03-18 34.77 34.82 34.50 375,300 34.53 6.95
Date Open High Low Vol Cls adjCls
03-03-17 34.00 34.70 33.70 435,200 34.70 6.98
03-03-14 34.00 34.12 33.75 357,100 34.06 6.85
03-03-13 33.68 33.98 33.65 431,700 33.88 6.82
03-03-12 34.01 34.07 33.67 360,800 33.68 6.78
03-03-11 34.11 34.30 33.65 428,200 34.03 6.85
03-03-10 34.52 34.56 34.10 369,800 34.10 6.86
03-03-07 34.85 35.05 34.38 522,000 34.55 6.95
03-03-06 35.20 35.29 34.80 429,500 34.80 7.00
03-03-05 34.77 35.40 34.75 428,200 35.20 7.08
Date Open High Low Vol Cls adjCls
03-03-04 35.45 35.49 34.80 802,600 34.80 7.00
03-03-03 35.43 35.49 35.20 654,800 35.35 7.11
03-02-28 35.70 35.74 35.25 448,600 35.35 7.11
03-02-27 35.40 35.79 35.39 375,300 35.65 7.17
03-02-26 35.65 35.65 35.24 410,400 35.40 7.12
03-02-25 35.30 35.65 34.93 487,500 35.64 7.17
03-02-24 35.25 35.40 34.78 446,700 35.30 7.10
03-02-21 35.25 35.25 34.71 625,000 34.99 7.04
03-02-20 35.00 35.08 34.62 620,600 34.80 7.00
Date Open High Low Vol Cls adjCls
03-02-19 35.00 35.30 34.86 652,700 35.29 7.10
03-02-18 34.45 34.95 34.45 699,600 34.85 7.01
03-02-14 35.13 35.24 34.45 540,000 34.45 6.93
03-02-13 35.18 35.21 34.74 441,000 35.10 7.06
03-02-12 35.60 35.70 35.05 312,300 35.21 7.08
03-02-11 36.15 36.36 35.50 293,400 35.61 7.16
03-02-10 35.55 36.16 35.55 543,500 36.05 7.25
03-02-07 36.05 36.13 35.55 438,500 35.65 7.17
03-02-06 36.10 36.35 35.92 4,209,500 36.10 7.26
Date Open High Low Vol Cls adjCls
03-02-05 36.00 36.38 36.00 513,400 36.20 7.28
03-02-04 36.44 36.44 35.55 625,900 35.92 7.23
03-02-03 37.09 37.46 36.97 756,300 37.17 7.31
03-01-31 36.25 36.86 36.24 616,000 36.84 7.25
03-01-30 36.25 36.37 35.90 747,300 36.25 7.13
03-01-29 35.00 35.98 34.91 688,700 35.90 7.06
03-01-28 35.50 35.56 34.68 1,400,200 34.95 6.87
03-01-27 36.01 36.05 35.10 969,100 35.45 6.97
03-01-24 36.95 36.96 36.45 607,000 36.80 7.24
Date Open High Low Vol Cls adjCls
03-01-23 37.10 37.15 36.74 503,800 36.95 7.27
03-01-22 37.55 37.58 36.60 660,100 36.99 7.28
03-01-21 37.58 37.79 37.39 568,300 37.55 7.39
03-01-17 38.02 38.02 37.51 456,100 37.59 7.39
03-01-16 38.42 38.42 37.85 689,300 37.85 7.44
03-01-15 38.52 38.53 38.25 542,600 38.37 7.55
03-01-14 38.50 38.60 38.35 578,600 38.48 7.57
03-01-13 38.33 38.54 38.11 1,182,800 38.50 7.57
03-01-10 38.75 38.75 38.20 426,900 38.23 7.52
Date Open High Low Vol Cls adjCls
03-01-09 38.67 38.77 38.20 502,200 38.41 7.55
03-01-08 38.95 38.98 38.48 539,100 38.57 7.59
03-01-07 39.86 39.86 38.80 650,000 38.80 7.63
03-01-06 39.15 39.58 39.00 606,100 39.32 7.73
03-01-03 38.13 39.14 38.12 639,700 38.90 7.65
03-01-02 38.55 38.60 38.00 377,900 38.08 7.49
02-12-31 38.05 38.69 38.05 500,200 38.30 7.53
02-12-30 38.15 38.20 37.80 401,600 38.15 7.50
02-12-27 37.85 38.15 37.55 199,600 38.10 7.49
Date Open High Low Vol Cls adjCls
02-12-26 38.22 38.24 37.80 322,200 37.84 7.44
02-12-24 38.21 38.37 38.01 171,300 38.22 7.52
02-12-23 37.75 38.35 37.53 671,800 38.18 7.51
02-12-20 37.40 37.95 37.35 706,000 37.50 7.38
02-12-19 38.30 38.34 37.27 701,600 37.49 7.37
02-12-18 38.35 38.40 38.15 555,800 38.24 7.52
02-12-17 38.80 38.89 38.20 462,900 38.28 7.53
02-12-16 39.26 39.26 38.16 580,600 38.76 7.62
02-12-13 38.65 39.21 38.61 709,700 39.01 7.67
Date Open High Low Vol Cls adjCls
02-12-12 37.55 38.56 37.47 1,041,300 38.53 7.58
02-12-11 37.50 38.24 37.32 596,000 37.50 7.38
02-12-10 39.00 39.00 37.58 829,900 37.58 7.39
02-12-09 38.00 38.50 37.99 899,000 38.18 7.51
02-12-06 37.75 38.50 37.37 1,946,300 38.17 7.51
02-12-05 39.90 40.09 38.68 1,596,300 38.79 7.63
02-12-04 39.70 40.24 39.42 2,379,400 40.00 7.87
02-12-03 43.75 43.76 39.55 3,564,500 40.15 7.90
02-12-02 43.70 44.15 43.59 336,200 44.14 8.68
Date Open High Low Vol Cls adjCls
02-11-29 43.60 43.63 43.25 127,800 43.59 8.57
02-11-27 43.02 43.60 42.72 422,700 43.50 8.56
02-11-26 42.70 43.00 42.50 258,200 43.00 8.46
02-11-25 42.95 42.95 42.35 418,100 42.75 8.41
02-11-22 42.46 42.70 42.25 571,800 42.70 8.40
02-11-21 42.83 42.83 42.00 607,600 42.46 8.35
02-11-20 42.35 42.35 41.90 560,600 42.08 8.28
02-11-19 42.30 42.43 42.20 263,700 42.35 8.33
02-11-18 42.40 42.40 42.08 256,500 42.27 8.31
Date Open High Low Vol Cls adjCls
02-11-15 42.40 42.50 42.25 314,500 42.35 8.33
02-11-14 42.05 42.30 42.00 397,900 42.30 8.32
02-11-13 42.14 42.60 42.03 594,200 42.03 8.27
