Herbalife Ltd. (HLF)

45.10
+0.57 (+1.31%)
Exchange
NYQ
Day Range
42.52 - 44.69
52 Week Range
30.27 - 61.95
Open
42.78
Avg. Vol
1,340,300
Market Cap
4.07B
Short ratio
15.39
PE ratio
10.48
PEG Ratio
-19.48
Earnings Share
4.20

Herbalife Ltd. (HLF) Historicals

Date Open High Low Vol Cls adjCls
16-02-09 42.78 44.70 42.52 2,302,900 43.99 43.99
16-02-08 44.67 44.68 42.58 2,116,200 43.42 43.42
16-02-05 46.54 46.70 44.97 1,850,900 45.01 45.01
16-02-04 46.31 46.93 45.52 699,600 46.54 46.54
16-02-03 47.58 47.58 45.60 1,374,800 46.39 46.39
16-02-02 47.60 48.05 46.92 1,263,400 47.33 47.33
16-02-01 47.75 48.25 46.21 2,353,200 47.86 47.86
16-01-29 45.51 46.64 45.34 1,680,200 46.21 46.21
16-01-28 45.48 45.98 45.03 1,162,900 45.24 45.24
Date Open High Low Vol Cls adjCls
16-01-27 46.04 46.26 45.17 1,039,300 45.19 45.19
16-01-26 45.68 46.22 45.06 1,162,500 46.05 46.05
16-01-25 46.14 46.30 45.22 2,842,300 45.25 45.25
16-01-22 46.88 47.00 46.00 1,282,700 46.21 46.21
16-01-21 46.09 46.56 45.62 2,088,600 46.10 46.10
16-01-20 46.01 46.53 44.43 1,630,300 46.14 46.14
16-01-19 48.96 49.08 45.86 1,653,800 46.46 46.46
16-01-15 48.77 49.00 47.35 2,414,800 48.50 48.50
16-01-14 50.14 50.54 48.71 2,624,100 49.56 49.56
Date Open High Low Vol Cls adjCls
16-01-13 51.11 51.41 49.53 2,005,800 50.15 50.15
16-01-12 50.50 51.40 50.27 1,257,400 50.90 50.90
16-01-11 50.64 50.98 49.72 2,055,500 50.31 50.31
16-01-08 50.90 51.70 50.17 1,490,800 50.37 50.37
16-01-07 50.97 51.79 49.39 2,116,000 50.75 50.75
16-01-06 53.52 53.74 51.60 5,692,800 51.86 51.86
16-01-05 54.98 55.29 53.81 1,358,800 54.00 54.00
16-01-04 53.50 54.93 52.72 1,226,400 54.93 54.93
15-12-31 53.78 54.16 53.35 631,800 53.62 53.62
Date Open High Low Vol Cls adjCls
15-12-30 54.78 55.33 53.83 680,800 53.86 53.86
15-12-29 54.84 55.40 54.26 580,400 55.15 55.15
15-12-28 55.00 55.71 54.51 512,000 54.77 54.77
15-12-24 55.06 55.70 55.06 281,100 55.36 55.36
15-12-23 54.84 55.44 54.74 722,400 55.23 55.23
15-12-22 54.60 54.88 54.03 696,900 54.78 54.78
15-12-21 54.28 55.12 54.11 607,900 54.39 54.39
15-12-18 54.20 54.90 54.09 751,300 54.41 54.41
15-12-17 54.73 55.06 54.10 902,800 54.20 54.20
Date Open High Low Vol Cls adjCls
15-12-16 53.66 54.65 53.13 716,400 54.57 54.57
15-12-15 54.07 54.40 53.65 845,400 53.67 53.67
15-12-14 54.05 54.75 52.91 737,400 54.14 54.14
15-12-11 54.95 55.38 53.55 947,800 54.11 54.11
15-12-10 55.44 55.63 54.95 484,500 55.37 55.37
15-12-09 55.85 56.84 55.32 500,000 55.45 55.45
15-12-08 55.37 55.95 54.61 648,400 55.80 55.80
15-12-07 55.95 56.92 55.29 622,700 55.60 55.60
15-12-04 56.66 56.91 55.84 762,700 56.24 56.24
Date Open High Low Vol Cls adjCls
15-12-03 57.45 57.50 56.06 649,000 56.49 56.49
15-12-02 58.20 58.33 56.66 879,700 56.97 56.97
15-12-01 57.90 58.35 57.47 880,500 57.81 57.81
15-11-30 57.98 58.81 57.12 971,300 57.73 57.73
15-11-27 58.15 58.82 57.75 387,500 57.98 57.98
15-11-25 58.00 59.25 57.92 873,900 58.19 58.19
15-11-24 57.80 58.55 57.46 1,072,300 58.13 58.13
15-11-23 56.58 58.49 56.58 1,026,800 57.82 57.82
15-11-20 56.80 57.31 56.23 1,082,300 56.73 56.73
Date Open High Low Vol Cls adjCls
15-11-19 57.00 57.49 56.22 821,300 56.49 56.49
15-11-18 54.43 57.12 54.40 1,781,200 57.02 57.02
15-11-17 55.00 55.99 51.77 4,584,200 54.43 54.43
15-11-16 53.89 55.37 53.76 717,800 55.25 55.25
15-11-13 54.12 55.11 53.66 985,500 53.89 53.89
15-11-12 54.53 55.64 54.10 879,800 54.21 54.21
15-11-11 55.45 55.58 53.96 1,000,500 54.85 54.85
15-11-10 55.14 56.08 55.09 731,300 55.17 55.17
15-11-09 54.91 56.12 54.56 721,800 55.43 55.43
Date Open High Low Vol Cls adjCls
15-11-06 57.92 58.01 54.65 1,500,500 55.06 55.06
15-11-05 55.45 59.50 55.38 2,534,800 57.47 57.47
15-11-04 56.65 58.98 54.27 2,519,200 55.92 55.92
15-11-03 56.70 57.99 55.40 2,221,700 57.85 57.85
15-11-02 56.14 57.30 56.14 1,245,000 56.91 56.91
15-10-30 53.52 56.75 53.52 1,816,000 56.04 56.04
15-10-29 54.34 55.22 53.56 722,700 53.63 53.63
15-10-28 53.44 54.80 52.57 823,800 54.69 54.69
15-10-27 54.50 54.98 52.61 1,180,100 53.42 53.42
Date Open High Low Vol Cls adjCls
15-10-26 55.00 55.67 54.70 864,200 54.77 54.77
15-10-23 55.31 55.52 54.43 872,800 55.00 55.00
15-10-22 55.08 56.63 54.30 1,250,600 54.98 54.98
15-10-21 55.79 57.83 54.66 1,698,800 54.81 54.81
15-10-20 55.65 57.36 55.36 830,500 55.56 55.56
15-10-19 55.44 56.75 55.28 516,700 55.88 55.88
15-10-16 55.78 55.99 54.88 445,100 55.74 55.74
15-10-15 55.82 56.05 54.40 582,900 55.68 55.68
15-10-14 55.00 56.25 55.00 683,600 55.66 55.66
Date Open High Low Vol Cls adjCls
15-10-13 54.39 56.41 54.14 668,400 55.22 55.22
15-10-12 54.89 54.95 53.86 611,100 54.65 54.65
15-10-09 56.00 56.50 54.90 839,200 54.93 54.93
15-10-08 53.98 56.24 53.77 992,600 55.65 55.65
15-10-07 56.87 57.45 52.26 2,577,500 53.99 53.99
15-10-06 58.69 59.46 57.66 857,200 58.28 58.28
15-10-05 56.13 59.29 55.92 1,970,400 59.11 59.11
15-10-02 53.78 55.73 53.44 962,900 55.72 55.72
15-10-01 54.81 55.25 53.70 871,000 54.14 54.14
Date Open High Low Vol Cls adjCls
15-09-30 55.00 55.73 53.78 1,377,400 54.50 54.50
15-09-29 51.40 55.39 51.10 1,532,600 54.48 54.48
15-09-28 53.56 53.64 51.33 909,900 51.52 51.52
15-09-25 53.88 54.64 53.10 578,500 53.55 53.55
15-09-24 55.26 55.30 53.01 1,069,200 54.07 54.07
15-09-23 56.70 56.85 55.09 898,700 55.31 55.31
15-09-22 56.50 56.60 55.48 1,074,800 56.57 56.57
15-09-21 56.85 58.40 56.64 630,500 57.15 57.15
15-09-18 57.30 57.96 56.67 1,217,800 56.79 56.79
Date Open High Low Vol Cls adjCls
15-09-17 57.34 58.73 56.77 1,169,900 57.58 57.58
15-09-16 56.44 57.66 56.42 670,500 57.50 57.50
15-09-15 56.20 57.49 55.88 711,000 56.33 56.33
15-09-14 56.36 56.40 55.57 516,400 56.27 56.27
15-09-11 55.84 56.18 55.29 623,400 56.02 56.02
15-09-10 55.21 57.15 55.11 637,900 56.20 56.20
15-09-09 57.03 57.73 55.05 1,120,400 55.57 55.57
15-09-08 57.33 57.48 55.33 1,145,800 56.41 56.41
15-09-04 56.55 57.40 55.95 635,600 56.55 56.55
Date Open High Low Vol Cls adjCls
15-09-03 57.00 57.75 56.46 842,300 57.12 57.12
15-09-02 55.70 57.18 55.62 910,800 56.61 56.61
15-09-01 56.70 56.90 54.51 940,600 55.22 55.22
15-08-31 57.15 57.87 56.74 525,300 57.57 57.57
15-08-28 57.48 57.90 56.87 505,800 57.33 57.33
15-08-27 54.04 58.34 54.04 1,482,000 57.63 57.63
15-08-26 54.95 54.99 52.19 1,147,500 53.33 53.33
15-08-25 55.56 56.69 53.92 1,891,200 53.96 53.96
15-08-24 54.41 54.99 53.34 1,602,100 54.20 54.20
Date Open High Low Vol Cls adjCls
15-08-21 56.80 57.62 56.33 1,488,400 56.81 56.81
15-08-20 58.21 58.50 57.50 1,079,300 57.56 57.56
15-08-19 58.78 59.39 58.00 1,434,400 58.25 58.25
15-08-18 59.51 59.51 58.68 561,800 59.08 59.08
15-08-17 59.32 60.21 59.01 669,500 59.51 59.51
15-08-14 59.84 60.26 59.16 677,400 59.43 59.43
15-08-13 59.84 60.70 59.40 692,300 60.10 60.10
15-08-12 59.13 60.59 59.00 1,047,900 60.30 60.30
15-08-11 60.25 61.00 58.48 1,678,900 59.70 59.70
Date Open High Low Vol Cls adjCls
15-08-10 59.84 61.95 59.55 2,065,300 60.77 60.77
15-08-07 57.61 61.19 57.33 5,099,200 59.68 59.68
15-08-06 53.41 59.47 53.41 6,658,100 57.56 57.56
15-08-05 50.56 51.73 49.00 2,076,200 49.10 49.10
15-08-04 49.95 50.50 49.35 991,100 50.30 50.30
15-08-03 50.40 50.88 49.30 1,577,700 49.79 49.79
15-07-31 51.41 51.70 50.37 1,454,600 50.49 50.49
15-07-30 51.69 52.14 50.86 1,234,000 51.07 51.07
15-07-29 50.57 54.11 50.29 2,120,200 51.89 51.89
Date Open High Low Vol Cls adjCls
15-07-28 48.63 50.89 48.47 910,300 50.57 50.57
15-07-27 48.56 48.68 47.17 1,725,900 48.36 48.36
15-07-24 51.61 51.61 48.73 1,231,400 48.97 48.97
15-07-23 51.38 51.59 50.59 724,500 51.37 51.37
15-07-22 51.34 51.45 50.86 809,800 51.05 51.05
15-07-21 52.38 53.24 50.89 947,000 51.39 51.39
15-07-20 53.98 54.05 52.02 823,700 52.13 52.13
15-07-17 53.51 53.89 53.03 925,300 53.89 53.89
15-07-16 52.89 54.23 52.77 1,351,200 53.58 53.58
Date Open High Low Vol Cls adjCls
15-07-15 53.44 53.45 52.27 570,900 52.74 52.74
15-07-14 53.04 53.51 52.77 673,700 53.16 53.16
15-07-13 51.99 53.61 51.52 955,600 53.17 53.17
15-07-10 51.19 51.92 50.74 819,400 51.41 51.41
15-07-09 50.49 51.45 50.05 1,210,500 50.24 50.24
15-07-08 52.35 52.35 50.17 1,480,700 50.30 50.30
15-07-07 53.92 53.92 51.06 3,320,300 52.54 52.54
15-07-06 55.21 55.66 53.39 3,345,100 53.58 53.58
15-07-02 55.54 55.85 55.35 940,900 55.65 55.65
Date Open High Low Vol Cls adjCls
15-07-01 55.35 55.70 55.13 933,300 55.54 55.54
15-06-30 54.72 55.53 54.57 1,195,100 55.09 55.09
15-06-29 53.52 54.98 53.08 928,800 54.41 54.41
15-06-26 54.58 54.74 53.51 2,069,500 53.75 53.75
15-06-25 54.37 55.86 54.11 2,447,400 55.05 55.05
15-06-24 53.80 54.12 53.66 1,311,300 53.98 53.98
15-06-23 53.83 54.70 53.61 912,300 53.84 53.84
15-06-22 54.08 54.22 53.84 546,600 53.96 53.96
15-06-19 53.99 54.79 53.61 1,704,000 53.75 53.75
Date Open High Low Vol Cls adjCls
15-06-18 54.25 54.37 53.62 1,226,900 53.63 53.63
15-06-17 53.05 54.36 53.00 1,178,500 54.07 54.07
15-06-16 53.64 53.64 52.40 1,119,900 53.02 53.02
15-06-15 52.45 53.58 52.20 758,700 53.21 53.21
15-06-12 52.20 52.63 52.20 829,500 52.50 52.50
15-06-11 52.75 52.93 52.40 1,289,800 52.57 52.57
15-06-10 52.98 52.98 52.21 1,525,900 52.58 52.58
15-06-09 52.82 53.10 52.15 1,335,800 52.39 52.39
15-06-08 52.95 53.20 52.33 1,302,300 52.60 52.60
Date Open High Low Vol Cls adjCls
15-06-05 53.82 53.82 52.66 1,048,600 53.17 53.17
15-06-04 52.50 54.80 52.50 1,960,900 53.55 53.55
15-06-03 53.15 53.65 52.51 975,300 53.05 53.05
15-06-02 52.11 53.47 51.95 1,902,800 53.11 53.11
15-06-01 52.02 52.38 51.03 1,101,400 52.22 52.22
15-05-29 51.60 52.30 51.06 1,010,800 52.03 52.03
15-05-28 51.02 51.95 51.02 723,800 51.72 51.72
15-05-27 51.19 52.06 50.75 922,400 51.35 51.35
15-05-26 51.14 51.62 50.67 1,128,900 51.08 51.08
Date Open High Low Vol Cls adjCls
15-05-22 51.56 52.20 50.70 1,104,700 51.53 51.53
15-05-21 51.21 52.39 51.16 1,142,300 51.30 51.30
15-05-20 51.14 53.00 50.88 3,005,400 51.50 51.50
15-05-19 47.68 51.25 47.51 3,591,900 51.25 51.25
15-05-18 47.00 47.93 47.00 1,639,800 47.68 47.68
15-05-15 46.86 47.92 46.51 1,297,600 47.35 47.35
15-05-14 46.68 46.81 46.31 1,521,600 46.40 46.40
15-05-13 46.01 46.55 45.54 1,086,400 46.47 46.47
15-05-12 46.56 46.90 45.72 1,317,300 45.92 45.92
Date Open High Low Vol Cls adjCls
15-05-11 47.56 47.99 46.66 2,013,900 46.66 46.66
15-05-08 48.05 48.18 47.01 1,485,600 47.56 47.56
15-05-07 46.21 48.05 46.10 2,565,800 47.80 47.80
15-05-06 45.90 48.89 45.75 8,067,800 46.69 46.69
15-05-05 41.91 42.57 39.51 3,847,900 40.09 40.09
15-05-04 41.62 42.40 41.45 1,176,100 42.07 42.07
15-05-01 41.68 42.12 41.11 901,700 41.62 41.62
15-04-30 42.10 42.74 41.31 1,463,400 41.52 41.52
15-04-29 42.57 42.85 42.03 657,200 42.31 42.31
Date Open High Low Vol Cls adjCls
15-04-28 42.08 42.88 41.95 1,204,200 42.75 42.75
15-04-27 41.74 42.94 41.15 1,625,000 42.10 42.10
15-04-24 45.05 45.27 40.41 5,045,500 41.10 41.10
15-04-23 47.20 47.40 44.76 3,123,100 44.85 44.85
15-04-22 46.74 47.85 46.25 2,834,400 46.63 46.63
15-04-21 45.40 46.78 45.17 1,863,000 46.76 46.76
15-04-20 44.78 45.58 44.15 1,309,300 45.37 45.37
15-04-17 44.60 44.93 44.23 2,755,400 44.67 44.67
15-04-16 44.14 44.92 43.81 1,890,800 44.55 44.55
Date Open High Low Vol Cls adjCls
15-04-15 43.82 44.74 43.24 2,229,500 44.25 44.25
15-04-14 42.71 43.32 42.46 1,295,400 43.10 43.10
15-04-13 44.14 44.14 42.77 1,795,600 42.84 42.84
15-04-10 44.62 45.55 43.67 1,702,700 43.83 43.83
15-04-09 42.77 45.59 42.63 2,908,700 44.69 44.69
15-04-08 44.16 44.49 42.75 2,210,600 42.75 42.75
15-04-07 43.35 44.24 42.71 1,441,900 43.91 43.91
15-04-06 41.03 43.74 40.99 3,049,800 43.34 43.34
15-04-02 42.78 43.29 42.30 1,106,700 42.91 42.91
Date Open High Low Vol Cls adjCls
15-04-01 42.68 42.91 41.98 896,600 42.47 42.47
15-03-31 42.50 43.23 41.50 1,288,300 42.76 42.76
15-03-30 43.55 44.20 42.56 1,636,100 42.72 42.72
15-03-27 41.98 44.74 41.62 2,056,300 43.17 43.17
15-03-26 41.62 42.72 41.16 2,023,700 41.86 41.86
15-03-25 41.45 42.18 40.72 2,919,600 41.39 41.39
15-03-24 45.46 46.20 41.25 4,758,600 41.25 41.25
15-03-23 42.10 48.55 41.98 11,363,300 44.99 44.99
15-03-20 38.18 42.24 37.93 6,264,300 42.10 42.10
Date Open High Low Vol Cls adjCls
15-03-19 38.62 38.75 37.45 1,922,800 37.94 37.94
15-03-18 35.79 39.28 34.83 6,764,900 38.76 38.76
15-03-17 34.20 34.58 33.33 1,270,100 34.43 34.43
15-03-16 35.30 35.79 34.07 2,365,100 34.20 34.20
15-03-13 35.13 38.35 34.78 10,124,800 35.96 35.96
15-03-12 33.30 33.38 32.97 1,548,200 33.25 33.25
15-03-11 32.93 33.19 32.80 1,307,400 33.10 33.10
15-03-10 32.96 33.24 32.45 1,347,900 33.02 33.02
15-03-09 32.87 33.17 32.62 1,838,600 33.06 33.06
Date Open High Low Vol Cls adjCls
15-03-06 32.00 33.15 31.85 3,713,400 32.69 32.69
15-03-05 31.30 31.93 30.50 2,231,400 31.79 31.79
15-03-04 31.03 31.68 30.32 1,879,200 31.45 31.45
15-03-03 30.40 31.50 30.27 1,741,300 31.24 31.24
15-03-02 30.90 31.61 30.38 2,943,300 30.44 30.44
15-02-27 34.38 35.49 31.01 10,651,500 31.01 31.01
15-02-26 33.71 35.09 32.98 4,164,200 34.82 34.82
15-02-25 32.90 33.70 32.65 1,892,800 33.66 33.66
15-02-24 34.00 34.43 32.81 1,795,100 32.86 32.86
Date Open High Low Vol Cls adjCls
15-02-23 35.45 35.54 34.03 1,348,400 34.10 34.10
15-02-20 33.81 35.50 33.81 1,600,500 35.40 35.40
15-02-19 33.42 34.65 33.38 1,101,400 33.87 33.87
15-02-18 34.09 34.49 33.35 1,257,300 33.42 33.42
15-02-17 32.96 34.90 32.50 2,319,100 34.59 34.59
15-02-13 33.67 34.58 32.54 2,411,000 32.78 32.78
15-02-12 35.00 35.35 33.52 1,507,100 33.62 33.62
15-02-11 34.48 36.75 34.20 1,564,300 34.82 34.82
15-02-10 35.60 35.63 33.76 1,764,100 34.15 34.15
Date Open High Low Vol Cls adjCls
15-02-09 32.73 35.19 32.72 1,653,000 35.15 35.15
15-02-06 32.93 33.41 32.47 865,700 32.73 32.73
15-02-05 32.82 33.95 32.54 1,822,900 32.98 32.98
15-02-04 32.50 32.94 32.32 1,204,500 32.63 32.63
15-02-03 31.98 33.15 31.78 1,549,200 32.60 32.60
15-02-02 30.38 31.98 30.02 1,694,700 31.96 31.96
15-01-30 31.09 31.59 30.40 1,500,600 30.48 30.48
15-01-29 30.75 31.30 30.50 945,300 31.24 31.24
15-01-28 31.80 31.80 30.61 1,185,200 30.75 30.75
Date Open High Low Vol Cls adjCls
15-01-27 30.65 31.80 30.50 924,500 31.38 31.38
15-01-26 30.96 31.45 30.29 1,151,400 31.05 31.05
15-01-23 31.25 32.70 30.50 2,670,600 30.54 30.54
15-01-22 30.54 31.35 30.13 1,336,300 31.33 31.33
15-01-21 29.67 30.71 29.59 1,982,700 30.26 30.26
15-01-20 31.22 31.48 29.27 2,281,100 29.70 29.70
15-01-16 30.77 31.64 30.60 7,109,800 31.24 31.24
15-01-15 31.24 31.80 30.75 764,800 30.77 30.77
15-01-14 31.32 31.46 30.61 1,174,000 31.01 31.01
Date Open High Low Vol Cls adjCls
15-01-13 32.00 33.21 31.26 1,182,400 31.69 31.69
15-01-12 33.04 33.66 32.50 1,606,300 32.73 32.73
15-01-09 34.00 34.00 31.70 2,882,700 33.32 33.32
15-01-08 32.00 34.30 31.80 3,527,000 34.25 34.25
15-01-07 29.87 32.25 27.60 6,412,200 31.72 31.72
15-01-06 33.01 33.02 29.43 6,565,100 30.42 30.42
15-01-05 36.50 36.98 32.33 3,982,300 33.00 33.00
15-01-02 37.83 38.18 37.10 941,300 37.58 37.58
14-12-31 38.05 38.39 37.10 1,468,800 37.70 37.70
Date Open High Low Vol Cls adjCls
14-12-30 38.40 38.93 37.97 860,000 38.04 38.04
14-12-29 38.59 39.20 38.13 974,900 38.52 38.52
14-12-26 38.16 39.00 37.87 679,800 38.42 38.42
14-12-24 37.80 38.08 37.50 323,700 37.98 37.98
14-12-23 37.56 38.07 37.45 1,272,400 37.78 37.78
14-12-22 38.14 38.16 37.25 1,057,300 37.48 37.48
14-12-19 37.93 38.90 37.81 2,462,300 37.96 37.96
14-12-18 38.36 38.70 37.76 875,600 37.90 37.90
14-12-17 37.37 38.16 35.45 1,938,100 37.74 37.74
