H&E Equipment Services Inc. (HEES)

21.80
+0.17 (+0.92%)
Exchange
NMS
Day Range
18.38 - 19.48
52 Week Range
13.47 - 42.38
Open
18.76
Avg. Vol
489,669
Market Cap
656.28M
Short ratio
3.10
PE ratio
13.35
PEG Ratio
0.91
Earnings Share
1.40

H&E Equipment Services Inc. (HEES) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 18.76 19.48 18.38 481,100 18.69 18.69
15-08-27 17.49 19.20 17.36 898,000 18.52 18.52
15-08-26 16.45 17.35 15.87 561,500 17.09 17.09
15-08-25 16.78 16.78 15.84 387,800 16.07 16.07
15-08-24 16.00 16.95 15.47 511,200 15.96 15.96
15-08-21 16.14 16.63 16.07 440,600 16.51 16.51
15-08-20 16.57 17.00 16.29 408,100 16.34 16.34
15-08-19 16.94 17.20 16.75 400,400 16.96 16.68
15-08-18 17.12 17.32 16.90 220,000 17.11 16.83
Date Open High Low Vol Cls adjCls
15-08-17 17.36 17.43 17.01 243,400 17.30 17.02
15-08-14 17.27 17.66 16.95 318,900 17.38 17.10
15-08-13 17.69 17.85 16.89 332,100 17.23 16.95
15-08-12 17.38 17.90 17.06 367,700 17.86 17.57
15-08-11 17.82 18.18 16.93 383,300 17.55 17.27
15-08-10 17.02 18.01 16.89 412,300 17.95 17.66
15-08-07 16.83 17.60 16.55 496,500 16.99 16.71
15-08-06 16.25 16.96 16.18 359,500 16.83 16.56
15-08-05 17.13 17.59 16.28 339,900 16.32 16.06
Date Open High Low Vol Cls adjCls
15-08-04 17.00 17.44 16.64 473,600 17.08 16.80
15-08-03 18.00 18.32 16.81 632,800 16.86 16.59
15-07-31 17.65 18.81 17.64 1,412,700 17.94 17.65
15-07-30 15.00 17.84 14.75 2,158,300 17.56 17.28
15-07-29 13.97 14.63 13.55 1,071,000 14.21 13.98
15-07-28 14.05 14.22 13.47 811,600 13.92 13.69
15-07-27 14.05 14.17 13.76 366,000 13.82 13.60
15-07-24 14.52 15.01 14.00 441,000 14.21 13.98
15-07-23 16.15 16.28 14.68 854,500 14.78 14.54
Date Open High Low Vol Cls adjCls
15-07-22 15.90 16.62 15.62 549,500 16.59 16.32
15-07-21 16.54 16.78 15.81 560,100 16.03 15.77
15-07-20 17.00 17.05 16.13 602,700 16.40 16.13
15-07-17 17.32 17.44 16.92 326,300 17.05 16.77
15-07-16 17.21 17.69 17.17 275,000 17.39 17.11
15-07-15 17.54 17.65 16.89 391,400 17.06 16.78
15-07-14 18.08 18.19 17.45 403,600 17.62 17.33
15-07-13 17.83 18.28 17.58 359,900 18.21 17.91
15-07-10 17.92 17.92 17.40 430,300 17.80 17.51
Date Open High Low Vol Cls adjCls
15-07-09 17.13 17.72 17.00 527,700 17.54 17.26
15-07-08 17.45 17.80 16.58 342,200 16.77 16.50
15-07-07 17.61 17.82 16.71 761,200 17.53 17.25
15-07-06 18.35 18.45 17.66 426,100 17.75 17.46
15-07-02 18.72 19.06 18.38 457,900 18.56 18.26
15-07-01 19.50 19.62 18.23 1,041,700 18.63 18.33
15-06-30 20.14 20.33 19.94 591,900 19.97 19.65
15-06-29 20.79 20.80 19.83 507,400 20.01 19.69
15-06-26 21.00 21.24 20.71 407,300 21.05 20.71
Date Open High Low Vol Cls adjCls
15-06-25 21.81 21.94 20.90 299,500 21.01 20.67
15-06-24 21.78 22.15 21.55 217,000 21.65 21.30
15-06-23 21.65 22.18 21.53 337,100 21.84 21.49
15-06-22 21.81 22.23 21.60 307,500 21.62 21.27
15-06-19 21.16 21.88 21.16 644,100 21.75 21.40
15-06-18 21.53 21.55 21.23 383,900 21.26 20.92
15-06-17 21.71 21.81 21.35 224,800 21.41 21.06
15-06-16 22.10 22.16 21.42 689,900 21.57 21.22
15-06-15 22.04 22.40 21.73 329,000 22.20 21.84
Date Open High Low Vol Cls adjCls
15-06-12 21.72 22.44 21.72 438,200 22.33 21.97
15-06-11 22.08 22.38 21.64 317,600 21.79 21.44
15-06-10 22.15 22.30 21.99 193,600 22.14 21.78
15-06-09 22.40 22.60 21.93 212,900 21.94 21.58
15-06-08 22.85 22.85 22.25 121,800 22.34 21.98
15-06-05 22.72 23.14 22.46 246,500 22.82 22.45
15-06-04 21.74 22.75 21.54 433,300 22.72 22.35
15-06-03 21.99 22.35 21.83 367,400 21.91 21.55
15-06-02 22.16 22.62 21.91 447,800 21.92 21.56
Date Open High Low Vol Cls adjCls
15-06-01 21.85 22.43 21.52 301,800 22.16 21.80
15-05-29 22.60 22.77 21.80 568,800 21.83 21.48
15-05-28 23.45 23.53 21.92 701,800 22.78 22.41
15-05-27 23.77 23.77 22.82 511,800 23.45 23.07
15-05-26 24.15 24.65 23.59 280,900 23.78 23.39
15-05-22 25.31 25.39 24.52 380,300 24.56 23.92
15-05-21 24.90 25.82 24.84 293,300 25.47 24.80
15-05-20 24.30 25.03 24.23 233,800 24.83 24.18
15-05-19 24.79 25.08 23.86 391,900 24.19 23.56
Date Open High Low Vol Cls adjCls
15-05-18 24.77 25.07 24.05 231,000 25.00 24.34
15-05-15 24.85 25.07 24.30 236,700 24.81 24.16
15-05-14 25.72 25.88 24.80 252,100 24.95 24.30
15-05-13 25.75 25.98 24.94 255,800 25.55 24.88
15-05-12 25.91 26.15 24.73 378,600 25.58 24.91
15-05-11 25.54 26.15 25.14 315,900 25.99 25.31
15-05-08 25.46 25.58 24.79 278,000 25.49 24.82
15-05-07 24.44 25.17 24.19 310,900 25.10 24.44
15-05-06 24.67 24.86 24.09 346,900 24.52 23.88
Date Open High Low Vol Cls adjCls
15-05-05 24.25 25.14 24.17 367,700 24.47 23.83
15-05-04 24.86 25.38 23.85 429,100 24.23 23.59
15-05-01 24.86 26.04 24.42 576,100 24.90 24.25
15-04-30 23.54 25.20 22.23 990,900 24.72 24.07
15-04-29 24.47 24.80 24.03 750,000 24.18 23.55
15-04-28 24.33 24.81 24.09 497,500 24.53 23.89
15-04-27 24.65 24.91 24.02 480,400 24.40 23.76
15-04-24 25.64 25.89 24.44 444,400 24.49 23.85
15-04-23 25.22 25.91 25.01 389,900 25.58 24.91
Date Open High Low Vol Cls adjCls
15-04-22 26.50 26.50 24.41 1,056,600 24.98 24.32
15-04-21 27.89 27.91 26.76 349,900 26.80 26.10
15-04-20 27.28 27.89 26.80 282,700 27.73 27.00
15-04-17 26.86 27.33 26.28 347,800 27.08 26.37
15-04-16 27.84 27.84 26.61 351,300 27.19 26.48
15-04-15 26.71 28.22 26.50 637,000 27.92 27.19
15-04-14 25.66 26.63 25.36 275,100 26.49 25.80
15-04-13 25.09 25.84 24.73 215,100 25.63 24.96
15-04-10 25.32 25.58 24.81 286,700 25.06 24.40
Date Open High Low Vol Cls adjCls
15-04-09 24.58 25.24 24.29 284,200 25.22 24.56
15-04-08 25.74 25.77 24.50 430,300 24.67 24.02
15-04-07 26.31 26.38 25.58 327,700 25.68 25.01
15-04-06 25.22 26.48 24.81 453,200 26.37 25.68
15-04-02 25.05 25.80 24.98 436,700 25.42 24.75
15-04-01 24.88 25.70 24.63 563,300 25.20 24.54
15-03-31 24.53 25.25 24.20 942,000 24.99 24.33
15-03-30 24.13 24.70 24.03 278,900 24.54 23.90
15-03-27 24.27 24.44 23.39 417,400 24.04 23.41
Date Open High Low Vol Cls adjCls
15-03-26 24.58 24.81 24.01 251,000 24.41 23.77
15-03-25 24.96 24.98 24.22 500,000 24.48 23.84
15-03-24 24.61 24.89 24.46 262,200 24.70 24.05
15-03-23 23.87 24.68 23.87 309,200 24.62 23.97
15-03-20 23.22 24.38 23.12 460,600 23.87 23.24
15-03-19 23.88 24.20 22.97 287,600 23.03 22.43
15-03-18 23.51 24.45 23.27 576,900 24.14 23.51
15-03-17 23.48 23.85 23.28 358,600 23.67 23.05
15-03-16 23.40 23.73 23.00 337,200 23.64 23.02
Date Open High Low Vol Cls adjCls
15-03-13 23.61 24.10 23.03 309,200 23.38 22.77
15-03-12 23.20 24.16 22.72 631,300 23.81 23.19
15-03-11 23.06 23.51 22.59 630,900 22.91 22.31
15-03-10 24.50 24.63 22.88 667,400 22.91 22.31
15-03-09 25.05 25.36 24.64 412,000 24.75 24.10
15-03-06 24.74 25.35 24.72 502,200 24.87 24.22
15-03-05 25.20 25.65 24.72 614,200 24.97 24.32
15-03-04 25.05 25.29 24.73 518,800 25.15 24.49
15-03-03 24.08 25.71 24.01 843,100 25.00 24.34
Date Open High Low Vol Cls adjCls
15-03-02 24.44 25.00 23.62 717,300 24.06 23.43
15-02-27 26.67 27.27 24.44 1,534,300 24.48 23.84
15-02-26 26.33 27.08 24.50 1,518,400 26.90 26.19
15-02-25 23.55 24.18 23.26 698,000 23.51 22.89
15-02-24 22.33 23.63 22.30 592,200 23.50 22.88
15-02-23 22.03 22.60 21.45 395,400 22.22 21.64
15-02-20 22.88 23.20 22.12 386,800 22.20 21.62
15-02-19 23.05 23.36 22.44 495,800 23.08 22.23
15-02-18 23.95 24.10 22.91 540,800 23.27 22.41
Date Open High Low Vol Cls adjCls
15-02-17 22.95 24.30 22.95 634,500 24.15 23.26
15-02-13 22.30 23.03 22.14 481,300 22.94 22.10
15-02-12 22.33 22.67 21.99 210,200 22.17 21.35
15-02-11 21.54 23.00 21.11 447,000 22.04 21.23
15-02-10 23.16 23.50 21.28 748,600 21.73 20.93
15-02-09 22.06 23.66 22.02 692,200 22.99 22.14
15-02-06 20.94 22.19 20.80 832,300 22.10 21.29
15-02-05 19.65 21.11 19.49 634,500 20.85 20.08
15-02-04 19.97 20.06 19.30 446,000 19.49 18.77
Date Open High Low Vol Cls adjCls
15-02-03 19.04 20.23 18.96 686,900 20.04 19.30
15-02-02 17.62 18.91 17.54 520,100 18.89 18.20
15-01-30 17.81 18.21 17.40 731,800 17.54 16.89
15-01-29 18.06 18.27 17.71 557,800 18.00 17.34
15-01-28 18.57 18.77 17.89 338,300 18.01 17.35
15-01-27 19.01 19.02 18.45 451,200 18.52 17.84
15-01-26 19.24 19.35 18.64 525,300 19.00 18.30
15-01-23 19.40 20.07 19.11 565,600 19.24 18.53
15-01-22 20.04 20.88 18.58 890,800 19.36 18.65
Date Open High Low Vol Cls adjCls
15-01-21 19.35 20.72 19.35 734,700 19.82 19.09
15-01-20 20.11 20.51 19.62 465,800 20.27 19.52
15-01-16 20.38 20.60 19.81 599,300 20.17 19.43
15-01-15 20.84 21.08 20.35 470,200 20.40 19.65
15-01-14 20.22 20.98 20.00 843,100 20.74 19.98
15-01-13 21.00 21.27 20.15 566,800 20.64 19.88
15-01-12 21.42 21.50 20.18 710,000 20.82 20.05
15-01-09 22.40 22.40 21.38 688,200 21.50 20.71
15-01-08 22.51 23.59 22.21 1,343,000 22.39 21.57
Date Open High Low Vol Cls adjCls
15-01-07 22.79 23.14 21.61 1,113,500 22.19 21.37
15-01-06 24.95 25.51 21.76 1,831,500 22.61 21.78
15-01-05 27.72 27.75 24.64 967,600 24.73 23.82
15-01-02 28.35 28.56 27.78 474,800 27.92 26.89
14-12-31 28.62 28.96 28.08 522,500 28.09 27.06
14-12-30 29.19 29.45 28.40 232,100 28.59 27.54
14-12-29 28.74 29.30 28.40 281,000 29.22 28.15
14-12-26 28.60 28.96 28.54 180,700 28.82 27.76
14-12-24 29.00 29.19 28.32 178,400 28.38 27.34
Date Open High Low Vol Cls adjCls
14-12-23 28.44 29.20 28.34 373,800 28.97 27.90
14-12-22 29.76 29.91 28.09 551,000 28.24 27.20
14-12-19 28.06 28.65 27.68 741,300 28.39 27.35
14-12-18 28.97 28.97 27.66 332,600 28.06 27.03
14-12-17 26.58 28.03 26.31 547,200 28.03 27.00
14-12-16 26.47 27.05 26.38 634,300 26.58 25.60
14-12-15 26.73 27.39 26.30 498,100 26.65 25.67
14-12-12 26.62 28.28 26.40 521,100 26.52 25.54
14-12-11 26.40 29.29 26.40 932,600 27.07 26.07
Date Open High Low Vol Cls adjCls
14-12-10 28.03 28.40 26.38 509,800 26.81 25.82
14-12-09 27.84 28.29 27.26 699,200 27.99 26.96
14-12-08 30.23 31.06 27.95 725,700 28.24 27.20
14-12-05 29.58 31.08 29.58 650,500 30.33 29.21
14-12-04 31.75 32.21 29.26 659,700 29.33 28.25
14-12-03 31.35 32.25 30.72 489,300 31.90 30.73
14-12-02 30.54 32.15 29.65 983,500 31.02 29.88
14-12-01 34.88 34.88 29.82 1,370,700 30.62 29.49
14-11-28 37.91 37.91 34.78 456,000 35.00 33.71
Date Open High Low Vol Cls adjCls
14-11-26 38.04 38.04 37.39 118,800 37.74 36.35
14-11-25 38.88 39.76 37.77 323,600 38.13 36.73
14-11-24 38.50 39.03 38.33 200,300 38.76 37.33
14-11-21 37.40 38.41 37.03 343,800 38.33 36.92
14-11-20 35.22 37.02 35.06 427,600 36.87 35.51
14-11-19 36.14 36.16 35.16 264,400 35.75 34.19
14-11-18 35.71 36.42 35.55 324,100 36.26 34.68
14-11-17 36.67 37.22 35.42 323,800 35.56 34.01
14-11-14 37.18 37.80 36.70 260,700 36.72 35.12
Date Open High Low Vol Cls adjCls
14-11-13 38.34 38.60 36.93 250,900 37.18 35.56
14-11-12 37.70 38.41 37.70 148,800 38.20 36.54
14-11-11 38.65 38.71 37.85 222,000 37.99 36.34
14-11-10 38.39 38.75 38.07 148,000 38.57 36.89
14-11-07 38.02 38.38 37.59 355,100 38.37 36.70
14-11-06 38.00 38.20 37.73 287,800 37.94 36.29
14-11-05 37.91 38.19 37.63 142,800 37.95 36.30
14-11-04 37.97 38.35 37.04 242,000 37.53 35.90
14-11-03 37.50 39.11 37.30 266,500 38.00 36.35
Date Open High Low Vol Cls adjCls
14-10-31 37.78 37.78 36.55 519,900 37.39 35.76
14-10-30 35.50 38.46 34.25 739,100 36.85 35.25
14-10-29 38.56 39.04 37.94 254,600 38.81 37.12
14-10-28 37.56 38.50 37.20 364,200 38.44 36.77
14-10-27 36.65 36.96 35.47 286,800 36.94 35.33
14-10-24 37.23 37.38 36.78 182,100 37.03 35.42
14-10-23 36.64 37.85 36.33 235,600 37.17 35.55
14-10-22 37.39 37.84 36.10 260,000 36.20 34.62
14-10-21 36.12 38.00 36.12 222,000 37.25 35.63
Date Open High Low Vol Cls adjCls
14-10-20 35.39 36.18 35.25 209,500 35.81 34.25
14-10-17 35.48 36.84 34.81 493,400 35.49 33.95
14-10-16 33.09 35.23 33.09 583,400 34.95 33.43
14-10-15 32.46 33.82 32.08 469,200 33.72 32.25
14-10-14 32.50 33.21 32.17 456,300 32.81 31.38
14-10-13 32.08 33.07 32.06 423,600 32.17 30.77
14-10-10 34.59 34.73 32.01 902,500 32.09 30.69
14-10-09 36.94 37.38 34.60 457,700 34.78 33.27
14-10-08 36.06 37.06 35.27 468,800 36.92 35.31
Date Open High Low Vol Cls adjCls
14-10-07 37.72 37.91 36.16 254,100 36.19 34.62
14-10-06 38.79 39.04 37.70 227,000 37.91 36.26
14-10-03 38.40 39.49 38.01 243,300 38.76 37.07
14-10-02 38.05 38.88 37.17 307,500 37.97 36.32
14-10-01 40.14 40.33 37.89 401,500 38.07 36.41
14-09-30 40.89 41.00 40.00 472,900 40.28 38.53
14-09-29 40.41 41.05 40.34 210,700 40.94 39.16
14-09-26 40.64 41.27 40.41 347,200 40.97 39.19
14-09-25 40.88 41.14 40.29 189,900 40.60 38.83
Date Open High Low Vol Cls adjCls
14-09-24 40.81 41.18 40.36 127,000 41.06 39.27
14-09-23 40.87 41.29 40.50 189,000 40.86 39.08
14-09-22 41.70 41.95 40.43 165,400 41.03 39.24
14-09-19 41.01 42.00 41.01 599,000 41.89 40.07
14-09-18 40.43 40.92 40.18 187,100 40.89 39.11
14-09-17 39.44 40.44 39.21 155,700 40.28 38.53
14-09-16 39.04 39.73 39.00 116,300 39.47 37.75
14-09-15 40.00 40.31 38.87 150,500 39.24 37.53
14-09-12 39.44 40.08 38.89 253,300 40.02 38.28
Date Open High Low Vol Cls adjCls
14-09-11 39.47 39.78 38.91 183,600 39.36 37.65
14-09-10 40.13 40.33 38.81 230,400 39.66 37.93
14-09-09 41.08 41.37 39.90 170,000 40.08 38.34
14-09-08 40.98 41.48 40.73 117,000 41.14 39.35
14-09-05 41.45 41.59 40.96 89,400 41.08 39.29
14-09-04 41.74 42.38 41.44 130,900 41.61 39.80
14-09-03 41.95 41.95 41.50 142,600 41.68 39.87
14-09-02 41.17 41.94 41.00 233,700 41.79 39.97
14-08-29 41.15 41.17 40.74 139,300 40.91 39.13
Date Open High Low Vol Cls adjCls
14-08-28 40.96 41.39 40.50 151,000 41.10 39.31
14-08-27 41.64 41.93 40.52 145,800 41.00 39.22
14-08-26 40.03 41.55 40.01 249,200 41.50 39.69
14-08-25 40.78 41.00 39.77 91,200 39.98 38.24
14-08-22 39.53 41.03 39.24 265,500 40.39 38.63
14-08-21 38.99 39.93 38.71 205,600 39.47 37.75
14-08-20 39.28 39.33 38.81 167,500 39.10 37.16
14-08-19 39.54 39.88 39.34 195,100 39.37 37.42
14-08-18 39.20 39.85 39.20 189,200 39.49 37.53
Date Open High Low Vol Cls adjCls
14-08-15 39.22 39.30 38.31 253,100 38.70 36.78
14-08-14 38.53 39.20 38.23 144,000 38.85 36.92
14-08-13 38.82 39.17 38.44 162,600 38.55 36.64
14-08-12 38.89 39.68 38.22 369,700 38.57 36.66
14-08-11 38.47 39.80 38.28 291,300 38.98 37.05
14-08-08 37.03 38.87 36.47 468,100 38.20 36.30
14-08-07 36.87 37.75 36.86 161,000 37.06 35.22
14-08-06 36.06 37.20 35.72 147,100 36.80 34.97
14-08-05 35.87 36.40 35.46 261,800 36.31 34.51
Date Open High Low Vol Cls adjCls
14-08-04 36.09 36.48 35.45 252,700 36.05 34.26
14-08-01 36.33 36.50 35.48 260,600 35.93 34.15
14-07-31 38.35 38.88 35.32 471,700 36.18 34.38
14-07-30 37.77 37.79 36.90 336,400 37.41 35.55
14-07-29 37.53 38.42 37.34 301,000 37.50 35.64
14-07-28 38.11 38.56 37.04 238,800 37.11 35.27
14-07-25 37.88 38.18 37.73 109,900 38.05 36.16
14-07-24 38.50 38.82 37.96 175,500 38.25 36.35
14-07-23 38.78 39.22 38.15 317,600 38.84 36.91
Date Open High Low Vol Cls adjCls
14-07-22 37.22 38.88 37.16 197,800 38.82 36.89
14-07-21 37.23 37.40 36.88 361,400 36.99 35.15
14-07-18 37.15 37.56 37.07 161,400 37.48 35.62
14-07-17 36.72 38.20 36.44 346,700 37.22 35.37
14-07-16 36.65 37.28 36.35 178,600 36.85 35.02
14-07-15 36.47 37.10 36.30 284,400 36.56 34.75
14-07-14 36.39 36.72 36.26 275,100 36.46 34.65
14-07-11 36.02 36.31 35.55 177,700 35.93 34.15
14-07-10 35.95 36.55 35.31 229,800 36.02 34.23
Date Open High Low Vol Cls adjCls