02-11-12 42.30 42.57 42.15 583,900 42.39 8.34
02-11-11 42.62 42.62 41.86 543,100 42.27 8.31
02-11-08 43.01 43.01 42.35 531,400 42.62 8.38
02-11-07 43.65 43.65 42.75 621,900 43.00 8.46
02-11-06 44.50 44.55 43.34 523,500 43.60 8.58
02-11-05 44.52 45.08 44.41 460,300 44.85 8.66
Date Open High Low Vol Cls adjCls
02-11-04 43.60 44.65 43.50 289,000 44.51 8.59
02-11-01 43.00 44.11 42.90 545,700 43.43 8.38
02-10-31 44.55 44.80 43.18 722,000 43.20 8.34
02-10-30 44.37 44.49 44.10 311,400 44.38 8.57
02-10-29 44.01 44.30 43.75 419,200 44.12 8.52
02-10-28 43.95 44.25 43.90 448,600 44.01 8.50
02-10-25 43.48 44.20 43.48 509,300 44.11 8.51
02-10-24 42.61 43.50 42.61 351,100 43.49 8.40
02-10-23 42.67 42.99 42.16 498,900 42.60 8.22
Date Open High Low Vol Cls adjCls
02-10-22 42.65 42.68 42.35 356,200 42.57 8.22
02-10-21 42.55 42.55 42.00 321,300 42.40 8.18
02-10-18 41.90 42.52 41.80 377,300 42.50 8.20
02-10-17 41.00 42.04 41.00 385,600 41.93 8.09
02-10-16 41.20 41.65 41.00 345,200 41.47 8.01
02-10-15 40.10 41.50 40.10 564,400 41.44 8.00
02-10-14 40.40 40.41 39.50 404,100 40.05 7.73
02-10-11 40.15 40.99 40.15 403,000 40.44 7.81
02-10-10 40.10 40.33 39.50 920,800 40.05 7.73
Date Open High Low Vol Cls adjCls
02-10-09 41.15 41.20 40.09 383,900 40.17 7.75
02-10-08 41.50 41.62 40.81 583,300 41.24 7.96
02-10-07 42.20 42.21 41.35 554,900 41.43 8.00
02-10-04 43.10 43.35 42.25 359,000 42.30 8.17
02-10-03 42.88 43.22 42.66 360,400 43.05 8.31
02-10-02 42.70 43.15 42.40 491,900 42.99 8.30
02-10-01 42.60 42.75 42.32 445,600 42.60 8.22
02-09-30 42.26 42.70 42.02 418,300 42.60 8.22
02-09-27 42.05 42.70 41.90 428,900 42.25 8.16
Date Open High Low Vol Cls adjCls
02-09-26 41.29 42.05 41.24 896,800 42.05 8.12
02-09-25 40.84 41.34 40.84 473,000 41.29 7.97
02-09-24 41.30 41.32 40.65 560,900 40.81 7.88
02-09-23 41.62 41.75 41.15 329,400 41.30 7.97
02-09-20 41.08 41.64 41.08 223,300 41.60 8.03
02-09-19 41.50 41.60 41.00 500,700 41.08 7.93
02-09-18 41.95 42.04 41.50 476,100 41.50 8.01
02-09-17 42.25 42.34 41.85 1,705,000 41.90 8.09
02-09-16 42.45 42.50 42.26 403,400 42.27 8.16
Date Open High Low Vol Cls adjCls
02-09-13 42.57 42.68 42.45 456,500 42.53 8.21
02-09-12 42.60 42.79 42.51 197,000 42.60 8.22
02-09-11 42.55 42.60 42.50 194,100 42.55 8.21
02-09-10 42.60 42.81 42.50 227,500 42.54 8.21
02-09-09 42.70 42.72 42.26 236,500 42.60 8.22
02-09-06 42.50 42.70 42.18 320,800 42.70 8.24
02-09-05 42.65 42.74 42.29 229,700 42.51 8.21
02-09-04 42.50 43.00 42.48 298,900 42.55 8.21
02-09-03 43.00 43.00 42.50 209,300 42.52 8.21
Date Open High Low Vol Cls adjCls
02-08-30 42.48 43.00 42.42 228,800 43.00 8.30
02-08-29 42.85 42.85 42.32 435,500 42.47 8.20
02-08-28 41.89 43.07 41.89 642,500 42.85 8.27
02-08-27 42.14 42.15 41.80 482,700 41.89 8.09
02-08-26 41.78 42.31 41.60 288,600 42.15 8.14
02-08-23 41.87 41.99 41.65 223,800 41.78 8.07
02-08-22 41.95 42.07 41.50 321,500 41.87 8.08
02-08-21 42.30 42.40 41.25 835,100 41.95 8.10
02-08-20 41.74 41.80 41.26 648,300 41.40 7.99
Date Open High Low Vol Cls adjCls
02-08-19 42.45 42.45 41.99 486,200 41.99 8.11
02-08-16 41.30 42.50 41.28 449,300 42.50 8.20
02-08-15 41.25 41.55 41.10 450,600 41.32 7.98
02-08-14 41.75 41.76 40.58 1,147,000 41.25 7.96
02-08-13 42.82 43.00 42.00 504,900 42.00 8.11
02-08-12 42.42 42.85 42.18 428,700 42.82 8.27
02-08-09 43.00 43.00 42.35 346,100 42.67 8.24
02-08-08 42.69 43.05 42.66 550,500 42.90 8.28
02-08-07 42.30 42.65 41.76 690,000 42.65 8.23
Date Open High Low Vol Cls adjCls
02-08-06 42.55 43.00 41.86 525,300 42.02 8.11
02-08-05 43.30 43.31 42.51 816,000 42.55 8.21
02-08-02 43.55 43.59 42.85 679,900 43.34 8.37
02-08-01 42.90 43.85 42.50 486,400 43.55 8.41
02-07-31 43.87 44.50 43.28 636,400 43.81 8.30
02-07-30 43.85 43.90 42.71 1,363,700 43.87 8.31
02-07-29 42.75 44.03 42.57 975,000 43.96 8.33
02-07-26 42.25 42.29 41.74 1,089,200 42.00 7.96
02-07-25 40.50 42.20 39.75 830,100 42.13 7.98
Date Open High Low Vol Cls adjCls
02-07-24 38.00 40.25 36.80 1,344,400 40.01 7.58
02-07-23 39.90 40.65 38.15 900,100 38.67 7.33
02-07-22 41.60 41.70 39.51 1,224,700 40.26 7.63
02-07-19 40.50 42.00 39.98 1,638,000 42.00 7.96
02-07-18 40.20 41.30 39.20 1,017,800 40.55 7.68
02-07-17 39.60 40.26 39.60 928,900 40.17 7.61
02-07-16 39.15 40.21 38.90 554,900 39.50 7.48