Date Open High Low Vol Cls adjCls
14-12-16 37.00 38.33 36.75 1,572,900 37.36 37.36
14-12-15 39.14 39.29 37.10 1,217,200 37.16 37.16
14-12-12 40.20 40.72 38.68 1,296,000 38.79 38.79
14-12-11 40.38 41.25 40.35 969,300 40.71 40.71
14-12-10 41.59 42.10 40.33 1,667,900 40.40 40.40
14-12-09 41.50 42.59 41.15 1,354,500 41.93 41.93
14-12-08 42.57 42.65 41.65 1,468,000 41.97 41.97
14-12-05 43.00 43.00 42.19 1,776,000 42.61 42.61
14-12-04 41.82 42.85 41.75 1,591,000 42.85 42.85
Date Open High Low Vol Cls adjCls
14-12-03 42.37 42.68 41.79 1,554,200 42.08 42.08
14-12-02 41.73 43.14 41.63 1,704,600 42.38 42.38
14-12-01 42.59 42.90 41.60 2,458,300 41.71 41.71
14-11-28 43.42 43.67 43.00 1,804,800 43.25 43.25
14-11-26 42.00 44.11 42.00 3,722,200 43.39 43.39
14-11-25 41.07 42.16 41.07 2,839,100 41.99 41.99
14-11-24 40.86 41.37 40.00 1,648,500 41.07 41.07
14-11-21 40.01 41.80 40.01 2,529,100 40.85 40.85
14-11-20 38.45 39.96 38.34 2,661,500 39.94 39.94
Date Open High Low Vol Cls adjCls
14-11-19 38.55 39.10 38.10 1,795,500 38.66 38.66
14-11-18 38.40 38.59 38.00 1,863,700 38.32 38.32
14-11-17 38.50 38.70 38.11 2,134,200 38.50 38.50
14-11-14 37.18 38.75 37.05 3,415,400 38.50 38.50
14-11-13 37.71 38.07 37.60 1,601,200 37.85 37.85
14-11-12 37.50 38.20 36.97 2,865,200 37.81 37.81
14-11-11 38.22 38.48 37.23 2,141,100 37.55 37.55
14-11-10 37.50 38.39 37.50 2,620,000 38.14 38.14
14-11-07 40.00 40.28 37.34 5,790,600 37.50 37.50
Date Open High Low Vol Cls adjCls
14-11-06 40.03 40.86 39.44 4,016,300 39.99 39.99
14-11-05 44.01 44.26 39.60 8,205,000 39.78 39.78
14-11-04 47.93 48.70 44.03 12,885,100 44.26 44.26
14-11-03 53.10 56.74 53.00 8,090,900 55.90 55.90
14-10-31 51.02 52.95 50.98 2,182,400 52.46 52.46
14-10-30 50.14 50.75 49.47 1,000,200 50.56 50.56
14-10-29 50.00 50.83 49.17 1,405,700 49.94 49.94
14-10-28 50.39 50.50 48.64 1,950,200 49.57 49.57
14-10-27 51.54 51.60 49.87 1,378,800 50.00 50.00
Date Open High Low Vol Cls adjCls
14-10-24 50.95 52.56 50.63 1,265,300 51.60 51.60
14-10-23 50.50 51.41 49.62 1,191,900 51.23 51.23
14-10-22 52.31 52.40 49.54 2,415,700 49.54 49.54
14-10-21 47.35 53.21 47.30 2,858,300 52.81 52.81
14-10-20 46.39 47.11 45.03 1,450,400 47.11 47.11
14-10-17 47.55 48.29 45.32 1,142,700 45.43 45.43
14-10-16 46.49 48.20 46.49 1,051,600 46.88 46.88
14-10-15 47.03 48.35 45.05 1,546,300 47.99 47.99
14-10-14 44.38 47.95 43.81 2,614,800 47.95 47.95
Date Open High Low Vol Cls adjCls
14-10-13 46.34 47.10 43.60 1,442,800 43.81 43.81
14-10-10 43.30 46.50 43.30 3,328,300 46.44 46.44
14-10-09 45.39 45.46 43.48 1,498,900 43.84 43.84
14-10-08 45.24 46.00 43.20 2,137,600 45.11 45.11
14-10-07 46.71 48.02 45.05 4,117,300 45.68 45.68
14-10-06 45.40 49.04 45.11 3,645,100 47.30 47.30
14-10-03 43.99 45.08 43.76 3,324,900 44.61 44.61
14-10-02 43.36 43.91 42.77 1,174,600 43.69 43.69
14-10-01 43.74 44.23 43.38 1,139,000 43.63 43.63
Date Open High Low Vol Cls adjCls
14-09-30 43.00 43.98 42.16 1,916,100 43.75 43.75
14-09-29 43.64 43.96 42.91 680,100 42.99 42.99
14-09-26 43.60 43.98 42.67 1,026,500 43.80 43.80
14-09-25 44.55 44.78 43.51 1,143,700 43.52 43.52
14-09-24 44.08 45.25 43.50 1,821,400 44.50 44.50
14-09-23 41.21 44.99 40.75 5,146,100 44.09 44.09
14-09-22 44.75 44.75 38.63 5,043,300 40.21 40.21
14-09-19 45.82 46.00 44.60 2,667,900 44.83 44.83
14-09-18 45.32 46.14 45.32 1,430,700 45.66 45.66
Date Open High Low Vol Cls adjCls
14-09-17 44.78 45.49 44.77 776,900 45.22 45.22
14-09-16 45.13 45.20 44.50 1,053,500 44.75 44.75
14-09-15 45.81 46.25 45.12 1,424,800 45.32 45.32
14-09-12 45.91 46.23 45.71 1,122,100 46.03 46.03
14-09-11 45.28 46.60 45.28 1,550,900 46.22 46.22
14-09-10 46.55 46.55 45.27 2,131,500 45.76 45.76
14-09-09 48.51 48.70 46.24 3,376,400 46.49 46.49
14-09-08 49.70 50.06 48.66 1,196,100 48.77 48.77
14-09-05 49.38 49.86 48.97 656,300 49.81 49.81
Date Open High Low Vol Cls adjCls
14-09-04 49.77 50.20 49.11 708,600 49.29 49.29
14-09-03 49.98 50.49 48.40 1,473,700 49.79 49.79
14-09-02 51.00 51.00 49.52 1,727,100 49.95 49.95
14-08-29 51.49 51.51 50.64 1,128,700 50.98 50.98
14-08-28 50.67 51.51 50.11 1,040,800 51.12 51.12
14-08-27 49.66 52.15 49.15 3,059,400 51.09 51.09
14-08-26 49.90 50.03 48.80 982,100 49.49 49.49
14-08-25 50.05 50.62 49.60 1,022,400 49.98 49.98
14-08-22 49.99 50.23 49.51 1,324,700 49.95 49.95
Date Open High Low Vol Cls adjCls
14-08-21 50.10 50.38 49.87 1,466,400 49.87 49.87
14-08-20 50.75 50.86 49.78 1,827,100 50.10 50.10
14-08-19 50.87 51.93 50.75 1,255,200 50.97 50.97
14-08-18 51.50 51.75 50.94 1,094,200 51.03 51.03
14-08-15 52.56 52.64 50.77 1,678,600 51.45 51.45
14-08-14 52.27 52.61 51.82 757,200 52.35 52.35
14-08-13 52.50 53.09 51.61 1,674,400 51.95 51.95
14-08-12 53.89 53.89 51.84 2,441,800 52.09 52.09
14-08-11 52.30 55.38 52.26 3,594,400 53.40 53.40
Date Open High Low Vol Cls adjCls
14-08-08 50.00 51.72 49.76 1,811,500 51.49 51.49
14-08-07 50.15 50.42 49.53 1,640,000 50.00 50.00
14-08-06 49.60 50.14 48.26 3,415,000 49.82 49.82
14-08-05 50.67 51.65 49.04 3,946,500 49.59 49.59
14-08-04 53.45 53.45 50.00 3,705,800 51.30 51.30
14-08-01 53.35 53.50 52.50 2,815,300 52.57 52.57
14-07-31 55.46 56.19 52.31 4,347,500 52.40 52.40
14-07-30 58.50 58.70 55.50 4,628,800 55.83 55.83
14-07-29 59.42 61.96 57.53 10,469,200 58.35 58.35
Date Open High Low Vol Cls adjCls
14-07-28 66.85 69.69 66.23 6,787,100 67.48 67.48
14-07-25 66.00 67.11 65.67 1,802,600 66.06 66.06
14-07-24 66.17 67.15 65.21 3,180,100 65.85 65.85
14-07-23 66.15 66.65 64.70 6,652,800 66.11 66.11
14-07-22 54.29 68.23 52.50 27,997,000 67.77 67.77
14-07-21 60.49 60.63 53.37 11,315,300 54.02 54.02
14-07-18 59.50 61.25 59.25 997,400 60.84 60.84
14-07-17 61.45 62.03 59.76 2,327,400 59.84 59.84
14-07-16 64.84 64.84 61.00 2,758,500 61.52 61.52
Date Open High Low Vol Cls adjCls
14-07-15 64.44 64.99 64.41 591,600 64.65 64.65
14-07-14 64.66 65.00 64.06 1,160,500 64.48 64.48
14-07-11 65.21 65.60 64.32 1,428,700 64.49 64.49
14-07-10 64.74 65.06 64.01 882,300 64.99 64.99
14-07-09 65.61 66.45 65.08 784,500 65.72 65.72
14-07-08 66.00 66.00 64.81 796,000 65.48 65.48
14-07-07 65.90 66.70 65.55 870,100 66.18 66.18
14-07-03 65.88 66.10 65.39 656,600 66.10 66.10
14-07-02 64.81 65.82 64.67 769,000 65.63 65.63
Date Open High Low Vol Cls adjCls
14-07-01 64.60 65.20 64.07 1,778,300 64.81 64.81
14-06-30 65.20 65.38 64.27 994,300 64.54 64.54
14-06-27 64.33 65.49 63.93 1,929,100 65.14 65.14
14-06-26 63.93 64.63 63.85 729,500 64.24 64.24
14-06-25 63.59 66.81 63.52 1,207,300 64.11 64.11
14-06-24 65.79 65.98 63.51 2,368,100 63.76 63.76
14-06-23 64.78 66.52 64.69 1,195,300 65.69 65.69
14-06-20 65.48 65.91 64.80 1,826,600 64.90 64.90
14-06-19 64.95 65.64 64.57 931,200 65.48 65.48
Date Open High Low Vol Cls adjCls
14-06-18 63.58 64.71 63.46 604,700 64.69 64.69
14-06-17 63.51 63.79 63.02 536,200 63.68 63.68
14-06-16 63.02 63.83 62.75 582,500 63.59 63.59
14-06-13 62.88 63.57 62.45 1,092,900 63.08 63.08
14-06-12 63.15 63.44 62.60 821,300 63.03 63.03
14-06-11 63.36 63.67 62.70 865,300 63.16 63.16
14-06-10 63.38 64.34 62.68 1,278,700 63.59 63.59
14-06-09 64.18 64.18 63.08 1,029,900 63.60 63.60
14-06-06 65.37 65.93 64.21 965,200 64.54 64.54
Date Open High Low Vol Cls adjCls
14-06-05 64.81 65.50 64.44 582,300 65.34 65.34
14-06-04 64.50 65.25 64.12 953,400 64.79 64.79
14-06-03 64.65 65.23 64.30 1,133,400 64.67 64.67
14-06-02 65.00 65.69 64.78 1,046,000 64.79 64.79
14-05-30 65.01 65.32 64.54 942,500 64.83 64.83
14-05-29 65.30 65.58 64.67 892,000 65.13 65.13
14-05-28 64.45 65.50 63.67 1,226,900 65.01 65.01
14-05-27 64.10 64.89 64.00 905,100 64.55 64.55
14-05-23 63.12 64.14 62.82 564,600 63.95 63.95
Date Open High Low Vol Cls adjCls
14-05-22 63.37 63.86 62.78 522,300 63.20 63.20
14-05-21 62.64 63.80 62.59 1,136,400 63.36 63.36
14-05-20 62.69 63.28 62.22 903,400 62.22 62.22
14-05-19 61.29 62.99 61.29 1,469,300 62.88 62.88
14-05-16 61.45 62.16 61.08 1,645,200 61.70 61.70
14-05-15 61.26 61.67 60.22 1,382,200 61.46 61.46
14-05-14 61.24 61.61 61.05 687,100 61.24 61.24
14-05-13 61.39 61.72 60.44 985,800 61.16 61.16
14-05-12 61.90 61.95 59.54 1,920,800 61.24 61.24
Date Open High Low Vol Cls adjCls
14-05-09 61.20 61.99 61.00 1,115,200 61.70 61.70
14-05-08 61.74 62.50 61.01 1,035,400 61.63 61.63
14-05-07 60.20 62.43 59.77 2,961,400 61.88 61.88
14-05-06 59.92 60.51 59.27 1,347,500 59.56 59.56
14-05-05 59.71 60.82 59.00 941,500 60.41 60.41
14-05-02 59.80 60.20 58.60 1,402,900 59.95 59.95
14-05-01 59.93 61.50 58.25 1,692,800 59.59 59.59
14-04-30 60.14 61.00 58.96 2,262,300 59.98 59.98
14-04-29 59.02 61.92 58.02 5,560,300 60.15 60.15
Date Open High Low Vol Cls adjCls
14-04-28 57.99 59.40 57.91 2,909,100 58.85 58.85
14-04-25 57.11 57.99 57.08 895,300 57.83 57.83
14-04-24 57.86 57.91 57.03 985,700 57.59 57.59
14-04-23 58.00 58.55 56.85 1,284,400 57.67 57.67
14-04-22 57.44 58.99 57.30 1,687,100 58.33 58.33
14-04-21 55.68 57.47 55.34 1,825,500 57.30 57.30
14-04-17 55.33 56.78 54.03 3,819,600 55.10 55.10
14-04-16 55.00 55.97 54.07 2,204,300 55.27 55.27
14-04-15 54.00 56.13 51.38 4,577,100 54.83 54.83
Date Open High Low Vol Cls adjCls
14-04-14 52.76 56.56 52.53 6,211,800 53.75 53.75
14-04-11 59.39 61.30 51.19 8,832,900 51.48 51.48
14-04-10 59.87 60.49 59.13 2,326,800 59.84 59.84
14-04-09 58.12 59.98 58.00 2,489,400 59.88 59.88
14-04-08 57.50 57.87 55.70 1,378,400 57.81 57.81
14-04-07 57.25 57.90 56.24 1,020,000 57.17 57.17
14-04-04 58.76 59.00 57.10 1,608,500 57.15 57.15
14-04-03 58.94 59.80 57.83 1,597,500 58.83 58.83
14-04-02 58.49 58.88 57.64 2,017,100 58.81 58.81
Date Open High Low Vol Cls adjCls
14-04-01 57.74 58.35 56.70 1,904,000 58.20 58.20
14-03-31 55.99 58.18 55.84 2,499,200 57.27 57.27
14-03-28 54.55 56.40 54.51 1,853,600 55.65 55.65
14-03-27 53.71 55.89 53.01 2,212,600 54.44 54.44
14-03-26 53.82 54.50 53.10 1,718,000 53.40 53.40
14-03-25 53.34 53.69 52.15 1,973,700 53.51 53.51
14-03-24 52.75 53.89 51.72 5,293,900 52.86 52.86
14-03-21 50.25 50.35 49.35 4,065,400 49.54 49.54
14-03-20 53.09 53.29 50.30 3,869,000 50.79 50.79
Date Open High Low Vol Cls adjCls
14-03-19 52.90 54.34 52.16 2,485,400 52.72 52.72
14-03-18 53.50 54.73 52.35 4,831,500 52.87 52.87
14-03-17 58.03 59.90 53.32 6,437,900 53.50 53.50
14-03-14 57.75 58.99 57.13 4,769,300 58.04 58.04
14-03-13 59.94 60.15 57.05 6,922,700 57.31 57.31
14-03-12 66.20 69.41 54.59 15,977,200 60.57 60.57
14-03-11 66.29 66.99 63.90 3,116,900 65.39 65.39
14-03-10 64.75 66.50 64.50 2,289,700 66.16 66.16
14-03-07 66.35 66.43 64.20 1,535,900 64.74 64.74
Date Open High Low Vol Cls adjCls
14-03-06 67.00 67.23 65.85 1,321,600 65.92 65.92
14-03-05 65.95 66.66 65.89 1,145,800 66.27 66.27
14-03-04 65.54 66.30 65.01 1,702,500 65.88 65.88
14-03-03 65.56 66.21 64.35 2,131,000 65.00 65.00
14-02-28 66.82 67.45 66.00 1,271,800 66.60 66.60
14-02-27 66.84 67.56 66.51 1,741,700 67.28 66.98
14-02-26 68.44 68.63 66.01 2,601,600 66.62 66.32
14-02-25 67.00 69.29 66.76 2,183,400 68.35 68.05
14-02-24 66.50 67.35 66.25 1,861,000 67.01 66.71
Date Open High Low Vol Cls adjCls
14-02-21 66.99 67.73 66.14 1,941,200 66.72 66.42
14-02-20 66.13 68.08 66.01 2,292,800 66.94 66.64
14-02-19 70.08 70.08 65.60 5,129,500 66.18 65.88
14-02-18 67.00 69.18 66.71 4,450,000 68.93 68.62
14-02-14 66.90 67.23 65.74 1,668,400 66.39 66.09
14-02-13 65.15 67.19 64.85 1,767,300 66.90 66.60
14-02-12 66.16 66.90 65.24 1,691,200 65.59 65.30
14-02-11 66.50 67.65 65.15 3,312,700 66.19 65.89
14-02-10 67.72 68.00 66.76 2,710,500 67.23 66.93
Date Open High Low Vol Cls adjCls
14-02-07 67.99 68.28 66.31 2,324,600 67.37 67.07
14-02-06 67.96 68.87 67.16 2,734,300 67.83 67.53
14-02-05 67.26 68.31 64.01 4,210,300 67.90 67.60
14-02-04 69.98 71.18 65.32 6,413,200 67.27 66.97
14-02-03 64.37 69.02 62.13 8,883,800 69.02 68.71
14-01-31 63.96 64.98 63.13 2,261,300 64.37 64.08
14-01-30 64.36 66.97 61.95 2,858,300 64.77 64.48
14-01-29 61.64 62.88 61.11 3,678,500 62.82 62.54
14-01-28 64.22 65.73 60.31 5,969,000 62.54 62.26
Date Open High Low Vol Cls adjCls
14-01-27 60.57 66.80 59.50 6,023,400 64.06 63.77
14-01-24 65.31 65.61 59.09 8,839,400 60.06 59.79
14-01-23 73.18 73.89 62.33 15,761,600 65.92 65.63
14-01-22 73.19 74.82 73.00 2,119,500 73.53 73.20
14-01-21 71.53 73.09 70.82 2,518,600 72.94 72.61
14-01-17 72.17 74.00 68.23 6,057,100 70.20 69.89
14-01-16 75.45 76.30 68.15 12,680,900 71.63 71.31
14-01-15 80.49 80.74 77.25 2,768,500 79.38 79.03
14-01-14 79.89 80.88 79.31 1,238,800 80.79 80.43
Date Open High Low Vol Cls adjCls
14-01-13 81.80 82.75 79.36 2,653,100 79.84 79.48
14-01-10 81.51 82.49 80.92 2,681,200 81.81 81.45
14-01-09 82.35 82.35 80.11 2,971,300 81.50 81.14
14-01-08 80.00 83.51 79.69 3,283,500 81.32 80.96
14-01-07 77.41 80.70 77.22 4,459,100 79.66 79.30
14-01-06 77.05 77.88 76.10 1,889,100 77.34 77.00
14-01-03 78.53 78.99 75.42 7,458,900 77.09 76.75
14-01-02 78.65 80.88 78.26 1,870,700 79.83 79.47
13-12-31 77.95 78.94 77.66 1,003,800 78.70 78.35
Date Open High Low Vol Cls adjCls
13-12-30 78.25 78.40 76.77 994,300 77.92 77.57
13-12-27 79.58 79.92 78.12 1,114,300 78.28 77.93
13-12-26 78.55 79.55 77.82 1,406,600 78.77 78.42
13-12-24 80.33 80.64 78.50 1,712,000 78.55 78.20
13-12-23 81.26 81.49 80.16 1,611,700 80.81 80.45
13-12-20 79.39 81.75 79.38 3,487,600 80.61 80.25
13-12-19 78.39 79.95 78.12 4,044,900 79.58 79.23
13-12-18 75.98 78.38 75.01 3,205,200 78.00 77.65
13-12-17 76.00 78.50 74.62 10,563,800 75.76 75.42
Date Open High Low Vol Cls adjCls
13-12-16 68.50 77.29 67.92 7,246,200 74.83 74.50
13-12-13 68.95 69.28 68.06 1,747,200 68.38 68.08
13-12-12 69.85 70.23 68.30 1,714,600 68.60 68.29
13-12-11 72.90 73.08 69.36 2,304,400 69.67 69.36
13-12-10 72.58 73.30 71.52 3,064,400 72.78 72.46
13-12-09 73.01 74.02 72.55 1,732,600 72.78 72.46
13-12-06 76.86 76.95 71.54 5,480,600 72.86 72.54
13-12-05 75.93 77.39 74.00 4,708,100 76.43 76.09
13-12-04 76.25 76.25 74.94 2,665,800 75.93 75.59
Date Open High Low Vol Cls adjCls
13-12-03 72.08 76.83 71.38 4,762,400 76.65 76.31
13-12-02 69.68 72.15 69.24 1,714,800 71.85 71.53
13-11-29 69.93 70.25 69.13 625,100 69.68 69.37
13-11-27 69.78 70.60 69.46 1,208,300 69.68 69.37
13-11-26 70.83 71.00 69.30 2,151,500 69.30 68.99
13-11-25 71.61 71.95 70.11 1,446,600 70.55 70.24
13-11-22 67.64 73.18 66.76 4,834,800 71.65 71.33
13-11-21 70.61 71.29 67.75 2,847,200 68.42 68.11
13-11-20 67.28 71.35 66.85 4,925,700 70.24 69.93
Date Open High Low Vol Cls adjCls
13-11-19 67.57 67.57 65.52 1,515,200 65.97 65.68
13-11-18 69.35 69.77 66.88 1,787,600 67.20 66.90
13-11-15 65.90 69.86 65.86 3,841,100 69.01 68.70
13-11-14 64.71 66.00 64.71 1,719,800 65.84 65.55
13-11-13 62.53 66.24 62.53 3,095,000 64.64 64.35
13-11-12 62.26 64.15 61.65 1,741,800 62.69 62.41
13-11-11 62.27 63.07 62.00 1,125,300 62.17 61.89
13-11-08 61.44 62.78 61.01 1,249,600 62.40 62.12
13-11-07 62.94 62.99 61.06 1,245,400 61.60 61.33
Date Open High Low Vol Cls adjCls
13-11-06 63.60 63.85 61.27 1,632,600 62.45 61.87
13-11-05 62.50 64.36 62.22 1,869,900 63.72 63.13
13-11-04 62.92 63.33 59.81 2,554,500 62.30 61.72
13-11-01 65.30 65.82 62.50 2,402,400 63.14 62.56
13-10-31 67.59 67.67 64.21 3,162,000 64.82 64.22
13-10-30 68.40 68.59 66.16 1,769,100 67.22 66.60
13-10-29 67.68 70.67 65.64 4,762,700 67.93 67.30
13-10-28 67.55 67.95 65.56 3,903,500 67.92 67.29
13-10-25 68.41 68.60 65.79 1,935,900 66.37 65.76
Date Open High Low Vol Cls adjCls
13-10-24 65.00 68.00 64.38 2,251,000 67.59 66.97
13-10-23 64.44 64.90 63.07 1,452,500 64.72 64.12