14-07-09 36.87 37.23 36.58 120,100 36.74 34.92
14-07-08 37.00 37.01 36.17 122,800 36.63 34.81
14-07-07 38.04 38.46 37.05 105,900 37.07 35.23
14-07-03 38.38 38.57 38.04 106,900 38.25 36.35
14-07-02 38.23 38.78 38.07 167,100 38.15 36.26
14-07-01 37.97 39.42 37.73 400,400 38.46 36.55
14-06-30 35.51 36.69 35.34 298,400 36.34 34.54
14-06-27 35.56 36.00 35.28 500,100 35.46 33.70
14-06-26 35.96 36.18 35.57 164,600 35.84 34.06
Date Open High Low Vol Cls adjCls
14-06-25 35.08 35.90 35.00 167,900 35.86 34.08
14-06-24 36.35 36.49 35.25 117,100 35.32 33.57
14-06-23 36.58 36.67 35.96 244,200 36.39 34.58
14-06-20 36.69 36.82 36.19 616,500 36.44 34.63
14-06-19 35.96 36.53 35.96 138,500 36.46 34.65
14-06-18 35.68 36.03 35.36 188,300 35.75 33.98
14-06-17 35.78 36.47 35.34 219,700 35.76 33.99
14-06-16 35.86 35.98 35.49 205,600 35.94 34.16
14-06-13 36.02 36.46 35.63 92,600 35.86 34.08
Date Open High Low Vol Cls adjCls
14-06-12 36.86 36.86 35.58 253,000 35.88 34.10
14-06-11 37.87 37.87 36.84 163,700 36.90 35.07
14-06-10 38.25 38.36 37.32 107,900 38.03 36.14
14-06-09 37.57 38.63 37.57 154,200 38.40 36.49
14-06-06 38.45 38.94 37.53 139,800 37.66 35.79
14-06-05 36.00 38.58 35.93 356,900 38.16 36.27
14-06-04 34.58 36.09 34.56 219,000 35.58 33.81
14-06-03 34.65 35.41 34.21 254,700 34.80 33.07
14-06-02 34.71 35.02 33.61 279,500 34.83 33.10
Date Open High Low Vol Cls adjCls
14-05-30 34.27 34.73 34.02 230,600 34.65 32.93
14-05-29 33.84 34.25 33.36 256,400 34.17 32.47
14-05-28 34.31 34.48 33.47 262,700 33.77 32.09
14-05-27 34.36 34.56 33.51 185,900 34.33 32.63
14-05-23 33.90 34.05 33.75 209,900 33.92 32.24
14-05-22 34.20 34.28 33.50 162,600 33.99 32.30
14-05-21 34.91 35.10 33.90 112,900 34.20 32.50
14-05-20 35.46 35.62 34.59 294,000 34.76 33.03
14-05-19 35.15 36.37 35.02 189,600 35.50 33.74
Date Open High Low Vol Cls adjCls
14-05-16 34.69 35.46 34.46 148,600 35.41 33.65
14-05-15 34.58 35.00 34.27 191,900 34.74 33.02
14-05-14 34.86 35.43 34.42 275,700 34.83 33.10
14-05-13 35.67 35.72 34.88 341,600 34.96 33.23
14-05-12 34.82 36.03 34.82 361,300 35.61 33.84
14-05-09 34.71 34.92 34.12 204,600 34.63 32.91
14-05-08 35.46 36.24 34.78 187,500 34.85 33.12
14-05-07 35.48 35.59 34.35 312,000 35.43 33.67
14-05-06 35.86 36.52 35.30 187,300 35.48 33.72
Date Open High Low Vol Cls adjCls
14-05-05 37.28 37.28 35.35 551,700 36.15 34.36
14-05-02 37.91 37.91 36.85 425,000 37.67 35.80
14-05-01 38.07 38.64 36.81 500,200 37.87 35.99
14-04-30 37.69 38.83 37.13 297,900 38.55 36.64
14-04-29 38.59 38.95 37.80 183,200 37.94 36.06
14-04-28 38.99 39.17 37.51 212,600 38.28 36.38
14-04-25 39.38 39.65 38.49 175,100 38.69 36.77
14-04-24 39.92 40.00 38.82 191,200 39.62 37.65
14-04-23 40.27 40.27 39.18 190,600 39.59 37.63
Date Open High Low Vol Cls adjCls
14-04-22 38.69 40.74 38.69 191,600 40.28 38.28
14-04-21 38.16 38.78 37.81 92,400 38.67 36.75
14-04-17 38.03 38.70 37.92 210,000 38.02 36.13
14-04-16 38.36 39.03 37.93 273,800 38.00 36.11
14-04-15 38.08 38.78 37.49 291,800 38.05 36.16
14-04-14 38.08 38.79 37.64 213,100 37.94 36.06
14-04-11 37.78 38.20 37.27 182,500 37.61 35.74
14-04-10 38.84 39.24 37.62 153,300 38.15 36.26
14-04-09 38.61 39.20 38.52 135,600 39.00 37.06
Date Open High Low Vol Cls adjCls
14-04-08 37.14 38.87 36.73 207,000 38.43 36.52
14-04-07 37.84 37.84 36.63 217,600 37.18 35.33
14-04-04 39.50 39.69 37.50 174,300 37.90 36.02
14-04-03 39.95 40.22 38.66 120,700 39.18 37.24
14-04-02 39.57 40.08 39.04 195,900 39.94 37.96
14-04-01 40.46 41.51 39.51 287,400 39.56 37.60
14-03-31 39.02 40.81 38.80 333,400 40.45 38.44
14-03-28 37.67 38.71 37.64 236,600 38.66 36.74
14-03-27 38.11 38.29 37.54 344,200 37.66 35.79
Date Open High Low Vol Cls adjCls
14-03-26 38.76 39.13 38.10 487,500 38.13 36.24
14-03-25 36.85 38.73 36.78 395,400 38.33 36.43
14-03-24 37.33 37.33 35.72 171,900 36.72 34.90
14-03-21 37.67 37.98 37.20 257,700 37.25 35.40
14-03-20 37.41 37.62 36.85 140,900 37.40 35.54
14-03-19 37.89 37.94 37.27 166,800 37.41 35.55
14-03-18 37.89 38.30 37.77 170,700 38.00 36.11
14-03-17 37.70 38.68 37.53 230,600 37.96 36.08
14-03-14 36.70 37.69 36.54 138,600 37.35 35.50
Date Open High Low Vol Cls adjCls
14-03-13 37.22 37.44 36.70 172,500 36.96 35.13
14-03-12 37.10 37.16 36.11 181,500 36.92 35.09
14-03-11 38.22 38.52 37.09 176,500 37.28 35.43
14-03-10 38.50 38.78 37.58 140,500 38.05 36.16
14-03-07 38.48 39.42 38.16 193,600 38.47 36.56
14-03-06 36.76 38.50 36.76 213,000 38.22 36.32
14-03-05 36.14 36.18 35.54 140,900 36.04 34.25
14-03-04 34.82 37.15 34.82 441,000 36.42 34.61
14-03-03 32.24 34.41 31.69 299,100 34.38 32.67
Date Open High Low Vol Cls adjCls
14-02-28 31.93 34.17 31.54 672,300 32.72 31.10
14-02-27 30.76 31.22 30.54 316,400 30.93 29.40
14-02-26 30.76 31.50 30.38 352,600 30.97 29.43
14-02-25 31.22 31.22 30.38 117,100 30.66 29.14
14-02-24 31.11 31.59 30.97 136,500 31.13 29.59
14-02-21 31.63 32.12 30.62 149,200 30.96 29.42
14-02-20 30.49 31.65 30.37 141,600 31.45 29.89
14-02-19 30.60 30.83 30.10 155,800 30.19 28.69
14-02-18 30.63 31.43 30.30 287,200 30.80 29.27
Date Open High Low Vol Cls adjCls
14-02-14 30.99 30.99 30.37 87,900 30.51 29.00
14-02-13 29.24 31.76 29.10 251,900 30.98 29.44
14-02-12 29.75 29.87 29.30 116,100 29.49 28.03
14-02-11 29.33 29.86 29.01 104,900 29.67 28.20
14-02-10 30.02 30.07 29.01 88,100 29.23 27.78
14-02-07 29.81 31.51 29.38 143,400 30.12 28.63
14-02-06 29.43 30.20 28.74 106,300 29.66 28.19
14-02-05 29.28 29.45 28.35 168,900 29.28 27.83
14-02-04 29.49 30.15 29.12 242,200 29.49 28.03
Date Open High Low Vol Cls adjCls
14-02-03 30.42 30.83 29.39 329,500 29.44 27.98
14-01-31 29.59 30.62 29.09 219,000 30.28 28.78
14-01-30 30.56 30.76 30.18 170,300 30.26 28.76
14-01-29 30.48 31.00 30.05 162,800 30.20 28.70
14-01-28 31.00 31.58 30.34 189,000 30.75 29.22
14-01-27 32.10 32.29 30.71 132,500 31.06 29.52
14-01-24 32.17 32.50 31.20 161,400 31.54 29.97
14-01-23 32.54 33.00 32.16 147,800 32.49 30.88
14-01-22 32.68 32.80 32.36 147,600 32.78 31.15
Date Open High Low Vol Cls adjCls
14-01-21 33.24 33.31 32.34 203,000 32.52 30.91
14-01-17 33.45 33.46 32.72 138,600 32.87 31.24
14-01-16 33.30 34.19 33.26 204,200 33.58 31.91
14-01-15 32.78 33.33 32.54 162,100 33.24 31.59
14-01-14 32.03 32.71 31.62 180,700 32.68 31.06
14-01-13 32.04 32.35 31.56 185,100 31.87 30.29
14-01-10 31.81 32.37 31.59 138,400 32.26 30.66
14-01-09 31.44 32.08 31.26 214,500 31.78 30.20
14-01-08 29.89 31.73 29.78 292,600 31.40 29.84
Date Open High Low Vol Cls adjCls
14-01-07 28.64 30.21 28.63 251,100 30.00 28.51
14-01-06 29.23 29.23 28.25 177,700 28.50 27.09
14-01-03 28.98 29.41 28.63 132,400 29.11 27.67
14-01-02 29.44 29.62 28.60 139,200 28.91 27.48
13-12-31 29.16 29.90 28.94 377,400 29.63 28.16
13-12-30 29.19 29.44 28.89 130,200 28.92 27.48
13-12-27 30.42 30.59 29.04 187,100 29.13 27.68
13-12-26 29.11 30.78 29.04 166,800 30.28 28.78
13-12-24 29.39 29.74 28.98 87,800 29.04 27.60
Date Open High Low Vol Cls adjCls
13-12-23 29.44 29.87 29.12 300,000 29.35 27.89
13-12-20 28.15 29.61 27.70 366,200 29.37 27.91
13-12-19 28.56 28.75 28.11 117,900 28.21 26.81
13-12-18 28.54 28.71 28.18 109,600 28.61 27.19
13-12-17 28.57 28.88 28.32 128,900 28.41 27.00
13-12-16 28.25 28.70 28.20 135,700 28.53 27.11
13-12-13 27.51 28.44 27.51 138,700 28.18 26.78
13-12-12 27.65 27.70 27.18 118,700 27.51 26.14
13-12-11 28.34 28.69 27.51 137,000 27.70 26.33
Date Open High Low Vol Cls adjCls
13-12-10 28.50 29.22 28.19 127,400 28.36 26.95
13-12-09 28.75 28.96 28.34 95,200 28.64 27.22
13-12-06 28.88 29.28 28.25 226,300 28.75 27.32
13-12-05 28.20 28.64 27.91 142,900 28.50 27.09
13-12-04 28.16 28.72 27.99 119,100 28.28 26.88
13-12-03 28.25 28.78 28.09 155,000 28.30 26.90
13-12-02 28.60 29.01 28.21 143,100 28.38 26.97
13-11-29 28.42 29.11 28.28 41,700 28.53 27.11
13-11-27 28.10 28.79 27.67 192,900 28.19 26.79
Date Open High Low Vol Cls adjCls
13-11-26 27.96 28.30 27.43 238,300 27.97 26.58
13-11-25 28.15 28.28 27.53 165,800 27.99 26.60
13-11-22 27.58 28.31 27.24 177,300 28.13 26.73
13-11-21 28.34 28.57 26.94 365,400 27.51 26.14
13-11-20 29.24 29.28 27.97 101,200 28.30 26.90
13-11-19 29.17 29.57 28.94 166,300 29.24 27.79
13-11-18 29.02 29.68 29.00 266,400 29.24 27.79
13-11-15 28.27 29.20 28.01 142,300 28.94 27.50
13-11-14 28.26 28.59 27.94 107,600 28.29 26.89
Date Open High Low Vol Cls adjCls
13-11-13 27.84 28.46 27.51 155,900 28.34 26.93
13-11-12 28.32 28.41 27.37 121,400 28.08 26.69
13-11-11 28.11 28.58 27.86 164,900 28.41 27.00
13-11-08 28.36 28.65 27.86 154,900 28.24 26.84
13-11-07 29.52 29.72 28.28 178,900 28.35 26.94
13-11-06 31.05 31.61 28.99 255,300 29.38 27.92
13-11-05 30.70 31.35 30.55 252,800 30.70 29.18
13-11-04 29.19 31.92 29.03 319,400 30.81 29.28
13-11-01 26.33 29.12 25.43 411,600 28.73 27.30
Date Open High Low Vol Cls adjCls
13-10-31 24.94 25.92 24.76 138,600 25.03 23.79
13-10-30 25.51 25.72 24.49 88,400 25.00 23.76
13-10-29 25.48 25.75 25.27 57,000 25.57 24.30
13-10-28 25.50 25.50 25.02 109,100 25.41 24.15
13-10-25 25.88 25.88 25.27 73,200 25.41 24.15
13-10-24 25.18 25.94 25.05 71,800 25.75 24.47
13-10-23 25.43 25.57 24.98 127,500 25.27 24.02
13-10-22 26.00 26.12 25.38 131,300 25.70 24.42
13-10-21 26.41 26.86 25.81 131,500 25.86 24.58
Date Open High Low Vol Cls adjCls
13-10-18 25.48 26.47 25.40 148,400 26.33 25.02
13-10-17 24.95 25.22 24.55 277,800 25.19 23.94
13-10-16 25.22 25.22 24.51 96,100 25.07 23.83
13-10-15 24.99 25.10 24.68 96,800 24.93 23.69
13-10-14 24.42 25.03 24.42 110,000 25.02 23.78
13-10-11 24.37 24.78 24.37 55,000 24.67 23.45
13-10-10 24.06 25.00 24.06 98,400 24.53 23.31
13-10-09 23.67 23.89 23.16 88,000 23.62 22.45
13-10-08 24.38 24.40 23.60 121,900 23.61 22.44
Date Open High Low Vol Cls adjCls
13-10-07 24.67 24.91 24.27 95,100 24.31 23.10
13-10-04 24.99 25.22 24.80 108,600 24.97 23.73
13-10-03 25.25 25.28 24.82 157,700 25.05 23.81
13-10-02 25.43 25.88 25.25 171,900 25.36 24.10
13-10-01 25.51 26.44 25.03 186,900 25.64 24.37
13-09-30 26.38 26.94 26.38 153,200 26.56 25.24
13-09-27 26.46 27.08 26.31 63,400 26.75 25.42
13-09-26 26.34 27.26 26.33 81,900 26.61 25.29
13-09-25 26.54 27.23 26.38 73,100 26.52 25.20
Date Open High Low Vol Cls adjCls
13-09-24 26.70 26.93 25.85 140,800 26.57 25.25
13-09-23 25.41 26.79 25.08 108,600 26.59 25.27
13-09-20 25.80 25.94 25.11 139,000 25.46 24.20
13-09-19 26.40 26.40 25.62 58,300 25.80 24.52
13-09-18 26.08 26.76 25.79 63,700 26.38 25.07
13-09-17 25.40 26.09 25.23 59,400 26.03 24.74
13-09-16 25.66 25.72 24.96 78,800 25.33 24.07
13-09-13 25.18 25.41 25.04 44,500 25.19 23.94
13-09-12 25.21 25.31 25.07 57,700 25.13 23.88
Date Open High Low Vol Cls adjCls
13-09-11 25.21 25.41 24.83 76,300 25.27 24.02
13-09-10 25.00 25.56 24.98 81,100 25.19 23.94
13-09-09 24.57 24.98 24.57 29,200 24.97 23.73
13-09-06 24.56 24.78 24.02 62,800 24.45 23.24
13-09-05 24.49 24.66 24.25 32,400 24.53 23.31
13-09-04 24.15 24.30 23.88 45,200 24.19 22.99
13-09-03 24.47 24.65 23.83 93,100 24.12 22.92
13-08-30 24.22 24.25 23.98 104,600 24.08 22.88
13-08-29 23.59 24.25 23.59 61,300 24.17 22.97
Date Open High Low Vol Cls adjCls
13-08-28 23.47 23.94 23.30 63,000 23.72 22.54
13-08-27 23.40 23.80 23.34 104,600 23.50 22.33
13-08-26 23.37 23.92 23.37 64,200 23.81 22.63
13-08-23 23.66 23.66 23.17 33,400 23.37 22.21
13-08-22 22.88 23.68 22.61 35,300 23.64 22.47
13-08-21 22.46 23.11 22.34 106,400 22.72 21.59
13-08-20 22.19 22.73 22.05 41,200 22.64 21.52
13-08-19 22.31 22.74 22.18 63,300 22.19 21.09
13-08-16 22.03 22.63 21.90 147,400 22.40 21.29
Date Open High Low Vol Cls adjCls
13-08-15 22.41 22.55 22.01 92,300 22.16 21.06
13-08-14 22.81 23.00 22.54 66,700 22.82 21.69
13-08-13 22.52 22.78 22.07 83,500 22.75 21.62
13-08-12 22.02 22.57 22.02 45,100 22.56 21.44
13-08-09 22.53 22.73 22.07 63,600 22.23 21.13
13-08-08 22.49 22.81 22.38 54,800 22.57 21.45
13-08-07 22.68 22.84 22.21 43,600 22.26 21.16
13-08-06 23.46 23.60 22.48 169,200 22.84 21.71
13-08-05 23.60 23.83 23.47 87,200 23.62 22.45
Date Open High Low Vol Cls adjCls
13-08-02 23.55 23.77 23.11 172,800 23.71 22.53
13-08-01 23.03 23.79 22.79 78,000 23.52 22.35
13-07-31 22.67 23.07 22.65 200,700 22.84 21.71
13-07-30 22.92 23.01 22.42 90,700 22.59 21.47
13-07-29 22.87 23.31 22.75 104,100 22.85 21.72
13-07-26 23.62 23.62 22.77 148,900 22.98 21.84
13-07-25 23.63 24.21 23.63 78,500 23.89 22.70
13-07-24 24.32 24.72 23.55 64,000 23.62 22.45
13-07-23 24.20 24.37 23.93 118,200 24.23 23.03
Date Open High Low Vol Cls adjCls
13-07-22 23.75 24.28 23.52 118,100 24.11 22.91
13-07-19 23.50 23.88 23.16 90,400 23.81 22.63
13-07-18 22.68 23.60 22.59 181,100 23.47 22.31
13-07-17 22.55 22.98 22.55 119,700 22.63 21.51
13-07-16 23.50 23.87 22.43 156,500 22.53 21.41
13-07-15 23.55 24.37 23.47 136,800 23.53 22.36
13-07-12 22.89 23.85 22.81 151,000 23.51 22.34
13-07-11 23.41 23.49 22.78 106,600 23.11 21.96
13-07-10 23.04 23.23 22.92 172,400 23.10 21.95
Date Open High Low Vol Cls adjCls
13-07-09 22.23 23.21 22.06 117,200 23.04 21.90
13-07-08 21.81 22.19 21.75 118,600 22.12 21.02
13-07-05 21.71 21.80 21.27 134,900 21.68 20.60
13-07-03 21.38 21.44 21.09 133,800 21.25 20.20
13-07-02 21.66 21.73 21.33 94,500 21.55 20.48
13-07-01 21.31 22.05 21.31 104,300 21.74 20.66
13-06-28 21.35 21.53 21.04 665,300 21.07 20.02
13-06-27 20.99 21.44 20.90 130,300 21.41 20.35
13-06-26 21.25 21.25 20.77 280,100 20.80 19.77
Date Open High Low Vol Cls adjCls
13-06-25 21.16 21.28 20.95 136,100 21.25 20.20
13-06-24 21.46 21.46 20.53 103,400 20.89 19.85
13-06-21 21.76 22.15 21.50 217,600 21.70 20.62
13-06-20 22.13 22.56 21.44 136,400 21.65 20.58
13-06-19 22.60 22.94 22.51 180,400 22.52 21.40
13-06-18 21.90 22.71 21.90 143,100 22.63 21.51
13-06-17 22.69 22.74 21.55 206,700 21.91 20.82
13-06-14 21.35 22.44 21.21 170,200 22.41 21.30
13-06-13 20.97 21.49 20.60 304,500 21.43 20.37
Date Open High Low Vol Cls adjCls
13-06-12 21.61 21.70 20.82 130,100 21.03 19.99
13-06-11 21.58 21.72 21.34 134,700 21.43 20.37
13-06-10 21.97 22.02 21.72 131,500 21.88 20.79
13-06-07 21.98 22.21 21.51 225,300 21.88 20.79
13-06-06 21.73 22.05 21.45 122,500 21.78 20.70
13-06-05 22.17 22.17 21.62 128,600 21.73 20.65
13-06-04 22.76 22.97 22.13 201,400 22.20 21.10
13-06-03 22.52 22.96 22.19 255,300 22.74 21.61
13-05-31 22.43 22.73 22.38 111,100 22.38 21.27
Date Open High Low Vol Cls adjCls
13-05-30 22.50 22.77 22.15 125,500 22.63 21.51
13-05-29 22.41 22.77 22.21 102,800 22.40 21.29
13-05-28 22.16 22.66 22.04 169,900 22.54 21.42
13-05-24 21.73 21.97 21.57 101,000 21.82 20.74
13-05-23 21.52 21.93 21.28 136,800 21.91 20.82
13-05-22 22.25 22.53 21.72 172,200 21.90 20.81
13-05-21 22.37 22.42 22.09 69,400 22.25 21.15
13-05-20 22.26 22.69 22.18 185,100 22.41 21.30
13-05-17 22.14 22.42 21.85 186,700 22.37 21.26
Date Open High Low Vol Cls adjCls
13-05-16 21.75 22.26 21.57 245,400 21.99 20.90
13-05-15 21.77 21.89 21.68 90,600 21.88 20.79
13-05-14 21.76 22.05 21.63 221,600 21.86 20.78
13-05-13 21.51 21.89 21.39 250,500 21.73 20.65
13-05-10 21.66 21.86 21.32 169,600 21.55 20.48
13-05-09 21.70 21.88 21.35 192,300 21.67 20.59
13-05-08 21.83 22.01 21.44 245,600 21.81 20.73
13-05-07 21.23 21.87 21.07 265,500 21.86 20.78
13-05-06 20.47 21.21 20.44 221,100 21.13 20.08