02-07-15 39.00 39.20 37.80 943,000 39.15 7.42
02-07-12 39.59 40.00 39.15 669,600 39.51 7.48
Date Open High Low Vol Cls adjCls
02-07-11 40.95 40.95 38.05 1,604,800 39.50 7.48
02-07-10 41.15 41.45 40.85 672,900 40.95 7.76
02-07-09 41.20 41.40 41.11 411,800 41.15 7.79
02-07-08 41.15 41.55 40.88 345,700 41.12 7.79
02-07-05 40.86 41.70 40.71 212,600 41.00 7.77
02-07-03 41.80 42.03 40.41 892,000 40.85 7.74
02-07-02 42.52 42.70 41.40 655,900 41.80 7.92
02-07-01 42.85 42.89 42.48 373,800 42.51 8.05
02-06-28 42.91 42.96 42.45 607,000 42.90 8.13
Date Open High Low Vol Cls adjCls
02-06-27 42.75 43.11 42.65 339,700 42.90 8.13
02-06-26 43.35 43.35 42.60 320,200 42.81 8.11
02-06-25 43.20 43.65 42.85 292,500 43.40 8.22
02-06-24 43.51 43.59 43.00 249,700 43.25 8.19
02-06-21 43.70 43.85 43.21 417,200 43.52 8.24
02-06-20 43.19 43.75 43.05 398,100 43.70 8.28
02-06-19 43.25 43.34 43.00 263,700 43.14 8.17
02-06-18 43.40 43.49 43.05 266,800 43.15 8.17
02-06-17 43.15 43.40 43.10 282,000 43.40 8.22
Date Open High Low Vol Cls adjCls
02-06-14 43.13 43.37 42.95 377,300 43.14 8.17
02-06-13 43.15 43.44 43.01 303,900 43.25 8.19
02-06-12 43.00 43.36 42.83 302,000 43.00 8.15
02-06-11 42.80 43.19 42.37 399,200 43.00 8.15
02-06-10 42.95 43.20 42.76 241,300 42.80 8.11
02-06-07 42.66 42.79 42.26 280,900 42.65 8.08
02-06-06 42.58 42.77 42.50 182,900 42.66 8.08
02-06-05 42.35 42.86 42.25 238,000 42.41 8.03
02-06-04 42.29 42.60 42.11 213,200 42.40 8.03
Date Open High Low Vol Cls adjCls
02-06-03 41.78 42.43 41.78 197,200 42.29 8.01
02-05-31 41.75 42.05 41.70 278,200 41.77 7.91
02-05-30 41.20 41.75 41.20 253,600 41.75 7.91
02-05-29 41.10 41.20 41.00 238,900 41.20 7.80
02-05-28 41.05 41.15 40.75 182,300 41.12 7.79
02-05-24 40.75 41.36 40.60 383,200 41.12 7.79
02-05-23 40.54 40.98 40.46 304,400 40.82 7.73
02-05-22 40.49 40.70 40.46 322,200 40.53 7.68
02-05-21 40.60 40.83 40.36 455,000 40.50 7.67
Date Open High Low Vol Cls adjCls
02-05-20 40.82 40.82 40.10 389,400 40.35 7.64
02-05-17 40.51 40.82 40.46 333,100 40.82 7.73
02-05-16 41.01 41.01 40.45 325,900 40.50 7.67
02-05-15 40.54 41.02 40.50 446,700 41.01 7.77
02-05-14 40.30 40.46 40.20 213,000 40.44 7.66
02-05-13 40.22 40.40 40.11 265,100 40.20 7.61
02-05-10 40.40 40.45 40.16 240,900 40.21 7.62
02-05-09 40.29 40.64 40.25 254,700 40.30 7.63
02-05-08 40.54 40.54 39.99 338,800 40.28 7.63
Date Open High Low Vol Cls adjCls
02-05-07 40.61 40.87 40.50 298,700 40.52 7.68
02-05-06 41.00 41.02 40.60 256,900 40.60 7.69
02-05-03 40.75 40.99 40.38 378,200 40.82 7.73
02-05-02 40.60 40.75 40.28 702,100 40.50 7.67
02-05-01 41.10 41.34 40.10 838,400 40.90 7.59
02-04-30 40.95 41.00 40.70 485,500 40.83 7.58
02-04-29 40.65 41.23 40.65 424,500 40.89 7.59
02-04-26 41.09 41.25 40.40 447,100 40.40 7.50
02-04-25 41.00 41.30 40.57 364,100 40.84 7.58
Date Open High Low Vol Cls adjCls
02-04-24 40.15 41.03 40.12 314,900 40.94 7.60
02-04-23 40.30 40.69 39.98 510,600 40.02 7.43
02-04-22 40.50 40.65 39.91 555,400 40.29 7.48
02-04-19 40.95 40.95 40.34 530,600 40.50 7.52
02-04-18 40.50 41.25 40.50 464,500 40.77 7.57
02-04-17 41.15 41.28 38.90 1,215,300 40.50 7.52
02-04-16 43.28 43.48 41.38 1,339,600 41.40 7.69
02-04-15 43.79 43.84 43.13 384,700 43.28 8.04
02-04-12 43.10 43.90 43.10 388,500 43.79 8.13
Date Open High Low Vol Cls adjCls
02-04-11 43.29 43.29 42.85 462,700 43.10 8.00
02-04-10 42.50 43.80 41.98 699,000 43.29 8.04
02-04-09 42.25 42.75 42.04 414,200 42.70 7.93
02-04-08 42.10 42.35 41.85 327,600 42.08 7.81
02-04-05 41.47 42.13 41.25 283,700 41.90 7.78
02-04-04 41.00 41.27 40.70 243,300 41.27 7.66
02-04-03 40.75 41.20 40.70 238,300 40.79 7.57
02-04-02 40.90 41.25 40.50 368,500 40.60 7.54
02-04-01 40.65 40.90 40.60 350,000 40.65 7.55
Date Open High Low Vol Cls adjCls
02-03-28 40.96 40.99 40.55 468,000 40.55 7.53
02-03-27 40.96 41.35 40.80 686,000 41.00 7.61
02-03-26 40.55 41.09 40.41 363,900 41.06 7.62
02-03-25 40.30 40.73 40.13 424,300 40.55 7.53
02-03-22 40.00 40.51 39.85 267,500 40.23 7.47
02-03-21 39.80 40.15 39.51 250,300 40.12 7.45
02-03-20 39.65 40.08 39.40 426,500 39.85 7.40
02-03-19 39.69 39.83 39.52 318,200 39.73 7.38
02-03-18 39.60 39.74 39.50 643,200 39.69 7.37
Date Open High Low Vol Cls adjCls
02-03-15 38.98 39.53 38.78 263,700 39.25 7.29
02-03-14 38.50 38.97 38.41 256,100 38.90 7.22