13-10-22 66.28 66.40 63.93 1,473,200 65.36 64.76
13-10-21 65.77 66.60 63.69 1,628,900 64.88 64.28
13-10-18 64.00 65.47 64.00 1,581,000 65.25 64.65
13-10-17 64.56 65.41 63.65 1,662,900 64.86 64.26
13-10-16 63.45 64.80 63.00 1,477,400 64.71 64.11
13-10-15 65.10 65.96 63.64 1,612,800 63.92 63.33
13-10-14 63.12 65.16 62.27 2,001,900 64.71 64.11
Date Open High Low Vol Cls adjCls
13-10-11 63.95 64.45 62.78 1,777,600 64.07 63.48
13-10-10 64.70 65.12 62.08 2,928,600 63.53 62.94
13-10-09 63.31 64.05 61.70 2,229,700 63.29 62.71
13-10-08 67.41 67.76 62.61 3,962,600 63.14 62.56
13-10-07 68.17 68.79 66.84 1,891,700 67.00 66.38
13-10-04 68.40 70.95 67.79 4,067,100 69.12 68.48
13-10-03 71.67 71.98 66.85 7,519,900 68.25 67.62
13-10-02 72.48 74.94 72.48 2,617,500 73.09 72.41
13-10-01 69.71 73.00 69.62 3,134,400 72.84 72.17
Date Open High Low Vol Cls adjCls
13-09-30 66.98 71.21 66.92 5,547,700 69.77 69.13
13-09-27 69.05 69.27 67.96 1,577,800 68.21 67.58
13-09-26 70.93 71.41 69.18 1,524,700 69.55 68.91
13-09-25 69.34 71.86 68.87 2,102,500 70.75 70.10
13-09-24 69.09 69.81 68.27 2,225,400 68.96 68.32
13-09-23 70.16 70.38 67.19 2,834,100 69.09 68.45
13-09-20 73.30 73.60 69.71 5,042,000 69.71 69.07
13-09-19 73.48 74.22 72.82 2,101,100 73.46 72.78
13-09-18 73.31 73.65 71.60 2,950,700 73.27 72.59
Date Open High Low Vol Cls adjCls
13-09-17 70.58 73.91 70.58 6,762,800 73.29 72.61
13-09-16 69.99 71.74 69.50 5,657,000 70.64 69.99
13-09-13 69.43 69.71 67.60 4,576,500 69.35 68.71
13-09-12 66.40 69.50 64.93 4,857,100 69.05 68.41
13-09-11 66.48 68.30 65.21 2,814,100 66.65 66.03
13-09-10 66.32 68.82 66.13 4,081,100 67.71 67.08
13-09-09 64.07 66.00 63.89 2,022,500 65.51 64.90
13-09-06 65.14 65.19 63.50 1,762,100 63.75 63.16
13-09-05 64.14 65.62 63.14 2,380,700 64.20 63.61
Date Open High Low Vol Cls adjCls
13-09-04 61.05 64.30 59.90 3,045,700 64.14 63.55
13-09-03 61.40 61.85 56.86 4,925,600 59.90 59.35
13-08-30 60.52 61.32 59.06 2,118,000 61.01 60.45
13-08-29 61.07 61.70 59.86 1,274,300 60.22 59.66
13-08-28 62.37 62.37 60.84 1,817,300 61.07 60.51
13-08-27 64.04 64.20 62.51 1,586,300 62.54 61.96
13-08-26 64.50 65.73 64.50 1,736,600 64.98 64.38
13-08-23 63.51 64.89 63.50 1,532,600 64.32 63.73
13-08-22 64.25 64.80 63.15 1,139,200 63.49 62.90
Date Open High Low Vol Cls adjCls
13-08-21 65.90 66.36 63.01 2,708,300 63.75 63.16
13-08-20 62.61 64.95 62.33 2,545,600 64.72 64.12
13-08-19 65.00 65.01 60.51 4,140,600 62.27 61.69
13-08-16 65.01 65.67 64.90 2,616,600 64.94 64.34
13-08-15 65.21 66.39 64.82 2,648,200 65.23 64.63
13-08-14 64.60 66.39 64.48 2,305,500 66.12 65.51
13-08-13 66.27 66.89 64.10 3,781,000 64.62 64.02
13-08-12 65.00 66.45 65.00 1,858,900 66.27 65.66
13-08-09 66.15 66.47 65.25 1,740,500 65.37 64.77
Date Open High Low Vol Cls adjCls
13-08-08 66.55 67.40 64.18 3,110,900 66.41 65.50
13-08-07 65.56 66.45 64.17 2,847,200 65.17 64.28
13-08-06 67.15 68.00 65.41 3,475,700 65.52 64.62
13-08-05 64.07 66.70 64.03 4,064,500 66.67 65.76
13-08-02 65.31 65.48 63.40 3,296,600 64.09 63.21
13-08-01 66.54 67.45 64.65 5,742,900 65.52 64.62
13-07-31 59.50 66.50 59.01 15,680,800 65.50 64.60
13-07-30 64.60 66.23 59.40 15,595,500 60.04 59.22
13-07-29 60.38 61.49 59.01 7,751,800 60.57 59.74
Date Open High Low Vol Cls adjCls
13-07-26 56.96 59.49 56.86 2,564,600 58.45 57.65
13-07-25 58.00 58.00 56.54 3,068,600 57.46 56.67
13-07-24 58.66 58.83 56.51 3,700,900 58.06 57.26
13-07-23 61.00 62.23 56.01 11,478,300 59.11 58.30
13-07-22 56.20 59.44 55.11 4,849,600 59.39 58.58
13-07-19 54.46 56.26 54.30 2,757,000 55.80 55.03
13-07-18 52.92 55.75 52.86 3,979,200 54.44 53.69
13-07-17 51.44 52.50 50.57 2,659,400 52.16 51.44
13-07-16 52.10 53.55 51.59 2,761,300 52.07 51.36
Date Open High Low Vol Cls adjCls
13-07-15 49.30 52.59 49.30 2,707,500 52.30 51.58
13-07-12 49.75 49.95 48.81 1,701,000 49.03 48.36
13-07-11 50.38 50.40 49.08 1,972,100 49.61 48.93
13-07-10 49.94 51.00 48.70 3,613,000 49.50 48.82
13-07-09 47.68 49.30 47.68 1,709,800 48.90 48.23
13-07-08 48.47 49.39 47.14 2,127,200 47.58 46.93
13-07-05 47.25 48.77 46.85 1,963,900 48.39 47.73
13-07-03 45.92 47.10 45.68 1,650,700 46.71 46.07
13-07-02 45.47 47.09 45.35 2,282,900 46.39 45.75
Date Open High Low Vol Cls adjCls
13-07-01 45.50 45.97 44.85 1,020,800 45.16 44.54
13-06-28 45.34 45.97 44.66 2,699,800 45.14 44.52
13-06-27 46.32 47.79 45.01 2,197,600 45.69 45.06
13-06-26 46.77 47.55 45.92 1,512,400 46.17 45.54
13-06-25 44.22 46.89 44.00 2,249,800 46.67 46.03
13-06-24 44.51 44.81 42.78 2,786,700 43.55 42.95
13-06-21 46.57 46.88 44.85 2,846,900 45.44 44.82
13-06-20 47.04 47.97 45.93 2,410,500 46.19 45.56
13-06-19 49.50 50.00 46.67 2,276,100 47.95 47.29
Date Open High Low Vol Cls adjCls
13-06-18 48.84 49.94 48.69 1,870,300 49.55 48.87
13-06-17 48.64 50.29 48.55 2,723,600 48.90 48.23
13-06-14 47.00 49.27 46.87 2,814,300 48.33 47.67
13-06-13 44.59 46.95 44.33 2,240,700 46.86 46.22
13-06-12 44.56 46.75 44.55 2,518,500 45.27 44.65
13-06-11 43.43 43.90 42.76 898,100 43.38 42.78
13-06-10 43.75 44.54 43.27 769,700 43.93 43.33
13-06-07 43.71 44.52 43.27 1,222,800 43.63 43.03
13-06-06 42.73 43.89 42.09 1,928,400 43.51 42.91
Date Open High Low Vol Cls adjCls
13-06-05 44.36 44.62 42.60 1,724,200 42.80 42.21
13-06-04 45.81 46.23 43.34 2,645,800 44.59 43.98
13-06-03 46.76 47.07 45.57 1,373,500 45.99 45.36
13-05-31 46.63 47.59 46.33 1,748,200 46.67 46.03
13-05-30 46.51 47.25 46.03 1,291,200 46.46 45.82
13-05-29 47.06 47.57 46.31 1,566,800 46.59 45.95
13-05-28 48.25 48.57 47.36 2,410,800 47.61 46.96
13-05-24 48.25 48.64 47.27 1,582,900 47.65 47.00
13-05-23 46.05 48.96 45.81 3,088,700 48.25 47.59
Date Open High Low Vol Cls adjCls
13-05-22 50.50 50.85 46.93 4,912,400 47.05 46.40
13-05-21 50.67 52.84 49.25 10,453,300 50.54 49.85
13-05-20 44.45 49.67 44.41 5,473,500 49.21 48.53
13-05-17 44.07 44.74 44.07 1,471,600 44.44 43.83
13-05-16 44.40 44.73 43.84 1,082,300 44.14 43.53
13-05-15 44.79 45.50 44.60 1,645,300 44.78 44.17
13-05-14 43.15 44.93 43.08 2,177,200 44.86 44.24
13-05-13 43.00 44.17 42.75 1,722,300 43.23 42.64
13-05-10 44.24 44.85 43.05 3,186,800 43.22 42.63
Date Open High Low Vol Cls adjCls
13-05-09 43.69 45.48 43.22 3,112,200 44.55 43.64
13-05-08 43.52 43.94 42.65 1,419,000 43.66 42.77
13-05-07 43.21 44.60 42.92 2,529,000 43.01 42.13
13-05-06 41.36 43.64 41.34 3,455,800 42.64 41.77
13-05-03 40.05 41.13 39.86 2,209,600 41.00 40.17
13-05-02 39.50 40.09 39.37 1,225,000 39.75 38.94
13-05-01 39.55 40.65 39.20 1,959,900 39.38 38.58
13-04-30 39.24 40.58 38.75 4,916,200 39.71 38.90
13-04-29 38.75 39.14 38.24 3,286,100 38.75 37.96
Date Open High Low Vol Cls adjCls
13-04-26 38.29 38.63 37.76 1,592,900 38.27 37.49
13-04-25 37.50 38.30 37.15 2,080,200 37.95 37.18
13-04-24 36.77 37.48 36.61 1,367,000 37.27 36.51
13-04-23 36.33 36.84 36.09 1,153,300 36.60 35.85
13-04-22 35.96 36.20 35.20 1,072,400 36.03 35.30
13-04-19 35.17 35.82 34.87 901,000 35.78 35.05
13-04-18 35.49 35.49 34.77 928,900 35.14 34.42
13-04-17 35.95 35.95 34.72 1,618,400 35.28 34.56
13-04-16 35.88 36.22 35.60 1,351,200 35.97 35.24
Date Open High Low Vol Cls adjCls
13-04-15 37.01 37.09 35.16 3,472,500 35.73 35.00
13-04-12 38.48 38.68 37.20 3,225,800 37.38 36.62
13-04-11 37.25 40.06 36.31 10,628,900 38.28 37.50
13-04-10 37.29 37.48 36.02 3,370,700 37.20 36.44
13-04-09 38.00 38.95 36.21 5,877,800 36.95 36.20
13-04-08 38.67 38.82 38.00 859,400 38.39 37.61
13-04-05 38.57 39.24 38.20 1,124,300 38.79 38.00
13-04-04 39.00 39.80 38.82 1,818,300 39.00 38.21
13-04-03 37.84 39.10 37.76 2,671,000 39.01 38.22
Date Open High Low Vol Cls adjCls
13-04-02 37.35 38.31 37.22 2,014,400 38.02 37.25
13-04-01 37.50 37.67 36.82 1,116,200 37.11 36.35
13-03-28 37.95 38.18 37.24 2,286,100 37.45 36.69
13-03-27 37.22 37.89 36.84 951,400 37.78 37.01
13-03-26 37.75 37.89 37.05 1,388,500 37.28 36.52
13-03-25 38.24 38.83 37.36 2,203,500 37.55 36.79
13-03-22 37.60 38.50 37.47 2,047,400 38.16 37.38
13-03-21 37.10 37.95 37.10 1,457,000 37.46 36.70
13-03-20 37.41 38.00 37.03 1,777,600 37.08 36.33
Date Open High Low Vol Cls adjCls
13-03-19 37.91 38.24 36.16 2,843,900 37.31 36.55
13-03-18 38.02 38.27 37.53 1,813,900 37.91 37.14
13-03-15 38.75 39.35 38.22 2,872,800 38.49 37.71
13-03-14 38.93 38.95 37.92 2,919,800 38.55 37.77
13-03-13 40.24 40.80 38.52 3,384,800 38.92 38.13
13-03-12 41.35 42.36 40.33 4,689,000 40.38 39.56
13-03-11 41.42 42.00 41.01 1,767,000 41.26 40.42
13-03-08 42.00 42.17 40.90 3,141,300 41.50 40.66
13-03-07 41.02 41.69 40.51 4,192,600 41.00 40.17
Date Open High Low Vol Cls adjCls
13-03-06 40.80 41.60 40.69 2,449,100 41.00 40.17
13-03-05 41.10 41.49 39.62 3,166,600 40.74 39.91
13-03-04 40.17 41.33 40.12 3,007,600 41.06 40.22
13-03-01 39.71 41.89 39.52 7,368,500 40.10 39.28
13-02-28 37.75 40.38 37.58 10,460,000 40.29 39.18
13-02-27 36.00 37.57 35.95 2,306,900 37.44 36.40
13-02-26 35.76 36.74 34.52 3,082,400 36.13 35.13
13-02-25 36.83 37.16 35.63 3,138,200 35.63 34.64
13-02-22 37.85 38.20 36.64 4,299,500 36.79 35.77
Date Open High Low Vol Cls adjCls
13-02-21 37.54 37.93 36.25 4,764,400 37.79 36.74
13-02-20 39.34 40.84 37.63 8,820,100 37.78 36.74
13-02-19 39.06 40.65 37.91 12,686,400 39.74 38.64
13-02-15 44.22 44.93 38.60 37,932,800 38.74 37.67
13-02-14 36.17 38.28 36.17 7,785,400 38.27 37.21
13-02-13 35.82 36.49 35.82 2,118,500 36.40 35.39
13-02-12 36.10 36.42 35.42 3,779,200 36.00 35.00
13-02-11 35.83 36.64 35.74 3,815,300 36.09 35.09
13-02-08 36.01 36.41 35.36 3,619,400 35.85 34.86
Date Open High Low Vol Cls adjCls
13-02-07 35.80 37.50 35.57 3,655,900 35.92 34.93
13-02-06 35.92 36.62 35.32 4,587,700 35.79 34.80
13-02-05 35.25 36.95 34.83 4,678,800 35.75 34.76
13-02-04 31.59 35.90 30.84 20,384,300 35.54 34.56
13-02-01 36.39 36.43 34.80 7,677,600 35.07 34.10
13-01-31 36.61 38.55 36.13 6,123,600 36.32 35.32
13-01-30 38.85 38.98 34.70 17,041,500 37.09 36.06
13-01-29 40.25 40.58 38.02 8,529,400 38.67 37.60
13-01-28 43.44 44.54 38.71 28,154,100 40.02 38.91
Date Open High Low Vol Cls adjCls
13-01-25 43.31 45.70 43.01 8,898,700 43.59 42.38
13-01-24 42.73 43.48 42.37 3,330,300 43.25 42.05
13-01-23 43.83 44.20 41.01 6,763,400 43.01 41.82
13-01-22 43.15 44.34 43.05 4,152,900 44.14 42.92
13-01-18 43.93 44.11 42.81 5,355,800 43.50 42.30
13-01-17 44.00 44.99 42.73 11,081,500 43.52 42.32
13-01-16 46.84 47.16 44.05 12,734,700 45.06 43.81
13-01-15 44.35 46.32 43.40 11,958,600 46.19 44.91
13-01-14 40.02 44.74 40.00 14,266,200 44.08 42.86
Date Open High Low Vol Cls adjCls
13-01-11 39.22 40.47 38.50 6,884,300 40.02 38.91
13-01-10 40.37 42.99 38.03 27,509,200 39.24 38.15
13-01-09 38.14 41.90 36.28 44,725,200 39.95 38.85
13-01-08 36.32 39.09 36.07 12,093,400 38.35 37.29
13-01-07 36.83 37.86 35.56 8,922,000 36.57 35.56
13-01-04 36.57 37.40 35.00 14,287,200 37.00 35.98
13-01-03 32.46 37.10 31.92 20,145,500 36.35 35.34
13-01-02 33.84 34.55 31.82 15,843,600 32.20 31.31
12-12-31 30.13 33.08 29.78 16,345,500 32.94 32.03
Date Open High Low Vol Cls adjCls
12-12-28 28.69 30.74 28.61 14,755,700 29.39 28.58
12-12-27 27.75 28.73 27.55 10,743,800 28.30 27.52
12-12-26 26.60 28.35 26.31 14,314,400 27.41 26.65
12-12-24 28.03 28.25 24.24 19,296,200 26.06 25.34
12-12-21 33.76 33.88 26.03 43,351,300 27.27 26.52
12-12-20 36.96 37.48 33.05 34,508,700 33.70 32.77
12-12-19 42.73 43.20 35.95 20,706,100 37.34 36.31
12-12-18 43.59 43.59 42.23 3,191,100 42.50 41.32
12-12-17 44.36 44.36 42.74 3,472,300 42.84 41.66
Date Open High Low Vol Cls adjCls
12-12-14 45.00 45.31 43.89 1,999,100 43.94 42.72
12-12-13 45.78 45.94 44.81 1,661,200 45.02 43.78
12-12-12 46.63 46.92 45.64 1,546,400 45.68 44.42
12-12-11 46.02 46.60 45.58 1,972,200 46.31 45.03
12-12-10 46.50 46.51 45.33 2,050,300 45.52 44.26
12-12-07 47.02 47.45 46.52 1,343,500 46.79 45.50
12-12-06 46.32 46.63 45.69 2,571,000 46.62 45.33
12-12-05 46.61 47.04 46.49 1,449,700 46.56 45.27
12-12-04 45.95 46.68 45.81 2,584,400 46.55 45.26
Date Open High Low Vol Cls adjCls
12-12-03 46.19 46.50 45.40 2,284,300 45.64 44.38
12-11-30 46.02 46.40 45.51 3,441,100 45.97 44.70
12-11-29 45.42 45.66 42.18 7,738,000 45.10 43.85
12-11-28 46.40 46.52 44.71 2,575,900 45.01 43.77
12-11-27 47.70 47.70 46.32 1,742,200 46.52 45.23
12-11-26 48.16 48.36 47.41 1,036,900 47.68 46.36
12-11-23 48.58 48.82 48.13 359,000 48.49 47.15
12-11-21 47.34 48.90 47.21 1,355,700 48.67 47.32
12-11-20 46.51 47.28 46.25 2,286,400 47.26 45.95
Date Open High Low Vol Cls adjCls
12-11-19 45.70 46.54 45.24 2,315,500 46.50 45.21
12-11-16 45.44 45.58 44.74 2,504,700 45.01 43.77
12-11-15 45.83 46.08 45.31 1,046,800 45.61 44.35
12-11-14 46.69 46.85 45.53 1,250,800 45.75 44.48
12-11-13 45.93 47.00 45.83 1,258,800 46.29 45.01
12-11-12 46.64 47.27 46.11 916,600 46.27 44.99
12-11-09 46.00 47.61 45.50 1,580,400 46.26 44.98
12-11-08 47.15 47.23 46.11 1,109,100 46.15 44.58
12-11-07 47.58 47.77 46.19 1,115,300 47.25 45.64
Date Open High Low Vol Cls adjCls
12-11-06 48.80 48.80 47.34 1,169,100 48.04 46.41
12-11-05 49.16 49.25 48.18 1,330,200 48.41 46.77
12-11-02 51.53 51.53 48.56 1,608,100 48.92 47.26
12-11-01 51.10 52.20 51.01 1,832,000 51.58 49.83
12-10-31 52.95 53.19 50.74 2,728,500 51.35 49.61
12-10-26 50.16 50.90 49.38 1,378,300 50.60 48.88
12-10-25 50.96 52.05 49.69 1,510,900 49.95 48.25
12-10-24 51.72 52.49 50.61 1,525,500 50.67 48.95
12-10-23 52.18 52.20 51.06 1,481,900 51.92 50.16
Date Open High Low Vol Cls adjCls
12-10-22 52.00 52.99 52.00 859,600 52.97 51.17
12-10-19 52.88 53.27 52.01 1,018,800 52.19 50.42
12-10-18 52.53 53.60 52.31 1,175,500 53.44 51.62
12-10-17 52.36 53.10 52.24 840,300 52.61 50.82
12-10-16 52.33 52.72 51.96 706,700 52.48 50.70
12-10-15 51.41 52.29 51.28 671,300 52.24 50.47
12-10-12 51.00 51.39 50.67 606,800 51.37 49.62
12-10-11 50.75 51.40 50.36 1,101,800 50.94 49.21
12-10-10 51.47 51.74 49.54 1,947,100 50.19 48.48
Date Open High Low Vol Cls adjCls
12-10-09 51.60 51.98 51.20 741,000 51.72 49.96
12-10-08 51.73 51.88 51.28 838,900 51.59 49.84
12-10-05 52.66 52.87 51.23 975,000 51.87 50.11
12-10-04 52.34 53.15 52.21 968,800 52.56 50.77
12-10-03 52.00 52.60 51.23 1,465,500 52.36 50.58
12-10-02 50.08 53.24 48.54 5,278,300 51.84 50.08
12-10-01 47.40 50.55 47.17 2,517,100 50.21 48.50
12-09-28 46.70 47.85 46.70 1,630,000 47.40 45.79
12-09-27 45.10 48.40 45.10 2,524,700 47.01 45.41
Date Open High Low Vol Cls adjCls
12-09-26 45.72 45.81 44.79 1,791,300 45.05 43.52
12-09-25 46.50 46.90 45.54 1,638,500 45.62 44.07
12-09-24 47.00 47.24 46.25 864,900 46.50 44.92
12-09-21 47.01 47.63 46.50 1,299,100 47.32 45.71
12-09-20 49.39 49.39 47.07 1,894,900 47.10 45.50
12-09-19 50.55 50.70 49.58 986,200 49.61 47.92
12-09-18 51.00 51.26 50.35 1,182,700 50.48 48.76
12-09-17 52.27 52.31 51.21 800,600 51.37 49.62
12-09-14 51.50 52.55 50.94 1,428,000 52.53 50.75
Date Open High Low Vol Cls adjCls
12-09-13 50.12 51.41 50.00 1,018,100 51.25 49.51
12-09-12 50.25 50.50 49.92 446,400 50.11 48.41
12-09-11 50.45 50.49 49.92 448,400 50.26 48.55
12-09-10 50.04 50.64 50.00 583,200 50.30 48.59
12-09-07 49.93 50.82 49.73 967,300 50.18 48.48
12-09-06 49.28 49.91 48.95 672,800 49.84 48.15
12-09-05 49.81 49.85 48.78 722,100 48.90 47.24
12-09-04 48.56 49.70 48.41 841,400 49.70 48.01
12-08-31 48.99 49.35 47.84 958,900 48.39 46.75
Date Open High Low Vol Cls adjCls
12-08-30 49.43 49.82 48.55 670,500 48.56 46.91
12-08-29 50.17 50.17 49.37 802,400 49.79 48.10
12-08-28 50.10 50.39 49.66 1,004,300 50.02 48.32
12-08-27 50.50 50.65 50.00 896,200 50.09 48.39