Date Open High Low Vol Cls adjCls
13-05-03 19.75 20.71 19.72 339,700 20.41 19.40
13-05-02 19.01 19.54 18.50 305,400 19.35 18.39
13-05-01 20.21 20.21 18.70 278,600 18.81 17.88
13-04-30 20.00 20.47 19.67 255,600 20.36 19.35
13-04-29 19.72 20.20 19.65 253,400 20.08 19.08
13-04-26 19.43 19.68 19.08 427,100 19.59 18.62
13-04-25 19.66 19.91 19.49 281,300 19.51 18.54
13-04-24 19.33 19.67 19.05 120,100 19.54 18.57
13-04-23 19.31 19.47 19.04 81,200 19.38 18.42
Date Open High Low Vol Cls adjCls
13-04-22 19.08 19.21 18.45 137,900 19.11 18.16
13-04-19 18.85 19.22 18.49 105,800 19.01 18.07
13-04-18 19.70 19.70 18.70 169,000 18.77 17.84
13-04-17 19.50 19.75 19.27 282,500 19.65 18.67
13-04-16 19.22 19.83 19.06 212,900 19.79 18.81
13-04-15 20.00 20.13 18.77 361,200 19.00 18.06
13-04-12 19.86 20.17 19.81 129,900 20.13 19.13
13-04-11 19.89 20.13 19.85 140,400 20.00 19.01
13-04-10 19.66 20.18 19.55 378,100 19.87 18.88
Date Open High Low Vol Cls adjCls
13-04-09 19.75 19.75 19.43 186,600 19.53 18.56
13-04-08 19.38 19.71 19.22 183,200 19.66 18.68
13-04-05 18.20 19.75 17.86 422,300 19.38 18.42
13-04-04 18.21 18.74 18.20 249,400 18.68 17.75
13-04-03 17.84 18.26 17.02 905,400 18.21 17.31
13-04-02 19.10 19.18 18.45 254,300 18.73 17.80
13-04-01 20.35 20.41 18.79 392,600 19.13 18.18
13-03-28 20.13 20.52 19.78 209,300 20.40 19.39
13-03-27 19.84 20.15 19.56 238,700 20.08 19.08
Date Open High Low Vol Cls adjCls
13-03-26 20.25 20.25 19.79 161,700 20.03 19.04
13-03-25 20.30 20.40 19.89 98,900 20.12 19.12
13-03-22 20.06 20.37 20.03 109,000 20.28 19.27
13-03-21 19.91 20.18 19.85 102,300 20.01 19.02
13-03-20 20.09 20.34 19.85 149,000 20.08 19.08
13-03-19 19.93 20.28 19.77 95,300 19.90 18.91
13-03-18 20.24 20.40 19.77 264,200 19.83 18.85
13-03-15 20.83 21.00 20.35 298,600 20.56 19.54
13-03-14 20.73 20.96 20.57 166,900 20.80 19.77
Date Open High Low Vol Cls adjCls
13-03-13 20.33 20.69 20.08 156,500 20.63 19.61
13-03-12 20.32 20.44 20.05 191,300 20.30 19.29
13-03-11 20.45 20.51 20.01 194,800 20.43 19.42
13-03-08 20.44 20.57 19.97 182,100 20.53 19.51
13-03-07 19.89 20.25 19.85 243,700 20.25 19.25
13-03-06 19.27 19.98 19.00 653,400 19.93 18.94
13-03-05 20.75 20.80 19.02 460,800 19.10 18.15
13-03-04 19.30 19.98 19.30 236,600 19.85 18.86
13-03-01 19.31 19.76 19.01 168,700 19.40 18.44
Date Open High Low Vol Cls adjCls
13-02-28 19.43 19.65 19.24 152,100 19.46 18.49
13-02-27 18.63 19.77 18.17 187,000 19.49 18.52
13-02-26 18.98 19.14 18.36 248,500 18.67 17.74
13-02-25 19.62 19.63 18.90 249,000 18.94 18.00
13-02-22 19.05 19.56 18.71 186,800 19.51 18.54
13-02-21 19.76 19.81 18.93 588,900 18.96 18.02
13-02-20 20.00 21.18 19.89 496,600 19.92 18.93
13-02-19 19.81 20.25 19.73 344,100 20.05 19.05
13-02-15 20.08 20.18 19.62 215,000 19.75 18.77
Date Open High Low Vol Cls adjCls
13-02-14 19.71 20.13 19.58 90,800 19.96 18.97
13-02-13 20.07 20.15 19.40 176,900 19.75 18.77
13-02-12 19.71 20.32 19.67 233,700 19.99 19.00
13-02-11 19.87 20.09 19.47 103,700 19.63 18.66
13-02-08 19.77 20.09 19.66 117,500 19.81 18.83
13-02-07 19.84 19.97 19.59 92,200 19.66 18.68
13-02-06 19.89 19.91 19.46 127,300 19.87 18.88
13-02-05 19.86 20.17 19.79 113,700 20.01 19.02
13-02-04 19.74 19.80 19.24 241,100 19.70 18.72
Date Open High Low Vol Cls adjCls
13-02-01 19.27 20.03 19.27 333,500 19.86 18.87
13-01-31 18.83 19.32 18.64 151,400 19.28 18.32
13-01-30 18.84 18.99 18.50 226,900 18.92 17.98
13-01-29 19.21 19.21 18.57 270,400 18.91 17.97
13-01-28 19.76 19.82 19.21 135,700 19.56 18.59
13-01-25 18.93 19.75 18.77 181,000 19.74 18.76
13-01-24 19.36 19.56 18.58 276,500 18.86 17.92
13-01-23 19.34 19.56 19.02 232,000 19.37 18.41
13-01-22 18.82 19.61 18.56 415,800 19.40 18.44
Date Open High Low Vol Cls adjCls
13-01-18 18.51 19.00 18.16 396,000 18.81 17.88
13-01-17 17.66 18.47 17.66 223,200 18.43 17.52
13-01-16 17.66 17.72 17.57 65,800 17.64 16.76
13-01-15 17.61 17.89 17.54 119,800 17.75 16.87
13-01-14 17.70 17.95 17.17 202,200 17.72 16.84
13-01-11 17.43 17.70 17.30 168,300 17.65 16.77
13-01-10 17.51 17.54 17.16 100,300 17.46 16.59
13-01-09 17.43 17.63 17.31 165,800 17.37 16.51
13-01-08 17.27 17.45 17.15 103,700 17.34 16.48
Date Open High Low Vol Cls adjCls
13-01-07 17.08 17.40 17.01 134,500 17.24 16.38
13-01-04 17.42 17.51 17.14 229,100 17.20 16.35
13-01-03 15.75 17.32 15.75 448,900 17.31 16.45
13-01-02 15.44 15.95 14.79 673,000 15.74 14.96
12-12-31 14.76 15.18 14.76 265,300 15.07 14.32
12-12-28 15.03 15.23 14.80 83,000 14.82 14.08
12-12-27 15.14 15.22 14.90 205,500 15.13 14.38
12-12-26 15.51 15.65 15.04 160,300 15.16 14.41
12-12-24 15.49 15.58 15.32 55,100 15.42 14.65
Date Open High Low Vol Cls adjCls
12-12-21 15.41 15.53 14.82 257,100 15.51 14.74
12-12-20 15.51 15.58 15.27 178,000 15.55 14.78
12-12-19 15.06 15.57 14.95 276,600 15.53 14.76
12-12-18 14.74 15.12 14.66 211,400 15.08 14.33
12-12-17 14.62 14.87 14.31 173,000 14.74 14.01
12-12-14 14.62 14.80 14.47 122,200 14.55 13.83
12-12-13 15.01 15.06 14.58 160,600 14.72 13.99
12-12-12 15.35 15.35 15.00 108,000 15.03 14.28
12-12-11 15.35 15.43 15.05 160,300 15.25 14.49
Date Open High Low Vol Cls adjCls
12-12-10 15.09 15.29 15.09 145,700 15.28 14.52
12-12-07 15.26 15.42 15.11 232,900 15.16 14.41
12-12-06 15.23 15.28 15.00 72,100 15.17 14.42
12-12-05 15.75 15.82 15.22 144,900 15.27 14.51
12-12-04 15.57 15.70 15.11 211,000 15.64 14.86
12-12-03 15.72 16.21 15.43 109,500 15.52 14.75
12-11-30 15.77 15.86 15.28 240,500 15.55 14.78
12-11-29 15.53 15.94 15.17 187,700 15.69 14.91
12-11-28 14.99 15.42 14.79 124,600 15.37 14.61
Date Open High Low Vol Cls adjCls
12-11-27 15.05 15.28 14.81 249,600 15.07 14.32
12-11-26 15.33 16.20 15.00 216,100 15.06 14.31
12-11-23 14.88 15.35 14.88 63,200 15.35 14.59
12-11-21 15.06 15.32 14.91 196,200 15.00 14.26
12-11-20 15.04 15.06 14.77 103,900 14.98 14.24
12-11-19 15.18 15.64 14.89 171,500 15.09 14.34
12-11-16 14.64 14.89 14.31 169,200 14.76 14.03
12-11-15 15.02 15.02 14.42 224,700 14.66 13.93
12-11-14 15.61 15.61 14.95 177,100 15.01 14.27
Date Open High Low Vol Cls adjCls
12-11-13 15.52 15.65 14.68 373,400 15.51 14.74
12-11-12 15.60 15.86 15.37 178,400 15.62 14.84
12-11-09 15.02 15.82 14.62 203,800 15.56 14.79
12-11-08 15.55 15.86 15.11 349,100 15.11 14.36
12-11-07 15.52 15.78 15.33 198,100 15.64 14.86
12-11-06 15.74 16.00 15.65 203,700 15.69 14.91
12-11-05 15.48 15.84 15.42 239,600 15.76 14.98
12-11-02 15.22 15.76 14.99 380,700 15.53 14.76
12-11-01 14.62 15.27 13.91 458,100 15.04 14.29
Date Open High Low Vol Cls adjCls
12-10-31 13.93 16.20 13.54 569,600 15.22 14.46
12-10-26 14.26 14.34 13.77 252,600 13.80 13.12
12-10-25 14.49 14.56 14.16 206,000 14.24 13.53
12-10-24 14.49 14.53 14.05 361,200 14.31 13.60
12-10-23 14.29 14.51 13.91 652,700 14.25 13.54
12-10-22 15.05 15.16 14.56 478,700 14.59 13.87
12-10-19 14.97 15.35 14.82 363,200 15.16 14.41
12-10-18 14.99 15.25 14.16 753,700 15.15 14.40
12-10-17 13.50 15.12 13.50 658,300 15.03 14.28
Date Open High Low Vol Cls adjCls
12-10-16 13.20 13.39 13.11 115,900 13.26 12.60
12-10-15 12.93 13.16 12.75 129,700 13.14 12.49
12-10-12 12.84 13.01 12.62 194,200 12.82 12.18
12-10-11 12.82 12.99 12.75 154,400 12.87 12.23
12-10-10 12.51 12.79 12.35 285,700 12.67 12.04
12-10-09 12.51 12.60 12.36 208,000 12.51 11.89
12-10-08 12.54 12.61 12.38 100,200 12.52 11.90
12-10-05 12.60 12.92 12.55 170,300 12.63 12.00
12-10-04 12.27 12.69 12.24 331,500 12.54 11.92
Date Open High Low Vol Cls adjCls
12-10-03 11.93 12.28 11.77 282,400 12.25 11.64
12-10-02 11.93 12.07 11.52 353,700 11.93 11.34
12-10-01 12.22 12.26 11.61 339,900 11.85 11.26
12-09-28 12.29 12.38 12.07 208,400 12.12 11.52
12-09-27 12.15 12.93 12.02 288,600 12.39 11.78
12-09-26 12.39 12.50 11.97 232,600 12.08 11.48
12-09-25 12.77 13.03 12.29 451,100 12.36 11.75
12-09-24 12.99 13.10 12.43 415,800 12.65 12.02
12-09-21 13.35 13.68 13.10 703,900 13.11 12.46
Date Open High Low Vol Cls adjCls
12-09-20 12.65 13.25 12.56 821,600 13.13 12.48
12-09-19 19.14 19.85 19.12 375,300 19.82 12.18
12-09-18 18.77 19.13 18.70 295,300 19.11 11.75
12-09-17 18.70 18.89 18.60 285,000 18.85 11.59
12-09-14 18.90 18.96 18.75 292,100 18.91 11.62
12-09-13 18.90 19.11 18.34 290,700 18.70 11.50
12-09-12 19.05 19.05 18.66 258,900 18.82 11.57
12-09-11 19.24 19.48 18.98 197,900 19.03 11.70
12-09-10 19.22 19.44 18.97 130,800 19.22 11.81
Date Open High Low Vol Cls adjCls
12-09-07 19.38 19.82 19.22 260,000 19.28 11.85
12-09-06 18.45 19.27 18.09 582,600 19.22 11.81
12-09-05 18.63 19.48 18.51 629,200 19.14 11.77
12-09-04 17.96 18.57 17.80 569,400 18.55 11.40
12-08-31 17.83 17.91 17.53 269,400 17.70 10.88
12-08-30 17.83 17.94 17.59 219,700 17.60 10.82
12-08-29 18.01 18.11 17.86 170,400 17.92 11.02
12-08-28 17.86 18.04 17.75 254,700 17.98 11.05
12-08-27 18.49 18.53 17.80 393,200 17.84 10.97
Date Open High Low Vol Cls adjCls
12-08-24 18.31 18.50 18.11 375,300 18.15 11.16
12-08-23 18.28 18.34 17.87 257,800 18.03 11.08
12-08-22 18.60 18.84 18.10 501,800 18.24 11.21
12-08-21 19.45 19.45 18.25 1,235,200 18.60 11.43
12-08-20 17.59 17.59 17.37 143,000 17.50 10.76
12-08-17 17.67 17.68 17.43 137,800 17.60 10.82
12-08-16 17.41 17.84 17.22 143,100 17.69 10.87
12-08-15 17.31 17.46 17.13 135,000 17.36 10.67
12-08-14 17.69 17.69 17.31 73,900 17.39 10.69
Date Open High Low Vol Cls adjCls
12-08-13 18.14 18.36 17.02 203,800 17.54 10.78
12-08-10 18.28 18.47 17.93 414,000 18.22 11.20
12-08-09 18.63 18.70 18.20 125,200 18.28 11.24
12-08-08 18.18 18.97 18.18 168,100 18.62 11.45
12-08-07 18.10 18.91 18.10 176,500 18.34 11.27
12-08-06 17.00 18.49 17.00 397,700 18.02 11.08
12-08-03 16.81 17.13 16.40 306,000 16.81 10.33
12-08-02 14.90 16.80 14.52 584,100 16.43 10.10
12-08-01 14.29 14.43 13.88 272,100 14.04 8.63
Date Open High Low Vol Cls adjCls
12-07-31 14.14 14.52 14.06 102,000 14.12 8.68
12-07-30 14.44 14.98 14.14 150,200 14.28 8.78
12-07-27 13.39 14.52 13.33 171,700 14.42 8.86
12-07-26 13.10 13.44 12.98 138,600 13.28 8.16
12-07-25 12.85 12.92 12.59 117,000 12.82 7.88
12-07-24 14.03 14.04 12.59 213,500 12.75 7.84
12-07-23 13.80 14.16 13.66 118,200 13.95 8.58
12-07-20 14.22 14.36 13.94 157,300 14.26 8.77
12-07-19 15.05 15.05 14.31 110,700 14.41 8.86
Date Open High Low Vol Cls adjCls
12-07-18 15.04 15.60 14.58 219,200 14.91 9.17
12-07-17 15.18 15.30 14.77 52,200 15.11 9.29
12-07-16 15.29 15.33 14.84 181,800 14.98 9.21
12-07-13 14.93 15.46 14.93 124,200 15.35 9.44
12-07-12 14.74 14.96 14.32 151,000 14.91 9.17
12-07-11 15.37 15.49 14.77 163,300 14.97 9.20
12-07-10 15.84 16.29 15.22 222,600 15.30 9.41
12-07-09 15.10 15.78 14.71 278,800 15.65 9.62
12-07-06 15.43 15.47 14.94 198,300 15.22 9.36
Date Open High Low Vol Cls adjCls
12-07-05 15.37 15.79 14.93 172,800 15.71 9.66
12-07-03 14.69 15.40 14.60 62,900 15.38 9.45
12-07-02 15.11 15.24 13.95 213,500 14.73 9.05
12-06-29 14.69 15.18 14.58 126,900 15.03 9.24
12-06-28 14.05 14.40 13.79 175,900 14.18 8.72
12-06-27 13.95 14.33 13.88 87,400 14.27 8.77
12-06-26 14.10 14.10 13.74 174,200 13.85 8.51
12-06-25 14.04 14.14 13.63 167,800 14.11 8.67
12-06-22 14.52 14.53 14.24 220,500 14.39 8.85
Date Open High Low Vol Cls adjCls
12-06-21 15.42 15.42 14.19 179,700 14.32 8.80
12-06-20 15.83 15.83 15.31 193,800 15.43 9.49
12-06-19 15.17 16.22 15.14 224,400 15.91 9.78
12-06-18 15.18 15.23 14.79 125,500 15.09 9.28
12-06-15 14.90 15.43 14.67 237,700 15.36 9.44
12-06-14 14.41 15.08 14.41 126,900 14.94 9.18
12-06-13 14.88 14.88 14.21 209,700 14.36 8.83
12-06-12 14.63 14.93 14.25 168,400 14.92 9.17
12-06-11 15.56 15.56 14.41 231,100 14.46 8.89
Date Open High Low Vol Cls adjCls
12-06-08 15.26 15.39 14.87 148,300 15.36 9.44
12-06-07 15.69 15.89 15.31 197,400 15.36 9.44
12-06-06 14.91 15.43 14.86 220,100 15.39 9.46
12-06-05 14.74 14.93 14.43 305,900 14.90 9.16
12-06-04 14.90 15.00 14.17 338,400 14.92 9.17
12-06-01 15.30 15.49 14.75 332,500 14.81 9.10
12-05-31 16.36 16.36 15.36 263,000 15.87 9.76
12-05-30 16.78 16.91 16.21 196,200 16.34 10.04
12-05-29 16.32 17.20 16.32 219,400 17.03 10.47
Date Open High Low Vol Cls adjCls
12-05-25 16.22 16.22 15.87 118,900 16.04 9.86
12-05-24 16.36 16.36 15.74 123,700 16.18 9.95
12-05-23 15.89 16.36 15.47 292,200 16.33 10.04
12-05-22 15.83 16.37 15.83 307,300 16.18 9.95
12-05-21 15.08 15.81 15.00 222,400 15.80 9.71
12-05-18 14.73 15.26 14.70 219,000 15.05 9.25
12-05-17 15.69 15.69 14.42 546,400 14.78 9.09
12-05-16 16.00 16.23 15.65 273,000 15.70 9.65
12-05-15 16.61 16.94 15.85 214,200 15.89 9.77
Date Open High Low Vol Cls adjCls
12-05-14 16.05 16.96 16.05 275,000 16.69 10.26
12-05-11 16.82 16.82 16.14 276,200 16.36 10.06
12-05-10 16.65 17.30 16.48 264,000 17.11 10.52
12-05-09 16.35 16.60 16.01 219,900 16.41 10.09
12-05-08 17.10 17.14 16.34 299,200 16.69 10.26
12-05-07 16.35 17.38 16.19 640,400 17.33 10.65
12-05-04 17.72 17.78 16.18 442,900 16.52 10.16
12-05-03 19.54 19.80 17.35 647,100 17.84 10.97
12-05-02 18.88 19.13 18.41 266,000 19.11 11.75
Date Open High Low Vol Cls adjCls
12-05-01 19.35 19.69 18.88 200,000 18.90 11.62
12-04-30 19.88 19.89 19.22 183,500 19.30 11.86
12-04-27 19.53 20.00 19.25 568,300 19.89 12.23
12-04-26 19.80 19.88 19.31 190,900 19.37 11.91
12-04-25 19.14 19.94 19.00 241,400 19.92 12.25
12-04-24 18.65 19.10 18.65 223,400 18.71 11.50
12-04-23 18.73 18.73 18.20 234,800 18.54 11.40
12-04-20 19.15 19.43 18.78 292,400 19.28 11.85
12-04-19 19.52 19.80 18.71 187,800 18.86 11.59
Date Open High Low Vol Cls adjCls
12-04-18 18.40 20.02 18.40 717,900 19.57 12.03
12-04-17 17.72 18.46 17.63 176,300 17.99 11.06
12-04-16 17.55 17.77 17.05 91,000 17.50 10.76
12-04-13 18.04 18.13 17.40 136,500 17.42 10.71
12-04-12 17.78 18.55 17.72 158,700 18.17 11.17
12-04-11 17.12 18.00 17.12 214,800 17.73 10.90
12-04-10 17.83 18.00 16.93 369,500 16.93 10.41
12-04-09 18.50 18.52 17.74 474,400 17.84 10.97
12-04-05 18.54 19.18 18.54 132,100 19.04 11.70
Date Open High Low Vol Cls adjCls
12-04-04 19.24 19.50 18.53 139,600 18.69 11.49
12-04-03 19.49 20.10 19.22 337,400 19.60 12.05
12-04-02 18.88 19.50 18.32 353,200 19.49 11.98
12-03-30 19.24 19.31 18.75 154,400 18.92 11.63
12-03-29 18.76 19.10 18.76 178,900 19.02 11.69
12-03-28 19.00 19.29 18.69 413,400 18.98 11.67
12-03-27 19.66 19.69 18.97 285,300 18.97 11.66
12-03-26 19.86 20.17 19.63 181,000 19.68 12.10
12-03-23 19.63 19.77 19.05 186,400 19.59 12.04
Date Open High Low Vol Cls adjCls
12-03-22 20.12 20.20 19.29 212,000 19.62 12.06
12-03-21 20.11 20.71 19.95 182,100 20.40 12.54
12-03-20 20.72 20.79 19.94 333,600 20.07 12.34
12-03-19 19.79 21.00 19.79 544,000 20.85 12.82
12-03-16 20.30 20.30 19.62 281,900 19.87 12.21
12-03-15 20.02 20.51 19.81 546,000 20.18 12.41
12-03-14 20.00 20.09 19.80 180,900 19.94 12.26
12-03-13 20.23 20.60 19.82 379,200 19.98 12.28
12-03-12 19.88 20.07 19.59 239,000 19.90 12.23
Date Open High Low Vol Cls adjCls
12-03-09 20.01 20.14 19.61 582,200 19.83 12.19
12-03-08 20.21 20.30 19.90 364,800 20.06 12.33
12-03-07 19.79 20.16 19.78 859,400 20.00 12.29
12-03-06 19.59 20.00 19.42 314,100 19.73 12.13
12-03-05 19.84 20.07 19.56 506,700 19.99 12.29
12-03-02 19.69 20.63 19.46 865,500 19.71 12.12
12-03-01 18.25 20.24 18.02 1,651,000 19.49 11.98
12-02-29 17.76 17.94 17.27 143,300 17.29 10.63