02-03-13 38.25 38.67 38.25 236,100 38.50 7.15
02-03-12 37.96 38.20 37.85 156,400 38.10 7.07
02-03-11 38.67 38.67 37.90 296,500 37.95 7.05
02-03-08 38.20 38.54 38.08 348,900 38.42 7.13
02-03-07 38.30 38.47 38.01 331,200 38.19 7.09
02-03-06 38.60 38.61 38.30 282,400 38.58 7.16
02-03-05 38.18 38.60 38.08 284,800 38.52 7.15
Date Open High Low Vol Cls adjCls
02-03-04 38.07 38.24 37.87 328,100 38.18 7.09
02-03-01 37.80 38.15 37.66 444,700 38.00 7.06
02-02-28 38.25 38.25 37.76 279,100 37.80 7.02
02-02-27 38.01 38.40 37.90 180,100 38.35 7.12
02-02-26 38.05 38.39 37.90 251,400 38.17 7.09
02-02-25 38.00 38.15 37.78 231,900 37.91 7.04
02-02-22 37.56 37.99 37.30 293,200 37.97 7.05
02-02-21 37.36 37.95 37.15 781,800 37.56 6.97
02-02-20 37.11 37.27 37.01 585,900 37.11 6.89
Date Open High Low Vol Cls adjCls
02-02-19 37.44 37.49 37.15 331,600 37.15 6.90
02-02-15 37.10 37.27 36.95 360,600 37.20 6.91
02-02-14 37.20 37.20 37.00 606,800 37.00 6.87
02-02-13 37.15 37.22 37.07 334,700 37.18 6.90
02-02-12 37.30 37.36 37.07 909,100 37.08 6.88
02-02-11 37.29 37.49 37.22 407,400 37.30 6.93
02-02-08 37.30 37.38 37.23 312,900 37.30 6.93
02-02-07 37.40 37.45 37.15 269,000 37.25 6.92
02-02-06 37.65 37.65 37.35 281,500 37.39 6.94
Date Open High Low Vol Cls adjCls
02-02-05 37.71 37.74 37.58 401,900 37.58 6.98
02-02-04 37.85 37.99 37.66 336,400 37.70 7.00
02-02-01 37.97 38.00 37.60 321,700 37.65 6.99
02-01-31 37.93 38.03 37.45 656,600 37.97 7.05
02-01-30 38.52 38.65 38.30 1,056,300 38.49 7.00
02-01-29 38.50 38.60 38.31 372,200 38.32 6.97
02-01-28 38.55 38.55 38.25 974,100 38.40 6.98
02-01-25 37.50 38.20 37.49 520,000 38.02 6.91
02-01-24 37.58 37.65 37.35 445,100 37.40 6.80
Date Open High Low Vol Cls adjCls
02-01-23 37.79 37.90 37.40 510,800 37.50 6.82
02-01-22 37.50 37.67 37.49 509,700 37.59 6.83
02-01-18 37.61 37.61 37.31 605,900 37.49 6.82
02-01-17 37.81 37.82 37.60 369,100 37.60 6.84
02-01-16 37.98 38.10 37.56 281,500 37.77 6.87
02-01-15 37.37 38.15 37.36 599,500 37.98 6.91
02-01-14 37.22 37.34 37.15 468,800 37.34 6.79
02-01-11 37.16 37.23 37.01 277,100 37.15 6.75
02-01-10 37.00 37.19 36.83 339,700 36.96 6.72
Date Open High Low Vol Cls adjCls
02-01-09 37.15 37.20 36.94 472,400 36.94 6.72
02-01-08 37.24 37.24 36.90 415,300 36.93 6.71
02-01-07 36.86 37.10 36.75 740,300 37.00 6.73
02-01-04 37.00 37.05 36.70 509,900 36.85 6.70
02-01-03 36.59 37.04 36.55 401,900 36.80 6.69
02-01-02 36.19 36.74 35.80 320,000 36.51 6.64
01-12-31 35.99 36.49 35.75 421,900 36.21 6.58
01-12-28 35.90 36.02 35.75 354,000 35.99 6.54
01-12-27 35.52 36.00 35.40 1,632,100 35.85 6.52
Date Open High Low Vol Cls adjCls
01-12-26 35.60 35.61 35.19 235,000 35.36 6.43
01-12-24 35.39 35.63 35.38 145,600 35.54 6.46
01-12-21 35.99 35.99 35.10 428,200 35.40 6.44
01-12-20 36.09 36.09 35.76 406,300 36.00 6.55
01-12-19 36.20 36.20 36.02 300,000 36.06 6.56
01-12-18 36.16 36.25 36.08 294,000 36.20 6.58
01-12-17 36.20 36.30 36.05 309,900 36.07 6.56
01-12-14 35.88 36.30 35.73 361,200 36.19 6.58
01-12-13 35.86 35.93 35.55 306,600 35.75 6.50
Date Open High Low Vol Cls adjCls
01-12-12 36.48 36.48 35.81 316,000 36.01 6.55
01-12-11 36.74 36.74 36.28 277,600 36.35 6.61
01-12-10 36.98 36.98 36.48 218,500 36.62 6.66
01-12-07 37.00 37.17 36.88 296,700 36.91 6.71
01-12-06 37.15 37.30 37.00 370,000 37.05 6.74
01-12-05 37.40 37.55 36.75 1,348,100 37.00 6.73
01-12-04 37.40 37.55 37.25 174,600 37.40 6.80
01-12-03 37.25 37.56 37.16 213,900 37.20 6.76
01-11-30 37.40 37.45 37.10 309,000 37.14 6.75
Date Open High Low Vol Cls adjCls
01-11-29 37.49 37.49 37.24 181,800 37.40 6.80
01-11-28 37.20 37.34 37.12 227,500 37.24 6.77
01-11-27 37.50 37.54 37.24 529,900 37.24 6.77
01-11-26 37.25 37.79 37.25 402,100 37.50 6.82
01-11-23 37.25 37.30 37.23 270,500 37.25 6.77
01-11-21 37.44 37.45 37.11 438,500 37.24 6.77
01-11-20 37.85 37.92 36.94 628,700 37.20 6.76
01-11-19 38.24 38.24 37.86 313,400 37.90 6.89
01-11-16 38.25 38.29 38.10 282,200 38.22 6.95
Date Open High Low Vol Cls adjCls
01-11-15 38.29 38.29 38.10 227,900 38.25 6.95
01-11-14 38.59 38.65 38.28 332,000 38.28 6.96
01-11-13 38.49 38.49 38.19 280,600 38.36 6.97
01-11-12 38.53 38.54 38.06 316,400 38.35 6.97
01-11-09 38.58 38.73 38.20 166,500 38.50 7.00
01-11-08 38.75 38.78 38.34 198,100 38.78 7.05
01-11-07 38.86 39.00 38.68 450,400 38.74 7.04