12-08-24 50.50 50.81 50.10 691,800 50.26 48.55
12-08-23 51.00 51.21 50.36 806,800 50.46 48.75
12-08-22 50.96 51.34 50.68 696,100 50.99 49.26
12-08-21 51.90 51.96 51.10 684,100 51.30 49.56
12-08-20 51.89 52.05 51.23 735,900 51.64 49.89
Date Open High Low Vol Cls adjCls
12-08-17 53.02 53.12 51.83 978,800 52.05 50.28
12-08-16 53.04 53.57 52.25 1,405,300 53.06 51.26
12-08-15 51.52 53.15 51.52 1,022,400 53.05 51.25
12-08-14 52.77 53.01 51.77 1,291,000 51.93 50.17
12-08-13 50.50 53.11 50.21 2,243,700 52.62 50.83
12-08-10 51.40 51.42 48.97 2,597,300 50.59 48.87
12-08-09 51.76 52.58 51.21 1,104,100 51.56 49.52
12-08-08 52.27 52.53 51.35 1,330,800 51.92 49.86
12-08-07 53.97 54.25 52.31 3,279,400 52.61 50.53
Date Open High Low Vol Cls adjCls
12-08-06 53.90 54.25 53.34 881,100 53.60 51.48
12-08-03 53.36 54.47 53.36 2,439,400 54.00 51.86
12-08-02 52.18 53.55 52.05 1,687,300 52.74 50.65
12-08-01 54.93 55.00 49.17 7,958,300 52.99 50.89
12-07-31 54.50 56.39 52.18 6,173,200 54.89 52.72
12-07-30 54.01 54.43 51.13 3,510,500 51.69 49.64
12-07-27 51.35 54.05 51.17 2,029,300 53.80 51.67
12-07-26 49.16 51.46 49.16 1,465,900 51.14 49.12
12-07-25 48.78 49.36 48.00 1,023,200 48.30 46.39
Date Open High Low Vol Cls adjCls
12-07-24 49.51 49.71 48.25 1,229,900 48.69 46.76
12-07-23 49.20 49.74 48.37 1,028,600 49.62 47.66
12-07-20 50.32 51.14 49.77 1,205,900 50.33 48.34
12-07-19 49.87 50.53 49.37 1,219,200 50.33 48.34
12-07-18 49.46 50.81 49.42 1,500,000 49.51 47.55
12-07-17 48.87 50.66 48.78 1,405,400 49.52 47.56
12-07-16 47.58 48.74 47.58 759,900 48.71 46.78
12-07-13 47.31 48.21 47.22 761,700 48.15 46.24
12-07-12 47.48 47.75 46.50 1,264,400 47.30 45.43
Date Open High Low Vol Cls adjCls
12-07-11 49.28 49.44 47.40 2,023,800 47.77 45.88
12-07-10 50.64 51.12 48.36 4,307,100 49.34 47.39
12-07-09 51.07 51.47 50.53 940,800 50.62 48.62
12-07-06 51.00 51.44 50.89 1,376,400 51.18 49.15
12-07-05 50.42 51.70 50.38 1,871,100 51.41 49.37
12-07-03 49.52 50.50 49.51 833,600 50.41 48.41
12-07-02 48.37 49.41 48.10 1,507,600 49.40 47.44
12-06-29 47.79 48.44 47.23 2,038,100 48.33 46.42
12-06-28 47.10 47.71 46.48 1,465,900 46.94 45.08
Date Open High Low Vol Cls adjCls
12-06-27 47.30 48.30 47.12 1,291,200 47.65 45.76
12-06-26 46.77 47.87 46.77 1,005,200 47.13 45.26
12-06-25 46.76 47.42 46.60 1,422,900 47.00 45.14
12-06-22 47.46 47.54 46.87 1,153,900 47.23 45.36
12-06-21 48.00 48.00 46.82 1,981,200 46.96 45.10
12-06-20 47.60 47.98 47.16 1,116,900 47.91 46.01
12-06-19 47.19 47.98 46.95 1,927,300 47.62 45.73
12-06-18 45.87 47.30 45.56 2,055,700 47.00 45.14
12-06-15 45.60 46.33 45.55 1,665,900 45.87 44.05
Date Open High Low Vol Cls adjCls
12-06-14 45.27 46.78 44.89 1,708,800 45.93 44.11
12-06-13 45.43 45.68 44.89 1,210,400 45.11 43.32
12-06-12 44.58 45.51 44.20 1,289,700 45.42 43.62
12-06-11 45.39 45.50 44.65 1,178,700 44.70 42.93
12-06-08 44.76 45.15 44.23 980,000 45.04 43.26
12-06-07 45.60 45.60 44.50 1,536,500 44.94 43.16
12-06-06 45.04 45.57 44.78 1,133,100 45.18 43.39
12-06-05 44.33 45.18 44.30 1,180,700 44.92 43.14
12-06-04 43.97 44.75 43.60 1,519,000 44.64 42.87
Date Open High Low Vol Cls adjCls
12-06-01 44.00 44.40 43.81 1,574,200 44.17 42.42
12-05-31 45.82 45.82 44.43 2,532,000 44.79 43.02
12-05-30 45.59 47.19 45.01 3,378,600 45.63 43.82
12-05-29 45.04 45.75 45.04 2,254,800 45.71 43.90
12-05-25 45.46 45.48 44.28 2,403,700 44.85 43.07
12-05-24 45.21 45.70 44.62 1,843,600 45.43 43.63
12-05-23 44.47 45.15 43.60 3,019,800 45.03 43.25
12-05-22 45.70 46.42 44.50 3,551,800 45.00 43.22
12-05-21 44.54 46.90 44.02 5,062,400 45.96 44.14
Date Open High Low Vol Cls adjCls
12-05-18 45.00 45.71 43.72 4,763,500 44.76 42.99
12-05-17 51.68 52.47 44.20 15,081,600 44.58 42.81
12-05-16 43.01 49.90 42.98 18,371,300 49.51 47.55
12-05-15 43.32 43.42 42.15 4,649,200 42.44 40.76
12-05-14 44.84 44.84 42.55 6,192,500 43.01 41.31
12-05-11 45.31 46.47 44.52 3,971,200 45.34 43.54
12-05-10 47.84 47.89 45.79 6,029,400 46.00 43.89
12-05-09 43.56 47.94 43.37 10,637,600 47.17 45.01
12-05-08 47.19 48.76 44.52 9,000,100 45.55 43.46
Date Open High Low Vol Cls adjCls
12-05-07 47.04 47.52 45.45 8,771,600 46.98 44.83
12-05-04 46.64 49.27 46.55 10,454,500 46.94 44.79
12-05-03 52.58 52.64 45.55 24,934,000 46.20 44.08
12-05-02 59.17 59.28 52.16 23,207,600 52.70 50.28
12-05-01 70.40 70.75 51.93 30,779,700 56.30 53.72
12-04-30 70.45 71.02 69.30 2,117,700 70.32 67.10
12-04-27 72.34 72.99 70.13 2,417,900 70.47 67.24
12-04-26 70.38 72.37 70.00 1,362,000 72.23 68.92
12-04-25 69.50 71.25 69.13 2,095,600 70.15 66.93
Date Open High Low Vol Cls adjCls
12-04-24 72.47 72.96 67.81 3,169,000 69.10 65.93
12-04-23 71.50 73.00 70.57 1,699,000 72.69 69.36
12-04-20 71.11 72.68 71.11 1,323,300 72.32 69.00
12-04-19 70.91 71.38 70.26 786,000 70.91 67.66
12-04-18 69.65 71.45 69.52 1,209,900 70.93 67.68
12-04-17 68.68 70.37 68.31 996,600 69.83 66.63
12-04-16 69.07 69.15 67.67 1,163,500 68.26 65.13
12-04-13 68.62 69.07 68.32 870,600 68.92 65.76
12-04-12 68.41 68.87 67.94 1,155,500 68.67 65.52
Date Open High Low Vol Cls adjCls
12-04-11 68.54 68.79 67.65 1,420,800 68.06 64.94
12-04-10 68.62 69.27 67.64 1,428,100 67.88 64.77
12-04-09 68.92 69.28 68.36 726,400 68.73 65.58
12-04-05 69.15 69.86 68.75 1,033,000 69.72 66.52
12-04-04 69.75 70.42 68.65 1,351,900 69.63 66.44
12-04-03 69.43 70.59 69.33 1,246,900 70.54 67.31
12-04-02 69.54 70.70 69.11 1,579,500 70.11 66.89
12-03-30 69.88 69.93 68.72 1,441,400 68.82 65.66
12-03-29 69.59 70.00 68.87 1,149,500 69.27 66.09
Date Open High Low Vol Cls adjCls
12-03-28 71.63 71.63 69.58 1,675,400 70.17 66.95
12-03-27 71.41 72.00 71.11 1,370,300 71.40 68.13
12-03-26 71.31 72.11 70.68 1,404,900 71.21 67.94
12-03-23 70.45 70.96 70.14 1,258,600 70.74 67.50
12-03-22 71.01 71.18 70.05 1,493,000 70.27 67.05
12-03-21 71.13 71.67 71.05 864,100 71.13 67.87
12-03-20 71.44 71.72 71.00 908,000 71.13 67.87
12-03-19 71.93 72.00 71.38 1,353,700 71.62 68.34
12-03-16 70.51 70.77 70.11 1,100,300 70.58 67.34
Date Open High Low Vol Cls adjCls
12-03-15 69.57 71.41 69.57 1,660,500 70.75 67.51
12-03-14 69.57 69.96 69.33 785,000 69.90 66.69
12-03-13 69.11 69.90 68.88 780,600 69.87 66.67
12-03-12 69.51 69.51 68.35 1,186,800 68.58 65.44
12-03-09 66.90 70.35 66.90 2,379,800 69.29 66.11
12-03-08 66.07 67.34 66.06 1,036,000 66.88 63.81
12-03-07 65.59 66.61 64.93 1,472,800 65.92 62.90
12-03-06 66.39 66.49 65.25 1,359,400 65.51 62.51
12-03-05 66.97 67.38 66.10 1,224,800 66.97 63.90
Date Open High Low Vol Cls adjCls
12-03-02 67.67 68.01 67.19 960,400 67.46 64.08
12-03-01 66.10 67.73 65.66 1,673,600 67.70 64.31
12-02-29 66.70 67.50 66.13 1,288,900 66.21 62.89
12-02-28 66.25 67.20 65.64 1,764,800 66.97 63.61
12-02-27 66.58 66.93 65.17 1,482,700 66.50 63.17
12-02-24 66.74 66.94 65.90 1,232,000 66.45 63.12
12-02-23 67.07 67.30 66.26 1,793,300 66.57 63.23
12-02-22 64.14 67.40 64.00 5,280,900 66.81 63.46
12-02-21 61.33 62.91 60.89 3,092,000 62.46 59.33
Date Open High Low Vol Cls adjCls
12-02-17 60.33 60.65 59.85 1,182,000 60.61 57.57
12-02-16 59.67 60.50 59.33 1,012,300 60.12 57.11
12-02-15 59.83 59.83 59.20 1,209,500 59.58 56.59
12-02-14 60.05 60.63 59.28 898,100 59.42 56.44
12-02-13 59.21 60.68 58.91 1,519,200 60.24 57.22
12-02-10 58.96 59.01 57.54 1,299,500 58.78 55.84
12-02-09 59.78 59.86 59.01 803,800 59.64 56.65
12-02-08 59.40 60.00 59.10 838,500 59.84 56.84
12-02-07 59.25 59.67 58.78 698,100 59.21 56.24
Date Open High Low Vol Cls adjCls
12-02-06 58.50 59.20 57.86 855,900 59.19 56.22
12-02-03 57.99 58.97 57.55 1,357,400 58.88 55.93
12-02-02 58.04 58.24 57.33 750,800 57.47 54.59
12-02-01 58.16 58.16 57.50 1,146,000 57.76 54.87
12-01-31 57.30 58.18 57.30 1,467,000 57.88 54.98
12-01-30 57.10 57.53 56.61 1,080,100 57.06 54.20
12-01-27 57.03 57.97 56.75 1,116,700 57.48 54.60
12-01-26 57.96 58.30 56.90 1,536,800 56.99 54.13
12-01-25 56.71 57.74 55.93 949,900 57.49 54.61
Date Open High Low Vol Cls adjCls
12-01-24 56.78 56.97 55.52 1,272,500 56.56 53.73
12-01-23 57.25 57.93 56.86 807,300 57.11 54.25
12-01-20 57.80 57.99 56.99 858,700 57.20 54.33
12-01-19 57.14 58.27 57.00 849,200 57.92 55.02
12-01-18 57.41 57.64 56.76 959,600 57.18 54.32
12-01-17 57.09 57.73 56.64 1,147,100 57.19 54.32
12-01-13 55.42 56.53 55.24 1,559,600 56.52 53.69
12-01-12 54.45 55.55 54.05 1,384,400 55.55 52.77
12-01-11 54.12 55.49 53.39 1,376,200 54.04 51.33
Date Open High Low Vol Cls adjCls
12-01-10 52.97 54.55 52.87 1,631,500 54.52 51.79
12-01-09 51.94 52.90 51.76 996,100 52.30 49.68
12-01-06 51.49 52.42 51.49 1,101,800 51.86 49.26
12-01-05 51.91 51.91 50.70 1,776,600 51.23 48.66
12-01-04 52.13 52.88 51.76 919,900 51.91 49.31
12-01-03 52.65 53.35 52.30 1,155,200 52.46 49.83
11-12-30 52.49 52.69 51.67 626,000 51.67 49.08
11-12-29 51.87 52.66 51.76 594,900 52.54 49.91
11-12-28 52.67 52.97 51.60 772,800 51.88 49.28
Date Open High Low Vol Cls adjCls
11-12-27 51.62 52.88 51.62 655,900 52.70 50.06
11-12-23 51.67 51.79 51.17 620,800 51.79 49.20
11-12-22 51.98 52.80 51.17 968,500 51.40 48.82
11-12-21 52.57 52.61 51.50 943,500 51.98 49.38
11-12-20 52.12 52.86 52.12 889,800 52.74 50.10
11-12-19 51.66 52.10 51.31 878,800 51.45 48.87
11-12-16 51.43 52.47 50.96 2,060,200 51.66 49.07
11-12-15 51.51 52.08 50.69 1,277,300 51.02 48.46
11-12-14 52.00 52.09 50.50 1,351,300 50.84 48.29
Date Open High Low Vol Cls adjCls
11-12-13 54.27 54.34 51.89 1,355,000 52.47 49.84
11-12-12 54.65 55.05 53.42 638,600 53.86 51.16
11-12-09 54.80 55.50 54.23 1,330,700 55.17 52.41
11-12-08 54.50 55.39 54.25 987,700 54.64 51.90
11-12-07 55.59 55.64 54.35 1,004,700 54.80 52.05
11-12-06 57.00 57.45 55.52 806,000 55.96 53.16
11-12-05 56.67 57.21 56.40 1,561,400 57.02 54.16
11-12-02 56.38 56.86 55.46 1,142,000 55.87 53.07
11-12-01 55.76 56.56 55.20 1,401,700 55.90 53.10
Date Open High Low Vol Cls adjCls
11-11-30 55.89 57.00 55.30 5,712,700 55.30 52.53
11-11-29 54.15 54.66 53.57 1,558,300 53.91 51.21
11-11-28 54.34 54.86 53.42 2,254,000 53.98 51.28
11-11-25 53.26 53.82 52.88 682,500 53.18 50.52
11-11-23 53.61 53.82 52.52 1,304,900 53.22 50.55
11-11-22 54.12 54.47 53.19 1,864,100 54.11 51.40
11-11-21 56.08 56.08 53.64 2,701,000 53.91 51.21
11-11-18 56.23 57.50 55.80 1,475,600 57.11 54.25
11-11-17 56.70 57.10 55.80 1,617,600 55.99 53.18
Date Open High Low Vol Cls adjCls
11-11-16 58.99 59.17 56.35 1,498,200 56.68 53.84
11-11-15 57.01 58.20 56.95 1,257,700 57.91 55.01
11-11-14 57.01 57.50 56.57 1,382,300 57.16 54.30
11-11-11 56.55 57.72 56.38 892,700 56.98 54.13
11-11-10 57.56 57.92 55.95 1,884,300 56.15 53.34
11-11-09 57.47 58.39 57.02 1,072,600 57.15 54.29
11-11-08 58.97 59.25 57.54 1,551,300 58.70 55.57
11-11-07 59.82 60.27 58.65 2,604,300 58.87 55.73
11-11-04 60.17 60.40 58.82 1,640,400 59.92 56.72
Date Open High Low Vol Cls adjCls
11-11-03 60.40 60.94 59.82 1,886,600 60.78 57.54
11-11-02 58.85 59.79 58.32 1,747,700 59.75 56.56
11-11-01 55.12 60.30 54.60 5,675,100 58.03 54.93
11-10-31 61.34 63.40 60.15 4,219,200 62.36 59.03
11-10-28 58.58 61.92 58.58 2,544,100 61.34 58.07
11-10-27 58.66 59.22 57.77 1,381,000 59.01 55.86
11-10-26 57.45 58.32 56.34 963,400 57.14 54.09
11-10-25 57.46 57.72 56.21 1,185,900 56.36 53.35
11-10-24 57.07 57.93 56.60 1,199,300 57.66 54.58
Date Open High Low Vol Cls adjCls
11-10-21 56.39 57.33 56.39 741,500 56.66 53.64
11-10-20 55.63 56.42 55.12 1,055,700 55.49 52.53
11-10-19 57.00 57.49 55.44 805,900 55.58 52.62
11-10-18 56.22 56.94 55.10 693,400 56.69 53.67
11-10-17 57.52 57.95 55.83 747,500 56.07 53.08
11-10-14 56.50 58.00 56.50 984,600 57.58 54.51
11-10-13 56.08 56.34 54.89 1,067,800 56.01 53.02
11-10-12 55.61 56.57 55.11 1,858,300 56.14 53.15
11-10-11 53.50 55.17 53.35 987,300 55.02 52.09
Date Open High Low Vol Cls adjCls
11-10-10 53.04 54.10 52.53 1,220,200 53.82 50.95
11-10-07 53.90 54.14 51.71 1,112,100 52.37 49.58
11-10-06 50.87 53.45 50.86 1,938,400 53.29 50.45
11-10-05 50.29 51.29 49.34 2,334,400 50.76 48.05
11-10-04 49.78 50.16 47.50 3,400,000 50.08 47.41
11-10-03 53.00 53.94 50.58 2,071,400 50.77 48.06
11-09-30 54.49 55.85 53.00 2,150,100 53.60 50.74
11-09-29 59.01 59.16 54.28 2,600,200 55.86 52.88
11-09-28 58.46 59.29 57.15 1,658,000 57.61 54.54
Date Open High Low Vol Cls adjCls
11-09-27 58.64 60.00 57.75 2,126,900 58.15 55.05
11-09-26 55.38 57.74 54.34 2,159,000 57.64 54.57
11-09-23 53.71 54.86 53.18 1,467,500 54.66 51.74
11-09-22 54.71 55.38 53.04 2,285,800 53.89 51.02
11-09-21 58.02 58.87 56.67 1,166,700 56.70 53.68
11-09-20 57.19 59.54 56.85 1,250,300 57.91 54.82
11-09-19 57.53 57.81 56.44 1,210,200 57.09 54.04
11-09-16 57.39 58.50 57.39 1,340,200 58.45 55.33
11-09-15 56.67 57.49 56.38 1,028,200 57.37 54.31
Date Open High Low Vol Cls adjCls
11-09-14 55.82 56.70 54.43 1,032,400 55.97 52.98
11-09-13 52.73 55.50 52.68 1,538,300 54.85 51.92
11-09-12 53.09 53.56 51.59 1,521,200 52.34 49.55
11-09-09 56.85 56.98 53.23 1,650,800 53.81 50.94
11-09-08 56.59 57.73 56.59 937,100 57.19 54.14
11-09-07 56.43 57.10 56.01 749,000 57.02 53.98
11-09-06 53.75 55.59 53.29 1,025,300 55.44 52.48
11-09-02 54.95 55.93 54.47 812,600 55.33 52.38
11-09-01 56.12 57.52 55.94 1,051,500 56.09 53.10
Date Open High Low Vol Cls adjCls
11-08-31 56.45 57.50 55.47 1,116,800 55.80 52.82
11-08-30 55.26 56.44 54.13 1,136,200 55.87 52.89
11-08-29 55.20 56.25 54.81 950,200 55.62 52.65
11-08-26 52.84 54.55 51.51 814,600 54.39 51.49
11-08-25 55.09 55.46 53.12 1,058,000 53.21 50.37
11-08-24 52.70 54.46 52.46 1,234,700 54.33 51.43
11-08-23 50.00 52.84 49.47 1,579,500 52.65 49.84
11-08-22 49.05 50.30 48.40 1,900,000 49.73 47.08
11-08-19 50.40 52.01 49.49 1,638,600 49.97 47.30
Date Open High Low Vol Cls adjCls
11-08-18 53.33 53.33 51.13 1,688,500 51.48 48.73
11-08-17 55.07 55.64 54.03 1,185,100 54.34 51.44
11-08-16 56.23 56.30 54.00 1,335,800 55.00 52.07
11-08-15 56.82 57.19 55.93 960,200 56.60 53.58
11-08-12 56.20 56.31 55.11 1,265,100 56.03 53.04
11-08-11 54.25 56.27 53.51 2,230,600 55.34 52.39
11-08-10 55.43 55.46 53.88 2,888,200 53.98 50.91
11-08-09 52.42 56.88 51.85 2,971,000 56.12 52.93
11-08-08 55.16 56.35 51.59 2,804,500 51.59 48.66
Date Open High Low Vol Cls adjCls
11-08-05 58.77 59.34 55.69 2,340,600 58.38 55.06
11-08-04 60.53 60.53 57.93 2,601,800 57.98 54.68
11-08-03 59.09 61.13 58.42 2,845,000 61.06 57.59
11-08-02 60.35 63.35 58.65 6,328,300 58.70 55.36
11-08-01 57.10 57.11 53.52 2,505,000 55.54 52.38
11-07-29 54.26 56.50 53.00 1,479,200 55.72 52.55
11-07-28 56.97 57.03 55.56 1,177,900 56.44 53.23
11-07-27 58.88 58.88 57.02 1,300,800 57.09 53.84
11-07-26 59.01 59.95 58.78 809,700 59.21 55.84
Date Open High Low Vol Cls adjCls
11-07-25 58.70 58.85 58.12 663,200 58.55 55.22
11-07-22 58.44 59.09 58.04 667,100 58.80 55.46
11-07-21 58.11 58.36 57.37 520,400 57.95 54.66
11-07-20 58.68 58.94 57.69 521,100 57.75 54.47
11-07-19 57.54 58.55 57.52 608,900 58.22 54.91
11-07-18 57.34 57.34 56.25 728,900 57.07 53.83
11-07-15 58.06 58.15 57.15 615,000 57.61 54.34
11-07-14 58.90 59.10 57.36 796,700 57.97 54.67
11-07-13 58.49 59.62 58.41 805,700 58.50 55.17
Date Open High Low Vol Cls adjCls
11-07-12 57.51 58.21 57.51 776,200 57.88 54.59
11-07-11 58.37 59.00 57.51 867,200 57.80 54.51
11-07-08 58.23 59.36 57.65 928,000 59.11 55.75
11-07-07 59.91 60.99 58.90 1,215,400 59.01 55.66
11-07-06 59.35 59.73 58.50 1,191,000 59.08 55.72
11-07-05 58.30 60.14 58.06 1,540,000 59.14 55.78
11-07-01 57.97 58.39 57.41 865,900 57.94 54.65
11-06-30 57.51 57.99 56.92 850,400 57.64 54.36