12-02-28 18.15 18.22 17.51 69,500 17.70 10.88
Date Open High Low Vol Cls adjCls
12-02-27 18.03 18.25 17.57 136,700 18.14 11.15
12-02-24 18.33 18.48 18.24 157,700 18.31 11.26
12-02-23 18.66 18.81 18.05 118,300 18.29 11.24
12-02-22 18.13 18.90 17.91 100,500 18.64 11.46
12-02-21 18.49 18.49 17.90 68,800 18.26 11.22
12-02-17 18.89 18.89 18.28 96,500 18.44 11.34
12-02-16 18.32 18.81 18.25 145,200 18.74 11.52
12-02-15 19.18 19.20 18.21 147,800 18.25 11.22
12-02-14 19.28 19.28 18.34 180,800 18.75 11.53
Date Open High Low Vol Cls adjCls
12-02-13 18.79 19.58 18.79 133,400 19.51 11.99
12-02-10 18.26 18.64 17.98 100,400 18.42 11.32
12-02-09 19.18 19.64 18.09 277,700 18.53 11.39
12-02-08 18.97 19.44 18.35 324,900 19.11 11.75
12-02-07 17.63 18.07 17.38 119,600 18.00 11.06
12-02-06 17.86 18.05 17.36 97,400 17.47 10.74
12-02-03 18.31 18.31 17.94 150,900 18.00 11.06
12-02-02 17.85 18.05 17.47 239,700 17.80 10.94
12-02-01 17.27 17.88 17.02 159,500 17.84 10.97
Date Open High Low Vol Cls adjCls
12-01-31 17.43 17.62 16.79 78,700 16.99 10.44
12-01-30 17.19 17.41 16.92 94,500 17.27 10.62
12-01-27 17.10 17.50 16.90 95,600 17.49 10.75
12-01-26 16.75 17.32 16.60 190,500 17.20 10.57
12-01-25 16.16 16.77 15.89 117,400 16.52 10.16
12-01-24 15.76 16.45 15.72 143,300 16.22 9.97
12-01-23 15.87 16.15 15.24 161,400 15.91 9.78
12-01-20 15.66 15.90 15.26 119,700 15.86 9.75
12-01-19 16.26 16.39 15.59 174,100 15.74 9.68
Date Open High Low Vol Cls adjCls
12-01-18 15.55 16.36 15.38 116,300 16.22 9.97
12-01-17 15.35 15.96 15.25 251,400 15.54 9.55
12-01-13 15.07 15.22 14.66 107,900 15.16 9.32
12-01-12 15.09 15.44 14.94 82,900 15.31 9.41
12-01-11 14.82 15.14 14.63 129,700 15.02 9.23
12-01-10 14.05 14.90 14.03 187,000 14.89 9.15
12-01-09 13.91 13.96 13.63 134,800 13.80 8.48
12-01-06 13.92 14.04 13.75 108,900 13.80 8.48
12-01-05 13.73 14.05 13.51 427,500 13.87 8.53
Date Open High Low Vol Cls adjCls
12-01-04 13.77 14.00 13.63 83,300 13.84 8.51
12-01-03 13.97 14.04 13.59 125,500 13.91 8.55
11-12-30 13.73 13.74 13.38 58,500 13.42 8.25
11-12-29 13.78 13.90 13.52 83,900 13.76 8.46
11-12-28 13.89 13.96 13.69 75,600 13.75 8.45
11-12-27 13.82 14.27 13.52 37,100 13.96 8.58
11-12-23 14.33 14.33 13.90 70,100 13.92 8.56
11-12-22 14.36 14.85 14.21 131,400 14.32 8.80
11-12-21 14.17 14.22 13.46 81,400 14.12 8.68
Date Open High Low Vol Cls adjCls
11-12-20 13.28 14.16 13.05 216,300 14.12 8.68
11-12-19 13.44 13.65 12.84 79,700 12.89 7.92
11-12-16 12.58 13.94 12.58 334,400 13.29 8.17
11-12-15 12.46 12.50 12.00 115,700 12.04 7.40
11-12-14 12.54 12.55 12.06 117,300 12.23 7.52
11-12-13 13.22 13.40 12.43 243,500 12.69 7.80
11-12-12 13.33 13.49 12.76 155,500 13.02 8.00
11-12-09 12.66 13.77 12.63 120,800 13.60 8.36
11-12-08 12.39 12.72 12.18 142,700 12.65 7.78
Date Open High Low Vol Cls adjCls
11-12-07 12.77 12.77 12.36 74,900 12.59 7.74
11-12-06 13.56 13.56 12.84 103,300 12.89 7.92
11-12-05 13.74 13.83 13.02 107,800 13.54 8.32
11-12-02 13.16 13.50 12.84 111,700 13.31 8.18
11-12-01 12.64 13.02 12.48 76,500 12.83 7.89
11-11-30 12.21 12.72 11.99 218,200 12.71 7.81
11-11-29 11.70 11.79 11.28 83,700 11.36 6.98
11-11-28 11.50 11.85 11.36 155,800 11.74 7.22
11-11-25 10.76 11.22 10.76 63,200 10.85 6.67
Date Open High Low Vol Cls adjCls
11-11-23 11.17 11.36 10.82 112,400 10.87 6.68
11-11-22 11.92 11.92 11.34 57,100 11.37 6.99
11-11-21 12.25 12.32 11.83 86,800 11.90 7.32
11-11-18 12.31 12.70 12.26 72,400 12.66 7.78
11-11-17 12.96 13.07 12.18 131,800 12.27 7.54
11-11-16 13.43 13.95 12.97 103,000 13.01 8.00
11-11-15 13.06 13.80 12.37 134,800 13.75 8.45
11-11-14 13.29 13.41 12.93 107,700 13.25 8.15
11-11-11 13.39 13.61 13.17 107,000 13.40 8.24
Date Open High Low Vol Cls adjCls
11-11-10 12.32 13.19 11.98 118,400 13.16 8.09
11-11-09 12.73 12.99 11.98 132,000 11.98 7.36
11-11-08 12.16 13.55 12.13 191,700 13.33 8.19
11-11-07 12.18 12.35 11.85 164,600 12.01 7.38
11-11-04 11.94 12.29 11.70 200,100 12.18 7.49
11-11-03 11.20 13.10 11.01 399,400 12.18 7.49
11-11-02 10.55 10.86 10.14 93,000 10.85 6.67
11-11-01 10.21 10.78 10.13 125,500 10.21 6.28
11-10-31 11.44 12.16 10.92 71,700 10.97 6.74
Date Open High Low Vol Cls adjCls
11-10-28 11.91 12.49 11.59 139,400 11.76 7.23
11-10-27 11.33 12.58 10.73 218,600 12.04 7.40
11-10-26 10.77 11.10 10.33 122,600 10.70 6.58
11-10-25 11.17 11.32 10.41 128,100 10.48 6.44
11-10-24 10.87 11.45 10.74 98,500 11.34 6.97
11-10-21 11.02 11.33 10.54 183,300 10.82 6.65
11-10-20 10.66 10.89 10.20 154,200 10.69 6.57
11-10-19 9.45 10.74 9.45 478,700 10.67 6.56
11-10-18 9.21 9.50 8.98 179,200 9.37 5.76
Date Open High Low Vol Cls adjCls
11-10-17 9.47 9.53 8.97 145,800 9.10 5.59
11-10-14 9.34 9.78 9.20 343,300 9.62 5.91
11-10-13 9.18 9.33 9.00 180,800 9.16 5.63
11-10-12 9.38 9.56 9.24 133,300 9.31 5.72
11-10-11 9.15 9.51 8.99 125,000 9.21 5.66
11-10-10 8.86 9.30 8.70 141,200 9.28 5.70
11-10-07 8.72 9.00 7.97 123,800 8.57 5.27
11-10-06 8.62 9.19 8.41 125,500 8.66 5.32
11-10-05 7.94 8.78 7.76 203,500 8.66 5.32
Date Open High Low Vol Cls adjCls
11-10-04 7.06 8.01 6.80 177,200 7.94 4.88
11-10-03 8.09 8.33 7.17 118,400 7.17 4.41
11-09-30 8.33 8.55 8.15 140,800 8.25 5.07
11-09-29 8.61 8.69 8.16 124,600 8.56 5.26
11-09-28 8.73 9.04 8.25 247,100 8.25 5.07
11-09-27 8.69 9.21 8.44 179,400 8.71 5.35
11-09-26 7.86 8.47 7.86 119,900 8.44 5.19
11-09-23 7.53 7.87 7.45 141,300 7.72 4.75
11-09-22 7.35 7.63 7.03 228,000 7.50 4.61
Date Open High Low Vol Cls adjCls
11-09-21 7.77 8.09 7.50 281,400 7.78 4.78
11-09-20 9.20 9.40 7.78 185,600 7.78 4.78
11-09-19 9.22 9.37 8.93 98,700 9.12 5.61
11-09-16 9.59 9.60 9.25 177,100 9.59 5.90
11-09-15 9.78 9.80 9.10 107,000 9.52 5.85
11-09-14 9.46 9.85 9.05 105,000 9.61 5.91
11-09-13 9.11 9.47 9.07 130,000 9.30 5.72
11-09-12 8.67 9.09 8.60 87,800 9.07 5.58
11-09-09 9.41 9.51 8.71 111,900 8.92 5.48
Date Open High Low Vol Cls adjCls
11-09-08 9.87 10.08 9.34 123,700 9.60 5.90
11-09-07 9.30 10.10 9.30 270,800 10.05 6.18
11-09-06 8.92 9.11 8.60 259,500 9.02 5.54
11-09-02 9.18 9.71 9.18 207,200 9.44 5.80
11-09-01 10.25 10.34 9.49 132,200 9.54 5.86
11-08-31 10.68 10.81 10.13 117,700 10.23 6.29
11-08-30 10.33 10.71 10.21 88,200 10.57 6.50
11-08-29 9.95 10.60 9.92 94,000 10.45 6.42
11-08-26 9.15 9.79 9.08 77,900 9.76 6.00
Date Open High Low Vol Cls adjCls
11-08-25 9.35 9.43 9.20 231,300 9.29 5.71
11-08-24 9.20 9.42 8.84 141,400 9.22 5.67
11-08-23 8.74 9.53 8.61 552,200 9.24 5.68
11-08-22 8.15 8.73 7.73 323,500 8.61 5.29
11-08-19 8.65 8.92 7.52 260,300 7.83 4.81
11-08-18 9.59 9.59 8.72 310,900 8.99 5.53
11-08-17 10.34 10.62 10.00 52,700 10.23 6.29
11-08-16 10.67 10.67 10.12 72,400 10.22 6.28
11-08-15 10.33 10.96 10.33 101,500 10.90 6.70
Date Open High Low Vol Cls adjCls
11-08-12 10.12 10.44 9.96 170,200 10.14 6.23
11-08-11 8.64 10.04 8.04 450,300 9.94 6.11
11-08-10 8.85 9.69 8.52 450,300 8.55 5.26
11-08-09 8.87 9.45 7.78 371,700 9.37 5.76
11-08-08 9.81 10.22 8.46 242,200 8.81 5.42
11-08-05 11.29 11.29 10.03 227,100 10.14 6.23
11-08-04 12.77 12.77 10.99 212,100 11.03 6.78
11-08-03 10.94 11.16 10.44 136,000 11.03 6.78
11-08-02 11.68 11.95 10.91 85,300 10.93 6.72
Date Open High Low Vol Cls adjCls
11-08-01 12.30 12.38 11.55 80,400 11.78 7.24
11-07-29 11.85 12.47 11.81 68,100 12.00 7.38
11-07-28 12.06 12.57 11.22 125,800 12.10 7.44
11-07-27 12.90 12.93 11.85 143,100 12.00 7.38
11-07-26 13.19 13.19 12.78 78,700 13.00 7.99
11-07-25 13.37 13.73 13.10 90,400 13.14 8.08
11-07-22 12.51 13.85 12.51 169,300 13.62 8.37
11-07-21 12.36 12.70 12.17 389,400 12.48 7.67
11-07-20 12.31 12.55 12.19 162,500 12.34 7.59
Date Open High Low Vol Cls adjCls
11-07-19 12.35 12.45 12.20 152,700 12.35 7.59
11-07-18 12.63 12.63 12.29 131,500 12.32 7.57
11-07-15 13.02 13.03 12.36 145,100 12.69 7.80
11-07-14 13.83 13.83 12.89 214,300 12.95 7.96
11-07-13 13.76 14.29 13.65 138,900 13.82 8.50
11-07-12 13.60 13.87 13.60 95,700 13.70 8.42
11-07-11 14.01 14.17 13.56 108,800 13.73 8.44
11-07-08 14.24 14.61 14.07 65,400 14.36 8.83
11-07-07 14.49 14.91 14.45 102,300 14.61 8.98
Date Open High Low Vol Cls adjCls
11-07-06 14.27 14.50 14.00 48,400 14.21 8.74
11-07-05 14.59 14.75 14.15 73,900 14.28 8.78
11-07-01 14.06 14.75 13.91 93,400 14.57 8.96
11-06-30 13.03 14.13 13.03 107,000 13.99 8.60
11-06-29 13.11 13.25 12.92 502,300 13.00 7.99
11-06-28 12.95 13.18 12.73 503,100 13.06 8.03
11-06-27 12.80 12.99 12.60 66,700 12.83 7.89
11-06-24 13.14 13.14 12.62 475,800 12.76 7.84
11-06-23 13.82 13.82 12.54 56,500 13.11 8.06
Date Open High Low Vol Cls adjCls
11-06-22 13.55 13.79 13.20 87,000 13.20 8.11
11-06-21 13.30 13.83 13.10 147,000 13.69 8.42
11-06-20 12.46 13.04 12.35 231,600 13.03 8.01
11-06-17 13.00 13.00 12.40 149,300 12.56 7.72
11-06-16 12.60 13.06 12.43 166,800 12.83 7.89
11-06-15 12.90 13.17 12.40 73,900 12.59 7.74
11-06-14 12.76 13.21 12.38 218,600 13.19 8.11
11-06-13 12.71 12.91 12.48 145,600 12.52 7.70
11-06-10 12.52 13.06 12.42 165,900 12.58 7.73
Date Open High Low Vol Cls adjCls
11-06-09 12.59 12.81 12.47 105,900 12.68 7.79
11-06-08 12.78 12.95 12.44 153,400 12.51 7.69
11-06-07 13.10 13.21 12.90 82,700 12.91 7.94
11-06-06 13.22 13.23 12.85 94,200 12.91 7.94
11-06-03 13.13 13.41 12.93 114,700 13.21 8.12
11-06-02 13.46 14.20 12.86 70,500 13.51 8.30
11-06-01 14.44 14.52 13.40 172,400 13.45 8.27
11-05-31 14.27 14.55 14.14 116,200 14.51 8.92
11-05-27 13.91 14.13 13.74 89,000 14.03 8.62
Date Open High Low Vol Cls adjCls
11-05-26 13.64 14.10 13.64 101,500 13.90 8.54
11-05-25 12.86 13.88 12.86 112,500 13.77 8.46
11-05-24 13.22 13.49 12.85 177,000 12.86 7.91
11-05-23 13.63 13.91 13.14 182,600 13.15 8.08
11-05-20 14.08 14.23 13.93 79,300 14.02 8.62
11-05-19 14.32 14.40 13.91 82,000 14.21 8.74
11-05-18 14.07 14.15 13.85 55,200 14.13 8.69
11-05-17 13.87 14.01 13.81 149,800 13.96 8.58
11-05-16 14.47 14.56 13.99 98,000 14.06 8.64
Date Open High Low Vol Cls adjCls
11-05-13 15.09 15.18 14.65 104,100 14.69 9.03
11-05-12 14.83 15.20 14.50 293,900 15.08 9.27
11-05-11 16.22 16.36 14.71 358,200 14.99 9.21
11-05-10 16.20 16.42 16.03 105,000 16.37 10.06
11-05-09 15.89 16.25 15.72 109,300 16.01 9.84
11-05-06 16.26 16.34 15.90 247,000 16.01 9.84
11-05-05 17.17 17.30 15.89 466,300 16.39 10.08
11-05-04 18.32 18.32 17.59 93,000 17.88 10.99
11-05-03 18.98 19.02 17.98 141,500 18.35 11.28
Date Open High Low Vol Cls adjCls
11-05-02 19.97 20.02 19.00 131,000 19.06 11.72
11-04-29 20.10 20.15 19.76 213,000 19.90 12.23
11-04-28 19.97 20.15 19.75 182,500 20.13 12.37
11-04-27 20.11 20.37 19.88 149,400 19.92 12.25
11-04-26 19.36 20.39 19.36 139,200 20.11 12.36
11-04-25 19.95 19.96 19.70 118,000 19.86 12.21
11-04-21 19.61 19.91 19.40 109,300 19.87 12.21
11-04-20 19.16 19.59 19.14 583,800 19.35 11.89
11-04-19 18.64 18.85 18.64 110,800 18.77 11.54
Date Open High Low Vol Cls adjCls
11-04-18 18.26 18.55 18.13 134,000 18.51 11.38
11-04-15 18.45 18.72 18.21 97,000 18.69 11.49
11-04-14 18.40 18.63 18.36 90,300 18.50 11.37
11-04-13 19.05 19.05 18.55 105,200 18.67 11.48
11-04-12 19.06 19.63 18.91 131,800 18.96 11.66
11-04-11 19.46 19.54 19.07 172,800 19.27 11.85
11-04-08 20.03 20.03 19.36 404,900 19.41 11.93
11-04-07 19.70 19.89 19.63 295,600 19.80 12.17
11-04-06 20.02 20.06 19.46 118,400 19.67 12.09
Date Open High Low Vol Cls adjCls
11-04-05 19.72 20.01 19.71 549,500 19.77 12.15
11-04-04 20.01 20.40 19.75 220,100 19.85 12.20
11-04-01 19.77 20.16 19.72 107,400 19.80 12.17
11-03-31 19.57 19.69 19.25 94,700 19.53 12.01
11-03-30 19.69 20.30 18.13 348,800 19.56 12.02
11-03-29 18.60 19.48 18.50 153,700 19.47 11.97
11-03-28 18.08 18.67 17.99 143,700 18.54 11.40
11-03-25 17.30 18.08 17.19 216,700 17.99 11.06
11-03-24 17.23 17.47 16.91 156,700 17.15 10.54
Date Open High Low Vol Cls adjCls
11-03-23 17.20 17.20 16.77 197,000 17.00 10.45
11-03-22 17.67 17.96 17.17 122,800 17.20 10.57
11-03-21 17.38 18.01 17.31 126,900 17.73 10.90
11-03-18 17.11 17.30 16.89 536,600 16.95 10.42
11-03-17 16.95 16.95 15.99 129,600 16.87 10.37
11-03-16 16.99 17.29 16.40 151,000 16.47 10.12
11-03-15 16.91 17.35 16.47 225,000 17.10 10.51
11-03-14 17.52 17.75 17.44 278,600 17.63 10.84
11-03-11 17.56 17.79 17.41 161,300 17.56 10.79
Date Open High Low Vol Cls adjCls
11-03-10 18.20 18.21 17.48 341,700 17.70 10.88
11-03-09 18.08 18.59 17.87 220,600 18.56 11.41
11-03-08 18.40 18.90 17.80 254,500 18.14 11.15
11-03-07 18.57 18.80 18.15 547,400 18.35 11.28
11-03-04 18.65 18.85 18.01 406,200 18.52 11.38
11-03-03 17.03 18.99 17.03 955,800 18.64 11.46
11-03-02 15.70 16.37 15.40 191,500 16.04 9.86
11-03-01 15.84 16.01 15.56 186,500 15.69 9.64
11-02-28 15.83 16.18 15.33 108,100 15.68 9.64
Date Open High Low Vol Cls adjCls
11-02-25 15.11 15.68 15.11 145,100 15.64 9.61
11-02-24 14.94 15.24 14.58 125,600 15.04 9.25
11-02-23 15.30 15.39 14.74 130,300 14.85 9.13
11-02-22 15.21 15.65 15.08 259,800 15.26 9.38
11-02-18 15.57 15.66 15.05 212,800 15.42 9.48
11-02-17 15.31 15.65 15.31 113,100 15.45 9.50
11-02-16 15.50 15.54 15.15 121,200 15.30 9.41
11-02-15 15.74 15.93 15.26 211,500 15.43 9.49
11-02-14 14.35 15.95 14.33 448,000 15.78 9.70
Date Open High Low Vol Cls adjCls
11-02-11 13.97 14.35 13.97 80,500 14.26 8.77
11-02-10 13.54 14.12 13.31 89,000 14.10 8.67
11-02-09 13.97 14.10 13.50 104,500 13.70 8.42
11-02-08 14.10 14.29 13.89 98,700 14.09 8.66
11-02-07 13.23 14.25 13.23 170,000 14.00 8.61
11-02-04 12.99 13.32 12.92 141,100 13.22 8.13
11-02-03 12.95 13.26 12.66 208,800 12.97 7.97
11-02-02 12.71 13.50 12.71 356,800 13.01 8.00
11-02-01 11.79 12.80 11.79 359,800 12.74 7.83
Date Open High Low Vol Cls adjCls
11-01-31 11.95 12.12 11.60 69,000 11.62 7.14
11-01-28 12.35 12.43 11.71 112,100 11.89 7.31
11-01-27 12.42 12.63 12.35 56,800 12.40 7.62
11-01-26 11.63 12.51 11.60 98,100 12.41 7.63
11-01-25 11.66 11.76 11.31 45,300 11.60 7.13
11-01-24 11.56 11.95 11.56 30,800 11.76 7.23
11-01-21 12.18 12.18 11.53 60,900 11.57 7.11
11-01-20 12.17 12.25 12.01 31,600 12.04 7.40
11-01-19 12.61 12.61 12.24 104,700 12.25 7.53
Date Open High Low Vol Cls adjCls
11-01-18 12.45 12.76 12.27 69,200 12.58 7.73
11-01-14 12.47 12.51 12.43 86,500 12.50 7.68
11-01-13 12.21 12.66 12.20 93,100 12.45 7.65
11-01-12 12.33 12.51 12.07 58,300 12.16 7.48
11-01-11 12.49 12.60 12.08 67,500 12.14 7.46
11-01-10 12.41 12.54 12.36 97,800 12.41 7.63
11-01-07 11.91 12.92 11.91 248,900 12.51 7.69
11-01-06 11.98 12.00 11.73 47,700 11.84 7.28
11-01-05 11.54 12.04 11.44 74,800 12.01 7.38
Date Open High Low Vol Cls adjCls
11-01-04 12.06 12.06 11.00 53,500 11.54 7.09
11-01-03 11.75 12.06 11.68 34,600 11.97 7.36
10-12-31 11.85 11.87 11.56 23,900 11.57 7.11
10-12-30 11.98 12.00 11.86 14,100 11.86 7.29
10-12-29 12.20 12.20 12.04 20,300 12.05 7.41
10-12-28 12.07 12.15 11.77 95,300 12.14 7.46
10-12-27 11.86 12.13 11.86 36,700 12.01 7.38
10-12-23 12.08 12.11 11.88 27,900 11.90 7.32
10-12-22 12.01 12.20 11.99 39,500 12.10 7.44
Date Open High Low Vol Cls adjCls
10-12-21 11.71 12.09 11.58 41,500 12.01 7.38
10-12-20 11.76 11.83 11.53 32,300 11.60 7.13
10-12-17 11.72 11.92 11.57 161,500 11.64 7.16
10-12-16 11.78 11.78 11.31 102,600 11.69 7.19
10-12-15 12.00 12.18 11.68 220,300 11.76 7.23
10-12-14 11.68 12.06 11.42 132,900 11.99 7.37