01-11-06 38.68 38.72 38.38 209,900 38.62 7.02
01-11-05 38.51 38.74 38.15 354,700 38.44 6.99
Date Open High Low Vol Cls adjCls
01-11-02 38.90 38.94 38.35 328,700 38.63 7.02
01-11-01 37.30 39.03 37.20 798,000 39.02 7.09
01-10-31 37.13 37.22 36.87 358,200 37.22 6.77
01-10-30 37.45 37.70 37.35 440,100 37.62 6.70
01-10-29 37.18 37.60 36.77 602,600 37.08 6.60
01-10-26 37.04 37.14 36.86 208,400 36.98 6.58
01-10-25 36.90 37.17 36.76 164,700 37.12 6.61
01-10-24 36.98 37.25 36.80 434,600 36.85 6.56
01-10-23 36.54 37.12 36.50 193,900 36.95 6.58
Date Open High Low Vol Cls adjCls
01-10-22 36.45 36.70 36.20 344,100 36.54 6.50
01-10-19 37.25 37.27 36.65 234,800 36.80 6.55
01-10-18 37.32 37.38 37.06 198,500 37.21 6.62
01-10-17 37.82 37.82 37.08 425,800 37.24 6.63
01-10-16 37.90 37.98 37.65 234,800 37.78 6.72
01-10-15 38.30 38.30 37.65 244,400 37.80 6.73
01-10-12 37.90 38.24 37.45 179,400 38.10 6.78
01-10-11 37.80 38.02 37.56 220,700 37.95 6.75
01-10-10 37.68 37.92 37.56 428,700 37.82 6.73
Date Open High Low Vol Cls adjCls
01-10-09 38.19 38.21 37.60 217,600 37.83 6.73
01-10-08 37.78 38.10 37.50 134,200 38.05 6.77
01-10-05 37.76 37.99 37.51 197,200 37.78 6.72
01-10-04 37.99 38.10 37.70 287,500 37.86 6.74
01-10-03 37.83 38.04 37.75 298,400 37.89 6.74
01-10-02 38.49 38.75 37.78 303,500 37.93 6.75
01-10-01 38.30 38.51 38.09 265,500 38.49 6.85
01-09-28 38.00 38.60 37.83 495,400 38.45 6.84
01-09-27 38.38 38.38 37.78 419,200 38.00 6.76
Date Open High Low Vol Cls adjCls
01-09-26 36.85 38.50 36.56 879,500 38.36 6.83
01-09-25 36.26 36.70 36.00 420,300 36.48 6.49
01-09-24 36.37 36.80 36.25 585,200 36.27 6.46
01-09-21 35.40 36.25 35.06 869,000 36.13 6.43
01-09-20 35.75 35.80 35.16 489,900 35.78 6.37
01-09-19 35.58 36.05 35.05 528,100 35.75 6.36
01-09-18 34.65 35.71 34.52 330,300 35.58 6.33
01-09-17 33.80 34.70 33.75 490,400 34.45 6.13
01-09-10 34.46 34.68 33.95 527,700 34.24 6.09
Date Open High Low Vol Cls adjCls
01-09-07 34.80 34.82 34.10 560,600 34.44 6.13
01-09-06 35.00 35.03 34.70 260,900 34.70 6.18
01-09-05 35.00 35.22 34.90 247,700 34.98 6.23
01-09-04 35.70 35.70 34.94 429,300 35.00 6.23
01-08-31 35.65 35.85 35.45 212,400 35.46 6.31
01-08-30 35.73 35.97 35.27 278,900 35.65 6.35
01-08-29 35.45 35.60 35.02 267,000 35.60 6.34
01-08-28 35.47 35.66 35.25 318,600 35.50 6.32
01-08-27 35.50 35.74 35.42 329,400 35.57 6.33
Date Open High Low Vol Cls adjCls
01-08-24 35.46 35.48 35.21 275,400 35.35 6.29
01-08-23 35.35 35.57 35.20 518,900 35.30 6.28
01-08-22 35.55 35.60 35.30 320,200 35.30 6.28
01-08-21 35.15 35.50 35.03 602,400 35.50 6.32
01-08-20 34.93 35.14 34.87 848,800 35.01 6.23
01-08-17 35.00 35.00 34.94 230,600 34.99 6.23
01-08-16 35.15 35.15 34.93 280,900 34.99 6.23
01-08-15 35.00 35.16 34.92 371,800 35.15 6.26
01-08-14 35.00 35.00 34.90 483,300 35.00 6.23
Date Open High Low Vol Cls adjCls
01-08-13 35.00 35.00 34.84 327,600 35.00 6.23
01-08-10 35.00 35.04 34.80 632,000 34.98 6.23
01-08-09 35.00 35.00 34.82 285,300 35.00 6.23
01-08-08 34.98 35.04 34.78 381,700 34.99 6.23
01-08-07 34.85 35.01 34.67 344,600 34.89 6.21
01-08-06 34.94 34.99 34.80 242,400 34.89 6.21
01-08-03 34.99 35.00 34.88 231,000 34.95 6.22
01-08-02 34.85 35.00 34.75 227,500 34.99 6.23
01-08-01 34.95 35.00 34.55 334,900 34.94 6.22
Date Open High Low Vol Cls adjCls
01-07-31 35.75 35.84 35.58 268,600 35.68 6.21
01-07-30 35.80 35.90 35.55 383,200 35.55 6.19
01-07-27 36.00 36.00 35.60 277,100 35.71 6.22
01-07-26 35.59 36.00 35.44 399,900 36.00 6.27
01-07-25 35.47 35.55 35.43 607,000 35.49 6.18
01-07-24 35.49 35.55 35.37 453,000 35.37 6.16
01-07-23 35.54 35.60 35.32 172,800 35.36 6.16
01-07-20 35.81 35.81 35.33 440,500 35.50 6.18
01-07-19 36.05 36.06 35.70 472,800 35.80 6.23
Date Open High Low Vol Cls adjCls
01-07-18 36.35 36.35 35.92 403,600 36.05 6.28
01-07-17 35.60 36.33 35.57 459,000 36.12 6.29
01-07-16 35.54 35.83 35.50 259,800 35.60 6.20
01-07-13 35.25 35.45 35.18 217,400 35.42 6.17
01-07-12 35.28 35.35 35.10 410,000 35.24 6.14
01-07-11 35.29 35.30 35.08 229,300 35.11 6.11
01-07-10 35.16 35.29 35.10 293,400 35.12 6.11
01-07-09 35.25 35.36 35.00 363,900 35.16 6.12
01-07-06 35.50 35.50 35.18 124,100 35.34 6.15
Date Open High Low Vol Cls adjCls
01-07-05 35.65 35.75 35.41 290,100 35.49 6.18
01-07-03 35.66 35.89 35.51 252,800 35.73 6.22