11-06-29 57.46 58.72 56.79 1,127,600 57.11 53.86
Date Open High Low Vol Cls adjCls
11-06-28 55.35 57.56 55.33 1,085,900 57.47 54.20
11-06-27 55.06 55.74 54.49 936,000 54.93 51.81
11-06-24 55.09 55.37 54.63 871,800 54.93 51.81
11-06-23 53.73 55.23 53.19 961,900 55.11 51.98
11-06-22 54.96 55.14 54.28 584,600 54.32 51.23
11-06-21 53.50 55.35 53.50 911,200 54.99 51.86
11-06-20 52.82 53.62 52.46 739,900 53.39 50.36
11-06-17 52.73 53.63 52.43 1,036,000 52.80 49.80
11-06-16 53.88 54.55 51.68 1,594,700 52.45 49.47
Date Open High Low Vol Cls adjCls
11-06-15 54.81 55.16 53.89 960,400 54.05 50.98
11-06-14 54.51 54.98 54.41 1,051,100 54.56 51.46
11-06-13 53.39 55.25 53.39 1,283,200 54.01 50.94
11-06-10 53.78 54.00 52.62 919,900 53.29 50.26
11-06-09 53.16 54.73 52.96 1,498,300 54.00 50.93
11-06-08 54.50 54.74 52.43 1,682,900 52.76 49.76
11-06-07 54.83 55.23 54.35 1,182,700 54.49 51.39
11-06-06 55.33 55.88 54.24 811,100 54.31 51.22
11-06-03 55.86 56.31 55.01 1,289,900 55.24 52.10
Date Open High Low Vol Cls adjCls
11-06-02 54.51 57.37 54.51 1,986,800 56.91 53.67
11-06-01 56.28 56.39 54.51 1,436,300 54.56 51.46
11-05-31 55.21 56.49 54.79 1,277,900 56.28 53.08
11-05-27 54.45 54.75 54.03 961,000 54.50 51.40
11-05-26 53.37 54.35 53.32 1,040,200 54.24 51.16
11-05-25 52.32 53.50 52.03 1,053,700 53.31 50.28
11-05-24 52.50 52.83 51.89 834,000 52.41 49.43
11-05-23 51.84 52.62 50.74 1,170,100 52.39 49.41
11-05-20 52.56 52.70 51.82 1,045,400 52.04 49.08
Date Open High Low Vol Cls adjCls
11-05-19 53.65 53.79 52.08 1,390,200 52.73 49.64
11-05-18 52.23 54.60 51.50 2,203,100 53.29 50.17
11-05-17 104.40 104.96 103.20 1,520,200 103.86 48.89
11-05-16 106.83 106.85 103.81 1,322,000 104.31 49.10
11-05-13 106.83 107.83 106.23 1,187,800 106.75 50.25
11-05-12 107.80 107.80 105.57 1,682,000 106.69 50.22
11-05-11 107.94 108.49 105.81 1,832,400 107.81 50.74
11-05-10 106.50 108.42 106.22 1,778,600 107.55 50.62
11-05-09 105.00 106.68 104.71 1,858,200 106.15 49.96
Date Open High Low Vol Cls adjCls
11-05-06 104.41 105.48 103.30 1,570,600 104.84 49.35
11-05-05 99.87 104.51 99.53 2,008,000 103.47 48.70
11-05-04 101.59 101.72 99.64 2,461,800 100.22 47.17
11-05-03 97.13 104.32 97.13 6,488,600 102.22 48.11
11-05-02 90.63 92.65 90.00 2,842,000 90.25 42.48
11-04-29 89.95 90.20 89.74 828,000 89.78 42.26
11-04-28 90.00 90.00 89.10 1,089,000 89.80 42.27
11-04-27 88.59 90.32 88.51 1,426,000 89.99 42.36
11-04-26 85.98 88.08 85.80 862,400 88.04 41.44
Date Open High Low Vol Cls adjCls
11-04-25 85.82 86.40 85.31 696,800 85.75 40.36
11-04-21 86.50 86.69 85.92 672,200 86.00 40.48
11-04-20 87.40 87.40 85.55 1,124,800 85.96 40.46
11-04-19 85.30 86.58 84.92 630,600 86.41 40.67
11-04-18 85.78 85.78 84.29 808,000 85.42 40.21
11-04-15 84.74 86.14 84.18 827,400 86.14 40.54
11-04-14 85.00 85.00 84.00 758,400 84.62 39.83
11-04-13 84.50 85.69 84.16 912,200 85.30 40.15
11-04-12 82.97 84.66 82.84 653,400 84.13 39.60
Date Open High Low Vol Cls adjCls
11-04-11 83.18 84.29 82.73 744,000 83.86 39.47
11-04-08 83.22 84.15 83.02 563,400 83.46 39.28
11-04-07 82.48 83.42 82.34 694,800 83.24 39.18
11-04-06 82.97 83.80 82.21 986,600 82.94 39.04
11-04-05 80.99 82.79 80.99 696,200 82.70 38.93
11-04-04 81.20 81.80 80.75 764,200 81.00 38.13
11-04-01 81.54 81.94 80.63 1,094,400 81.25 38.24
11-03-31 81.88 82.12 81.14 382,000 81.36 38.29
11-03-30 81.44 82.52 81.35 722,600 81.81 38.51
Date Open High Low Vol Cls adjCls
11-03-29 81.27 81.79 80.82 817,200 80.97 38.11
11-03-28 80.99 82.14 80.99 868,400 81.17 38.21
11-03-25 80.55 81.49 80.23 1,060,400 80.86 38.06
11-03-24 81.53 81.76 80.03 1,484,200 80.51 37.89
11-03-23 80.44 82.00 80.00 1,439,000 81.21 38.22
11-03-22 80.77 80.99 79.51 1,557,800 80.66 37.97
11-03-21 77.56 81.00 76.97 2,080,400 80.64 37.96
11-03-18 77.30 77.55 76.56 930,400 76.75 36.12
11-03-17 77.70 78.00 76.74 914,000 76.78 36.14
Date Open High Low Vol Cls adjCls
11-03-16 77.56 78.28 76.50 1,154,800 76.88 36.19
11-03-15 76.63 78.32 75.51 1,357,800 77.70 36.57
11-03-14 79.51 79.54 77.78 1,004,000 78.51 36.95
11-03-11 78.53 79.63 77.75 1,235,000 79.37 37.36
11-03-10 79.32 80.15 78.37 2,086,000 79.19 37.27
11-03-09 77.49 81.20 77.39 2,145,000 80.32 37.81
11-03-08 75.51 77.72 75.40 1,743,200 77.68 36.56
11-03-07 76.48 76.66 74.53 1,305,800 75.01 35.31
11-03-04 76.58 76.84 75.80 1,217,800 76.56 36.04
Date Open High Low Vol Cls adjCls
11-03-03 76.31 76.74 75.94 1,454,800 76.56 35.92
11-03-02 75.52 76.92 75.01 1,201,600 76.00 35.66
11-03-01 78.32 78.32 74.59 1,980,200 75.42 35.38
11-02-28 78.20 79.52 78.01 1,295,800 78.41 36.79
11-02-25 77.17 78.51 76.52 1,256,200 78.20 36.69
11-02-24 76.13 77.28 75.20 2,800,000 77.02 36.13
11-02-23 75.10 77.64 71.71 5,030,800 76.90 36.08
11-02-22 68.79 70.00 68.45 1,222,800 69.85 32.77
11-02-18 68.70 69.80 68.60 1,052,000 69.54 32.62
Date Open High Low Vol Cls adjCls
11-02-17 67.61 68.63 67.22 1,757,800 68.34 32.06
11-02-16 67.19 67.36 66.26 859,200 67.18 31.52
11-02-15 68.33 68.50 66.91 659,000 66.96 31.41
11-02-14 68.05 68.79 67.95 423,000 68.49 32.13
11-02-11 67.81 68.34 67.51 708,200 68.07 31.93
11-02-10 68.98 69.12 67.67 858,400 68.07 31.93
11-02-09 67.61 69.20 67.45 1,245,600 69.16 32.45
11-02-08 67.19 68.25 67.18 515,200 68.17 31.98
11-02-07 66.92 67.71 66.52 879,800 67.26 31.55
Date Open High Low Vol Cls adjCls
11-02-04 67.14 67.26 66.36 411,600 66.99 31.43
11-02-03 67.15 67.52 66.53 605,000 67.22 31.54
11-02-02 67.19 68.03 67.02 742,600 67.12 31.49
11-02-01 65.54 67.50 65.54 487,000 67.38 31.61
11-01-31 65.41 65.89 64.74 682,400 65.33 30.65
11-01-28 67.10 67.25 65.22 574,800 65.31 30.64
11-01-27 66.17 67.07 65.80 908,800 67.01 31.44
11-01-26 65.94 66.73 65.92 972,400 66.16 31.04
11-01-25 64.26 65.80 64.08 1,190,000 65.68 30.81
Date Open High Low Vol Cls adjCls
11-01-24 63.67 64.94 62.51 1,321,000 64.35 30.19
11-01-21 64.43 65.70 64.43 992,800 65.05 30.52
11-01-20 63.56 64.41 63.17 1,006,600 64.12 30.08
11-01-19 65.67 65.86 63.09 2,473,800 63.76 29.91
11-01-18 68.31 68.34 64.81 2,515,000 65.89 30.91
11-01-14 69.19 69.49 67.88 947,200 68.62 32.19
11-01-13 69.28 69.48 68.57 543,000 69.37 32.54
11-01-12 69.61 70.18 69.32 573,400 69.36 32.54
11-01-11 70.00 70.00 68.38 680,000 69.33 32.53
Date Open High Low Vol Cls adjCls
11-01-10 68.83 70.27 68.66 687,600 69.66 32.68
11-01-07 69.50 69.89 68.40 358,400 69.19 32.46
11-01-06 68.64 69.60 68.35 414,600 69.20 32.46
11-01-05 67.98 69.00 67.72 800,000 68.72 32.24
11-01-04 68.69 68.96 67.79 879,600 68.34 32.06
11-01-03 68.62 69.45 68.62 647,000 68.85 32.30
10-12-31 68.71 68.79 68.06 364,400 68.37 32.08
10-12-30 68.80 69.25 68.54 280,800 68.75 32.25
10-12-29 68.63 69.33 68.63 363,400 68.80 32.28
Date Open High Low Vol Cls adjCls
10-12-28 69.06 69.06 68.25 426,800 68.60 32.18
10-12-27 68.61 69.00 68.13 534,600 68.86 32.31
10-12-23 69.09 69.35 68.57 441,600 69.00 32.37
10-12-22 68.86 69.47 68.23 555,000 69.27 32.50
10-12-21 68.38 68.99 68.17 428,200 68.69 32.23
10-12-20 68.75 68.83 68.01 606,600 68.30 32.04
10-12-17 68.37 69.01 68.26 772,600 68.43 32.10
10-12-16 68.76 69.18 68.01 811,800 68.16 31.98
10-12-15 68.81 69.01 68.12 1,124,600 68.74 32.25
Date Open High Low Vol Cls adjCls
10-12-14 68.22 69.34 68.14 748,200 68.78 32.27
10-12-13 69.35 69.38 68.25 791,800 68.31 32.05
10-12-10 69.13 69.53 68.89 833,800 69.02 32.38
10-12-09 69.44 69.79 68.95 917,600 69.05 32.39
10-12-08 69.64 69.72 68.91 1,105,200 69.05 32.39
10-12-07 70.48 70.93 69.35 955,200 69.44 32.58
10-12-06 70.21 70.37 67.51 1,707,800 69.86 32.77
10-12-03 70.73 71.16 70.44 427,200 70.79 33.21
10-12-02 69.00 71.29 69.00 1,183,200 70.91 33.27
Date Open High Low Vol Cls adjCls
10-12-01 69.36 70.35 68.77 1,756,400 69.23 32.48
10-11-30 68.84 69.71 68.50 3,767,600 68.63 32.20
10-11-29 68.42 70.03 68.20 928,400 69.77 32.73
10-11-26 68.61 69.50 68.50 177,600 68.87 32.31
10-11-24 68.59 68.97 68.44 550,400 68.83 32.29
10-11-23 68.75 68.78 67.80 843,800 68.26 32.02
10-11-22 68.70 69.49 68.61 910,000 69.27 32.50
10-11-19 67.90 68.80 67.50 753,400 68.78 32.27
10-11-18 67.69 68.27 67.69 816,000 67.92 31.86
Date Open High Low Vol Cls adjCls
10-11-17 66.14 67.36 65.91 557,200 67.08 31.47
10-11-16 66.84 66.85 65.71 1,075,600 66.17 31.04
10-11-15 67.43 68.00 67.23 766,800 67.36 31.60
10-11-12 67.46 67.75 66.56 1,035,600 67.33 31.59
10-11-11 65.36 67.92 65.36 1,185,000 67.65 31.74
10-11-10 65.40 65.92 64.95 725,600 65.92 30.93
10-11-09 66.69 67.12 65.63 1,180,200 65.81 30.76
10-11-08 65.30 66.99 65.00 1,227,200 66.65 31.15
10-11-05 65.48 66.25 65.28 1,012,200 65.68 30.70
Date Open High Low Vol Cls adjCls
10-11-04 64.56 65.62 64.07 1,506,200 65.52 30.62
10-11-03 62.75 63.62 62.45 2,267,800 63.58 29.71
10-11-02 63.15 63.31 60.25 4,524,400 62.75 29.33
10-11-01 64.48 65.43 63.57 2,165,600 64.95 30.36
10-10-29 63.24 63.90 63.21 621,400 63.86 29.85
10-10-28 63.71 63.88 62.97 726,000 63.22 29.55
10-10-27 62.73 63.95 62.65 918,600 63.27 29.57
10-10-26 63.28 63.74 62.60 793,800 62.96 29.43
10-10-25 64.02 64.39 63.36 556,800 63.46 29.66
Date Open High Low Vol Cls adjCls
10-10-22 63.54 63.73 63.24 524,800 63.69 29.77
10-10-21 64.42 64.60 62.80 1,222,800 63.28 29.57
10-10-20 62.80 64.23 62.73 979,000 64.01 29.92
10-10-19 64.01 64.39 62.27 1,429,600 62.61 29.26
10-10-18 65.27 65.69 64.61 981,200 64.75 30.26
10-10-15 65.92 66.00 64.94 767,200 65.17 30.46
10-10-14 64.86 65.84 64.80 1,243,200 65.34 30.54
10-10-13 65.73 66.33 64.64 1,216,400 64.85 30.31
10-10-12 64.83 65.33 64.70 1,277,000 65.27 30.50
Date Open High Low Vol Cls adjCls
10-10-11 64.48 65.50 64.48 991,000 64.95 30.36
10-10-08 63.18 64.92 62.99 1,410,800 64.51 30.15
10-10-07 61.75 63.29 61.68 1,100,600 63.20 29.54
10-10-06 61.71 62.77 61.27 1,248,000 61.45 28.72
10-10-05 60.44 61.78 60.44 1,196,200 61.75 28.86
10-10-04 60.84 60.97 59.50 767,200 60.21 28.14
10-10-01 60.48 61.46 60.29 1,010,600 60.84 28.43
10-09-30 59.39 60.45 58.88 1,504,600 60.35 28.21
10-09-29 59.74 60.65 59.26 1,684,000 59.27 27.70
Date Open High Low Vol Cls adjCls
10-09-28 59.24 59.91 58.20 780,800 59.77 27.93
10-09-27 59.75 59.95 58.78 969,000 58.82 27.49
10-09-24 58.36 60.07 58.36 817,200 59.77 27.93
10-09-23 58.51 59.04 57.25 1,037,600 58.05 27.13
10-09-22 59.58 59.90 58.76 548,400 59.12 27.63
10-09-21 59.90 60.01 58.95 877,400 59.50 27.81
10-09-20 59.24 60.12 59.14 1,018,600 60.08 28.08
10-09-17 59.48 59.78 58.31 1,058,400 58.88 27.52
10-09-16 58.92 59.56 58.45 377,200 59.20 27.67
Date Open High Low Vol Cls adjCls
10-09-15 58.79 59.55 58.56 725,600 59.11 27.63
10-09-14 59.90 59.99 59.02 1,095,600 59.13 27.64
10-09-13 58.21 59.80 58.00 1,603,400 59.70 27.90
10-09-10 58.47 58.52 57.56 919,000 57.59 26.92
10-09-09 58.88 59.45 57.95 1,742,200 58.05 27.13
10-09-08 56.33 58.88 56.33 2,157,200 58.09 27.15
10-09-07 56.49 57.12 56.23 1,439,400 56.32 26.32
10-09-03 56.60 57.03 56.30 1,431,600 56.45 26.38
10-09-02 56.50 56.75 56.13 877,400 56.19 26.26
Date Open High Low Vol Cls adjCls
10-09-01 56.34 56.76 55.72 1,478,200 56.38 26.35
10-08-31 54.69 56.24 54.33 1,952,800 55.58 25.98
10-08-30 55.03 55.45 54.21 1,311,600 55.09 25.75
10-08-27 53.73 55.57 52.84 1,350,000 55.05 25.73
10-08-26 53.76 54.97 53.12 885,000 53.19 24.86
10-08-25 54.20 54.44 53.23 1,460,400 54.07 25.27
10-08-24 55.15 55.45 54.15 1,422,800 54.64 25.54
10-08-23 55.57 57.28 55.57 1,784,400 55.84 26.10
10-08-20 55.41 55.59 55.00 535,200 55.44 25.91
Date Open High Low Vol Cls adjCls
10-08-19 56.10 56.10 55.02 773,200 55.48 25.93
10-08-18 56.63 56.96 56.18 736,600 56.18 26.26
10-08-17 55.41 57.58 55.25 1,663,400 56.75 26.52
10-08-16 54.19 55.30 53.92 852,200 55.24 25.82
10-08-13 54.23 55.37 54.11 855,200 54.55 25.49
10-08-12 54.36 54.59 53.88 1,261,600 54.56 25.50
10-08-11 55.92 55.96 54.95 1,635,000 55.06 25.73
10-08-10 56.50 57.59 56.08 1,462,000 56.72 26.51
10-08-09 57.19 57.54 56.75 732,600 57.24 26.64
Date Open High Low Vol Cls adjCls
10-08-06 54.89 56.63 54.89 1,362,200 56.49 26.29
10-08-05 56.20 56.37 54.75 1,060,600 55.15 25.66
10-08-04 54.85 56.51 53.75 3,359,200 56.38 26.23
10-08-03 53.10 55.82 52.50 6,775,000 54.93 25.56
10-08-02 50.23 50.39 49.10 1,417,400 49.19 22.89
10-07-30 49.42 50.18 49.20 762,600 49.64 23.10
10-07-29 50.67 50.99 49.46 497,200 50.22 23.37
10-07-28 51.07 51.40 50.32 564,000 50.56 23.53
10-07-27 51.72 51.79 51.10 678,600 51.14 23.80
Date Open High Low Vol Cls adjCls
10-07-26 49.80 51.52 49.80 999,200 51.30 23.87
10-07-23 49.06 50.12 48.83 577,000 50.10 23.31
10-07-22 50.00 50.37 49.02 1,065,000 49.24 22.91
10-07-21 49.68 50.00 49.23 963,800 49.50 23.03
10-07-20 48.87 49.18 48.00 670,200 49.15 22.87
10-07-19 49.20 49.52 48.35 591,400 48.93 22.77
10-07-16 49.90 49.90 48.83 868,800 49.08 22.84
10-07-15 49.39 50.19 48.95 1,879,800 50.06 23.29
10-07-14 48.22 49.17 47.81 623,800 49.02 22.81
Date Open High Low Vol Cls adjCls
10-07-13 48.84 48.92 48.15 927,600 48.56 22.60
10-07-12 48.68 48.99 48.18 626,400 48.51 22.57
10-07-09 47.95 48.64 47.95 232,600 48.64 22.63
10-07-08 48.00 48.47 47.52 448,600 48.11 22.39
10-07-07 45.53 47.80 45.32 624,000 47.76 22.22
10-07-06 46.82 46.90 45.30 746,400 45.61 21.22
10-07-02 47.84 47.85 45.60 599,200 46.01 21.41
10-07-01 46.44 46.55 44.95 849,600 46.34 21.56
10-06-30 45.95 47.38 45.94 901,800 46.05 21.43
Date Open High Low Vol Cls adjCls
10-06-29 46.73 46.73 45.63 1,439,000 46.27 21.53
10-06-28 48.17 48.21 47.25 670,400 47.33 22.02
10-06-25 47.21 48.11 47.06 1,032,200 47.75 22.22
10-06-24 46.89 47.74 46.89 675,800 47.26 21.99
10-06-23 48.16 48.36 47.28 858,000 47.56 22.13
10-06-22 49.06 49.94 48.19 1,159,600 48.24 22.45
10-06-21 49.93 50.00 48.66 1,090,800 48.95 22.78
10-06-18 48.07 49.64 47.93 1,701,400 49.34 22.96
10-06-17 48.51 48.51 47.72 561,000 48.08 22.37
Date Open High Low Vol Cls adjCls
10-06-16 47.40 48.69 47.33 987,800 48.25 22.45
10-06-15 46.64 47.98 46.44 913,000 47.92 22.30
10-06-14 47.11 47.49 46.30 1,034,800 46.57 21.67
10-06-11 45.98 47.22 45.85 1,661,400 47.14 21.94
10-06-10 44.64 46.40 44.31 1,034,800 46.28 21.54
10-06-09 43.85 44.79 43.57 705,800 43.82 20.39
10-06-08 43.71 43.75 42.70 1,096,200 43.48 20.23
10-06-07 44.89 44.91 43.30 796,200 43.30 20.15
10-06-04 45.97 46.20 44.58 896,000 44.75 20.82
Date Open High Low Vol Cls adjCls
10-06-03 46.44 47.33 46.39 941,800 46.93 21.84
10-06-02 44.53 46.60 44.53 1,516,600 46.55 21.66
10-06-01 44.67 45.32 44.35 1,092,200 44.39 20.66
10-05-28 45.80 45.80 44.86 1,009,400 45.15 21.01
10-05-27 44.13 45.57 44.03 1,138,800 45.52 21.18
10-05-26 43.71 44.57 43.16 1,322,400 43.30 20.15
10-05-25 43.09 43.75 42.35 1,781,400 43.55 20.26
10-05-24 44.11 44.60 43.62 1,674,600 43.92 20.44
10-05-21 42.69 44.97 42.33 2,592,800 44.18 20.56
Date Open High Low Vol Cls adjCls
10-05-20 44.76 45.79 43.15 3,577,400 43.64 20.31
10-05-19 45.70 46.41 44.60 1,916,200 46.27 21.53
10-05-18 46.78 47.44 45.82 1,615,000 45.98 21.40
10-05-17 47.07 47.52 45.63 1,736,000 46.52 21.65
10-05-14 47.99 48.19 46.50 1,541,400 47.02 21.88
10-05-13 47.73 49.26 47.71 1,763,800 48.27 22.46
10-05-12 46.85 47.45 46.57 1,396,800 47.12 21.93
10-05-11 46.34 47.05 46.03 2,706,200 46.67 21.72
10-05-10 48.41 48.75 46.79 1,481,600 46.93 21.84
Date Open High Low Vol Cls adjCls
10-05-07 46.41 46.55 44.75 2,120,600 45.88 21.35
10-05-06 47.42 48.31 43.80 2,171,600 46.25 21.52
10-05-05 49.50 49.82 47.51 2,193,200 48.11 22.29
10-05-04 50.61 53.00 49.62 5,763,400 49.95 23.15
10-05-03 48.83 49.48 48.53 2,448,600 49.01 22.71