10-12-13 11.93 11.93 11.49 81,900 11.58 7.12
10-12-10 11.90 11.97 11.64 59,800 11.89 7.31
10-12-09 11.77 11.92 11.44 287,700 11.85 7.28
Date Open High Low Vol Cls adjCls
10-12-08 11.58 11.98 11.50 72,100 11.59 7.12
10-12-07 10.85 11.65 10.78 200,000 11.49 7.06
10-12-06 10.46 10.66 10.32 35,200 10.63 6.53
10-12-03 10.06 10.59 10.06 40,400 10.52 6.47
10-12-02 10.06 10.19 9.90 65,500 10.18 6.26
10-12-01 10.27 10.36 9.85 103,100 10.02 6.16
10-11-30 9.92 10.06 9.76 107,400 9.95 6.12
10-11-29 9.96 10.22 9.93 59,500 10.12 6.22
10-11-26 10.09 10.10 9.82 31,500 10.00 6.15
Date Open High Low Vol Cls adjCls
10-11-24 10.11 10.30 10.08 53,200 10.20 6.27
10-11-23 9.90 10.10 9.65 42,900 9.96 6.12
10-11-22 10.00 10.12 9.90 97,600 10.09 6.20
10-11-19 10.27 10.27 9.98 72,500 10.01 6.15
10-11-18 10.24 10.44 10.16 61,700 10.27 6.31
10-11-17 9.95 10.07 9.89 40,300 10.03 6.17
10-11-16 10.23 10.42 9.79 72,000 9.94 6.11
10-11-15 10.56 10.56 10.27 40,000 10.39 6.39
10-11-12 10.58 10.64 10.37 69,500 10.43 6.41
Date Open High Low Vol Cls adjCls
10-11-11 10.55 11.09 10.36 75,700 10.71 6.58
10-11-10 10.09 10.75 10.04 187,300 10.70 6.58
10-11-09 10.42 10.48 10.01 151,700 10.03 6.17
10-11-08 10.21 10.26 10.00 36,000 10.10 6.21
10-11-05 10.48 10.56 10.22 42,100 10.29 6.33
10-11-04 9.82 10.46 9.73 110,800 10.44 6.42
10-11-03 9.60 9.75 9.46 30,900 9.60 5.90
10-11-02 9.37 9.76 9.37 89,900 9.67 5.94
10-11-01 9.73 9.81 9.05 44,700 9.21 5.66
Date Open High Low Vol Cls adjCls
10-10-29 9.60 9.88 9.59 234,200 9.72 5.98
10-10-28 9.87 10.03 9.67 43,400 9.69 5.96
10-10-27 9.35 9.86 9.31 72,600 9.79 6.02
10-10-26 9.28 9.53 9.20 43,300 9.41 5.78
10-10-25 9.17 9.49 9.17 47,100 9.39 5.77
10-10-22 9.11 9.22 8.99 41,400 9.03 5.55
10-10-21 9.31 9.53 8.80 71,100 9.04 5.56
10-10-20 8.79 9.36 8.77 94,200 9.25 5.69
10-10-19 8.99 9.15 8.55 115,400 8.71 5.35
Date Open High Low Vol Cls adjCls
10-10-18 8.95 9.32 8.95 52,700 9.21 5.66
10-10-15 8.80 9.07 8.72 112,300 8.90 5.47
10-10-14 8.83 8.91 8.54 53,300 8.63 5.31
10-10-13 8.52 8.93 8.36 161,300 8.81 5.42
10-10-12 8.25 8.71 8.18 62,300 8.47 5.21
10-10-11 8.41 8.48 8.31 49,500 8.31 5.11
10-10-08 8.30 8.66 8.27 29,000 8.59 5.28
10-10-07 8.38 8.42 8.21 31,600 8.32 5.11
10-10-06 8.20 8.39 8.04 56,500 8.27 5.08
Date Open High Low Vol Cls adjCls
10-10-05 7.69 8.23 7.61 78,000 8.20 5.04
10-10-04 7.97 7.97 7.51 60,700 7.54 4.63
10-10-01 8.07 8.08 7.73 36,500 7.98 4.91
10-09-30 8.19 8.37 7.91 70,200 7.97 4.90
10-09-29 8.06 8.18 7.93 41,600 8.11 4.99
10-09-28 8.00 8.16 7.75 30,200 8.12 4.99
10-09-27 8.21 8.28 7.90 42,800 7.95 4.89
10-09-24 7.97 8.21 7.91 61,700 8.18 5.03
10-09-23 7.89 8.28 7.72 43,100 7.78 4.78
Date Open High Low Vol Cls adjCls
10-09-22 8.31 8.47 7.84 43,400 8.00 4.92
10-09-21 8.43 8.49 8.24 48,400 8.39 5.16
10-09-20 7.84 8.44 7.76 87,400 8.42 5.18
10-09-17 8.09 8.09 7.62 122,600 7.84 4.82
10-09-16 8.03 8.03 7.81 48,500 7.95 4.89
10-09-15 8.11 8.14 7.72 54,600 8.07 4.96
10-09-14 8.48 8.48 8.14 42,900 8.19 5.03
10-09-13 8.11 8.83 7.99 105,900 8.49 5.22
10-09-10 7.89 8.04 7.77 54,200 7.97 4.90
Date Open High Low Vol Cls adjCls
10-09-09 7.94 7.96 7.65 22,100 7.72 4.75
10-09-08 7.54 7.77 7.50 35,200 7.76 4.77
10-09-07 7.89 7.89 7.51 52,900 7.52 4.62
10-09-03 7.55 7.94 7.45 79,600 7.91 4.86
10-09-02 7.19 7.41 7.12 37,100 7.39 4.54
10-09-01 6.98 7.25 6.72 83,400 7.22 4.44
10-08-31 6.90 6.94 6.60 78,200 6.78 4.17
10-08-30 7.64 7.77 6.88 102,100 6.90 4.24
10-08-27 7.42 7.78 7.20 67,600 7.71 4.74
Date Open High Low Vol Cls adjCls
10-08-26 7.36 7.57 7.18 18,800 7.28 4.48
10-08-25 7.06 7.37 7.06 44,700 7.34 4.51
10-08-24 6.96 7.39 6.96 63,800 7.14 4.39
10-08-23 7.55 7.60 7.04 75,000 7.06 4.34
10-08-20 7.52 7.70 7.46 102,400 7.50 4.61
10-08-19 8.28 8.28 7.48 129,100 7.59 4.67
10-08-18 8.46 8.55 8.23 42,200 8.35 5.13
10-08-17 8.20 8.54 8.20 77,300 8.45 5.19
10-08-16 7.97 8.22 7.87 44,400 8.04 4.94
Date Open High Low Vol Cls adjCls
10-08-13 8.36 8.48 8.03 47,600 8.06 4.95
10-08-12 8.17 8.44 8.16 46,500 8.38 5.15
10-08-11 8.59 8.74 8.33 92,900 8.40 5.16
10-08-10 8.92 9.02 8.67 51,800 8.88 5.46
10-08-09 8.66 9.14 8.54 44,200 9.11 5.60
10-08-06 8.40 8.64 8.37 41,200 8.60 5.29
10-08-05 8.70 8.70 8.35 64,900 8.61 5.29
10-08-04 8.85 8.91 8.67 35,700 8.83 5.43
10-08-03 8.72 8.92 8.60 39,600 8.75 5.38
Date Open High Low Vol Cls adjCls
10-08-02 8.88 8.92 8.58 88,600 8.80 5.41
10-07-30 8.63 8.88 8.55 68,000 8.70 5.35
10-07-29 9.06 9.10 8.61 25,400 8.84 5.43
10-07-28 9.27 9.27 8.89 57,800 8.91 5.48
10-07-27 9.46 9.46 9.16 62,200 9.28 5.70
10-07-26 9.82 9.82 9.22 214,100 9.34 5.74
10-07-23 9.13 9.83 9.09 75,800 9.80 6.02
10-07-22 8.83 9.23 8.72 97,500 9.18 5.64
10-07-21 8.62 8.87 8.49 111,800 8.63 5.31
Date Open High Low Vol Cls adjCls
10-07-20 8.17 8.52 8.16 44,000 8.52 5.24
10-07-19 8.24 8.41 8.15 30,500 8.29 5.10
10-07-16 8.44 8.50 8.04 112,600 8.22 5.05
10-07-15 8.88 8.96 8.49 55,100 8.56 5.26
10-07-14 9.04 9.13 8.89 37,500 8.95 5.50
10-07-13 8.84 9.13 8.61 114,200 9.12 5.61
10-07-12 8.73 8.83 8.68 110,500 8.72 5.36
10-07-09 8.17 8.77 8.17 140,900 8.75 5.38
10-07-08 8.21 8.41 8.06 89,000 8.16 5.02
Date Open High Low Vol Cls adjCls
10-07-07 7.56 8.11 7.56 99,200 8.10 4.98
10-07-06 7.62 7.81 7.40 87,600 7.50 4.61
10-07-02 7.56 7.56 7.20 75,100 7.51 4.62
10-07-01 7.54 7.66 7.20 101,100 7.46 4.59
10-06-30 7.85 8.00 7.45 138,100 7.49 4.60
10-06-29 8.19 8.28 7.77 150,600 7.87 4.84
10-06-28 9.11 9.20 8.39 80,600 8.42 5.18
10-06-25 8.53 9.11 8.48 186,100 9.10 5.59
10-06-24 8.45 8.68 8.40 43,100 8.46 5.20
Date Open High Low Vol Cls adjCls
10-06-23 8.41 8.66 8.31 50,300 8.55 5.26
10-06-22 8.91 9.06 8.42 85,100 8.45 5.19
10-06-21 9.14 9.14 8.77 77,100 8.87 5.45
10-06-18 9.02 9.35 8.71 196,400 8.96 5.51
10-06-17 9.17 9.17 8.69 95,300 8.95 5.50
10-06-16 9.37 9.40 8.99 92,800 9.06 5.57
10-06-15 9.51 9.60 9.29 193,600 9.52 5.85
10-06-14 9.51 9.60 9.28 156,500 9.42 5.79
10-06-11 9.28 9.54 9.28 68,200 9.47 5.82
Date Open High Low Vol Cls adjCls
10-06-10 9.28 9.46 9.15 119,700 9.46 5.82
10-06-09 9.27 9.39 8.98 218,600 9.12 5.61
10-06-08 8.96 9.32 8.77 97,500 9.12 5.61
10-06-07 9.66 9.96 9.16 233,300 9.19 5.65
10-06-04 9.83 10.12 9.42 241,600 9.62 5.91
10-06-03 10.10 10.39 9.96 159,600 10.26 6.31
10-06-02 9.68 10.13 9.21 97,700 10.12 6.22
10-06-01 9.85 9.95 9.55 107,600 9.65 5.93
10-05-28 10.50 10.59 9.92 82,300 9.99 6.14
Date Open High Low Vol Cls adjCls
10-05-27 10.24 10.62 9.86 94,000 10.58 6.50
10-05-26 10.01 10.31 9.82 286,300 9.87 6.07
10-05-25 9.86 10.29 9.65 55,000 9.96 6.12
10-05-24 10.33 10.57 10.14 53,400 10.23 6.29
10-05-21 10.34 10.65 10.11 131,700 10.35 6.36
10-05-20 11.07 11.12 10.50 118,600 10.58 6.50
10-05-19 11.17 11.55 10.92 117,500 11.50 7.07
10-05-18 11.93 11.93 11.16 68,700 11.24 6.91
10-05-17 12.04 12.12 11.30 86,100 11.71 7.20
Date Open High Low Vol Cls adjCls
10-05-14 12.21 12.21 11.63 116,000 11.91 7.32
10-05-13 12.36 12.51 12.15 74,100 12.35 7.59
10-05-12 11.93 12.51 11.88 156,100 12.44 7.65
10-05-11 11.57 12.22 11.46 69,400 11.97 7.36
10-05-10 11.67 11.85 11.29 161,300 11.77 7.24
10-05-07 11.00 11.45 10.78 140,400 10.95 6.73
10-05-06 10.95 12.11 10.62 114,100 11.13 6.84
10-05-05 12.02 12.06 11.37 73,100 11.39 7.00
10-05-04 12.26 12.27 11.76 93,300 12.02 7.39
Date Open High Low Vol Cls adjCls
10-05-03 11.86 12.51 11.85 85,300 12.51 7.69
10-04-30 12.46 12.50 11.78 78,800 11.81 7.26
10-04-29 11.95 12.51 11.77 66,500 12.50 7.68
10-04-28 12.01 12.01 11.77 40,000 11.81 7.26
10-04-27 12.12 12.37 11.72 82,100 11.72 7.20
10-04-26 12.30 12.51 12.22 49,800 12.22 7.51
10-04-23 12.13 12.46 12.07 81,000 12.35 7.59
10-04-22 11.72 12.19 11.61 65,600 12.15 7.47
10-04-21 11.95 12.04 11.74 86,000 11.76 7.23
Date Open High Low Vol Cls adjCls
10-04-20 11.76 11.99 11.65 49,600 11.97 7.36
10-04-19 11.73 11.88 11.52 51,900 11.74 7.22
10-04-16 11.82 11.87 11.68 85,000 11.76 7.23
10-04-15 11.50 11.85 11.41 52,900 11.83 7.27
10-04-14 11.37 11.55 11.30 76,300 11.53 7.09
10-04-13 10.89 11.42 10.89 81,700 11.32 6.96
10-04-12 10.72 11.07 10.72 67,500 10.95 6.73
10-04-09 11.09 11.09 10.66 33,100 10.75 6.61
10-04-08 11.13 11.29 10.98 71,900 11.12 6.84
Date Open High Low Vol Cls adjCls
10-04-07 11.07 11.32 10.99 56,900 11.21 6.89
10-04-06 10.91 11.36 10.84 128,800 11.12 6.84
10-04-05 10.73 11.06 10.70 71,100 11.02 6.77
10-04-01 10.89 10.89 10.54 40,300 10.66 6.55
10-03-31 10.92 11.00 10.78 73,100 10.78 6.63
10-03-30 10.55 11.03 10.55 85,200 11.00 6.76
10-03-29 10.59 10.60 10.40 36,000 10.57 6.50
10-03-26 10.57 10.57 10.28 17,400 10.44 6.42
10-03-25 10.57 10.84 10.45 38,600 10.51 6.46
Date Open High Low Vol Cls adjCls
10-03-24 10.88 11.03 10.41 32,700 10.48 6.44
10-03-23 10.68 11.01 10.45 64,800 10.97 6.74
10-03-22 9.96 10.68 9.77 78,300 10.64 6.54
10-03-19 9.90 10.37 9.66 222,600 9.90 6.09
10-03-18 10.69 10.69 10.28 29,700 10.29 6.33
10-03-17 10.46 10.89 10.43 22,100 10.66 6.55
10-03-16 10.70 10.76 10.31 20,200 10.41 6.40
10-03-15 10.82 10.98 10.59 26,000 10.63 6.53
10-03-12 10.70 10.88 10.41 51,300 10.87 6.68
Date Open High Low Vol Cls adjCls
10-03-11 10.45 10.72 10.39 17,100 10.72 6.59
10-03-10 10.86 10.90 10.45 52,600 10.55 6.49
10-03-09 10.21 11.00 10.21 31,400 10.89 6.69
10-03-08 10.36 10.54 10.14 47,400 10.51 6.46
10-03-05 10.50 10.57 10.09 153,400 10.39 6.39
10-03-04 10.14 10.49 10.00 36,300 10.42 6.41
10-03-03 10.48 10.61 10.35 44,100 10.38 6.38
10-03-02 10.27 10.50 10.11 51,600 10.43 6.41
10-03-01 9.80 10.28 9.80 89,200 10.27 6.31
Date Open High Low Vol Cls adjCls
10-02-26 10.04 10.14 9.67 55,200 9.71 5.97
10-02-25 10.10 10.19 9.96 31,500 10.06 6.18
10-02-24 10.35 10.55 10.17 42,600 10.28 6.32
10-02-23 10.99 10.99 10.27 38,200 10.32 6.34
10-02-22 11.06 11.22 10.99 44,800 11.04 6.79
10-02-19 10.95 11.35 10.94 59,400 10.99 6.76
10-02-18 10.79 11.00 10.76 24,800 10.95 6.73
10-02-17 10.91 10.91 10.59 27,300 10.77 6.62
10-02-16 10.61 10.91 10.37 42,600 10.84 6.66
Date Open High Low Vol Cls adjCls
10-02-12 10.54 10.56 10.29 63,900 10.48 6.44
10-02-11 9.74 10.73 9.74 56,400 10.69 6.57
10-02-10 9.42 9.81 9.32 43,200 9.80 6.02
10-02-09 9.30 9.49 9.23 33,400 9.49 5.83
10-02-08 9.33 9.57 9.15 59,900 9.15 5.62
10-02-05 9.19 9.57 9.13 49,700 9.57 5.88
10-02-04 9.66 9.93 9.16 69,500 9.18 5.64
10-02-03 9.55 9.97 9.55 55,500 9.77 6.01
10-02-02 9.95 10.09 9.62 88,200 9.62 5.91
Date Open High Low Vol Cls adjCls
10-02-01 10.55 10.67 9.91 46,100 9.96 6.12
10-01-29 10.20 10.94 10.20 114,900 10.61 6.52
10-01-28 10.22 10.22 9.79 59,600 10.13 6.23
10-01-27 9.66 10.21 9.66 38,500 10.17 6.25
10-01-26 10.16 10.41 9.71 44,500 9.71 5.97
10-01-25 10.15 10.33 9.89 42,800 10.23 6.29
10-01-22 10.76 10.95 10.02 75,300 10.06 6.18
10-01-21 11.27 11.32 10.74 61,000 10.76 6.61
10-01-20 11.42 11.46 11.00 51,400 11.28 6.93
Date Open High Low Vol Cls adjCls
10-01-19 11.13 11.59 11.13 75,000 11.55 7.10
10-01-15 11.26 11.35 10.90 97,500 11.08 6.81
10-01-14 10.91 11.26 10.91 53,300 11.21 6.89
10-01-13 10.81 11.00 10.79 35,900 10.98 6.75
10-01-12 10.79 10.93 10.67 59,400 10.74 6.60
10-01-11 11.00 11.00 10.75 76,700 10.91 6.71
10-01-08 10.80 11.08 10.55 157,200 11.00 6.76
10-01-07 10.57 10.86 10.53 68,900 10.85 6.67
10-01-06 10.56 10.83 10.51 81,600 10.60 6.52
Date Open High Low Vol Cls adjCls
10-01-05 10.78 10.90 10.49 80,700 10.54 6.48
10-01-04 10.66 10.85 10.63 84,000 10.83 6.66
09-12-31 10.66 10.82 10.49 74,200 10.50 6.45
09-12-30 10.62 10.92 10.47 94,500 10.64 6.54
09-12-29 10.95 10.95 10.51 77,900 10.64 6.54
09-12-28 11.00 11.04 10.77 151,600 10.95 6.73
09-12-24 11.00 11.00 10.87 18,900 10.93 6.72
09-12-23 10.90 11.00 10.62 68,400 10.98 6.75
09-12-22 10.97 10.97 10.74 67,400 10.79 6.63
Date Open High Low Vol Cls adjCls
09-12-21 11.10 11.31 10.84 109,900 10.98 6.75
09-12-18 11.03 11.04 10.56 291,500 11.00 6.76
09-12-17 11.05 11.20 10.73 89,300 10.87 6.68
09-12-16 11.24 11.27 10.86 122,100 11.11 6.83
09-12-15 11.50 11.50 11.11 255,600 11.11 6.83
09-12-14 11.38 11.80 11.26 92,600 11.51 7.08
09-12-11 11.10 11.59 10.91 85,700 11.27 6.93
09-12-10 11.16 11.47 10.96 98,200 11.02 6.77
09-12-09 10.90 11.33 10.48 102,800 11.08 6.81
Date Open High Low Vol Cls adjCls
09-12-08 11.11 11.15 10.81 73,900 10.86 6.68
09-12-07 10.82 11.35 10.48 107,200 11.16 6.86
09-12-04 10.48 11.08 10.48 99,400 10.85 6.67
09-12-03 10.29 10.70 10.02 142,100 10.24 6.29
09-12-02 9.77 10.39 9.77 64,300 10.22 6.28
09-12-01 9.38 9.83 9.21 107,400 9.76 6.00
09-11-30 9.42 9.42 8.75 161,500 9.26 5.69
09-11-27 9.43 9.76 9.43 35,800 9.47 5.82
09-11-25 10.03 10.11 9.80 26,600 9.81 6.03
Date Open High Low Vol Cls adjCls
09-11-24 10.12 10.12 9.79 116,500 9.93 6.10
09-11-23 10.03 10.39 10.03 36,800 10.12 6.22
09-11-20 9.69 10.11 9.66 90,000 9.85 6.06
09-11-19 10.12 10.21 9.65 159,900 9.79 6.02
09-11-18 10.23 10.33 10.07 33,600 10.24 6.29
09-11-17 10.74 10.74 10.23 50,300 10.24 6.29
09-11-16 10.42 10.93 10.24 72,300 10.83 6.66
09-11-13 9.96 10.39 9.82 91,400 10.30 6.33
09-11-12 10.46 10.46 9.88 91,600 9.94 6.11
Date Open High Low Vol Cls adjCls
09-11-11 10.92 11.07 10.34 56,200 10.55 6.49
09-11-10 11.00 11.06 10.67 100,800 10.78 6.63
09-11-09 10.38 11.08 10.32 96,500 11.05 6.79
09-11-06 10.16 10.40 10.02 67,400 10.34 6.36
09-11-05 9.69 10.39 9.66 103,700 10.34 6.36
09-11-04 10.56 10.56 9.52 288,400 9.64 5.93
09-11-03 10.38 10.89 10.29 96,000 10.88 6.69
09-11-02 10.65 10.74 9.95 152,600 10.51 6.46
09-10-30 10.74 10.89 10.37 126,900 10.60 6.52
Date Open High Low Vol Cls adjCls
09-10-29 11.40 11.40 10.72 64,100 10.84 6.66
09-10-28 11.68 11.84 11.22 89,000 11.30 6.95
09-10-27 11.51 11.87 11.51 75,500 11.74 7.22
09-10-26 11.62 11.95 11.33 54,200 11.43 7.03
09-10-23 12.22 12.22 11.61 65,100 11.64 7.16
09-10-22 11.65 11.90 11.36 43,700 11.84 7.28
09-10-21 12.14 12.50 11.66 104,500 11.71 7.20
09-10-20 12.41 12.41 12.02 51,700 12.14 7.46
09-10-19 12.42 12.53 11.99 121,000 12.36 7.60
Date Open High Low Vol Cls adjCls
09-10-16 12.35 12.35 11.78 121,300 12.33 7.58
09-10-15 12.00 12.50 11.67 212,000 12.50 7.68
09-10-14 11.79 12.05 11.65 112,100 12.05 7.41
09-10-13 11.46 11.70 11.37 181,700 11.59 7.12
09-10-12 11.50 11.55 11.22 66,200 11.42 7.02
09-10-09 11.33 11.41 11.06 92,800 11.40 7.01
09-10-08 10.84 11.55 10.83 140,300 11.37 6.99
09-10-07 10.64 11.04 10.64 53,300 10.72 6.59
09-10-06 10.79 10.84 10.43 85,400 10.72 6.59
Date Open High Low Vol Cls adjCls
09-10-05 10.53 10.71 10.32 83,700 10.68 6.57
09-10-02 10.56 10.92 10.40 79,300 10.44 6.42
09-10-01 11.20 12.12 10.57 118,100 10.65 6.55
09-09-30 11.33 11.40 10.75 152,700 11.33 6.96
09-09-29 11.61 11.62 11.22 55,100 11.36 6.98
09-09-28 11.38 11.91 11.38 72,200 11.62 7.14
09-09-25 11.15 11.33 11.11 186,100 11.27 6.93
09-09-24 11.48 11.48 11.06 225,000 11.12 6.84
09-09-23 11.50 11.83 11.32 146,500 11.46 7.04
Date Open High Low Vol Cls adjCls
09-09-22 11.34 11.56 11.04 95,200 11.51 7.08
09-09-21 11.25 11.36 11.02 76,000 11.21 6.89
09-09-18 11.24 11.48 11.12 175,300 11.39 7.00
09-09-17 11.07 11.16 10.92 40,700 11.10 6.82
09-09-16 10.54 11.07 10.43 130,700 11.07 6.80
09-09-15 9.97 10.61 9.97 304,100 10.52 6.47
09-09-14 9.99 10.19 9.94 107,800 10.02 6.16