01-07-02 35.00 35.47 34.91 450,200 35.43 6.17
01-06-29 35.30 35.75 34.30 1,653,100 34.40 5.99
01-06-28 35.20 35.65 35.20 330,300 35.45 6.17
01-06-27 35.50 35.50 35.07 264,400 35.20 6.13
01-06-26 35.10 35.55 34.80 292,700 35.55 6.19
01-06-25 35.32 35.40 34.90 448,200 35.00 6.09
01-06-22 35.62 35.70 35.22 477,400 35.39 6.16
Date Open High Low Vol Cls adjCls
01-06-21 35.90 35.90 35.52 361,500 35.73 6.22
01-06-20 35.55 36.20 35.35 419,200 36.20 6.30
01-06-19 36.08 36.15 35.30 419,400 35.78 6.23
01-06-18 35.70 36.08 35.43 428,200 36.08 6.28
01-06-15 35.60 35.81 35.25 430,600 35.60 6.20
01-06-14 35.10 35.73 35.05 333,800 35.67 6.21
01-06-13 35.45 35.55 35.10 756,300 35.28 6.14
01-06-12 35.18 35.61 34.95 719,200 35.53 6.19
01-06-11 34.90 35.29 34.80 662,800 35.25 6.14
Date Open High Low Vol Cls adjCls
01-06-08 34.80 34.80 34.70 198,500 34.70 6.04
01-06-07 34.48 34.99 34.48 256,300 34.85 6.07
01-06-06 34.98 34.98 34.71 209,700 34.72 6.04
01-06-05 34.68 34.99 34.62 307,000 34.95 6.08
01-06-04 34.50 34.88 34.39 209,300 34.88 6.07
01-06-01 34.34 34.56 34.14 285,900 34.56 6.02
01-05-31 34.30 34.40 34.08 308,800 34.12 5.94
01-05-30 34.50 34.52 34.05 325,200 34.10 5.94
01-05-29 34.70 34.79 34.52 289,400 34.54 6.01
Date Open High Low Vol Cls adjCls
01-05-25 34.74 34.90 34.48 379,700 34.72 6.04
01-05-24 34.79 34.88 34.51 376,800 34.88 6.07
01-05-23 34.76 34.94 34.38 721,200 34.79 6.06
01-05-22 34.77 34.88 34.69 401,400 34.76 6.05
01-05-21 34.75 34.89 34.40 592,900 34.74 6.05
01-05-18 34.30 34.75 34.30 445,600 34.75 6.05
01-05-17 34.45 34.75 34.32 343,500 34.50 6.01
01-05-16 34.79 34.79 34.44 565,700 34.50 6.01
01-05-15 34.54 34.78 34.40 490,100 34.78 6.06
Date Open High Low Vol Cls adjCls
01-05-14 34.55 34.67 34.36 416,800 34.48 6.00
01-05-11 34.80 34.84 34.50 297,100 34.72 6.04
01-05-10 34.95 34.95 34.45 525,700 34.80 6.06
01-05-09 34.50 34.94 34.30 2,898,700 34.90 6.08
01-05-08 35.48 35.48 34.72 711,100 34.80 6.06
01-05-07 35.59 35.92 35.50 280,600 35.72 6.22
01-05-04 34.97 35.60 34.90 262,900 35.59 6.20
01-05-03 34.98 35.12 34.70 246,600 34.96 6.09
01-05-02 35.40 35.40 34.80 291,000 34.92 6.08
Date Open High Low Vol Cls adjCls
01-05-01 35.33 35.33 34.78 345,900 35.19 6.13
01-04-30 36.80 36.80 35.87 535,200 36.10 6.15
01-04-27 35.80 36.70 35.80 428,200 36.70 6.25
01-04-26 35.90 36.20 35.80 431,500 35.99 6.13
01-04-25 34.60 35.70 34.55 432,200 35.60 6.07
01-04-24 34.15 34.90 34.00 470,200 34.60 5.90
01-04-23 34.00 34.37 34.00 251,700 34.20 5.83
01-04-20 34.85 34.85 33.00 2,640,300 34.02 5.80
01-04-19 34.95 35.05 34.88 471,900 34.95 5.96
Date Open High Low Vol Cls adjCls
01-04-18 35.00 35.31 34.60 356,900 35.00 5.96
01-04-17 34.33 34.76 34.15 413,300 34.70 5.91
01-04-16 34.50 34.65 34.24 374,000 34.38 5.86
01-04-12 34.25 34.85 34.10 417,700 34.61 5.90
01-04-11 34.20 34.40 34.00 648,700 34.30 5.84
01-04-10 34.75 34.75 34.10 308,100 34.24 5.83
01-04-09 34.10 34.80 34.01 182,500 34.50 5.88
01-04-06 34.58 34.58 33.90 390,700 33.97 5.79
01-04-05 34.25 34.65 34.11 610,900 34.53 5.88
Date Open High Low Vol Cls adjCls
01-04-04 34.25 34.26 34.01 269,000 34.25 5.84
01-04-03 34.30 34.30 33.93 452,400 34.25 5.84
01-04-02 34.00 34.36 33.95 297,100 34.30 5.84
01-03-30 33.77 34.36 33.77 729,500 33.92 5.78
01-03-29 33.85 34.10 33.80 473,500 33.90 5.78
01-03-28 34.18 34.20 33.85 248,100 33.85 5.77
01-03-27 34.30 34.45 33.75 361,500 34.18 5.82
01-03-26 34.10 34.50 33.94 211,300 34.50 5.88
01-03-23 33.30 34.25 33.30 548,600 34.03 5.80
Date Open High Low Vol Cls adjCls
01-03-22 33.20 33.49 32.84 389,800 33.44 5.70
01-03-21 32.70 33.25 32.65 728,900 33.20 5.66
01-03-20 33.50 33.65 32.50 180,100 32.50 5.54
01-03-19 32.25 33.50 32.15 181,600 33.50 5.71
01-03-16 32.70 32.95 32.35 250,600 32.50 5.54
01-03-15 32.60 32.99 32.56 184,200 32.69 5.57
01-03-14 33.30 33.30 32.50 178,300 32.84 5.60
01-03-13 33.00 33.40 32.55 148,700 33.40 5.69
01-03-12 32.90 33.21 32.50 184,000 33.21 5.66
Date Open High Low Vol Cls adjCls
01-03-09 33.20 33.20 32.68 234,500 32.83 5.59
01-03-08 32.80 33.60 32.80 279,300 33.30 5.67
01-03-07 32.35 32.96 32.35 149,800 32.79 5.59
01-03-06 32.70 32.70 32.41 149,100 32.45 5.53
01-03-05 32.60 32.85 32.26 214,100 32.70 5.57
01-03-02 31.86 33.00 31.86 263,700 32.60 5.55
01-03-01 31.20 31.85 30.95 640,800 31.85 5.43