10-04-30 48.14 48.76 47.92 1,667,600 48.25 22.36
10-04-29 47.49 48.70 47.49 1,902,600 48.34 22.40
10-04-28 47.30 47.72 46.74 1,446,600 47.31 21.92
10-04-27 47.60 47.86 46.45 1,392,400 46.70 21.64
Date Open High Low Vol Cls adjCls
10-04-26 48.50 48.67 47.94 2,048,200 48.15 22.31
10-04-23 46.49 48.49 46.21 2,642,200 48.45 22.45
10-04-22 45.52 46.58 45.14 933,800 46.54 21.57
10-04-21 45.94 46.57 45.57 732,200 45.95 21.29
10-04-20 44.45 46.00 44.45 1,490,000 45.89 21.26
10-04-19 44.80 44.90 43.84 1,338,000 44.25 20.50
10-04-16 46.17 46.49 44.56 1,514,600 45.04 20.87
10-04-15 46.03 46.74 45.68 1,211,400 46.11 21.37
10-04-14 44.87 46.40 44.84 1,544,000 46.31 21.46
Date Open High Low Vol Cls adjCls
10-04-13 45.26 45.34 43.83 2,601,400 44.79 20.76
10-04-12 46.12 46.12 45.40 684,600 45.46 21.07
10-04-09 45.99 46.24 45.56 860,000 46.12 21.37
10-04-08 46.39 46.39 45.30 718,400 45.96 21.30
10-04-07 46.61 46.75 45.94 633,200 46.44 21.52
10-04-06 46.93 46.93 45.93 985,800 46.53 21.56
10-04-05 47.96 47.96 46.19 1,425,800 46.47 21.53
10-04-01 46.42 47.91 46.39 1,341,000 47.66 22.09
10-03-31 45.53 46.60 45.53 912,600 46.12 21.37
Date Open High Low Vol Cls adjCls
10-03-30 46.54 46.64 45.91 1,150,400 46.45 21.52
10-03-29 44.91 46.70 44.73 2,049,600 46.10 21.36
10-03-26 44.42 44.74 43.90 819,400 44.62 20.68
10-03-25 44.47 45.00 44.09 985,800 44.41 20.58
10-03-24 44.16 44.20 43.75 789,400 44.13 20.45
10-03-23 42.88 44.50 42.87 1,315,200 44.27 20.51
10-03-22 42.78 43.05 42.42 603,400 42.99 19.92
10-03-19 42.85 44.22 42.60 1,421,200 42.85 19.86
10-03-18 43.60 44.20 43.14 824,800 44.14 20.45
Date Open High Low Vol Cls adjCls
10-03-17 43.59 43.90 43.30 567,200 43.50 20.16
10-03-16 43.40 43.64 42.83 504,800 43.58 20.19
10-03-15 43.64 43.67 42.93 596,800 43.19 20.01
10-03-12 43.24 43.74 43.10 785,200 43.65 20.23
10-03-11 42.78 42.99 42.38 1,019,000 42.99 19.92
10-03-10 43.22 43.22 42.40 815,200 42.77 19.82
10-03-09 42.29 43.23 42.29 1,091,800 43.22 20.03
10-03-08 43.03 43.03 42.18 899,800 42.66 19.77
10-03-05 42.72 43.04 42.57 816,000 42.84 19.85
Date Open High Low Vol Cls adjCls
10-03-04 42.78 43.05 42.05 985,800 42.24 19.57
10-03-03 42.19 43.14 42.13 1,704,200 42.62 19.75
10-03-02 41.30 42.56 41.30 2,560,400 42.00 19.46
10-03-01 39.92 41.47 39.65 2,562,600 41.35 19.16
10-02-26 38.84 40.37 38.25 2,161,600 40.05 18.56
10-02-25 38.58 39.28 38.00 1,403,400 39.14 18.04
10-02-24 38.33 39.42 37.48 3,754,800 39.01 17.98
10-02-23 39.21 39.41 37.85 2,341,600 38.25 17.63
10-02-22 40.30 40.30 38.38 2,036,000 39.43 18.18
Date Open High Low Vol Cls adjCls
10-02-19 40.69 40.74 39.98 987,800 40.07 18.47
10-02-18 40.15 40.99 40.11 893,600 40.90 18.86
10-02-17 40.06 40.53 39.70 850,400 40.00 18.44
10-02-16 39.13 39.91 38.93 785,800 39.76 18.33
10-02-12 37.81 38.72 37.34 1,074,200 38.72 17.85
10-02-11 37.33 38.14 37.12 1,225,800 38.06 17.55
10-02-10 37.87 37.99 37.06 972,800 37.23 17.16
10-02-09 38.30 38.36 37.46 948,400 37.87 17.46
10-02-08 38.35 38.35 37.64 709,400 38.01 17.52
Date Open High Low Vol Cls adjCls
10-02-05 38.55 38.95 37.78 993,400 38.45 17.73
10-02-04 39.73 39.94 38.56 806,000 38.58 17.79
10-02-03 40.50 40.75 40.00 533,800 40.19 18.53
10-02-02 39.74 40.85 39.45 726,400 40.71 18.77
10-02-01 39.15 39.49 38.79 1,227,400 39.48 18.20
10-01-29 41.18 41.18 38.83 1,297,800 38.85 17.91
10-01-28 40.84 41.42 40.54 1,236,400 41.08 18.94
10-01-27 40.75 40.89 40.00 694,200 40.50 18.67
10-01-26 41.00 41.17 40.36 720,000 40.87 18.84
Date Open High Low Vol Cls adjCls
10-01-25 41.58 41.75 41.11 768,600 41.20 18.99
10-01-22 42.50 42.59 41.12 919,400 41.28 19.03
10-01-21 44.03 44.34 42.50 868,200 42.56 19.62
10-01-20 44.96 45.18 43.78 968,800 43.88 20.23
10-01-19 44.59 45.16 44.46 1,907,600 45.03 20.76
10-01-15 43.23 45.00 43.17 2,437,200 44.55 20.54
10-01-14 43.06 43.45 42.81 2,063,400 43.06 19.85
10-01-13 42.81 43.15 42.13 1,372,200 43.06 19.85
10-01-12 43.30 43.60 42.55 1,245,800 42.99 19.82
Date Open High Low Vol Cls adjCls
10-01-11 43.75 43.75 43.22 1,190,600 43.58 20.09
10-01-08 42.82 43.78 42.82 1,519,200 43.70 20.15
10-01-07 42.81 43.13 42.71 1,271,600 43.01 19.83
10-01-06 42.35 43.15 42.35 1,396,200 42.86 19.76
10-01-05 41.45 42.31 41.17 1,437,600 42.08 19.40
10-01-04 40.83 41.75 40.83 1,203,800 41.33 19.05
09-12-31 40.55 40.86 40.51 631,600 40.57 18.70
09-12-30 40.85 40.87 40.58 608,600 40.74 18.78
09-12-29 40.66 40.94 40.49 937,000 40.80 18.81
Date Open High Low Vol Cls adjCls
09-12-28 40.90 41.23 40.11 844,400 40.28 18.57
09-12-24 40.45 41.06 40.37 352,400 40.84 18.83
09-12-23 40.54 40.96 40.15 2,098,400 40.25 18.56
09-12-22 40.75 41.04 40.25 1,366,600 40.52 18.68
09-12-21 40.59 41.54 40.23 1,729,000 40.73 18.78
09-12-18 41.50 41.50 40.56 1,652,400 40.95 18.88
09-12-17 41.70 41.99 41.06 2,186,200 41.25 19.02
09-12-16 41.93 42.61 41.73 1,544,000 42.13 19.42
09-12-15 41.43 42.25 41.25 1,854,600 41.97 19.35
Date Open High Low Vol Cls adjCls
09-12-14 41.38 41.98 41.38 2,308,200 41.77 19.26
09-12-11 41.78 42.00 40.68 2,505,600 41.17 18.98
09-12-10 42.72 43.09 42.40 1,077,400 42.74 19.70
09-12-09 42.89 42.89 42.00 1,287,600 42.55 19.62
09-12-08 43.25 43.59 42.61 715,200 43.25 19.94
09-12-07 43.50 43.72 43.18 1,130,000 43.32 19.97
09-12-04 43.37 43.92 42.53 1,144,800 43.35 19.99
09-12-03 43.24 43.44 42.66 1,207,600 42.77 19.72
09-12-02 43.94 44.23 43.02 1,269,800 43.24 19.93
Date Open High Low Vol Cls adjCls
09-12-01 42.53 44.43 42.45 1,619,000 43.98 20.28
09-11-30 42.40 42.52 41.60 1,796,800 41.94 19.34
09-11-27 42.51 42.62 41.60 396,000 42.41 19.55
09-11-25 43.50 43.55 42.89 800,600 43.36 19.99
09-11-24 43.60 43.60 42.61 673,400 43.26 19.94
09-11-23 42.62 43.73 42.62 1,212,800 43.53 20.07
09-11-20 42.44 42.75 42.12 1,313,600 42.40 19.46
09-11-19 43.12 43.12 42.30 1,407,000 42.69 19.59
09-11-18 43.67 44.05 43.14 886,200 43.64 20.02
Date Open High Low Vol Cls adjCls
09-11-17 43.05 43.70 42.81 1,350,200 43.58 20.00
09-11-16 42.00 43.38 41.91 1,309,400 43.15 19.80
09-11-13 41.93 41.95 41.46 923,400 41.88 19.22
09-11-12 41.89 41.93 41.28 1,136,800 41.62 19.10
09-11-11 41.36 41.97 41.05 1,586,800 41.80 19.18
09-11-10 39.97 41.11 39.94 2,240,600 40.90 18.77
09-11-09 39.96 40.05 39.76 1,675,000 40.00 18.35
09-11-06 39.29 39.90 39.00 2,421,400 39.67 18.20
09-11-05 38.33 39.45 38.22 1,798,000 39.45 18.10
Date Open High Low Vol Cls adjCls
09-11-04 37.53 38.66 37.53 1,978,200 38.07 17.47
09-11-03 36.99 37.65 35.33 4,570,200 37.53 17.22
09-11-02 33.52 34.66 33.39 1,515,600 34.64 15.89
09-10-30 34.84 35.00 33.36 1,438,600 33.65 15.44
09-10-29 33.75 35.03 33.63 1,336,800 34.76 15.95
09-10-28 35.83 35.83 33.53 2,276,800 33.63 15.43
09-10-27 37.24 37.31 35.73 1,416,200 35.87 16.46
09-10-26 38.23 38.82 37.18 1,260,000 37.24 17.09
09-10-23 38.44 38.49 37.80 1,114,800 38.00 17.44
Date Open High Low Vol Cls adjCls
09-10-22 38.16 38.74 38.00 1,112,400 38.55 17.69
09-10-21 38.47 39.19 38.20 1,271,000 38.29 17.57
09-10-20 37.17 38.49 37.17 2,264,000 38.42 17.63
09-10-19 37.15 37.57 36.74 896,400 37.17 17.06
09-10-16 37.14 37.39 36.92 908,200 37.20 17.07
09-10-15 36.82 37.24 36.47 995,600 37.24 17.09
09-10-14 36.92 37.30 36.60 1,969,600 37.08 17.01
09-10-13 35.95 36.90 35.76 1,828,800 36.75 16.86
09-10-12 36.59 36.72 35.73 1,198,200 35.98 16.51
Date Open High Low Vol Cls adjCls
09-10-09 35.40 36.78 35.25 1,993,200 36.27 16.64
09-10-08 34.50 35.40 34.38 1,134,000 35.31 16.20
09-10-07 34.06 34.35 33.92 884,800 34.19 15.69
09-10-06 33.50 34.67 33.33 1,385,200 34.26 15.72
09-10-05 32.69 33.49 32.29 1,032,600 33.37 15.31
09-10-02 31.79 32.75 31.47 888,600 32.39 14.86
09-10-01 32.79 33.09 31.83 898,600 32.02 14.69
09-09-30 32.53 33.00 31.38 926,600 32.74 15.02
09-09-29 32.30 32.56 32.08 1,134,800 32.30 14.82
Date Open High Low Vol Cls adjCls
09-09-28 31.92 32.26 31.61 653,200 32.09 14.72
09-09-25 31.47 32.01 31.38 401,400 31.89 14.63
09-09-24 32.58 32.84 31.54 738,400 31.84 14.61
09-09-23 32.67 32.85 32.29 725,800 32.39 14.86
09-09-22 33.05 33.05 32.13 1,168,600 32.68 15.00
09-09-21 31.69 33.30 31.69 566,800 32.99 15.14
09-09-18 33.07 33.33 32.43 489,800 33.30 15.28
09-09-17 33.95 34.34 32.57 1,307,400 32.68 15.00
09-09-16 32.45 34.13 32.24 1,712,200 34.04 15.62
Date Open High Low Vol Cls adjCls
09-09-15 31.96 32.30 31.79 738,600 32.23 14.79
09-09-14 31.56 32.24 31.42 730,000 32.14 14.75
09-09-11 32.74 32.75 31.57 919,800 31.93 14.65
09-09-10 31.95 32.76 31.95 600,600 32.67 14.99
09-09-09 31.01 32.46 30.78 1,219,000 32.10 14.73
09-09-08 30.40 31.45 30.10 1,273,000 31.08 14.26
09-09-04 30.20 30.41 29.84 675,000 30.31 13.91
09-09-03 29.81 30.06 29.19 669,000 30.03 13.78
09-09-02 30.01 30.31 29.78 859,600 29.78 13.66
Date Open High Low Vol Cls adjCls
09-09-01 30.26 30.86 30.02 1,163,600 30.22 13.87
09-08-31 30.49 30.61 30.19 1,072,400 30.28 13.89
09-08-28 31.20 31.35 30.30 843,000 30.72 14.10
09-08-27 31.40 31.49 30.58 1,080,000 30.85 14.16
09-08-26 32.35 32.42 31.14 1,229,200 31.26 14.34
09-08-25 33.00 33.33 32.44 690,800 32.69 14.91
09-08-24 33.00 33.36 32.81 703,400 33.04 15.07
09-08-21 32.59 33.02 32.42 766,200 32.99 15.04
09-08-20 32.39 32.79 32.26 829,600 32.45 14.80
Date Open High Low Vol Cls adjCls
09-08-19 32.03 32.51 31.93 800,600 32.39 14.77
09-08-18 32.50 33.00 32.35 1,082,200 32.53 14.83
09-08-17 32.47 32.88 32.36 779,000 32.64 14.89
09-08-14 33.18 33.35 32.95 1,116,000 33.32 15.20
09-08-13 33.31 33.39 32.94 1,193,600 33.28 15.18
09-08-12 31.71 33.05 31.50 1,440,000 32.97 15.04
09-08-11 32.00 32.08 31.50 1,075,600 31.92 14.56
09-08-10 32.18 32.50 31.99 868,600 32.21 14.69
09-08-07 32.55 32.69 31.55 1,656,400 32.14 14.66
Date Open High Low Vol Cls adjCls
09-08-06 31.90 32.52 31.71 1,199,600 31.91 14.55
09-08-05 31.47 32.16 30.70 2,268,000 32.06 14.62
09-08-04 31.48 32.63 30.88 6,556,600 31.30 14.27
09-08-03 34.80 35.87 33.96 2,607,400 35.77 16.31
09-07-31 33.77 34.93 33.70 1,671,800 34.41 15.69
09-07-30 31.91 33.99 31.85 1,685,200 33.57 15.31
09-07-29 32.00 32.43 31.22 1,657,000 31.61 14.42
09-07-28 32.00 32.80 31.62 1,426,600 32.47 14.81
09-07-27 32.56 32.56 31.45 691,200 32.00 14.59
Date Open High Low Vol Cls adjCls
09-07-24 32.19 32.63 31.89 701,800 32.43 14.79
09-07-23 32.01 32.99 31.43 1,234,400 32.39 14.77
09-07-22 31.63 32.16 31.43 906,600 31.63 14.42
09-07-21 32.79 32.84 31.44 891,000 32.09 14.63
09-07-20 32.27 32.86 31.97 877,600 32.27 14.72
09-07-17 32.70 32.90 31.55 820,400 31.70 14.46
09-07-16 32.41 32.87 32.22 914,800 32.54 14.84
09-07-15 31.34 32.53 30.99 1,656,400 32.49 14.82
09-07-14 30.03 30.95 30.03 1,301,400 30.68 13.99
Date Open High Low Vol Cls adjCls
09-07-13 29.61 30.29 29.33 1,180,200 29.85 13.61
09-07-10 29.85 30.71 28.92 1,842,800 29.37 13.39
09-07-09 30.39 30.49 29.88 1,504,800 30.21 13.78
09-07-08 30.38 30.46 29.91 1,587,000 30.44 13.88
09-07-07 30.29 30.57 29.86 1,573,400 30.18 13.76
09-07-06 30.58 30.73 29.80 1,444,200 30.51 13.91
09-07-02 31.44 31.61 30.30 1,206,200 30.62 13.96
09-07-01 31.64 31.95 31.29 1,098,800 31.85 14.52
09-06-30 31.27 31.98 30.74 2,204,000 31.54 14.38
Date Open High Low Vol Cls adjCls
09-06-29 31.40 31.76 30.90 1,892,600 31.26 14.26
09-06-26 30.00 31.45 29.67 2,152,400 31.42 14.33
09-06-25 27.90 30.14 27.80 1,522,200 30.14 13.75
09-06-24 27.50 28.13 27.43 1,076,400 27.85 12.70
09-06-23 28.46 28.73 27.25 967,800 27.48 12.53
09-06-22 28.67 28.67 27.78 1,245,200 28.08 12.81
09-06-19 28.95 29.69 28.82 717,800 29.04 13.24
09-06-18 27.75 28.82 27.10 1,349,800 28.82 13.14
09-06-17 28.69 28.69 27.39 1,763,600 27.75 12.66
Date Open High Low Vol Cls adjCls
09-06-16 29.66 30.00 28.35 1,244,200 28.50 13.00
09-06-15 31.11 31.11 29.70 1,055,800 29.76 13.57
09-06-12 30.22 31.45 29.84 1,319,800 31.22 14.24
09-06-11 30.87 31.07 30.01 1,200,400 30.13 13.74
09-06-10 31.25 31.39 30.14 1,371,000 30.70 14.00
09-06-09 30.26 31.11 30.08 1,351,600 30.92 14.10
09-06-08 30.75 30.75 29.75 1,191,200 30.09 13.72
09-06-05 30.93 31.04 29.77 983,200 30.73 14.01
09-06-04 30.23 30.54 29.44 1,353,600 30.46 13.89
Date Open High Low Vol Cls adjCls
09-06-03 30.34 30.58 29.87 1,709,000 30.30 13.82
09-06-02 30.06 30.90 29.80 1,828,800 30.47 13.90
09-06-01 29.21 30.47 29.21 1,566,200 30.16 13.75
09-05-29 28.66 29.21 28.31 1,446,600 29.21 13.32
09-05-28 28.85 29.32 28.26 1,081,800 28.56 13.02
09-05-27 28.25 28.94 28.08 1,196,000 28.63 13.06
09-05-26 27.51 28.91 27.33 1,291,200 28.40 12.95
09-05-22 27.24 28.26 27.10 978,200 27.88 12.71
09-05-21 27.43 27.71 26.84 1,024,800 27.25 12.43
Date Open High Low Vol Cls adjCls
09-05-20 27.56 28.33 27.22 1,333,000 27.80 12.68
09-05-19 26.73 27.33 26.29 1,157,400 27.26 12.34
09-05-18 26.00 26.86 25.81 1,248,200 26.85 12.15
09-05-15 25.53 26.41 25.53 1,162,400 25.92 11.73
09-05-14 24.73 25.64 24.69 1,489,800 25.53 11.56
09-05-13 25.88 25.88 24.73 2,339,000 24.95 11.29
09-05-12 26.15 26.26 25.65 1,242,200 26.07 11.80
09-05-11 25.64 26.21 25.64 1,138,600 25.87 11.71
09-05-08 25.61 26.62 25.41 1,733,400 26.22 11.87
Date Open High Low Vol Cls adjCls
09-05-07 25.66 25.99 24.66 2,400,800 25.08 11.35
09-05-06 24.66 25.70 24.11 2,005,400 25.31 11.46
09-05-05 25.40 25.80 23.15 6,317,800 24.50 11.09
09-05-04 20.60 23.22 20.60 4,580,200 22.90 10.37
09-05-01 19.78 20.45 19.78 1,898,000 20.31 9.19
09-04-30 20.50 20.72 19.80 1,829,800 19.82 8.97
09-04-29 18.94 20.68 18.77 2,359,800 20.09 9.09
09-04-28 19.12 19.57 18.51 2,513,000 18.59 8.42
09-04-27 20.47 20.58 19.10 3,398,800 19.17 8.68
Date Open High Low Vol Cls adjCls
09-04-24 19.89 21.01 19.62 2,394,600 20.83 9.43
09-04-23 18.49 19.95 18.38 2,569,400 19.83 8.98
09-04-22 18.01 18.88 17.60 1,987,000 18.59 8.42
09-04-21 17.24 18.06 17.24 1,129,000 18.02 8.16
09-04-20 18.53 18.53 17.37 1,529,800 17.38 7.87
09-04-17 18.15 18.79 18.04 1,087,400 18.63 8.43
09-04-16 17.99 18.68 17.81 1,904,200 18.24 8.26
09-04-15 18.57 18.93 17.65 1,856,800 17.99 8.14
09-04-14 18.56 18.95 18.02 2,118,200 18.80 8.51
Date Open High Low Vol Cls adjCls
09-04-13 17.63 18.82 17.30 1,783,200 18.58 8.41
09-04-09 16.81 17.75 16.80 1,222,200 17.64 7.99
09-04-08 16.43 16.61 15.86 1,245,000 16.48 7.46
09-04-07 16.95 17.01 16.39 1,377,200 16.39 7.42
09-04-06 17.15 17.55 16.83 1,592,200 17.18 7.78
09-04-03 17.02 17.23 16.80 1,072,000 17.15 7.76
09-04-02 16.14 17.11 16.07 1,917,200 17.02 7.70
09-04-01 14.88 15.89 14.71 1,569,000 15.82 7.16
09-03-31 15.28 15.32 14.88 1,943,600 14.98 6.78
Date Open High Low Vol Cls adjCls
09-03-30 15.40 15.51 14.73 1,290,000 14.98 6.78
09-03-27 16.33 16.38 15.78 1,412,600 15.80 7.15
09-03-26 15.85 16.50 15.40 2,260,200 16.41 7.43
09-03-25 14.68 15.55 14.54 1,831,400 15.44 6.99
09-03-24 14.72 14.79 14.31 1,649,000 14.45 6.54
09-03-23 13.62 14.80 13.62 1,438,200 14.79 6.70
09-03-20 13.97 14.00 13.11 1,709,200 13.51 6.12
09-03-19 13.84 14.11 13.65 1,141,800 14.04 6.36
09-03-18 13.45 13.75 13.30 1,366,600 13.64 6.17
Date Open High Low Vol Cls adjCls
09-03-17 13.68 13.74 13.20 1,241,600 13.48 6.10
09-03-16 14.00 14.31 13.57 990,200 13.66 6.18
09-03-13 13.59 14.17 13.40 2,663,200 14.04 6.36
09-03-12 13.22 13.81 13.03 2,304,400 13.41 6.07
09-03-11 12.60 13.36 12.57 2,655,800 13.24 5.99
09-03-10 12.40 12.96 12.40 1,833,400 12.62 5.71
09-03-09 12.87 12.89 12.12 1,421,600 12.28 5.56
09-03-06 12.86 13.28 12.53 2,417,400 12.94 5.86
09-03-05 13.68 13.77 12.73 1,539,000 12.80 5.79
Date Open High Low Vol Cls adjCls
09-03-04 14.03 14.34 13.95 1,645,000 13.99 6.33