09-09-11 10.25 10.41 9.99 41,000 10.05 6.18
09-09-10 10.17 10.43 10.04 65,300 10.26 6.31
Date Open High Low Vol Cls adjCls
09-09-09 10.41 10.51 10.18 340,100 10.24 6.29
09-09-08 10.39 10.49 10.19 114,900 10.39 6.39
09-09-04 10.00 10.45 9.90 88,700 10.32 6.34
09-09-03 10.08 10.16 9.98 72,600 10.02 6.16
09-09-02 10.00 10.23 9.93 129,300 10.00 6.15
09-09-01 10.00 10.23 9.98 275,600 9.99 6.14
09-08-31 10.32 10.43 9.99 161,300 10.02 6.16
09-08-28 10.42 10.53 10.14 149,600 10.40 6.39
09-08-27 10.32 10.45 9.98 164,600 10.41 6.40
Date Open High Low Vol Cls adjCls
09-08-26 10.31 10.51 10.03 156,400 10.40 6.39
09-08-25 10.23 10.55 9.86 244,600 10.29 6.33
09-08-24 10.60 10.70 10.17 292,700 10.20 6.27
09-08-21 10.45 10.68 10.04 191,700 10.60 6.52
09-08-20 10.12 10.29 9.97 140,100 10.28 6.32
09-08-19 10.00 10.26 9.95 104,100 10.12 6.22
09-08-18 10.08 10.19 9.98 160,000 10.00 6.15
09-08-17 10.00 10.11 9.98 106,500 10.04 6.17
09-08-14 10.26 10.52 9.96 98,300 10.07 6.19
Date Open High Low Vol Cls adjCls
09-08-13 10.57 10.58 10.23 90,500 10.33 6.35
09-08-12 10.07 10.67 10.02 113,100 10.47 6.44
09-08-11 10.21 10.41 9.95 185,200 10.03 6.17
09-08-10 10.46 10.63 10.17 73,900 10.31 6.34
09-08-07 10.23 10.90 10.12 126,300 10.52 6.47
09-08-06 10.25 10.36 9.96 157,300 10.00 6.15
09-08-05 10.17 10.17 9.87 250,400 10.02 6.16
09-08-04 10.65 11.12 10.65 63,000 10.98 6.75
09-08-03 10.71 10.77 10.50 132,900 10.77 6.62
Date Open High Low Vol Cls adjCls
09-07-31 10.70 10.79 10.60 115,900 10.64 6.54
09-07-30 10.72 11.08 10.44 84,100 10.78 6.63
09-07-29 10.50 10.72 10.47 227,800 10.54 6.48
09-07-28 10.59 10.73 10.49 155,600 10.53 6.47
09-07-27 10.80 10.94 10.49 315,200 10.71 6.58
09-07-24 10.84 10.98 10.63 107,700 10.84 6.66
09-07-23 10.35 10.96 10.32 132,000 10.91 6.71
09-07-22 10.25 10.49 10.25 124,200 10.39 6.39
09-07-21 10.38 10.45 10.03 85,600 10.28 6.32
Date Open High Low Vol Cls adjCls
09-07-20 10.18 10.35 10.05 110,200 10.28 6.32
09-07-17 10.02 10.44 10.00 208,500 10.04 6.17
09-07-16 9.85 10.03 9.85 177,300 9.99 6.14
09-07-15 9.84 10.06 9.63 197,300 9.94 6.11
09-07-14 9.72 9.81 9.43 259,800 9.65 5.93
09-07-13 9.10 9.70 8.77 175,700 9.69 5.96
09-07-10 8.96 9.09 8.73 119,100 9.08 5.58
09-07-09 9.10 9.28 8.91 214,600 9.00 5.53
09-07-08 9.08 9.15 8.92 190,900 9.00 5.53
Date Open High Low Vol Cls adjCls
09-07-07 9.30 9.30 8.89 433,000 9.00 5.53
09-07-06 9.27 9.39 9.00 254,900 9.23 5.67
09-07-02 9.36 9.57 9.14 301,800 9.30 5.72
09-07-01 9.43 9.77 9.31 166,000 9.56 5.88
09-06-30 9.42 9.52 8.87 246,600 9.35 5.75
09-06-29 9.48 9.60 9.15 287,200 9.44 5.80
09-06-26 8.55 9.50 8.44 2,361,500 9.49 5.83
09-06-25 8.29 8.68 8.09 180,100 8.58 5.27
09-06-24 8.32 8.70 8.11 210,300 8.39 5.16
Date Open High Low Vol Cls adjCls
09-06-23 8.29 8.40 8.07 255,000 8.26 5.08
09-06-22 8.21 8.38 8.20 353,800 8.24 5.07
09-06-19 7.92 8.27 7.81 233,500 8.24 5.07
09-06-18 7.57 7.87 7.38 99,300 7.79 4.79
09-06-17 7.63 7.84 7.43 208,400 7.56 4.65
09-06-16 7.87 7.96 7.53 186,500 7.60 4.67
09-06-15 7.90 7.90 7.47 217,800 7.72 4.75
09-06-12 7.84 8.05 7.70 142,800 7.96 4.89
09-06-11 7.68 8.20 7.68 268,700 8.09 4.97
Date Open High Low Vol Cls adjCls
09-06-10 7.78 7.95 7.71 211,900 7.82 4.81
09-06-09 7.29 7.75 7.19 598,900 7.68 4.72
09-06-08 7.03 7.37 6.91 116,700 7.21 4.43
09-06-05 7.43 7.49 6.99 117,900 7.03 4.32
09-06-04 7.29 7.45 7.08 87,700 7.31 4.49
09-06-03 7.07 7.30 6.90 156,200 7.22 4.44
09-06-02 6.70 7.58 6.70 597,400 7.09 4.36
09-06-01 6.60 7.01 6.05 357,900 6.62 4.07
09-05-29 7.02 7.17 6.58 543,500 6.60 4.06
Date Open High Low Vol Cls adjCls
09-05-28 7.11 7.42 6.57 147,900 6.96 4.28
09-05-27 7.60 7.76 6.89 191,700 7.01 4.31
09-05-26 6.92 7.73 6.92 122,300 7.73 4.75
09-05-22 7.09 7.34 6.97 73,000 6.98 4.29
09-05-21 7.29 7.49 6.87 129,800 7.09 4.36
09-05-20 7.55 8.01 7.33 544,000 7.38 4.54
09-05-19 7.50 7.57 7.15 97,200 7.50 4.61
09-05-18 7.58 7.61 7.00 140,400 7.52 4.62
09-05-15 7.44 7.75 7.32 109,200 7.50 4.61
Date Open High Low Vol Cls adjCls
09-05-14 7.27 7.62 7.05 120,800 7.40 4.55
09-05-13 7.43 7.49 7.05 116,900 7.24 4.45
09-05-12 8.00 8.05 7.33 230,900 7.55 4.64
09-05-11 7.69 8.10 7.56 284,500 7.95 4.89
09-05-08 7.07 7.89 6.92 519,800 7.87 4.84
09-05-07 7.10 7.15 6.80 193,400 6.97 4.28
09-05-06 7.36 7.59 6.62 336,900 7.04 4.33
09-05-05 7.59 7.84 7.37 141,700 7.45 4.58
09-05-04 7.62 7.80 7.42 152,800 7.63 4.69
Date Open High Low Vol Cls adjCls
09-05-01 7.55 7.75 7.44 128,000 7.57 4.65
09-04-30 7.66 8.08 7.51 159,200 7.53 4.63
09-04-29 7.35 7.63 7.18 235,500 7.62 4.68
09-04-28 7.05 7.53 7.05 189,600 7.25 4.46
09-04-27 7.09 7.41 6.86 149,100 7.12 4.38
09-04-24 7.40 7.56 7.19 446,700 7.25 4.46
09-04-23 7.27 7.44 7.02 171,500 7.29 4.48
09-04-22 6.94 7.49 6.88 229,200 7.29 4.48
09-04-21 6.96 7.26 6.73 171,800 7.10 4.36
Date Open High Low Vol Cls adjCls
09-04-20 6.99 7.14 6.65 150,200 6.98 4.29
09-04-17 7.17 7.28 6.95 123,500 7.23 4.44
09-04-16 6.97 7.25 6.84 131,200 7.13 4.38
09-04-15 6.55 6.93 6.50 64,100 6.91 4.25
09-04-14 6.67 6.83 6.43 140,500 6.59 4.05
09-04-13 6.58 6.80 6.44 92,100 6.79 4.17
09-04-09 6.34 6.92 6.12 149,700 6.69 4.11
09-04-08 6.26 6.37 6.07 141,500 6.16 3.79
09-04-07 6.92 7.00 6.17 120,100 6.18 3.80
Date Open High Low Vol Cls adjCls
09-04-06 6.91 7.05 6.76 79,400 7.03 4.32
09-04-03 7.08 7.11 6.88 195,900 7.05 4.33
09-04-02 6.66 7.08 6.66 146,600 7.08 4.35
09-04-01 6.42 6.54 6.30 146,000 6.49 3.99
09-03-31 6.50 6.77 6.50 214,500 6.55 4.03
09-03-30 6.65 6.65 6.15 133,800 6.47 3.98
09-03-27 6.89 7.07 6.62 184,500 6.80 4.18
09-03-26 6.78 7.29 6.72 216,400 7.08 4.35
09-03-25 6.47 6.92 6.29 202,400 6.64 4.08
Date Open High Low Vol Cls adjCls
09-03-24 6.59 6.59 6.20 148,800 6.43 3.95
09-03-23 5.97 6.73 5.78 107,700 6.73 4.14
09-03-20 6.18 6.18 5.77 233,400 5.79 3.56
09-03-19 6.11 6.12 5.83 106,100 6.10 3.75
09-03-18 5.85 6.33 5.75 99,200 6.03 3.71
09-03-17 5.52 5.94 5.38 94,600 5.87 3.61
09-03-16 5.58 5.76 5.31 127,000 5.66 3.48
09-03-13 6.04 6.04 5.25 112,900 5.55 3.41
09-03-12 5.42 6.05 5.20 122,200 6.02 3.70
Date Open High Low Vol Cls adjCls
09-03-11 5.64 6.09 5.24 140,200 5.44 3.34
09-03-10 4.91 5.45 4.91 102,300 5.45 3.35
09-03-09 4.87 4.95 4.73 149,400 4.77 2.93
09-03-06 5.12 5.48 4.87 166,800 4.95 3.04
09-03-05 5.33 5.33 4.82 209,400 5.03 3.09
09-03-04 6.00 6.14 4.87 353,600 5.47 3.36
09-03-03 5.33 5.80 4.98 512,200 5.79 3.56
09-03-02 5.03 5.32 5.03 317,400 5.21 3.20
09-02-27 4.82 5.28 4.82 182,000 5.14 3.16
Date Open High Low Vol Cls adjCls
09-02-26 5.44 5.49 4.84 130,400 4.90 3.01
09-02-25 5.77 5.80 5.40 81,300 5.41 3.33
09-02-24 5.63 5.84 5.53 137,500 5.80 3.57
09-02-23 5.71 5.80 5.51 117,700 5.53 3.40
09-02-20 5.73 5.93 5.39 124,700 5.75 3.53
09-02-19 6.15 6.15 5.81 189,300 5.83 3.58
09-02-18 6.05 6.17 5.79 108,200 5.92 3.64
09-02-17 6.35 6.54 6.06 69,000 6.08 3.74
09-02-13 6.60 6.80 6.32 98,400 6.66 4.09
Date Open High Low Vol Cls adjCls
09-02-12 6.78 6.88 6.39 91,900 6.61 4.06
09-02-11 7.08 7.09 6.80 164,900 6.90 4.24
09-02-10 6.84 6.93 6.43 100,700 6.46 3.97
09-02-09 6.86 6.99 6.86 51,500 6.87 4.22
09-02-06 6.78 7.00 6.69 98,800 6.93 4.26
09-02-05 6.76 6.81 6.56 215,300 6.67 4.10
09-02-04 6.97 7.05 6.52 186,400 6.80 4.18
09-02-03 6.54 6.99 6.52 86,900 6.99 4.30
09-02-02 6.58 6.65 6.41 102,400 6.62 4.07
Date Open High Low Vol Cls adjCls
09-01-30 6.83 6.84 6.63 74,500 6.67 4.10
09-01-29 7.00 7.11 6.85 109,000 6.87 4.22
09-01-28 7.00 7.18 6.87 71,300 7.13 4.38
09-01-27 6.76 6.92 6.56 117,500 6.88 4.23
09-01-26 6.61 6.81 6.39 193,900 6.74 4.14
09-01-23 6.62 6.72 6.36 153,200 6.62 4.07
09-01-22 6.75 7.07 6.26 137,500 6.82 4.19
09-01-21 6.51 6.99 6.31 91,700 6.94 4.27
09-01-20 6.84 6.84 6.33 122,200 6.43 3.95
Date Open High Low Vol Cls adjCls
09-01-16 7.15 7.19 6.68 118,400 6.98 4.29
09-01-15 6.61 7.12 6.39 90,700 7.08 4.35
09-01-14 6.92 6.97 6.60 90,800 6.61 4.06
09-01-13 6.80 7.16 6.77 99,100 7.07 4.35
09-01-12 7.00 7.36 6.71 159,400 6.82 4.19
09-01-09 7.55 7.55 7.24 106,900 7.26 4.46
09-01-08 7.48 7.76 7.24 169,900 7.59 4.67
09-01-07 7.44 7.59 7.21 151,900 7.55 4.64
09-01-06 7.61 7.72 7.26 333,800 7.59 4.67
Date Open High Low Vol Cls adjCls
09-01-05 7.79 7.79 7.43 134,100 7.50 4.61
09-01-02 7.45 8.00 7.45 110,500 7.76 4.77
08-12-31 7.32 7.89 7.12 137,800 7.71 4.74
08-12-30 7.36 7.40 7.06 248,700 7.25 4.46
08-12-29 7.29 7.69 7.29 110,300 7.38 4.54
08-12-26 7.19 7.42 6.95 58,000 7.28 4.48
08-12-24 7.43 7.43 7.00 48,800 7.14 4.39
08-12-23 7.54 7.54 7.15 109,200 7.22 4.44
08-12-22 7.18 7.45 7.08 123,500 7.33 4.51
Date Open High Low Vol Cls adjCls
08-12-19 7.39 7.54 7.06 259,100 7.13 4.38
08-12-18 7.25 7.47 7.04 150,800 7.24 4.45
08-12-17 6.69 7.31 6.69 265,900 7.21 4.43
08-12-16 6.55 6.92 6.28 200,500 6.86 4.22
08-12-15 6.69 7.00 6.27 98,900 6.43 3.95
08-12-12 6.18 6.61 5.96 267,000 6.61 4.06
08-12-11 6.76 6.81 6.31 221,500 6.38 3.92
08-12-10 6.97 7.33 6.63 163,000 6.91 4.25
08-12-09 6.73 7.21 6.51 315,600 6.85 4.21
Date Open High Low Vol Cls adjCls
08-12-08 6.01 6.89 5.98 354,500 6.75 4.15
08-12-05 5.53 5.82 5.29 178,000 5.82 3.58
08-12-04 6.03 6.28 5.51 266,000 5.65 3.47
08-12-03 5.85 6.30 5.51 197,700 6.12 3.76
08-12-02 5.85 6.10 5.59 150,100 6.01 3.69
08-12-01 6.48 6.92 5.64 205,400 5.72 3.52
08-11-28 6.79 6.79 6.39 103,400 6.73 4.14
08-11-26 6.06 6.90 5.95 210,600 6.88 4.23
08-11-25 6.04 6.22 5.78 136,900 6.19 3.81
Date Open High Low Vol Cls adjCls
08-11-24 5.49 5.99 5.12 244,100 5.96 3.66
08-11-21 5.28 5.53 4.81 273,600 5.41 3.33
08-11-20 5.40 5.46 5.13 188,400 5.17 3.18
08-11-19 5.88 5.88 5.42 209,300 5.44 3.34
08-11-18 5.89 6.07 5.70 144,700 5.90 3.63
08-11-17 6.16 6.23 5.75 312,500 5.88 3.61
08-11-14 6.64 6.70 6.21 132,200 6.22 3.82
08-11-13 6.12 6.81 5.96 278,200 6.80 4.18
08-11-12 6.20 6.37 6.04 172,700 6.09 3.74
Date Open High Low Vol Cls adjCls
08-11-11 6.45 6.75 6.24 299,000 6.30 3.87
08-11-10 6.75 6.89 6.39 203,200 6.49 3.99
08-11-07 5.97 6.72 5.97 399,600 6.58 4.04
08-11-06 6.47 6.79 5.86 253,300 5.90 3.63
08-11-05 5.85 6.33 5.81 278,200 5.92 3.64
08-11-04 5.84 6.08 5.51 527,000 6.01 3.69
08-11-03 5.59 5.95 5.54 192,300 5.73 3.52
08-10-31 5.39 5.90 5.18 191,300 5.70 3.50
08-10-30 5.25 5.50 5.09 179,200 5.50 3.38
Date Open High Low Vol Cls adjCls
08-10-29 5.28 5.40 4.85 207,900 5.09 3.13
08-10-28 5.02 5.29 4.66 238,700 5.20 3.20
08-10-27 5.09 5.76 4.65 183,500 4.67 2.87
08-10-24 5.17 5.57 5.15 278,200 5.35 3.29
08-10-23 5.76 5.94 5.05 402,500 5.54 3.41
08-10-22 6.08 6.62 5.60 468,800 5.74 3.53
08-10-21 6.43 6.48 6.20 286,200 6.29 3.87
08-10-20 6.30 6.61 6.14 171,700 6.54 4.02
08-10-17 6.19 6.75 5.94 259,400 6.16 3.79
Date Open High Low Vol Cls adjCls
08-10-16 5.89 6.85 5.59 315,600 6.22 3.82
08-10-15 6.71 6.92 5.79 317,800 5.80 3.57
08-10-14 7.23 7.25 6.45 219,000 6.72 4.13
08-10-13 6.34 7.32 6.34 236,900 6.95 4.27
08-10-10 6.17 6.57 5.71 334,200 6.21 3.82
08-10-09 7.79 8.32 6.46 227,400 6.51 4.00
08-10-08 7.55 8.12 7.34 236,000 7.64 4.70
08-10-07 8.64 8.72 7.68 179,800 7.69 4.73
08-10-06 8.95 9.30 8.16 290,400 8.60 5.29
Date Open High Low Vol Cls adjCls
08-10-03 9.32 9.64 9.20 207,300 9.23 5.67
08-10-02 9.52 9.75 9.03 252,600 9.09 5.59
08-10-01 9.52 10.01 9.52 252,700 9.67 5.94
08-09-30 9.10 9.75 9.10 405,200 9.66 5.94
08-09-29 9.57 9.61 8.98 479,600 8.98 5.52
08-09-26 9.04 9.81 8.70 574,500 9.75 5.99
08-09-25 10.08 10.98 8.26 1,558,400 9.03 5.55
08-09-24 14.15 14.15 9.20 2,389,900 10.27 6.31
08-09-23 14.79 15.35 14.38 211,900 14.46 8.89
Date Open High Low Vol Cls adjCls
08-09-22 14.20 15.11 13.99 208,100 14.79 9.09
08-09-19 14.97 15.80 14.21 465,300 14.34 8.82
08-09-18 14.12 14.90 13.71 469,500 14.60 8.97
08-09-17 14.37 14.58 13.85 240,600 13.95 8.58
08-09-16 13.91 14.89 13.07 312,300 14.65 9.01
08-09-15 14.58 14.78 13.60 208,800 13.64 8.38
08-09-12 14.87 14.98 14.57 210,200 14.81 9.10
08-09-11 14.24 15.05 14.17 225,200 15.05 9.25
08-09-10 14.49 14.65 14.08 230,500 14.40 8.85
Date Open High Low Vol Cls adjCls
08-09-09 14.50 15.06 14.16 226,000 14.18 8.72
08-09-08 14.70 14.87 13.85 204,700 14.47 8.90
08-09-05 13.14 14.26 13.12 203,300 14.00 8.61
08-09-04 14.49 14.74 13.18 369,500 13.74 8.45
08-09-03 14.54 15.07 14.43 284,500 14.95 9.19
08-09-02 14.51 14.74 14.16 310,400 14.52 8.93
08-08-29 14.03 14.34 13.82 327,600 14.11 8.67
08-08-28 13.88 15.07 13.65 294,200 14.84 9.12
08-08-27 13.58 14.39 13.21 211,100 13.87 8.53
Date Open High Low Vol Cls adjCls
08-08-26 12.97 14.09 12.97 173,300 13.64 8.38
08-08-25 13.34 13.34 12.92 102,000 12.92 7.94
08-08-22 12.51 13.60 12.44 200,300 13.38 8.22
08-08-21 11.92 12.57 11.24 206,300 12.25 7.53
08-08-20 11.72 12.08 11.45 193,900 12.04 7.40
08-08-19 11.22 11.70 11.14 201,300 11.69 7.19
08-08-18 11.76 11.76 11.20 181,100 11.36 6.98
08-08-15 11.85 11.94 11.08 192,900 11.78 7.24
08-08-14 11.11 11.78 11.05 77,600 11.66 7.17
Date Open High Low Vol Cls adjCls
08-08-13 11.66 11.74 11.03 211,100 11.20 6.88
08-08-12 11.11 11.81 10.97 253,800 11.68 7.18
08-08-11 10.81 11.33 10.41 175,100 11.11 6.83
08-08-08 9.96 10.87 9.96 699,600 10.86 6.68
08-08-07 10.92 11.49 9.40 466,000 9.92 6.10
08-08-06 12.06 12.08 11.70 111,800 12.06 7.41
08-08-05 11.68 12.93 11.43 297,800 12.19 7.49
08-08-04 12.75 12.76 11.55 195,800 11.55 7.10
08-08-01 12.78 12.89 12.45 139,300 12.73 7.83
Date Open High Low Vol Cls adjCls
08-07-31 12.53 12.93 12.53 403,400 12.73 7.83
08-07-30 12.97 13.00 12.26 202,400 12.75 7.84
08-07-29 12.53 12.98 12.39 114,400 12.81 7.87
08-07-28 12.04 12.31 11.84 125,200 12.26 7.54
08-07-25 12.16 12.36 12.02 86,400 12.12 7.45
08-07-24 12.64 12.64 11.92 174,300 12.00 7.38
08-07-23 12.41 12.76 12.36 146,000 12.61 7.75
08-07-22 11.61 12.48 11.41 113,600 12.40 7.62
08-07-21 11.63 11.84 11.16 68,100 11.78 7.24
Date Open High Low Vol Cls adjCls
08-07-18 12.03 12.36 11.29 186,800 11.60 7.13
08-07-17 11.99 12.12 11.39 97,500 12.11 7.44
08-07-16 11.13 12.03 10.57 178,500 11.90 7.32
08-07-15 11.18 11.43 10.85 143,700 11.06 6.80
08-07-14 11.60 11.60 10.97 103,500 11.28 6.93
08-07-11 10.84 11.71 10.66 208,500 11.40 7.01
08-07-10 10.89 11.21 10.73 101,600 10.96 6.74
08-07-09 11.37 11.86 10.90 107,900 10.90 6.70
08-07-08 10.85 11.34 10.67 126,100 11.34 6.97
Date Open High Low Vol Cls adjCls
08-07-07 10.73 11.12 10.10 142,200 10.80 6.64
08-07-03 11.13 11.98 10.34 169,500 10.70 6.58
08-07-02 11.62 12.39 11.00 113,200 11.10 6.82
08-07-01 11.83 11.88 11.33 128,600 11.64 7.16
08-06-30 12.07 12.25 11.93 255,200 12.02 7.39
08-06-27 12.52 12.52 11.86 510,100 12.11 7.44
08-06-26 13.40 13.72 12.56 170,600 12.62 7.76
08-06-25 13.76 13.87 13.46 125,800 13.60 8.36
08-06-24 13.66 14.08 13.50 98,400 13.74 8.45
Date Open High Low Vol Cls adjCls
08-06-23 14.57 14.57 13.77 125,500 13.79 8.48
08-06-20 14.93 15.25 14.41 225,800 14.47 8.90
08-06-19 14.67 15.12 14.62 77,500 15.04 9.25
08-06-18 14.74 14.88 14.56 176,800 14.68 9.02
08-06-17 14.96 14.96 14.66 111,100 14.75 9.07
08-06-16 14.42 15.05 13.89 212,100 14.94 9.18
08-06-13 14.26 14.66 14.16 161,100 14.45 8.88
08-06-12 13.81 14.48 13.81 177,200 14.13 8.69
08-06-11 13.79 13.93 13.58 241,100 13.68 8.41
Date Open High Low Vol Cls adjCls
08-06-10 13.85 14.13 13.60 180,700 13.98 8.59