01-02-28 30.80 31.40 30.80 294,500 31.31 5.33
01-02-27 31.15 31.20 30.68 214,800 30.75 5.24
Date Open High Low Vol Cls adjCls
01-02-26 31.00 31.25 31.00 115,900 31.20 5.32
01-02-23 30.93 31.60 30.28 395,900 31.16 5.31
01-02-22 31.21 31.80 31.00 194,300 31.17 5.31
01-02-21 31.70 31.70 31.17 196,800 31.25 5.32
01-02-20 31.20 31.30 30.76 161,200 31.26 5.33
01-02-16 31.25 31.25 30.91 94,900 31.05 5.29
01-02-15 31.00 31.25 30.68 163,200 31.18 5.31
01-02-14 30.75 30.98 30.50 147,400 30.98 5.28
01-02-13 31.06 31.40 30.58 146,700 30.64 5.22
Date Open High Low Vol Cls adjCls
01-02-12 30.60 31.30 30.50 120,800 31.30 5.33
01-02-09 30.59 30.95 30.50 113,500 30.72 5.23
01-02-08 31.30 31.30 30.66 100,400 30.83 5.25
01-02-07 31.30 31.30 31.00 100,400 31.13 5.30
01-02-06 30.90 31.40 30.30 144,900 31.40 5.35
01-02-05 30.93 31.25 30.81 156,600 30.90 5.27
01-02-02 31.49 31.49 30.92 134,800 30.92 5.27
01-02-01 30.99 31.30 30.53 191,300 31.30 5.33
01-01-31 32.15 32.42 31.57 363,700 31.74 5.28
Date Open High Low Vol Cls adjCls
01-01-30 32.09 32.16 31.81 153,100 32.14 5.35
01-01-29 31.88 32.25 31.87 151,700 32.09 5.34
01-01-26 32.13 32.25 31.63 179,600 31.88 5.30
01-01-25 32.38 32.38 31.81 387,200 32.25 5.36
01-01-24 32.25 32.50 31.75 158,600 32.31 5.37
01-01-23 32.06 32.25 31.75 191,700 32.25 5.36
01-01-22 32.13 32.19 31.69 116,400 32.06 5.33
01-01-19 32.13 32.19 31.88 97,300 32.13 5.34
01-01-18 31.88 32.13 31.75 265,300 32.06 5.33
Date Open High Low Vol Cls adjCls
01-01-17 31.81 32.00 31.75 207,500 31.94 5.31
01-01-16 31.88 31.94 31.50 178,300 31.94 5.31
01-01-12 31.94 31.94 31.63 112,700 31.88 5.30
01-01-11 31.69 31.94 31.13 236,300 31.94 5.31
01-01-10 31.56 31.88 31.06 240,200 31.88 5.30
01-01-09 31.63 31.81 31.13 194,300 31.69 5.27
01-01-08 31.50 31.88 31.13 328,500 31.75 5.28
01-01-05 30.69 31.00 30.25 251,200 30.75 5.11
01-01-04 30.94 31.00 30.06 283,100 30.94 5.15
Date Open High Low Vol Cls adjCls
01-01-03 29.63 30.81 29.63 300,600 30.69 5.10
01-01-02 29.88 30.00 29.25 291,800 29.56 4.92
00-12-29 30.00 30.44 29.63 344,100 29.88 4.97
00-12-28 29.13 29.94 29.06 248,600 29.94 4.98
00-12-27 28.94 29.13 28.75 236,500 29.13 4.84
00-12-26 28.88 28.94 28.56 130,700 28.88 4.80
00-12-22 28.56 29.00 28.13 191,300 29.00 4.82
00-12-21 28.44 28.69 28.31 126,700 28.56 4.75
00-12-20 28.06 28.63 28.00 146,900 28.44 4.73
Date Open High Low Vol Cls adjCls
00-12-19 28.38 28.38 27.88 141,200 28.31 4.71
00-12-18 28.00 28.63 27.75 139,200 28.63 4.76
00-12-15 27.75 28.00 27.50 226,200 27.94 4.65
00-12-14 27.81 28.00 27.50 135,100 27.69 4.60
00-12-13 28.13 28.19 27.44 143,200 27.81 4.63
00-12-12 28.69 28.69 27.75 142,500 28.06 4.67
00-12-11 28.44 28.63 28.06 138,600 28.56 4.75
00-12-08 27.56 28.69 27.56 157,900 28.69 4.77
00-12-07 28.44 28.44 27.50 107,800 27.81 4.63
Date Open High Low Vol Cls adjCls
00-12-06 28.38 28.44 28.00 109,100 28.19 4.69
00-12-05 27.75 28.50 27.69 129,600 28.38 4.72
00-12-04 27.75 27.81 27.44 214,300 27.50 4.57
00-12-01 27.50 27.50 27.00 280,600 27.50 4.57
00-11-30 27.25 27.75 27.00 264,800 27.25 4.53
00-11-29 27.50 27.56 27.25 356,000 27.31 4.54
00-11-28 27.81 27.94 27.38 170,400 27.56 4.58
00-11-27 28.19 28.25 27.94 142,300 27.94 4.65
00-11-24 28.25 28.25 28.06 74,400 28.19 4.69
Date Open High Low Vol Cls adjCls
00-11-22 28.63 28.69 28.00 104,300 28.38 4.72
00-11-21 28.94 28.94 28.38 208,400 28.56 4.75
00-11-20 28.50 28.81 28.31 124,700 28.44 4.73
00-11-17 28.38 28.63 28.25 132,400 28.50 4.74
00-11-16 28.19 28.25 27.88 139,000 28.06 4.67
00-11-15 28.13 28.19 27.94 70,700 28.19 4.69
00-11-14 28.50 28.50 27.63 74,700 28.13 4.68
00-11-13 27.50 28.25 27.38 105,600 28.25 4.70
00-11-10 27.94 28.00 27.56 94,900 27.63 4.59
Date Open High Low Vol Cls adjCls
00-11-09 28.06 28.19 27.50 251,400 28.19 4.69
00-11-08 27.88 28.19 27.75 327,400 28.19 4.69
00-11-07 27.75 28.19 27.38 173,000 28.13 4.68
00-11-06 28.00 28.06 27.13 152,600 27.94 4.65
00-11-03 28.38 28.50 27.81 177,200 28.19 4.69
00-11-02 28.38 28.63 28.38 123,400 28.63 4.76
00-11-01 28.63 28.69 28.13 221,600 28.38 4.72
00-10-31 29.44 29.63 29.31 221,100 29.38 4.76
00-10-30 28.94 29.50 28.81 159,900 29.38 4.76
Date Open High Low Vol Cls adjCls
00-10-27 28.75 29.00 28.69 110,000 28.94 4.69
00-10-26 28.50 29.38 28.50 119,200 28.94 4.69