09-03-03 13.58 14.11 13.55 2,465,400 14.01 6.34
09-03-02 13.27 13.48 13.05 3,001,600 13.33 6.03
09-02-27 14.42 14.42 13.20 4,631,200 13.64 6.17
09-02-26 14.60 15.84 14.60 2,791,200 14.62 6.53
09-02-25 17.49 17.49 14.11 7,751,600 14.52 6.48
09-02-24 18.11 18.60 18.00 1,631,200 18.33 8.18
09-02-23 19.46 19.50 18.03 1,815,400 18.13 8.10
09-02-20 19.01 19.50 18.77 1,201,800 19.27 8.60
Date Open High Low Vol Cls adjCls
09-02-19 20.05 20.43 19.09 1,494,800 19.22 8.58
09-02-18 19.72 20.35 19.37 884,400 20.18 9.01
09-02-17 20.08 20.18 19.60 810,200 19.71 8.80
09-02-13 20.97 21.22 20.50 778,800 20.69 9.24
09-02-12 20.55 21.27 20.03 1,296,400 21.19 9.46
09-02-11 20.60 20.93 20.49 668,600 20.65 9.22
09-02-10 20.77 20.96 20.21 870,200 20.60 9.20
09-02-09 21.03 21.24 20.88 711,400 20.92 9.34
09-02-06 20.82 21.40 20.63 843,200 21.03 9.39
Date Open High Low Vol Cls adjCls
09-02-05 20.98 21.10 20.37 2,064,400 20.68 9.23
09-02-04 20.92 21.88 20.91 705,000 21.03 9.39
09-02-03 20.50 21.05 20.27 855,000 20.91 9.34
09-02-02 20.41 20.86 20.29 794,400 20.50 9.15
09-01-30 20.85 20.95 20.12 1,873,200 20.51 9.16
09-01-29 21.01 21.01 20.21 1,067,600 20.49 9.15
09-01-28 20.53 21.08 20.53 768,800 20.99 9.37
09-01-27 19.80 20.88 19.74 1,030,200 20.53 9.17
09-01-26 20.03 20.44 19.70 915,200 19.81 8.85
Date Open High Low Vol Cls adjCls
09-01-23 19.53 20.30 19.15 1,243,000 20.00 8.93
09-01-22 20.43 20.50 19.64 1,056,000 19.94 8.90
09-01-21 19.87 20.84 19.75 1,200,200 20.77 9.27
09-01-20 20.78 21.19 19.47 1,236,200 19.60 8.75
09-01-16 21.64 21.64 20.50 1,272,200 21.04 9.39
09-01-15 21.00 21.29 20.10 1,305,600 21.02 9.39
09-01-14 21.16 21.52 20.65 1,260,400 21.13 9.43
09-01-13 21.69 21.89 21.23 1,021,600 21.50 9.60
09-01-12 21.96 22.00 21.32 1,136,000 21.86 9.76
Date Open High Low Vol Cls adjCls
09-01-09 22.45 22.82 21.73 933,200 22.00 9.82
09-01-08 22.28 22.50 21.17 898,800 22.39 10.00
09-01-07 22.95 22.95 21.74 1,279,000 22.17 9.90
09-01-06 22.48 23.46 22.30 1,489,400 23.00 10.27
09-01-05 21.42 22.51 21.03 1,572,800 22.40 10.00
09-01-02 21.70 21.89 20.97 1,549,600 21.75 9.71
08-12-31 20.87 21.79 20.69 1,507,400 21.68 9.68
08-12-30 20.57 20.74 20.15 1,333,800 20.61 9.20
08-12-29 20.13 20.40 19.80 1,541,200 20.37 9.10
Date Open High Low Vol Cls adjCls
08-12-26 19.57 20.43 19.39 562,000 20.29 9.06
08-12-24 19.28 19.80 18.97 559,200 19.48 8.70
08-12-23 19.42 19.91 19.03 1,775,000 19.51 8.71
08-12-22 18.63 19.96 18.63 1,587,600 19.55 8.73
08-12-19 19.23 19.86 18.28 1,761,400 18.85 8.42
08-12-18 18.75 20.00 18.75 3,031,200 19.24 8.59
08-12-17 17.25 19.03 17.17 3,456,600 18.80 8.39
08-12-16 16.85 17.57 16.74 3,277,400 17.38 7.76
08-12-15 17.14 17.45 16.63 1,402,800 16.89 7.54
Date Open High Low Vol Cls adjCls
08-12-12 17.10 17.51 16.56 1,259,000 17.27 7.71
08-12-11 18.57 18.71 17.00 2,138,600 17.37 7.76
08-12-10 18.47 19.01 18.15 1,247,200 18.61 8.31
08-12-09 18.19 19.00 17.64 1,745,000 18.45 8.24
08-12-08 18.33 19.19 18.29 1,681,000 18.52 8.27
08-12-05 16.47 17.83 16.08 1,141,600 17.83 7.96
08-12-04 16.90 17.43 16.26 1,014,600 16.56 7.39
08-12-03 16.77 17.38 16.21 1,624,800 17.15 7.66
08-12-02 17.44 17.64 16.71 2,251,600 17.48 7.80
Date Open High Low Vol Cls adjCls
08-12-01 17.26 17.30 16.63 1,779,200 16.74 7.47
08-11-28 18.32 18.46 17.40 1,422,000 17.78 7.94
08-11-26 16.33 18.90 16.33 1,802,400 18.60 8.30
08-11-25 16.29 17.19 16.29 2,257,200 16.81 7.51
08-11-24 15.78 16.59 15.33 1,835,000 16.21 7.24
08-11-21 15.25 15.56 14.47 2,547,400 15.29 6.83
08-11-20 15.40 15.90 14.80 3,435,200 15.04 6.63
08-11-19 16.73 16.73 15.41 3,674,400 15.50 6.83
08-11-18 16.52 17.00 16.12 2,131,600 16.56 7.30
Date Open High Low Vol Cls adjCls
08-11-17 17.61 17.63 16.30 2,388,600 16.31 7.19
08-11-14 18.71 18.74 17.47 2,373,600 17.56 7.74
08-11-13 17.75 19.11 16.60 3,153,400 18.95 8.35
08-11-12 18.19 18.57 17.35 2,673,800 17.43 7.68
08-11-11 19.51 19.51 18.51 2,866,200 18.55 8.17
08-11-10 20.50 20.77 19.28 1,915,600 19.78 8.71
08-11-07 20.05 20.47 19.87 2,490,600 20.17 8.89
08-11-06 19.98 20.32 18.93 3,039,400 19.86 8.75
08-11-05 19.39 20.45 18.98 3,914,400 19.70 8.68
Date Open High Low Vol Cls adjCls
08-11-04 20.59 20.87 17.23 9,967,000 19.46 8.57
08-11-03 24.60 26.00 24.18 2,624,200 25.45 11.21
08-10-31 23.73 24.56 22.15 2,475,200 24.43 10.76
08-10-30 25.12 25.83 23.15 2,184,600 23.46 10.34
08-10-29 23.95 25.44 23.54 1,721,400 24.48 10.78
08-10-28 20.64 24.50 20.42 3,593,400 24.46 10.78
08-10-27 21.01 21.11 19.70 3,795,400 20.38 8.98
08-10-24 24.08 24.08 21.41 3,245,400 21.41 9.43
08-10-23 28.50 28.50 23.35 5,360,000 24.73 10.90
Date Open High Low Vol Cls adjCls
08-10-22 30.07 30.07 27.23 1,573,200 28.24 12.44
08-10-21 30.45 30.80 29.83 1,030,000 30.21 13.31
08-10-20 29.55 30.45 29.05 649,400 30.45 13.42
08-10-17 30.51 30.51 28.82 1,253,600 29.05 12.80
08-10-16 28.87 30.25 27.26 1,958,200 30.24 13.32
08-10-15 31.02 31.02 28.27 1,340,400 28.52 12.56
08-10-14 31.45 31.78 30.33 2,159,800 30.85 13.59
08-10-13 29.50 30.38 29.03 564,400 30.17 13.29
08-10-10 29.45 30.12 27.00 4,665,600 27.55 12.14
Date Open High Low Vol Cls adjCls
08-10-09 33.81 34.74 30.12 2,865,800 30.65 13.50
08-10-08 34.31 35.55 33.34 2,762,600 33.91 14.94
08-10-07 36.92 36.92 34.31 1,897,800 34.31 15.12
08-10-06 37.26 37.79 35.00 2,345,000 36.44 16.05
08-10-03 38.12 38.75 37.36 1,356,800 37.36 16.46
08-10-02 38.80 38.80 37.73 1,807,000 37.99 16.74
08-10-01 39.40 39.49 38.42 1,049,800 38.93 17.15
08-09-30 39.00 39.60 38.19 2,187,400 39.52 17.41
08-09-29 39.99 40.15 38.20 1,549,400 38.62 17.01
Date Open High Low Vol Cls adjCls
08-09-26 40.92 40.97 39.80 1,701,400 40.05 17.64
08-09-25 41.26 42.21 41.01 2,348,400 41.40 18.24
08-09-24 41.46 41.54 40.60 1,941,800 41.01 18.07
08-09-23 40.20 41.49 39.90 2,907,000 41.09 18.10
08-09-22 41.58 41.58 40.27 1,352,400 40.39 17.79
08-09-19 41.11 42.55 40.76 2,878,400 41.52 18.29
08-09-18 39.84 40.20 37.82 2,742,800 39.47 17.39
08-09-17 41.45 41.61 39.19 1,804,000 39.49 17.40
08-09-16 41.19 42.50 40.84 1,509,000 41.62 18.34
Date Open High Low Vol Cls adjCls
08-09-15 42.27 42.75 41.01 1,602,400 41.81 18.42
08-09-12 43.35 43.86 42.40 1,677,200 42.67 18.80
08-09-11 43.41 44.36 43.23 1,503,000 43.57 19.20
08-09-10 44.28 44.77 43.73 2,940,000 44.24 19.49
08-09-09 45.51 45.51 44.17 2,230,400 44.17 19.46
08-09-08 45.00 45.47 44.01 2,104,400 45.30 19.96
08-09-05 45.40 45.50 43.50 2,612,800 44.73 19.71
08-09-04 45.71 46.18 45.23 1,324,200 45.76 20.16
08-09-03 46.47 46.50 45.35 1,998,400 46.08 20.30
Date Open High Low Vol Cls adjCls
08-09-02 47.33 48.44 46.61 2,320,800 46.78 20.61
08-08-29 46.50 47.39 46.27 1,374,600 47.10 20.75
08-08-28 46.66 47.17 45.60 1,479,400 46.88 20.65
08-08-27 45.84 46.58 45.84 1,350,000 46.50 20.49
08-08-26 46.82 46.99 45.65 3,122,600 46.08 20.30
08-08-25 48.60 48.75 46.79 2,142,800 47.05 20.73
08-08-22 47.50 48.80 47.20 3,657,000 48.58 21.31
08-08-21 45.43 46.91 44.80 3,370,200 46.64 20.46
08-08-20 44.65 45.57 44.11 1,508,600 45.41 19.92
Date Open High Low Vol Cls adjCls
08-08-19 45.73 46.40 44.54 2,545,200 44.81 19.66
08-08-18 46.38 47.00 45.39 1,529,800 46.05 20.20
08-08-15 46.54 46.57 44.96 1,475,400 46.08 20.22
08-08-14 46.36 46.48 45.76 1,158,800 46.39 20.35
08-08-13 46.97 47.29 45.85 1,696,200 46.42 20.37
08-08-12 45.66 46.99 45.55 2,953,800 46.75 20.51
08-08-11 45.63 46.05 45.47 1,812,200 45.64 20.02
08-08-08 44.98 45.94 44.50 1,394,400 45.47 19.95
08-08-07 46.12 46.13 43.71 3,126,800 44.77 19.64
Date Open High Low Vol Cls adjCls
08-08-06 44.79 46.00 43.60 5,987,000 46.00 20.18
08-08-05 43.80 44.72 43.37 2,829,200 43.41 19.05
08-08-04 43.10 44.37 43.00 2,310,400 43.83 19.23
08-08-01 43.23 43.57 42.62 1,276,400 43.03 18.88
08-07-31 43.23 43.93 42.76 1,622,600 43.19 18.95
08-07-30 43.84 44.75 43.18 1,696,200 43.57 19.12
08-07-29 43.11 44.17 42.81 1,385,800 43.70 19.17
08-07-28 43.23 43.77 42.84 1,126,000 42.95 18.84
08-07-25 43.02 43.25 42.75 1,142,400 42.96 18.85
Date Open High Low Vol Cls adjCls
08-07-24 42.90 43.31 42.78 1,830,200 43.00 18.87
08-07-23 43.45 44.41 42.78 2,538,800 43.13 18.92
08-07-22 41.76 44.00 41.00 4,024,600 43.78 19.21
08-07-21 40.60 41.97 40.46 2,898,200 41.55 18.23
08-07-18 41.22 41.29 39.94 1,788,000 40.05 17.57
08-07-17 39.32 41.07 39.32 2,605,000 41.07 18.02
08-07-16 38.35 39.80 38.07 1,962,200 39.56 17.36
08-07-15 37.50 38.50 37.31 1,388,200 38.14 16.73
08-07-14 38.18 38.23 37.36 1,369,200 37.69 16.54
Date Open High Low Vol Cls adjCls
08-07-11 37.40 38.38 37.20 1,663,800 37.79 16.58
08-07-10 38.40 38.40 37.00 2,089,600 37.75 16.56
08-07-09 38.72 38.80 37.64 2,075,400 38.24 16.78
08-07-08 37.45 37.96 37.27 2,801,200 37.73 16.55
08-07-07 38.02 38.10 36.94 1,805,000 37.32 16.37
08-07-03 38.35 38.75 37.87 767,000 38.21 16.76
08-07-02 39.01 39.16 37.75 1,745,600 37.94 16.65
08-07-01 38.34 39.48 38.25 2,254,800 38.69 16.98
08-06-30 39.00 39.20 37.51 2,361,400 38.75 17.00
Date Open High Low Vol Cls adjCls
08-06-27 38.68 39.25 38.06 4,155,800 38.63 16.95
08-06-26 38.55 39.54 38.29 2,597,400 38.67 16.97
08-06-25 38.24 38.50 37.55 1,629,200 38.06 16.70
08-06-24 37.41 39.54 36.84 2,328,400 37.94 16.65
08-06-23 36.60 37.68 36.60 1,570,600 37.34 16.38
08-06-20 36.50 37.51 36.16 2,048,200 36.60 16.06
08-06-19 37.40 37.91 37.06 1,401,400 37.48 16.44
08-06-18 38.40 38.42 36.84 2,552,400 37.31 16.37
08-06-17 37.63 38.57 37.03 2,206,400 38.47 16.88
Date Open High Low Vol Cls adjCls
08-06-16 37.88 37.96 36.66 2,320,600 37.76 16.57
08-06-13 36.16 37.97 35.70 3,911,600 37.78 16.58
08-06-12 38.27 38.42 36.09 2,858,600 36.27 15.91
08-06-11 38.34 38.79 37.80 1,845,000 37.99 16.67
08-06-10 38.33 38.74 38.08 1,537,400 38.60 16.94
08-06-09 39.50 39.58 38.29 2,209,400 38.33 16.82
08-06-06 39.90 40.27 38.17 1,208,200 39.43 17.30
08-06-05 39.00 39.99 38.85 1,938,200 39.90 17.51
08-06-04 38.62 38.97 38.35 1,436,800 38.84 17.04
Date Open High Low Vol Cls adjCls
08-06-03 39.38 39.38 38.29 1,560,600 39.09 17.15
08-06-02 38.96 39.65 38.30 1,802,800 38.95 17.09
08-05-30 38.90 39.25 38.23 1,685,200 38.54 16.91
08-05-29 39.26 39.39 38.54 2,057,400 38.85 17.05
08-05-28 39.40 39.70 38.51 2,497,200 39.17 17.19
08-05-27 39.53 39.84 38.56 2,605,200 39.09 17.06
08-05-23 39.00 39.50 38.34 2,318,600 39.07 17.05
08-05-22 39.66 40.13 37.64 8,581,000 39.06 17.05
08-05-21 39.46 40.98 38.66 7,943,200 39.27 17.14
Date Open High Low Vol Cls adjCls
08-05-20 39.66 40.69 38.08 7,585,400 39.00 17.02
08-05-19 40.98 41.51 40.05 5,624,000 40.17 17.53
08-05-16 43.97 44.71 41.81 2,253,200 41.93 18.30
08-05-15 43.41 44.55 43.40 1,691,000 44.28 19.33
08-05-14 43.77 43.91 43.04 2,140,200 43.24 18.87
08-05-13 43.73 44.74 42.88 1,633,000 43.56 19.01
08-05-12 43.45 43.63 41.23 2,631,600 43.40 18.94
08-05-09 43.28 43.82 42.84 1,260,200 43.36 18.93
08-05-08 44.00 44.84 43.89 2,172,200 44.24 19.31
Date Open High Low Vol Cls adjCls
08-05-07 44.00 44.93 43.82 2,950,400 43.89 19.16
08-05-06 43.73 44.21 43.03 1,952,800 43.85 19.14
08-05-05 42.69 43.76 41.10 3,813,000 43.76 19.10
08-05-02 43.50 43.77 40.46 3,876,200 41.90 18.29
08-05-01 44.45 44.45 40.52 7,318,000 42.97 18.76
08-04-30 43.10 45.23 42.75 4,541,200 43.78 19.11
08-04-29 41.54 43.37 41.40 3,397,200 42.42 18.52
08-04-28 40.03 41.75 40.00 4,053,200 41.36 18.05
08-04-25 43.99 43.99 38.68 9,479,400 40.08 17.50
Date Open High Low Vol Cls adjCls
08-04-24 44.10 44.54 43.08 1,576,800 44.02 19.21
08-04-23 42.33 45.39 42.33 3,395,000 44.19 19.29
08-04-22 47.34 47.34 41.22 9,767,800 43.57 19.02
08-04-21 48.48 48.95 46.92 1,485,400 47.30 20.65
08-04-18 49.56 50.09 48.74 2,098,000 49.01 21.39
08-04-17 47.65 49.47 47.65 2,290,400 49.05 21.41
08-04-16 46.34 47.91 46.34 2,321,000 47.56 20.76
08-04-15 46.77 47.47 46.10 1,998,800 46.31 20.21
08-04-14 46.14 47.50 46.14 2,687,400 46.75 20.41
Date Open High Low Vol Cls adjCls
08-04-11 47.05 47.24 44.33 7,483,600 45.94 20.05
08-04-10 48.29 49.60 47.94 1,601,600 48.60 21.21
08-04-09 50.38 50.38 48.24 1,584,600 48.87 21.33
08-04-08 49.77 50.45 48.92 1,226,200 50.00 21.83
08-04-07 50.29 50.71 49.35 1,536,000 49.90 21.78
08-04-04 49.60 51.09 49.40 2,416,600 50.00 21.83
08-04-03 48.94 49.50 48.59 2,518,200 49.28 21.51
08-04-02 48.92 49.25 48.39 2,439,400 49.02 21.40
08-04-01 47.45 49.50 47.26 3,347,400 48.88 21.34
Date Open High Low Vol Cls adjCls
08-03-31 46.25 47.79 45.51 2,499,800 47.50 20.73
08-03-28 46.94 47.90 45.36 6,489,000 46.10 20.12
08-03-27 49.50 49.89 48.59 1,996,400 48.64 21.23
08-03-26 48.55 49.69 47.84 3,129,200 49.26 21.50
08-03-25 48.20 49.10 47.67 4,696,400 48.57 21.20
08-03-24 48.00 48.49 47.44 3,746,000 47.96 20.93
08-03-20 47.49 48.00 46.62 2,649,800 47.99 20.95
08-03-19 46.88 47.45 46.72 1,730,600 47.15 20.58
08-03-18 46.25 46.90 45.87 2,006,200 46.58 20.33
Date Open High Low Vol Cls adjCls
08-03-17 46.29 46.40 44.74 1,555,200 45.17 19.72
08-03-14 47.14 47.34 45.91 901,200 46.72 20.39
08-03-13 46.49 47.21 46.49 2,254,200 46.89 20.47
08-03-12 44.91 47.32 44.31 3,394,800 47.05 20.54
08-03-11 45.25 45.71 43.76 2,143,400 44.50 19.42
08-03-10 46.70 46.70 44.78 1,768,600 44.90 19.60
08-03-07 44.28 46.68 44.28 2,103,800 46.58 20.33
08-03-06 45.46 45.90 44.95 2,030,400 45.05 19.66
08-03-05 44.17 46.05 44.07 2,930,000 46.05 20.10
Date Open High Low Vol Cls adjCls
08-03-04 44.71 44.87 43.58 2,495,600 44.17 19.28
08-03-03 42.24 44.65 41.85 2,240,600 44.50 19.42
08-02-29 42.94 43.05 41.77 1,609,200 41.83 18.26
08-02-28 43.20 44.24 42.66 2,385,400 43.13 18.83
08-02-27 44.50 45.00 43.00 5,675,000 43.00 18.77
08-02-26 42.91 43.19 42.72 1,156,600 43.00 18.68
08-02-25 43.00 43.01 42.22 1,275,600 42.91 18.64
08-02-22 42.00 43.00 41.95 2,016,000 43.00 18.68
08-02-21 41.75 42.46 41.75 1,291,000 42.00 18.25
Date Open High Low Vol Cls adjCls
08-02-20 40.76 41.96 40.50 2,317,200 41.83 18.17
08-02-19 39.83 42.40 39.83 3,438,200 41.37 17.97
08-02-15 39.16 39.70 39.05 1,478,000 39.46 17.14
08-02-14 39.58 39.77 39.00 818,600 39.12 17.00
08-02-13 39.95 40.03 39.38 677,400 39.48 17.15
08-02-12 40.34 40.39 39.73 443,000 40.00 17.38
08-02-11 40.40 40.50 39.80 474,800 40.19 17.46
08-02-08 39.95 41.00 39.85 496,000 40.59 17.64
08-02-07 39.60 40.23 39.30 498,200 40.05 17.40
Date Open High Low Vol Cls adjCls
08-02-06 40.72 40.97 39.71 609,400 39.92 17.34
08-02-05 40.95 41.13 40.27 799,800 40.80 17.73
08-02-04 40.82 41.39 40.32 1,091,200 41.28 17.94
08-02-01 39.60 40.63 39.45 1,386,600 40.42 17.56
08-01-31 39.25 40.07 39.15 1,012,000 39.61 17.21
08-01-30 39.65 39.94 38.92 1,087,000 39.36 17.10
08-01-29 40.00 40.35 39.57 958,600 39.65 17.23
08-01-28 39.43 40.00 39.00 849,600 40.00 17.38
08-01-25 40.21 40.87 38.69 1,834,200 39.35 17.10
Date Open High Low Vol Cls adjCls
08-01-24 38.30 40.19 38.30 1,569,600 39.74 17.27
08-01-23 38.00 38.64 37.55 1,241,600 38.27 16.63
08-01-22 38.14 39.34 37.65 2,880,600 38.28 16.63
08-01-18 38.58 40.40 38.58 1,719,200 39.81 17.30
08-01-17 40.22 41.43 38.24 1,554,400 38.93 16.91
08-01-16 39.07 40.26 39.07 689,000 39.85 17.31
08-01-15 41.24 41.45 39.16 1,583,200 39.36 17.10
08-01-14 42.25 42.25 40.73 731,800 41.13 17.87
08-01-11 41.01 42.09 39.97 4,343,200 41.95 18.23
Date Open High Low Vol Cls adjCls
08-01-10 39.25 40.31 39.02 805,200 39.53 17.17
08-01-09 39.41 40.27 39.25 2,065,200 39.75 17.27
08-01-08 38.53 39.76 38.53 1,870,600 39.21 17.04
08-01-07 38.52 39.37 37.91 2,430,400 38.25 16.62
08-01-04 38.18 39.16 37.93 2,112,400 38.40 16.68
08-01-03 39.86 39.87 38.29 1,164,600 38.46 16.71