08-06-09 13.82 14.19 13.66 184,800 13.87 8.53
08-06-06 13.68 14.21 13.68 222,900 13.74 8.45
08-06-05 13.36 13.89 13.36 444,500 13.80 8.48
08-06-04 14.01 14.42 14.01 177,900 14.30 8.79
08-06-03 13.97 14.15 13.40 169,000 14.02 8.62
08-06-02 13.95 14.09 13.31 243,100 13.95 8.58
08-05-30 13.77 14.12 13.42 296,100 14.05 8.64
08-05-29 13.42 13.90 13.23 229,000 13.76 8.46
Date Open High Low Vol Cls adjCls
08-05-28 13.38 13.54 12.86 147,000 13.48 8.29
08-05-27 12.92 13.15 12.70 160,500 13.14 8.08
08-05-23 12.99 12.99 12.58 252,400 12.88 7.92
08-05-22 12.79 13.03 12.66 183,800 13.03 8.01
08-05-21 13.08 13.28 12.72 160,100 12.79 7.86
08-05-20 13.45 13.63 12.80 334,000 13.03 8.01
08-05-19 13.50 13.81 13.20 173,600 13.47 8.28
08-05-16 13.54 13.56 12.99 326,800 13.48 8.29
08-05-15 12.99 13.45 12.71 351,300 13.45 8.27
Date Open High Low Vol Cls adjCls
08-05-14 13.03 13.10 12.93 224,300 13.00 7.99
08-05-13 13.42 13.42 12.95 180,100 13.00 7.99
08-05-12 13.44 13.58 13.30 198,600 13.43 8.26
08-05-09 13.95 13.95 12.95 211,700 13.39 8.23
08-05-08 14.78 14.80 13.92 242,000 13.99 8.60
08-05-07 14.68 14.68 13.83 156,500 14.07 8.65
08-05-06 14.15 14.82 13.99 196,400 14.67 9.02
08-05-05 13.96 14.29 13.95 199,000 14.29 8.78
08-05-02 13.64 13.94 13.57 269,300 13.91 8.55
Date Open High Low Vol Cls adjCls
08-05-01 13.07 13.60 12.98 219,300 13.54 8.32
08-04-30 13.50 13.75 12.85 264,700 13.11 8.06
08-04-29 13.23 13.52 13.03 157,200 13.51 8.30
08-04-28 13.27 13.50 13.17 100,200 13.27 8.16
08-04-25 13.30 13.36 12.97 100,100 13.31 8.18
08-04-24 13.03 13.44 12.65 83,300 13.22 8.13
08-04-23 12.85 13.02 12.59 104,300 13.01 8.00
08-04-22 13.13 13.20 12.55 216,900 12.79 7.86
08-04-21 13.23 13.32 12.85 113,600 13.22 8.13
Date Open High Low Vol Cls adjCls
08-04-18 13.42 13.48 12.73 93,100 13.29 8.17
08-04-17 13.27 13.48 12.95 158,000 13.20 8.11
08-04-16 13.11 13.44 12.99 147,600 13.30 8.18
08-04-15 13.06 13.14 12.85 115,800 12.96 7.97
08-04-14 13.07 13.17 12.75 116,800 13.00 7.99
08-04-11 13.12 13.15 12.91 98,100 13.10 8.05
08-04-10 13.03 13.46 12.89 96,000 13.30 8.18
08-04-09 13.33 13.33 12.94 125,800 13.06 8.03
08-04-08 13.16 13.39 13.07 65,600 13.29 8.17
Date Open High Low Vol Cls adjCls
08-04-07 13.14 13.38 12.97 105,800 13.32 8.19
08-04-04 13.17 13.25 12.68 101,400 12.96 7.97
08-04-03 12.84 13.22 12.75 111,200 13.13 8.07
08-04-02 12.86 13.03 12.47 735,400 12.98 7.98
08-04-01 12.71 12.98 12.47 194,300 12.90 7.93
08-03-31 11.72 12.67 11.72 299,100 12.57 7.73
08-03-28 12.49 12.49 11.61 297,400 11.64 7.16
08-03-27 12.99 13.01 12.32 193,800 12.45 7.65
08-03-26 13.71 13.71 12.69 440,500 13.03 8.01
Date Open High Low Vol Cls adjCls
08-03-25 13.66 13.86 13.41 174,100 13.75 8.45
08-03-24 13.83 14.10 13.50 317,400 13.63 8.38
08-03-20 13.65 14.09 13.35 353,400 13.66 8.40
08-03-19 13.52 13.66 13.22 154,000 13.33 8.19
08-03-18 13.18 13.50 12.76 199,300 13.39 8.23
08-03-17 12.75 13.16 12.73 181,200 12.76 7.84
08-03-14 13.35 13.40 12.62 275,900 13.32 8.19
08-03-13 12.60 13.37 12.52 190,000 13.21 8.12
08-03-12 13.50 13.50 12.70 203,400 12.78 7.86
Date Open High Low Vol Cls adjCls
08-03-11 13.38 13.72 12.86 313,700 13.38 8.22
08-03-10 13.52 13.74 13.33 470,200 13.38 8.22
08-03-07 13.56 14.44 13.25 1,475,800 13.88 8.53
08-03-06 15.23 15.34 14.70 208,100 14.92 9.17
08-03-05 15.19 15.53 15.15 160,700 15.40 9.47
08-03-04 15.00 15.28 14.80 117,400 15.15 9.31
08-03-03 15.58 15.58 15.03 208,500 15.20 9.34
08-02-29 15.51 15.78 15.23 231,400 15.60 9.59
08-02-28 16.28 16.29 15.73 115,200 15.81 9.72
Date Open High Low Vol Cls adjCls
08-02-27 16.81 16.81 16.24 255,000 16.43 10.10
08-02-26 16.09 17.18 16.09 429,100 17.02 10.46
08-02-25 15.93 16.30 15.58 179,100 16.23 9.98
08-02-22 16.10 16.18 15.34 310,300 15.89 9.77
08-02-21 16.41 16.86 16.00 184,700 16.10 9.90
08-02-20 15.14 16.38 15.14 196,600 16.26 10.00
08-02-19 15.65 16.09 15.07 113,200 15.35 9.44
08-02-15 15.15 15.34 14.97 141,800 15.34 9.43
08-02-14 16.31 16.36 15.20 228,500 15.26 9.38
Date Open High Low Vol Cls adjCls
08-02-13 16.30 16.55 15.88 119,600 16.24 9.98
08-02-12 15.39 16.53 15.38 339,400 16.11 9.90
08-02-11 15.41 16.02 15.04 161,400 15.22 9.36
08-02-08 16.35 16.46 15.30 220,100 15.46 9.50
08-02-07 15.80 16.55 15.80 212,800 16.49 10.14
08-02-06 16.53 16.67 15.94 130,300 15.94 9.80
08-02-05 15.87 16.58 15.87 197,200 16.36 10.06
08-02-04 16.82 16.82 16.13 114,400 16.23 9.98
08-02-01 16.71 17.29 16.26 195,500 16.90 10.39
Date Open High Low Vol Cls adjCls
08-01-31 15.49 16.95 15.45 264,200 16.61 10.21
08-01-30 15.44 16.31 15.33 180,500 15.78 9.70
08-01-29 15.00 15.75 14.80 165,200 15.60 9.59
08-01-28 15.08 15.11 14.37 182,300 14.87 9.14
08-01-25 15.09 15.27 14.82 219,000 15.08 9.27
08-01-24 15.22 15.22 14.44 333,800 14.74 9.06
08-01-23 14.08 15.74 14.08 378,000 15.16 9.32
08-01-22 14.14 14.95 13.52 413,800 14.36 8.83
08-01-18 14.65 14.95 14.55 298,700 14.79 9.09
Date Open High Low Vol Cls adjCls
08-01-17 15.18 15.18 14.28 388,300 14.56 8.95
08-01-16 14.61 15.41 14.59 533,500 14.96 9.20
08-01-15 15.06 15.14 14.61 438,000 14.81 9.10
08-01-14 15.32 15.72 15.12 514,400 15.30 9.41
08-01-11 16.15 16.57 15.27 449,200 15.31 9.41
08-01-10 15.76 16.69 15.70 295,200 16.28 10.01
08-01-09 16.33 16.52 15.13 485,200 16.00 9.84
08-01-08 17.28 17.63 16.32 353,300 16.42 10.09
08-01-07 17.60 17.60 16.97 435,300 17.20 10.57
Date Open High Low Vol Cls adjCls
08-01-04 18.37 18.92 17.35 186,500 17.36 10.67
08-01-03 19.18 19.43 18.21 388,300 18.60 11.43
08-01-02 18.85 19.37 18.33 580,300 18.98 11.67
07-12-31 19.01 19.24 18.76 505,100 18.88 11.61
07-12-28 19.24 19.53 19.10 421,700 19.14 11.77
07-12-27 19.61 19.80 19.25 178,000 19.27 11.85
07-12-26 19.63 20.12 19.38 177,200 19.81 12.18
07-12-24 19.40 19.75 19.35 66,600 19.74 12.13
07-12-21 19.52 19.81 19.28 411,000 19.32 11.88
Date Open High Low Vol Cls adjCls
07-12-20 18.87 19.23 18.60 403,500 19.23 11.82
07-12-19 18.55 18.79 18.49 201,300 18.63 11.45
07-12-18 18.78 18.85 18.45 296,900 18.59 11.43
07-12-17 18.48 18.75 18.23 154,500 18.41 11.32
07-12-14 18.57 19.02 18.25 217,600 18.74 11.52
07-12-13 18.67 19.15 18.47 322,300 18.93 11.64
07-12-12 18.43 19.11 18.25 370,600 18.83 11.58
07-12-11 18.17 19.09 17.87 300,500 17.91 11.01
07-12-10 17.40 18.35 17.40 230,000 18.06 11.10
Date Open High Low Vol Cls adjCls
07-12-07 17.29 17.61 16.96 183,600 17.55 10.79
07-12-06 16.57 17.20 16.32 295,500 17.17 10.55
07-12-05 16.82 16.94 16.50 332,700 16.57 10.19
07-12-04 16.77 17.16 16.48 174,700 16.54 10.17
07-12-03 17.42 17.42 16.87 207,300 16.89 10.38
07-11-30 17.24 17.53 17.06 222,300 17.27 10.62
07-11-29 16.72 17.02 16.57 171,400 17.02 10.46
07-11-28 16.15 16.84 15.99 283,700 16.79 10.32
07-11-27 15.91 16.30 15.38 343,700 15.94 9.80
Date Open High Low Vol Cls adjCls
07-11-26 16.31 16.44 15.70 137,200 15.75 9.68
07-11-23 16.06 16.49 15.84 91,000 16.22 9.97
07-11-21 16.10 16.41 15.80 223,100 15.85 9.74
07-11-20 16.97 17.69 16.13 428,600 16.53 10.16
07-11-19 17.88 18.65 16.65 600,300 16.84 10.35
07-11-16 18.40 18.75 17.78 345,100 18.11 11.13
07-11-15 18.39 19.11 18.11 366,700 18.25 11.22
07-11-14 19.82 19.97 18.02 540,200 18.44 11.34
07-11-13 19.20 19.74 19.20 326,900 19.65 12.08
Date Open High Low Vol Cls adjCls
07-11-12 18.70 19.79 18.70 453,500 18.95 11.65
07-11-09 16.57 19.40 16.27 899,000 18.68 11.48
07-11-08 18.00 18.00 15.35 1,590,000 16.61 10.21
07-11-07 15.75 15.90 15.00 262,000 15.12 9.29
07-11-06 16.11 16.33 15.42 287,400 15.78 9.70
07-11-05 16.32 16.60 16.01 154,200 16.12 9.91
07-11-02 17.00 17.32 16.34 208,100 16.43 10.10
07-11-01 17.29 17.83 16.70 220,300 16.77 10.31
07-10-31 17.30 17.78 17.19 183,400 17.63 10.84
Date Open High Low Vol Cls adjCls
07-10-30 17.01 17.28 16.73 139,300 17.16 10.55
07-10-29 17.30 17.87 17.07 147,900 17.19 10.57
07-10-26 17.40 17.62 16.96 320,300 17.18 10.56
07-10-25 17.87 18.09 16.90 207,500 17.06 10.49
07-10-24 18.66 18.96 17.24 253,400 17.85 10.97
07-10-23 18.93 18.93 18.07 147,900 18.84 11.58
07-10-22 17.99 18.88 17.66 111,500 18.74 11.52
07-10-19 18.84 18.93 18.14 146,400 18.25 11.22
07-10-18 19.08 19.08 18.52 126,400 18.95 11.65
Date Open High Low Vol Cls adjCls
07-10-17 19.67 19.67 18.55 365,000 19.16 11.78
07-10-16 19.59 19.95 19.39 89,500 19.41 11.93
07-10-15 19.91 19.92 19.40 114,100 19.68 12.10
07-10-12 19.50 20.23 19.13 156,000 19.97 12.28
07-10-11 19.38 19.60 19.22 236,900 19.51 11.99
07-10-10 19.24 19.38 18.69 328,600 19.24 11.83
07-10-09 18.65 19.41 18.58 252,200 19.26 11.84
07-10-08 18.69 18.81 18.52 188,600 18.63 11.45
07-10-05 17.98 18.85 17.72 251,700 18.72 11.51
Date Open High Low Vol Cls adjCls
07-10-04 17.63 18.05 17.32 184,300 17.75 10.91
07-10-03 17.72 18.07 17.39 144,000 17.53 10.78
07-10-02 17.96 18.19 17.50 167,200 17.86 10.98
07-10-01 18.01 18.10 17.55 377,100 17.97 11.05
07-09-28 18.69 18.73 17.94 132,300 17.98 11.05
07-09-27 18.75 18.99 18.46 128,300 18.68 11.48
07-09-26 18.69 19.01 18.66 142,400 18.67 11.48
07-09-25 18.62 18.65 18.17 183,900 18.53 11.39
07-09-24 19.16 19.22 18.72 127,500 18.78 11.54
Date Open High Low Vol Cls adjCls
07-09-21 19.28 19.40 18.95 290,800 19.23 11.82
07-09-20 19.37 19.42 18.39 402,800 19.10 11.74
07-09-19 17.96 20.08 17.96 483,400 19.35 11.89
07-09-18 16.65 18.55 16.57 608,000 17.74 10.91
07-09-17 17.39 17.51 16.56 286,900 16.59 10.20
07-09-14 17.81 18.06 17.44 140,700 17.48 10.75
07-09-13 17.62 18.18 17.44 168,000 17.93 11.02
07-09-12 18.49 18.97 17.50 335,900 17.57 10.80
07-09-11 18.86 19.16 18.56 202,700 18.59 11.43
Date Open High Low Vol Cls adjCls
07-09-10 19.35 19.51 18.72 181,800 18.80 11.56
07-09-07 19.86 19.86 18.87 366,200 19.33 11.88
07-09-06 20.37 20.50 19.99 191,800 20.09 12.35
07-09-05 20.34 20.52 19.98 203,900 20.27 12.46
07-09-04 20.50 20.59 19.76 129,700 20.51 12.61
07-08-31 20.42 21.15 19.94 113,000 20.56 12.64
07-08-30 20.13 20.56 20.02 156,700 20.20 12.42
07-08-29 20.16 20.41 19.73 146,000 20.31 12.48
07-08-28 21.22 21.25 20.06 142,200 20.13 12.37
Date Open High Low Vol Cls adjCls
07-08-27 21.79 21.79 20.80 131,500 21.35 13.12
07-08-24 21.16 21.86 20.94 115,600 21.82 13.41
07-08-23 22.13 22.13 20.98 125,700 20.98 12.90
07-08-22 21.17 22.19 20.86 310,200 21.99 13.52
07-08-21 20.64 21.57 20.60 318,500 21.01 12.92
07-08-20 20.40 21.10 20.00 331,800 20.59 12.66
07-08-17 19.24 21.68 19.18 841,000 20.40 12.54
07-08-16 18.36 19.29 17.38 501,000 18.50 11.37
07-08-15 19.71 19.84 18.29 423,300 18.45 11.34
Date Open High Low Vol Cls adjCls
07-08-14 21.16 21.23 19.66 450,900 19.78 12.16
07-08-13 22.13 22.33 20.07 736,100 21.12 12.98
07-08-10 21.07 22.75 20.80 653,000 22.00 13.52
07-08-09 23.16 23.30 20.16 2,902,500 21.27 13.08
07-08-08 26.80 28.31 26.55 521,100 27.65 17.00
07-08-07 24.56 26.62 24.38 268,600 26.45 16.26
07-08-06 24.86 25.11 24.36 375,400 24.75 15.21
07-08-03 26.04 26.50 24.78 135,800 24.79 15.24
07-08-02 26.23 26.48 25.82 270,300 26.10 16.04
Date Open High Low Vol Cls adjCls
07-08-01 27.07 27.21 25.89 272,200 26.11 16.05
07-07-31 27.37 28.53 27.17 228,300 27.17 16.70
07-07-30 26.61 27.45 26.21 220,500 27.15 16.69
07-07-27 25.67 26.92 25.42 224,300 26.65 16.38
07-07-26 26.77 26.78 25.48 428,700 25.80 15.86
07-07-25 27.56 27.83 26.90 308,300 26.98 16.59
07-07-24 28.06 28.06 27.37 160,100 27.41 16.85
07-07-23 28.13 28.70 28.00 247,800 28.35 17.43
07-07-20 28.83 28.90 27.87 309,500 28.11 17.28
Date Open High Low Vol Cls adjCls
07-07-19 29.08 29.50 28.85 178,500 28.89 17.76
07-07-18 29.50 29.55 28.70 229,400 29.00 17.83
07-07-17 29.47 29.82 29.10 328,500 29.55 18.17
07-07-16 29.97 30.06 29.15 236,800 29.44 18.10
07-07-13 30.34 30.39 29.85 243,600 30.00 18.44
07-07-12 30.04 30.59 29.79 404,300 30.47 18.73
07-07-11 29.43 30.25 29.43 526,000 30.00 18.44
07-07-10 28.90 29.85 28.50 879,800 29.53 18.15
07-07-09 27.98 29.25 27.85 406,100 28.92 17.78
Date Open High Low Vol Cls adjCls
07-07-06 27.81 27.99 27.48 70,200 27.99 17.21
07-07-05 27.71 27.92 27.53 101,000 27.90 17.15
07-07-03 27.61 27.96 27.42 74,700 27.73 17.05
07-07-02 27.70 27.70 27.18 180,300 27.53 16.92
07-06-29 27.64 27.88 27.15 128,900 27.74 17.05
07-06-28 27.49 27.60 27.25 90,800 27.51 16.91
07-06-27 26.85 27.50 26.67 189,700 27.43 16.86
07-06-26 26.68 27.62 26.68 309,600 27.42 16.86
07-06-25 26.69 26.78 26.10 304,300 26.68 16.40
Date Open High Low Vol Cls adjCls
07-06-22 26.81 27.53 26.73 644,500 26.75 16.44
07-06-21 26.58 26.85 26.27 215,300 26.76 16.45
07-06-20 27.73 27.95 26.59 265,400 26.74 16.44
07-06-19 27.36 27.62 27.23 162,700 27.57 16.95
07-06-18 27.16 27.55 27.15 245,600 27.44 16.87
07-06-15 26.82 27.15 26.82 243,000 27.08 16.65
07-06-14 26.20 26.54 26.06 384,000 26.50 16.29
07-06-13 26.10 26.30 26.00 188,100 26.27 16.15
07-06-12 26.43 26.43 25.92 231,800 26.08 16.03
Date Open High Low Vol Cls adjCls
07-06-11 26.24 26.71 26.03 193,200 26.63 16.37
07-06-08 25.52 26.66 25.50 207,700 26.25 16.14
07-06-07 25.92 26.11 25.52 368,900 25.55 15.71
07-06-06 26.10 26.26 25.73 130,100 25.99 15.98
07-06-05 26.28 26.58 25.50 193,200 26.27 16.15
07-06-04 26.19 26.73 26.19 119,000 26.30 16.17
07-06-01 26.29 26.60 26.10 140,800 26.19 16.10
07-05-31 26.36 26.65 26.11 86,000 26.12 16.06
07-05-30 26.19 26.49 26.01 82,500 26.29 16.16
Date Open High Low Vol Cls adjCls
07-05-29 26.55 26.68 25.85 133,100 26.30 16.17
07-05-25 26.41 26.74 26.30 89,400 26.42 16.24
07-05-24 26.41 27.19 26.28 256,400 26.29 16.16
07-05-23 26.64 27.04 26.49 176,900 26.59 16.35
07-05-22 26.39 26.84 26.00 288,600 26.65 16.38
07-05-21 26.12 26.78 25.91 65,500 26.46 16.27
07-05-18 26.44 26.44 25.59 250,800 26.19 16.10
07-05-17 27.00 27.17 26.26 154,200 26.41 16.23
07-05-16 26.20 27.40 26.19 227,300 27.06 16.63
Date Open High Low Vol Cls adjCls
07-05-15 26.07 26.49 25.94 162,600 25.99 15.98
07-05-14 26.56 27.02 26.06 256,600 26.15 16.07
07-05-11 26.51 28.26 25.94 566,300 26.63 16.37
07-05-10 25.01 27.14 24.90 820,000 25.83 15.88
07-05-09 24.95 25.00 24.35 291,600 24.60 15.12
07-05-08 24.67 24.91 24.28 130,500 24.89 15.30
07-05-07 24.61 24.79 24.46 182,100 24.77 15.23
07-05-04 24.09 24.75 23.72 214,200 24.61 15.13
07-05-03 23.53 24.24 23.50 138,300 23.99 14.75
Date Open High Low Vol Cls adjCls
07-05-02 24.00 24.30 23.51 381,600 23.56 14.48
07-05-01 23.36 24.25 23.36 282,100 24.06 14.79
07-04-30 23.36 23.97 23.30 365,500 23.66 14.54
07-04-27 23.32 23.42 23.08 99,900 23.41 14.39
07-04-26 23.36 23.50 23.07 312,100 23.42 14.40
07-04-25 23.20 23.43 23.12 132,000 23.42 14.40
07-04-24 23.36 23.39 22.91 86,100 23.21 14.27
07-04-23 23.39 23.56 23.22 209,900 23.29 14.32
07-04-20 23.33 23.54 23.20 139,800 23.46 14.42
Date Open High Low Vol Cls adjCls
07-04-19 22.87 23.36 22.76 106,200 23.07 14.18
07-04-18 22.93 23.20 22.91 108,600 23.04 14.16
07-04-17 23.43 23.59 22.92 371,800 23.06 14.18
07-04-16 23.85 23.85 23.19 211,200 23.50 14.45
07-04-13 23.16 23.89 23.14 247,800 23.80 14.63
07-04-12 23.16 23.24 22.85 189,600 23.22 14.27
07-04-11 23.10 23.43 22.86 338,600 23.16 14.24
07-04-10 22.66 23.20 22.60 718,700 22.96 14.11
07-04-09 22.54 23.37 22.18 968,800 22.38 13.76
Date Open High Low Vol Cls adjCls
07-04-05 20.44 21.05 20.27 544,700 21.00 12.91