00-10-25 29.13 29.13 28.44 146,700 28.56 4.63
00-10-24 29.25 29.50 28.75 139,400 28.75 4.66
00-10-23 29.06 29.44 29.00 206,000 29.06 4.71
00-10-20 29.50 29.50 29.00 92,500 29.19 4.73
00-10-19 29.56 29.63 29.19 108,700 29.44 4.77
00-10-18 28.75 29.50 28.50 104,300 29.44 4.77
00-10-17 29.00 29.13 28.75 142,500 28.88 4.68
Date Open High Low Vol Cls adjCls
00-10-16 29.63 30.06 29.00 213,700 29.06 4.71
00-10-13 29.38 29.63 29.06 134,400 29.63 4.80
00-10-12 29.31 29.75 29.13 157,200 29.38 4.76
00-10-11 29.38 29.63 29.06 217,000 29.56 4.79
00-10-10 28.75 29.25 28.69 142,100 29.25 4.74
00-10-09 28.75 28.94 28.50 63,900 28.88 4.68
00-10-06 29.00 29.00 28.75 119,000 28.81 4.67
00-10-05 28.94 29.00 28.75 68,700 28.81 4.67
00-10-04 28.94 29.00 28.38 193,500 28.94 4.69
Date Open High Low Vol Cls adjCls
00-10-03 29.00 29.06 28.63 137,500 28.69 4.65
00-10-02 29.69 29.69 28.94 75,500 29.00 4.70
00-09-29 29.63 29.81 29.50 202,000 29.63 4.80
00-09-28 29.25 30.50 29.25 191,700 30.50 4.94
00-09-27 29.19 29.38 29.00 124,300 29.38 4.76
00-09-26 29.13 29.19 28.81 91,800 29.06 4.71
00-09-25 29.06 29.19 28.50 96,400 29.19 4.73
00-09-22 28.81 29.19 28.81 237,200 29.13 4.72
00-09-21 28.63 28.88 28.63 87,600 28.69 4.65
Date Open High Low Vol Cls adjCls
00-09-20 28.75 28.88 28.56 148,000 28.75 4.66
00-09-19 28.25 28.75 28.13 157,900 28.75 4.66
00-09-18 28.06 28.38 28.06 232,800 28.06 4.55
00-09-15 28.13 28.44 28.00 147,800 28.00 4.54
00-09-14 28.19 28.63 28.06 249,000 28.38 4.60
00-09-13 28.06 28.56 28.06 206,000 28.19 4.57
00-09-12 28.25 28.44 28.00 207,500 28.31 4.59
00-09-11 28.50 28.50 27.63 154,800 28.25 4.58
00-09-08 28.31 28.69 28.31 199,800 28.38 4.60
Date Open High Low Vol Cls adjCls
00-09-07 28.13 28.63 28.06 343,700 28.56 4.63
00-09-06 27.38 28.13 26.75 567,200 28.13 4.56
00-09-05 26.63 27.38 26.63 227,100 27.19 4.41
00-09-01 26.44 26.63 26.13 111,100 26.38 4.27
00-08-31 26.56 26.75 26.13 143,200 26.50 4.29
00-08-30 26.44 26.50 26.13 175,900 26.38 4.27
00-08-29 26.94 27.00 26.31 218,700 26.44 4.28
00-08-28 27.38 27.38 26.81 157,900 27.00 4.38
00-08-25 27.00 27.25 26.75 118,800 27.19 4.41
Date Open High Low Vol Cls adjCls
00-08-24 27.38 27.44 26.88 108,900 27.06 4.39
00-08-23 27.06 27.56 27.06 116,400 27.44 4.45
00-08-22 27.75 27.75 27.19 220,500 27.19 4.41
00-08-21 28.25 28.25 27.69 260,900 27.75 4.50
00-08-18 27.88 28.06 27.63 181,600 27.94 4.53
00-08-17 28.19 28.19 27.75 112,400 27.88 4.52
00-08-16 27.75 28.19 27.75 173,900 28.06 4.55
00-08-15 28.00 28.25 27.81 408,200 27.88 4.52
00-08-14 27.94 28.00 27.81 177,900 27.94 4.53
Date Open High Low Vol Cls adjCls
00-08-11 27.81 28.31 27.63 150,600 28.00 4.54
00-08-10 28.13 28.19 27.81 120,800 27.94 4.53
00-08-09 28.44 28.63 27.75 376,400 28.00 4.54
00-08-08 28.69 28.69 28.38 312,900 28.38 4.60
00-08-07 28.50 28.69 28.31 221,600 28.69 4.65
00-08-04 28.69 28.75 28.25 272,100 28.56 4.63
00-08-03 28.81 28.88 28.25 260,900 28.75 4.66
00-08-02 29.06 29.13 28.63 315,100 28.94 4.69
00-08-01 28.75 29.19 28.63 230,800 29.06 4.71
Date Open High Low Vol Cls adjCls
00-07-31 29.00 29.75 28.81 173,500 29.75 4.70
00-07-28 29.06 29.13 28.81 167,100 29.00 4.58
00-07-27 28.94 29.25 28.88 189,300 29.13 4.60
00-07-26 29.00 29.00 28.69 224,000 29.00 4.58
00-07-25 28.81 28.88 28.25 423,800 28.88 4.56
00-07-24 29.00 29.00 28.25 280,400 28.88 4.56
00-07-21 29.38 29.38 29.00 261,100 29.00 4.58
00-07-20 28.94 29.38 28.94 312,700 29.31 4.63
00-07-19 29.19 29.19 28.94 109,800 28.94 4.57
Date Open High Low Vol Cls adjCls
00-07-18 29.25 29.38 28.94 212,400 29.00 4.58
00-07-17 29.13 29.13 28.94 163,600 29.13 4.60
00-07-14 29.19 29.19 29.00 199,600 29.06 4.59
00-07-13 29.06 29.50 29.06 149,100 29.13 4.60
00-07-12 29.06 29.25 29.00 256,500 29.06 4.59
00-07-11 29.19 29.25 28.88 245,700 29.06 4.59
00-07-10 29.25 29.38 28.88 147,100 29.06 4.59
00-07-07 28.81 29.13 28.75 105,800 29.06 4.59
00-07-06 28.81 29.00 28.44 141,200 29.00 4.58
Date Open High Low Vol Cls adjCls
00-07-05 28.50 29.06 27.75 169,500 28.69 4.53
00-07-03 27.44 28.44 27.44 131,100 28.25 4.46
00-06-30 28.81 29.19 27.23 445,300 27.23 4.30
00-06-29 29.00 29.13 28.63 127,400 28.69 4.53
00-06-28 28.69 29.00 28.63 158,300 29.00 4.58
00-06-27 28.50 28.81 28.38 156,600 28.75 4.54
00-06-26 28.44 28.63 28.25 103,400 28.63 4.52
00-0