07-04-04 21.21 21.51 20.27 1,129,000 20.33 12.50
07-04-03 21.53 21.81 21.13 837,400 21.17 13.01
07-04-02 21.59 22.01 21.22 309,600 21.50 13.22
07-03-30 21.36 21.58 21.25 218,300 21.50 13.22
07-03-29 22.10 22.10 21.22 273,700 21.30 13.09
07-03-28 22.31 22.36 21.81 253,400 21.93 13.48
07-03-27 22.70 22.84 22.28 103,400 22.49 13.83
07-03-26 22.74 23.18 22.63 176,600 22.71 13.96
Date Open High Low Vol Cls adjCls
07-03-23 22.51 22.91 22.51 46,000 22.65 13.92
07-03-22 22.82 22.97 22.44 68,600 22.55 13.86
07-03-21 22.60 23.16 22.58 258,800 22.70 13.95
07-03-20 22.67 22.72 22.00 305,800 22.54 13.86
07-03-19 22.63 22.97 22.43 244,300 22.70 13.95
07-03-16 22.42 22.68 22.26 876,100 22.55 13.86
07-03-15 22.71 23.15 22.45 544,600 22.48 13.82
07-03-14 23.47 23.71 22.77 290,500 23.18 14.25
07-03-13 24.05 24.05 23.50 128,400 23.61 14.51
Date Open High Low Vol Cls adjCls
07-03-12 24.08 24.31 24.06 74,100 24.16 14.85
07-03-09 24.53 24.53 24.02 88,000 24.18 14.86
07-03-08 24.51 24.79 24.39 200,100 24.40 15.00
07-03-07 24.34 24.71 24.25 249,400 24.36 14.97
07-03-06 24.41 24.81 24.26 158,800 24.37 14.98
07-03-05 25.02 25.13 24.39 174,200 24.40 15.00
07-03-02 25.82 26.06 25.16 173,300 25.16 15.47
07-03-01 25.98 26.70 25.29 265,900 26.06 16.02
07-02-28 26.48 26.99 25.25 279,100 26.41 16.23
Date Open High Low Vol Cls adjCls
07-02-27 26.50 27.03 25.78 287,200 26.49 16.28
07-02-26 27.31 27.33 26.75 194,400 27.24 16.74
07-02-23 27.44 27.55 26.79 253,200 27.18 16.71
07-02-22 27.70 27.70 27.01 184,900 27.39 16.84
07-02-21 26.54 27.70 26.27 344,000 27.61 16.97
07-02-20 26.71 26.85 26.09 318,500 26.71 16.42
07-02-16 25.84 26.69 25.26 567,300 26.64 16.38
07-02-15 24.34 25.90 24.00 677,800 25.85 15.89
07-02-14 24.50 24.55 24.08 133,700 24.23 14.89
Date Open High Low Vol Cls adjCls
07-02-13 24.33 24.54 24.29 102,200 24.50 15.06
07-02-12 25.16 25.35 23.96 263,600 24.32 14.95
07-02-09 25.76 25.85 24.76 267,500 25.21 15.50
07-02-08 25.59 25.98 25.49 128,200 25.73 15.82
07-02-07 25.31 25.75 25.31 185,100 25.53 15.69
07-02-06 24.29 25.37 24.26 223,900 25.36 15.59
07-02-05 24.17 24.45 24.10 193,600 24.17 14.86
07-02-02 24.02 24.27 23.80 145,300 24.16 14.85
07-02-01 23.55 24.28 23.55 268,600 24.26 14.91
Date Open High Low Vol Cls adjCls
07-01-31 23.50 23.75 23.50 120,800 23.54 14.47
07-01-30 23.80 23.86 23.52 195,500 23.80 14.63
07-01-29 23.99 24.24 23.75 123,300 23.95 14.72
07-01-26 24.01 24.32 23.55 63,600 24.00 14.75
07-01-25 24.64 24.70 23.82 79,600 24.01 14.76
07-01-24 24.52 24.66 24.43 159,000 24.51 15.07
07-01-23 23.66 24.54 23.66 126,200 24.52 15.07
07-01-22 23.97 24.36 23.51 164,800 23.57 14.49
07-01-19 23.89 24.12 23.76 90,400 23.94 14.72
Date Open High Low Vol Cls adjCls
07-01-18 24.47 24.51 23.22 156,800 23.84 14.65
07-01-17 23.75 25.04 23.74 349,700 24.27 14.92
07-01-16 24.17 24.24 23.36 417,400 23.75 14.60
07-01-12 23.44 23.73 23.09 98,800 23.19 14.26
07-01-11 23.38 23.72 23.31 53,000 23.49 14.44
07-01-10 23.17 23.70 23.14 61,400 23.37 14.37
07-01-09 23.61 23.65 23.08 99,800 23.34 14.35
07-01-08 23.28 23.81 23.16 104,700 23.63 14.53
07-01-05 24.48 24.49 23.06 274,400 23.32 14.34
Date Open High Low Vol Cls adjCls
07-01-04 24.47 24.68 24.31 74,300 24.37 14.98
07-01-03 24.99 24.99 24.24 222,500 24.41 15.01
06-12-29 25.07 25.13 24.72 74,800 24.77 15.23
06-12-28 24.69 25.32 24.61 169,200 25.16 15.47
06-12-27 24.48 24.88 24.48 68,200 24.80 15.25
06-12-26 24.20 24.78 23.89 87,400 24.52 15.07
06-12-22 24.81 24.81 24.28 71,100 24.29 14.93
06-12-21 25.31 25.31 24.76 145,400 24.81 15.25
06-12-20 24.87 25.35 24.75 163,800 25.31 15.56
Date Open High Low Vol Cls adjCls
06-12-19 24.41 24.95 24.39 267,800 24.77 15.23
06-12-18 24.82 24.87 24.47 123,500 24.52 15.07
06-12-15 25.04 25.04 24.66 190,000 24.72 15.20
06-12-14 24.98 25.14 24.65 367,000 25.02 15.38
06-12-13 25.36 25.69 24.92 235,200 25.01 15.37
06-12-12 25.47 25.47 24.77 158,100 25.22 15.50
06-12-11 25.59 25.79 25.26 214,500 25.55 15.71
06-12-08 25.66 25.66 25.27 220,900 25.53 15.69
06-12-07 25.46 25.80 24.75 205,100 25.67 15.78
Date Open High Low Vol Cls adjCls
06-12-06 25.02 25.54 24.38 174,100 25.49 15.67
06-12-05 24.69 25.24 24.57 269,500 25.03 15.39
06-12-04 24.31 24.67 24.17 206,500 24.49 15.05
06-12-01 24.28 24.66 24.00 399,100 24.30 14.94
06-11-30 24.09 24.46 23.73 355,300 24.22 14.89
06-11-29 23.42 24.28 23.42 283,500 24.17 14.86
06-11-28 23.74 23.75 22.82 345,000 23.16 14.24
06-11-27 24.00 24.10 23.73 288,100 23.75 14.60
06-11-24 24.01 24.21 23.84 47,900 24.09 14.81
Date Open High Low Vol Cls adjCls
06-11-22 24.25 24.37 24.00 121,700 24.21 14.88
06-11-21 24.15 24.75 23.95 112,600 24.29 14.93
06-11-20 24.51 24.51 24.18 102,900 24.27 14.92
06-11-17 24.22 24.62 24.00 104,900 24.61 15.13
06-11-16 24.50 24.50 23.58 193,400 24.25 14.91
06-11-15 24.00 24.45 23.92 418,600 24.40 15.00
06-11-14 23.78 24.30 23.62 206,600 24.05 14.78
06-11-13 23.53 24.00 22.87 429,600 23.80 14.63
06-11-10 26.38 26.55 23.40 1,068,200 23.55 14.48
Date Open High Low Vol Cls adjCls
06-11-09 25.91 26.09 25.04 317,300 25.35 15.58
06-11-08 25.05 26.67 24.86 170,700 25.84 15.88
06-11-07 24.41 25.90 24.37 144,600 25.05 15.40
06-11-06 24.50 24.61 24.28 127,600 24.51 15.07
06-11-03 24.96 25.01 24.28 110,000 24.51 15.07
06-11-02 25.42 25.44 24.61 106,100 24.90 15.31
06-11-01 26.94 26.94 25.35 166,800 25.51 15.68
06-10-31 27.14 27.48 26.73 117,200 26.83 16.49
06-10-30 26.88 27.08 26.59 72,700 27.00 16.60
Date Open High Low Vol Cls adjCls
06-10-27 27.39 27.52 26.85 111,200 26.98 16.59
06-10-26 27.26 27.63 26.75 93,200 27.25 16.75
06-10-25 26.23 27.46 26.23 337,700 27.17 16.70
06-10-24 25.74 26.46 25.74 72,600 26.18 16.09
06-10-23 26.20 26.26 25.52 140,200 25.79 15.85
06-10-20 26.00 26.53 25.33 295,200 26.26 16.14
06-10-19 26.42 26.60 26.10 268,200 26.52 16.30
06-10-18 26.94 27.25 26.26 205,000 26.53 16.31
06-10-17 26.48 26.91 26.00 174,000 26.70 16.41
Date Open High Low Vol Cls adjCls
06-10-16 25.53 27.35 25.53 536,500 26.87 16.52
06-10-13 25.00 25.59 24.88 355,700 25.41 15.62
06-10-12 24.04 25.05 24.04 484,300 24.99 15.36
06-10-11 24.35 24.56 23.82 224,700 23.99 14.75
06-10-10 24.67 24.67 24.23 61,700 24.47 15.04
06-10-09 24.64 24.78 24.16 41,500 24.63 15.14
06-10-06 24.54 24.74 24.18 74,300 24.64 15.15
06-10-05 23.81 24.88 23.68 384,900 24.59 15.12
06-10-04 23.60 24.11 23.60 54,900 23.89 14.69
Date Open High Low Vol Cls adjCls
06-10-03 24.15 24.27 23.63 216,300 23.67 14.55
06-10-02 24.18 24.60 24.10 103,700 24.30 14.94
06-09-29 23.90 24.58 23.90 182,600 24.39 14.99
06-09-28 23.50 23.92 23.28 262,900 23.87 14.67
06-09-27 23.44 23.53 22.94 258,400 23.50 14.45
06-09-26 23.07 23.69 22.39 527,500 23.65 14.54
06-09-25 23.71 23.85 22.75 241,000 23.16 14.24
06-09-22 23.98 24.16 23.53 132,100 23.79 14.62
06-09-21 24.20 24.25 23.96 199,400 24.10 14.81
Date Open High Low Vol Cls adjCls
06-09-20 24.42 24.70 23.84 132,000 24.02 14.77
06-09-19 24.40 24.68 23.98 226,100 24.23 14.89
06-09-18 25.03 25.32 23.87 485,300 24.42 15.01
06-09-15 25.44 25.89 25.15 181,100 25.22 15.50
06-09-14 25.04 25.45 24.95 138,300 25.30 15.55
06-09-13 24.48 25.38 24.48 143,500 25.25 15.52
06-09-12 24.33 24.68 23.84 251,200 24.56 15.10
06-09-11 24.76 24.98 24.30 156,100 24.44 15.02
06-09-08 24.41 25.24 24.41 149,000 24.99 15.36
Date Open High Low Vol Cls adjCls
06-09-07 25.05 25.07 24.27 188,200 24.53 15.08
06-09-06 26.00 26.00 25.20 55,200 25.24 15.52
06-09-05 25.68 26.08 25.55 69,900 26.00 15.98
06-09-01 26.32 26.32 25.85 59,100 26.01 15.99
06-08-31 26.20 26.35 26.01 161,900 26.07 16.03
06-08-30 25.96 26.70 25.96 212,300 26.08 16.03
06-08-29 26.00 26.05 25.80 205,600 25.99 15.98
06-08-28 26.27 26.27 25.50 239,600 25.79 15.85
06-08-25 25.88 26.40 25.61 153,300 25.90 15.92
Date Open High Low Vol Cls adjCls
06-08-24 26.80 26.80 25.69 277,700 25.93 15.94
06-08-23 28.25 28.40 26.66 145,600 26.76 16.45
06-08-22 28.20 28.64 28.01 169,700 28.18 17.32
06-08-21 29.40 29.50 28.23 250,200 28.28 17.38
06-08-18 29.26 29.49 28.51 111,600 29.34 18.04
06-08-17 28.50 29.69 28.05 208,400 29.11 17.89
06-08-16 28.25 28.95 28.12 135,700 28.70 17.64
06-08-15 27.14 28.38 27.09 184,700 28.20 17.34
06-08-14 27.07 27.35 26.34 326,800 26.94 16.56
Date Open High Low Vol Cls adjCls
06-08-11 28.27 28.27 25.89 940,200 26.98 16.59
06-08-10 26.00 26.09 24.88 275,100 25.43 15.63
06-08-09 24.89 26.41 24.85 690,600 26.01 15.99
06-08-08 26.57 26.57 24.32 1,097,600 25.01 15.37
06-08-07 27.30 27.46 26.44 114,600 26.96 16.57
06-08-04 27.05 27.54 26.42 84,300 26.92 16.55
06-08-03 26.78 27.40 26.61 87,500 26.86 16.51
06-08-02 26.61 27.00 26.48 41,700 26.92 16.55
06-08-01 26.32 26.65 26.22 81,500 26.48 16.28
Date Open High Low Vol Cls adjCls
06-07-31 26.68 27.00 26.26 120,700 26.48 16.28
06-07-28 26.73 26.99 26.12 65,100 26.88 16.52
06-07-27 27.01 27.08 26.28 151,800 26.60 16.35
06-07-26 26.87 27.16 26.26 204,600 26.88 16.52
06-07-25 26.23 27.15 26.23 283,600 26.98 16.59
06-07-24 26.13 26.76 25.63 214,400 26.31 16.17
06-07-21 26.58 26.60 25.49 424,900 25.98 15.97
06-07-20 28.83 29.25 25.68 376,500 26.65 16.38
06-07-19 26.87 28.79 26.87 293,700 28.48 17.51
Date Open High Low Vol Cls adjCls
06-07-18 27.09 27.75 26.50 195,200 26.96 16.57
06-07-17 27.68 28.21 26.77 155,000 27.13 16.68
06-07-14 28.49 29.04 27.40 254,000 27.76 17.06
06-07-13 27.99 29.59 26.97 692,100 28.59 17.57
06-07-12 30.33 30.85 29.84 182,000 29.84 18.34
06-07-11 29.39 30.83 28.31 231,100 30.46 18.72
06-07-10 29.65 30.03 28.62 187,800 29.39 18.07
06-07-07 30.56 30.59 29.36 169,900 30.00 18.44
06-07-06 30.91 31.73 30.56 242,500 31.01 19.06
Date Open High Low Vol Cls adjCls
06-07-05 29.48 31.50 29.13 422,400 30.90 18.99
06-07-03 28.95 29.95 28.55 109,600 29.89 18.37
06-06-30 27.79 29.55 26.90 734,000 29.45 18.10
06-06-29 25.69 27.58 25.55 398,700 27.30 16.78
06-06-28 25.05 25.38 24.80 140,300 25.34 15.58
06-06-27 25.42 25.58 24.89 92,900 25.08 15.42
06-06-26 25.30 25.91 25.08 132,300 25.47 15.66
06-06-23 25.36 25.64 24.69 197,900 25.30 15.55
06-06-22 26.88 26.88 25.15 152,100 25.46 15.65
Date Open High Low Vol Cls adjCls
06-06-21 26.29 27.40 25.92 167,800 26.95 16.57
06-06-20 26.29 26.72 26.04 154,900 26.39 16.22
06-06-19 27.58 27.84 25.99 162,800 26.38 16.22
06-06-16 27.27 28.10 27.02 374,100 27.38 16.83
06-06-15 25.69 27.75 25.69 338,900 27.37 16.82
06-06-14 24.50 25.58 24.50 176,100 25.55 15.71
06-06-13 24.60 24.98 23.20 396,300 24.75 15.21
06-06-12 26.60 26.78 24.96 301,600 25.14 15.45
06-06-09 27.08 27.58 25.79 364,900 26.81 16.48
Date Open High Low Vol Cls adjCls
06-06-08 28.35 28.36 25.70 907,200 27.00 16.60
06-06-07 29.25 29.84 28.33 219,700 28.90 17.77
06-06-06 30.14 30.45 29.06 186,100 29.38 18.06
06-06-05 31.45 31.47 29.81 153,600 30.00 18.44
06-06-02 31.40 31.98 31.00 199,600 31.36 19.28
06-06-01 29.75 31.28 29.63 316,600 31.20 19.18
06-05-31 29.70 30.97 29.60 312,400 29.75 18.29
06-05-30 30.45 30.79 28.93 352,600 29.60 18.20
06-05-26 31.99 32.90 30.40 222,600 30.78 18.92
Date Open High Low Vol Cls adjCls
06-05-25 31.40 32.32 30.28 311,300 31.57 19.41
06-05-24 32.49 32.95 30.40 233,300 30.75 18.90
06-05-23 31.05 33.50 31.01 615,200 32.40 19.92
06-05-22 31.10 31.27 28.76 651,500 30.74 18.90
06-05-19 32.67 32.73 29.53 964,600 31.28 19.23
06-05-18 34.95 35.40 32.59 247,600 32.84 20.19
06-05-17 34.26 35.30 33.09 325,600 34.58 21.26
06-05-16 35.24 36.95 34.04 423,000 34.63 21.29
06-05-15 37.28 37.73 33.02 854,300 35.04 21.54
Date Open High Low Vol Cls adjCls
06-05-12 41.90 42.05 36.73 1,987,000 37.47 23.03
06-05-11 36.89 38.08 36.16 447,500 36.70 22.56
06-05-10 36.34 36.40 35.80 195,800 36.32 22.33
06-05-09 36.41 36.82 35.06 434,100 36.16 22.23
06-05-08 37.93 38.32 36.13 279,100 36.16 22.23
06-05-05 37.09 38.42 36.15 150,400 37.58 23.10
06-05-04 35.76 37.50 35.76 119,900 36.69 22.55
06-05-03 36.84 37.65 35.53 192,400 35.96 22.11
06-05-02 35.60 36.80 35.60 443,800 36.73 22.58
Date Open High Low Vol Cls adjCls
06-05-01 35.07 35.82 35.06 178,100 35.35 21.73
06-04-28 35.29 35.34 34.20 145,700 34.91 21.46
06-04-27 36.10 36.30 34.38 195,200 35.20 21.64
06-04-26 35.29 36.87 35.29 202,200 36.04 22.15
06-04-25 36.50 36.99 34.50 364,200 35.12 21.59
06-04-24 34.50 36.58 34.38 406,100 36.39 22.37
06-04-21 33.49 34.43 32.91 184,800 34.29 21.08
06-04-20 32.68 33.25 32.54 132,700 33.21 20.41
06-04-19 32.71 33.35 32.01 487,100 32.90 20.22
Date Open High Low Vol Cls adjCls
06-04-18 32.51 32.89 32.00 364,800 32.87 20.21
06-04-17 31.20 32.88 31.17 264,000 32.22 19.81
06-04-13 31.85 32.25 31.20 96,000 31.39 19.30
06-04-12 30.10 31.84 30.00 259,400 31.71 19.49
06-04-11 31.25 31.93 29.56 512,400 30.02 18.45
06-04-10 31.89 32.05 29.20 750,600 30.11 18.51
06-04-07 33.01 33.85 31.51 282,800 31.89 19.60
06-04-06 32.64 33.71 32.54 412,600 33.00 20.29
06-04-05 32.31 33.50 32.30 755,500 32.90 20.22
Date Open High Low Vol Cls adjCls
06-04-04 31.24 33.16 31.23 843,600 32.20 19.79
06-04-03 29.40 31.67 29.15 886,000 31.43 19.32
06-03-31 29.08 29.90 28.81 1,847,600 29.12 17.90
06-03-30 27.80 27.88 27.25 113,800 27.64 16.99
06-03-29 28.20 28.20 27.51 227,200 28.03 17.23
06-03-28 27.00 28.86 26.71 396,100 27.99 17.21
06-03-27 26.68 27.50 26.49 69,300 26.74 16.44
06-03-24 27.12 27.41 26.41 68,200 26.77 16.46
06-03-23 26.86 27.50 26.86 54,700 27.30 16.78
Date Open High Low Vol Cls adjCls
06-03-22 27.12 27.49 25.49 249,400 27.04 16.62
06-03-21 27.09 27.50 26.80 134,800 27.15 16.69
06-03-20 27.00 27.20 26.89 165,900 26.95 16.57
06-03-17 26.37 27.00 26.02 88,100 27.00 16.60
06-03-16 26.53 27.00 26.03 45,400 26.24 16.13
06-03-15 26.30 26.75 25.91 112,900 26.36 16.20
06-03-14 26.18 26.75 25.77 87,500 26.36 16.20
06-03-13 26.80 26.80 25.61 365,400 26.31 16.17
06-03-10 26.15 27.30 25.89 129,500 26.94 16.56
Date Open High Low Vol Cls adjCls
06-03-09 27.35 27.35 25.01 418,700 26.08 16.03
06-03-08 28.00 28.10 27.03 222,900 27.35 16.81
06-03-07 27.95 28.05 27.45 188,800 28.00 17.21
06-03-06 26.72 28.00 26.70 124,400 27.80 17.09
06-03-03 27.69 27.85 26.57 76,900 27.22 16.73
06-03-02 25.10 27.75 25.05 215,400 27.70 17.03
06-03-01 24.94 25.37 24.94 55,400 25.37 15.60
06-02-28 25.23 25.38 24.88 153,200 25.08 15.42
06-02-27 24.95 25.20 24.50 247,300 25.10 15.43
Date Open High Low Vol Cls adjCls
06-02-24 25.03 25.29 24.65 168,000 24.80 15.25
06-02-23 24.85 25.31 24.50 122,400 24.75 15.21
06-02-22 24.60 25.75 24.60 186,300 24.60 15.12
06-02-21 25.00 25.22 24.59 60,600 24.75 15.21
06-02-17 25.08 25.10 24.37 167,700 25.00 15.37
06-02-16 23.98 25.41 23.82 156,000 25.10 15.43
06-02-15 23.26 24.00 23.10 469,300 23.56 14.48
06-02-14 22.41 23.75 22.41 317,600 23.44 14.41
06-02-13 24.11 25.35 22.45 243,500 23.10 14.20
Date Open High Low Vol Cls adjCls
06-02-10 23.87 24.60 23.66 359,400 24.23 14.89
06-02-09 24.04 24.30 23.80 219,600 24.06 14.79
06-02-08 23.80 24.18 22.96 205,300 23.89 14.69
06-02-07 23.40 24.75 23.28 504,000 23.49 14.44
06-02-06 23.20 23.40 22.75 540,200 23.40 14.38
06-02-03 23.00 23.38 22.61 446,700 22.96 14.11
06-02-02 23.24 23.48 22.20 524,100 23.00 14.14
06-02-01 23.10 23.48 22.61 1,572,000 23.30 14.32
06-01-31 20.31 23.33 20.25 10,435,500 23.10 14.20