08-01-02 40.68 40.68 39.11 1,142,200 39.38 17.11
07-12-31 39.76 40.61 39.76 601,400 40.28 17.50
07-12-28 40.58 40.58 39.85 544,200 40.15 17.44
Date Open High Low Vol Cls adjCls
07-12-27 39.95 40.13 39.87 455,200 39.98 17.37
07-12-26 40.19 40.19 39.19 445,000 40.07 17.41
07-12-24 39.32 40.04 39.15 529,000 39.83 17.31
07-12-21 40.12 40.12 39.09 1,111,600 39.09 16.98
07-12-20 39.92 40.30 38.30 2,269,600 39.63 17.22
07-12-19 39.92 40.35 39.65 890,400 40.00 17.38
07-12-18 40.50 40.50 39.06 1,854,800 40.10 17.42
07-12-17 41.30 41.67 40.67 594,200 40.88 17.76
07-12-14 42.19 42.29 41.46 1,165,200 41.73 18.13
Date Open High Low Vol Cls adjCls
07-12-13 41.61 42.17 40.88 1,287,000 42.17 18.32
07-12-12 41.90 42.30 40.83 2,149,800 41.66 18.10
07-12-11 42.57 42.57 40.16 2,010,000 40.56 17.62
07-12-10 42.96 42.98 42.12 1,253,000 42.36 18.40
07-12-07 42.03 43.15 41.50 10,665,200 42.63 18.52
07-12-06 41.50 42.25 41.50 2,437,800 42.03 18.26
07-12-05 42.13 42.25 41.10 1,994,000 41.48 18.02
07-12-04 41.20 42.12 41.08 1,727,400 41.80 18.16
07-12-03 41.51 41.82 41.04 1,635,200 41.22 17.91
Date Open High Low Vol Cls adjCls
07-11-30 41.10 42.00 40.94 2,783,000 41.87 18.19
07-11-29 40.80 41.19 40.39 2,077,600 40.89 17.77
07-11-28 39.31 41.07 38.85 2,731,000 40.94 17.79
07-11-27 39.27 39.61 38.83 693,600 39.31 16.99
07-11-26 38.68 40.00 38.47 1,336,200 38.75 16.75
07-11-23 38.79 38.79 38.19 465,800 38.49 16.64
07-11-21 38.90 38.90 37.50 1,436,600 38.16 16.50
07-11-20 40.73 40.73 38.30 2,403,200 38.86 16.80
07-11-19 40.00 40.42 39.88 2,766,200 40.05 17.31
Date Open High Low Vol Cls adjCls
07-11-16 39.59 40.28 39.25 2,142,600 39.92 17.26
07-11-15 38.20 40.22 37.96 3,802,800 39.75 17.18
07-11-14 37.07 38.40 36.23 2,475,400 38.05 16.45
07-11-13 37.45 37.54 35.86 3,625,000 36.57 15.81
07-11-12 38.72 39.43 36.78 2,322,600 36.99 15.99
07-11-09 38.13 39.87 38.01 2,724,600 39.15 16.92
07-11-08 38.31 39.59 38.06 2,984,000 38.32 16.56
07-11-07 39.39 39.39 35.30 12,189,000 37.71 16.30
07-11-06 40.10 40.33 38.11 6,814,400 39.35 17.01
Date Open High Low Vol Cls adjCls
07-11-05 42.90 43.00 36.72 16,478,400 38.70 16.73
07-11-02 43.24 43.52 42.71 837,800 43.35 18.74
07-11-01 43.50 44.20 42.55 1,641,800 42.91 18.55
07-10-31 42.51 44.93 42.50 2,673,400 44.09 19.06
07-10-30 42.70 42.93 42.21 1,268,800 42.67 18.44
07-10-29 42.75 43.23 42.00 2,188,800 42.83 18.51
07-10-26 42.68 43.02 42.00 1,006,600 42.77 18.49
07-10-25 42.50 42.91 42.07 1,518,400 42.53 18.38
07-10-24 43.08 43.75 42.05 1,639,600 42.58 18.41
Date Open High Low Vol Cls adjCls
07-10-23 44.25 44.25 43.00 1,224,800 43.08 18.62
07-10-22 44.00 44.73 43.57 666,000 44.13 19.08
07-10-19 45.05 45.25 43.86 842,000 44.19 19.10
07-10-18 44.28 45.43 44.27 944,000 45.15 19.52
07-10-17 44.75 44.93 43.94 1,091,800 44.40 19.19
07-10-16 44.79 44.99 44.34 1,482,000 44.49 19.23
07-10-15 45.21 45.75 44.83 1,113,800 45.22 19.55
07-10-12 44.80 45.76 44.80 1,592,800 45.72 19.76
07-10-11 45.06 45.15 44.50 704,000 44.80 19.37
Date Open High Low Vol Cls adjCls
07-10-10 44.23 45.11 44.23 940,400 44.70 19.32
07-10-09 44.99 44.99 43.86 1,477,600 44.46 19.22
07-10-08 44.58 44.98 44.50 618,200 44.88 19.40
07-10-05 44.93 45.15 44.32 601,600 44.40 19.19
07-10-04 45.03 45.22 44.40 1,107,400 44.61 19.28
07-10-03 45.49 45.95 44.79 916,600 45.08 19.49
07-10-02 45.59 45.75 44.96 1,935,000 45.61 19.72
07-10-01 45.47 46.04 45.13 2,699,600 45.74 19.77
07-09-28 45.64 45.64 44.99 1,240,400 45.46 19.65
Date Open High Low Vol Cls adjCls
07-09-27 45.00 45.70 44.76 1,270,200 45.39 19.62
07-09-26 44.81 45.25 44.35 1,143,200 45.23 19.55
07-09-25 44.82 44.97 44.55 1,220,800 44.81 19.37
07-09-24 44.15 45.26 44.12 2,662,200 45.15 19.52
07-09-21 44.50 44.74 43.50 1,510,400 43.94 18.99
07-09-20 42.99 44.79 42.73 3,603,600 44.79 19.36
07-09-19 41.99 43.04 41.55 1,645,800 42.92 18.55
07-09-18 40.74 41.95 40.70 849,000 41.76 18.05
07-09-17 41.10 41.45 40.66 1,060,800 40.74 17.61
Date Open High Low Vol Cls adjCls
07-09-14 41.77 42.00 40.79 1,170,000 41.31 17.86
07-09-13 42.56 42.90 42.00 759,800 42.04 18.17
07-09-12 42.40 42.87 42.18 771,200 42.37 18.31
07-09-11 41.88 42.78 41.88 1,106,000 42.54 18.39
07-09-10 41.86 42.25 41.33 842,800 41.88 18.10
07-09-07 41.37 42.00 41.25 1,834,000 41.93 18.12
07-09-06 41.75 41.85 41.22 1,688,000 41.50 17.94
07-09-05 41.22 41.86 41.02 2,861,800 41.41 17.90
07-09-04 42.45 42.46 41.21 2,166,600 41.28 17.84
Date Open High Low Vol Cls adjCls
07-08-31 42.10 43.30 41.75 3,200,400 42.45 18.35
07-08-30 41.96 42.28 41.70 765,200 41.90 18.11
07-08-29 41.65 42.16 41.47 1,402,600 42.16 18.22
07-08-28 42.18 42.34 41.29 1,763,400 41.54 17.87
07-08-27 42.00 42.75 41.67 1,710,000 42.54 18.30
07-08-24 40.75 42.05 40.75 4,839,800 42.03 18.08
07-08-23 39.79 40.50 39.60 2,623,800 40.22 17.30
07-08-22 39.00 39.70 38.86 1,261,800 39.50 16.99
07-08-21 38.45 39.17 38.38 769,400 38.93 16.75
Date Open High Low Vol Cls adjCls
07-08-20 38.75 39.42 37.75 1,765,400 38.45 16.54
07-08-17 39.05 39.98 37.16 2,753,000 38.82 16.70
07-08-16 38.25 38.87 37.45 2,433,600 38.39 16.51
07-08-15 40.35 40.44 38.49 1,828,400 38.51 16.57
07-08-14 40.45 40.65 39.44 2,109,000 39.72 17.09
07-08-13 39.10 41.25 39.10 2,205,600 40.45 17.40
07-08-10 37.55 39.88 37.52 3,176,200 38.79 16.69
07-08-09 39.70 40.07 37.02 3,415,600 37.94 16.32
07-08-08 40.59 40.78 39.70 2,803,600 39.70 17.08
Date Open High Low Vol Cls adjCls
07-08-07 42.00 42.67 39.61 4,664,000 40.95 17.62
07-08-06 42.20 42.61 41.51 1,822,600 41.90 18.02
07-08-03 42.52 43.00 41.45 1,827,800 42.24 18.17
07-08-02 40.84 42.01 40.08 1,367,000 42.01 18.07
07-08-01 41.05 41.25 40.18 1,545,800 40.73 17.52
07-07-31 41.21 41.84 40.63 1,104,600 40.98 17.63
07-07-30 41.06 41.52 40.98 920,000 41.26 17.75
07-07-27 41.60 41.86 41.06 766,200 41.06 17.66
07-07-26 42.09 42.40 41.19 1,613,200 41.78 17.97
Date Open High Low Vol Cls adjCls
07-07-25 43.50 44.65 42.32 1,829,400 42.57 18.31
07-07-24 44.29 44.39 43.70 1,353,400 44.03 18.94
07-07-23 43.66 44.46 42.90 1,256,400 44.33 19.07
07-07-20 43.80 43.97 43.43 1,050,800 43.70 18.80
07-07-19 43.88 44.08 43.76 1,582,000 43.89 18.88
07-07-18 43.80 43.90 43.47 1,489,400 43.88 18.88
07-07-17 43.39 43.92 43.32 3,043,400 43.65 18.78
07-07-16 42.25 43.94 42.25 3,705,000 43.50 18.71
07-07-13 41.40 42.41 41.31 2,655,800 42.25 18.18
Date Open High Low Vol Cls adjCls
07-07-12 40.68 41.50 40.68 1,410,200 41.35 17.79
07-07-11 40.50 40.90 40.35 782,400 40.58 17.46
07-07-10 40.61 41.00 40.61 1,004,600 40.75 17.53
07-07-09 40.48 41.49 40.29 1,593,400 40.70 17.51
07-07-06 40.30 40.52 40.16 1,158,600 40.41 17.38
07-07-05 40.17 40.39 39.30 803,000 40.30 17.34
07-07-03 39.96 40.35 39.90 875,000 40.17 17.28
07-07-02 39.59 40.16 39.59 1,846,400 40.14 17.27
07-06-29 39.50 39.96 39.50 1,226,600 39.65 17.06
Date Open High Low Vol Cls adjCls
07-06-28 39.45 39.59 39.36 1,024,400 39.49 16.99
07-06-27 39.50 39.87 39.24 1,152,400 39.41 16.95
07-06-26 39.45 39.74 39.02 1,676,200 39.50 16.99
07-06-25 39.60 39.75 39.13 2,243,400 39.31 16.91
07-06-22 39.22 39.95 38.58 5,953,400 39.90 17.16
07-06-21 39.11 39.36 38.47 1,164,400 39.19 16.86
07-06-20 39.53 39.59 39.11 1,402,000 39.20 16.86
07-06-19 39.75 39.84 39.45 602,800 39.53 17.01
07-06-18 39.99 40.46 39.69 886,400 39.76 17.10
Date Open High Low Vol Cls adjCls
07-06-15 39.84 40.11 39.50 1,759,400 40.00 17.21
07-06-14 39.40 39.84 39.40 987,200 39.75 17.10
07-06-13 39.43 39.50 39.12 448,200 39.30 16.91
07-06-12 39.91 39.98 39.38 627,800 39.43 16.96
07-06-11 39.80 40.06 39.71 560,800 39.91 17.17
07-06-08 39.17 39.86 39.10 834,200 39.80 17.12
07-06-07 39.89 40.01 38.91 1,341,800 39.38 16.94
07-06-06 40.01 40.25 39.90 1,266,800 40.01 17.21
07-06-05 40.57 40.64 40.08 1,177,400 40.16 17.28
Date Open High Low Vol Cls adjCls
07-06-04 39.76 40.75 39.75 2,308,400 40.57 17.45
07-06-01 40.30 40.53 40.28 1,988,800 40.51 17.43
07-05-31 40.30 40.34 39.95 1,732,800 40.25 17.31
07-05-30 40.00 40.32 39.90 2,221,600 40.30 17.34
07-05-29 40.15 40.27 40.07 1,907,200 40.25 17.31
07-05-25 39.65 40.15 39.53 1,602,400 39.99 17.20
07-05-24 39.79 40.16 39.50 2,057,600 39.64 17.05
07-05-23 40.15 40.26 39.85 2,779,600 39.91 17.17
07-05-22 39.89 40.29 39.55 1,972,400 40.19 17.29
Date Open High Low Vol Cls adjCls
07-05-21 39.35 39.85 39.19 2,313,200 39.81 17.13
07-05-18 39.51 39.70 39.45 1,097,400 39.50 16.99
07-05-17 39.50 39.72 39.47 1,674,200 39.55 17.01
07-05-16 39.93 39.93 39.48 2,058,600 39.50 16.99
07-05-15 39.20 39.56 39.11 2,571,400 39.39 16.94
07-05-14 38.80 39.32 38.75 2,388,000 39.23 16.88
07-05-11 38.56 39.00 38.56 925,800 38.96 16.76
07-05-10 38.87 39.00 38.51 2,211,600 38.76 16.67
07-05-09 38.40 39.09 38.35 3,959,200 38.79 16.69
Date Open High Low Vol Cls adjCls
07-05-08 38.80 38.80 38.13 1,893,600 38.54 16.58
07-05-07 38.50 38.61 37.91 2,073,200 38.40 16.52
07-05-04 39.00 39.48 37.90 6,642,600 38.48 16.55
07-05-03 40.40 40.43 40.05 606,800 40.31 17.34
07-05-02 40.10 40.90 39.50 1,852,400 40.53 17.44
07-05-01 40.19 40.40 39.50 1,528,000 40.00 17.21
07-04-30 40.75 40.98 40.03 688,800 40.09 17.25
07-04-27 41.45 41.45 40.46 1,887,200 40.64 17.48
07-04-26 41.18 41.30 40.65 4,289,800 41.26 17.75
Date Open High Low Vol Cls adjCls
07-04-25 40.25 40.63 39.97 3,854,000 40.29 17.25
07-04-24 39.86 40.00 39.71 1,328,400 39.95 17.10
07-04-23 40.45 40.45 39.66 890,000 39.86 17.06
07-04-20 39.80 40.28 39.79 5,623,200 40.11 17.17
07-04-19 38.80 39.76 38.69 5,573,200 39.76 17.02
07-04-18 39.25 39.25 38.70 959,000 38.79 16.60
07-04-17 39.75 39.75 39.04 277,800 39.24 16.80
07-04-16 39.65 39.99 39.56 443,200 39.75 17.01
07-04-13 39.22 39.59 39.20 381,600 39.50 16.91
Date Open High Low Vol Cls adjCls
07-04-12 38.86 39.48 38.83 1,042,200 39.25 16.80
07-04-11 38.55 39.08 38.35 1,251,600 38.98 16.69
07-04-10 38.35 40.49 38.35 3,978,800 38.80 16.61
07-04-09 38.51 38.66 37.90 8,402,400 38.31 16.40
07-04-05 38.95 40.76 38.53 11,274,600 40.27 17.24
07-04-04 38.87 39.10 38.51 1,591,000 38.88 16.64
07-04-03 42.54 42.54 39.05 1,451,400 39.15 16.76
07-04-02 39.20 39.44 39.00 871,800 39.25 16.80
07-03-30 38.90 39.60 38.79 5,826,200 39.19 16.78
Date Open High Low Vol Cls adjCls
07-03-29 40.40 40.49 40.07 930,600 40.27 17.24
07-03-28 39.70 40.50 39.67 2,011,600 40.32 17.26
07-03-27 39.75 39.88 39.71 801,000 39.80 17.04
07-03-26 39.60 39.84 39.49 1,368,200 39.77 17.02
07-03-23 40.01 40.50 39.36 3,413,400 39.60 16.95
07-03-22 38.88 39.21 38.72 766,800 39.15 16.76
07-03-21 39.00 39.11 38.53 1,509,200 39.08 16.73
07-03-20 38.10 39.17 38.10 4,557,800 39.11 16.74
07-03-19 37.90 38.05 37.60 1,215,200 38.04 16.28
Date Open High Low Vol Cls adjCls
07-03-16 37.40 37.90 37.39 704,800 37.60 16.09
07-03-15 37.49 37.60 37.28 812,000 37.40 16.01
07-03-14 37.50 38.00 37.29 1,733,200 37.49 16.05
07-03-13 37.79 37.84 37.40 1,144,800 37.62 16.10
07-03-12 37.75 38.03 37.59 861,000 37.89 16.22
07-03-09 37.32 38.04 37.30 2,404,400 37.75 16.16
07-03-08 37.20 37.64 37.16 994,600 37.32 15.97
07-03-07 37.00 37.29 37.00 647,600 37.20 15.92
07-03-06 36.87 37.18 36.85 1,502,800 37.00 15.84
Date Open High Low Vol Cls adjCls
07-03-05 37.61 37.69 36.73 2,038,600 36.86 15.78
07-03-02 37.46 37.62 37.30 538,200 37.59 16.09
07-03-01 37.65 37.75 37.33 1,086,200 37.51 16.06
07-02-28 37.50 37.82 37.32 1,854,200 37.65 16.12
07-02-27 37.94 38.31 37.25 3,131,800 37.50 16.05
07-02-26 37.70 37.80 37.52 1,063,000 37.75 16.16
07-02-23 37.51 37.81 37.50 1,564,400 37.78 16.17
07-02-22 37.60 37.69 37.50 1,260,600 37.51 16.06
07-02-21 37.46 37.65 37.40 1,902,600 37.52 16.06
Date Open High Low Vol Cls adjCls
07-02-20 37.62 37.68 37.43 4,283,200 37.45 16.03
07-02-16 37.50 37.74 37.42 3,595,200 37.65 16.12
07-02-15 38.00 38.06 37.18 2,258,600 37.53 16.06
07-02-14 38.15 38.23 37.95 2,741,000 37.98 16.26
07-02-13 38.20 38.20 37.94 2,330,200 38.11 16.31
07-02-12 38.35 38.40 38.00 3,089,000 38.25 16.37
07-02-09 38.35 38.64 38.27 3,262,400 38.33 16.41
07-02-08 38.49 38.66 38.30 4,321,800 38.35 16.42
07-02-07 39.30 39.34 38.15 12,963,600 38.49 16.48
Date Open High Low Vol Cls adjCls
07-02-06 40.00 40.35 39.73 9,323,800 39.80 17.04
07-02-05 39.57 40.42 39.35 16,997,000 40.12 17.17
07-02-02 32.90 33.43 32.85 1,206,800 33.10 14.17
07-02-01 33.00 33.10 32.50 1,062,200 32.72 14.01
07-01-31 32.76 33.51 32.56 1,644,400 32.80 14.04
07-01-30 33.10 33.10 32.56 1,725,200 32.75 14.02
07-01-29 33.19 33.49 32.85 768,200 33.15 14.19
07-01-26 33.80 33.80 33.03 716,800 33.19 14.21
07-01-25 33.30 33.85 33.26 1,091,200 33.80 14.47
Date Open High Low Vol Cls adjCls
07-01-24 32.90 33.32 32.79 854,600 33.25 14.23
07-01-23 32.75 33.00 32.55 673,600 32.88 14.07
07-01-22 33.05 33.20 32.21 979,000 32.67 13.98
07-01-19 31.96 32.89 31.91 905,400 32.74 14.01
07-01-18 31.95 32.44 31.52 939,800 31.98 13.69
07-01-17 31.81 32.30 31.51 1,322,000 31.99 13.69
07-01-16 32.01 32.25 31.65 1,231,800 31.99 13.69
07-01-12 32.47 32.47 31.72 1,293,200 32.01 13.70
07-01-11 32.23 32.66 31.56 1,322,400 32.09 13.74
Date Open High Low Vol Cls adjCls
07-01-10 32.35 32.35 31.76 2,617,000 32.06 13.72
07-01-09 32.49 33.42 31.84 2,750,400 32.10 13.74
07-01-08 30.50 32.35 30.10 5,101,400 32.35 13.85
07-01-05 37.97 37.97 29.25 22,428,800 29.74 12.73
07-01-04 39.30 39.39 38.79 581,600 39.30 16.82
07-01-03 39.66 39.93 39.09 754,400 39.32 16.83
06-12-29 39.66 40.39 39.66 209,000 40.16 17.19
06-12-28 39.85 39.85 39.48 244,400 39.63 16.96
06-12-27 39.90 40.05 39.84 198,600 39.90 17.08
Date Open High Low Vol Cls adjCls
06-12-26 39.98 40.01 39.60 286,800 39.99 17.12
06-12-22 39.93 40.00 39.65 199,000 39.98 17.11
06-12-21 40.06 40.15 39.75 248,800 39.93 17.09
06-12-20 40.56 40.63 39.75 479,000 40.16 17.19
06-12-19 40.66 40.88 40.22 275,800 40.72 17.43
06-12-18 41.10 41.10 40.09 499,800 40.68 17.41
06-12-15 40.80 41.22 40.70 402,400 41.19 17.63
06-12-14 40.05 40.72 40.05 275,600 40.70 17.42
06-12-13 40.15 40.20 39.50 290,400 40.17 17.19
Date Open High Low Vol Cls adjCls
06-12-12 40.39 40.40 39.95 143,200 40.25 17.23
06-12-11 40.10 41.15 40.10 391,600 40.40 17.29
06-12-08 39.83 39.90 39.32 329,200 39.86 17.06
06-12-07 40.60 40.64 39.83 240,600 39.93 17.09
06-12-06 40.85 40.85 40.01 525,200 40.45 17.31
06-12-05 39.40 41.26 39.40 1,038,000 41.25 17.66
06-12-04 38.73 39.57 38.73 496,600 39.31 16.83
06-12-01 38.78 38.94 38.50 306,400 38.73 16.58
06-11-30 39.00 39.65 38.50 611,400 38.96 16.68
Date Open High Low Vol Cls adjCls
06-11-29 39.10 39.64 39.10 289,200 39.60 16.95
06-11-28 39.20 39.40 38.76 474,400 39.12 16.75
06-11-27 40.40 40.45 39.26 438,400 39.40 16.87
06-11-24 40.45 40.92 40.45 81,000 40.65 17.40
06-11-22 40.85 41.11 40.66 559,800 40.92 17.52
06-11-21 40.12 41.08 40.12 573,000 40.90 17.51
06-11-20 40.47 40.61 40.30 394,400 40.32 17.26
06-11-17 41.31 41.31 40.47 915,400 40.72 17.43
06-11-16 39.90 41.34 39.54 1,935,400 41.32 17.69
Date Open High Low Vol Cls adjCls
06-11-15 39.77 39.90 39.66 793,400 39.88 17.07
06-11-14 39.35 39.85 39.30 526,600 39.78 17.03
06-11-13 38.90 39.60 38.80 744,600 39.60 16.95
06-11-10 38.75 39.00 38.62 2,977,200 38.94 16.67
06-11-09 38.70 38.95 38.20 694,600 38.75 16.59
06-11-08 38.15 38.99 38.10 645,600 38.65 16.54
06-11-07 39.99 40.94 38.00 3,138,400 38.06 16.29
06-11-06 37.25 38.36 37.15 811,200 38.25 16.37
06-11-03 36.76 37.20 36.46 336,600 37.20 15.92
Date Open High Low Vol Cls adjCls
06-11-02 36.25 36.73 36.18 388,600 36.72 15.72
06-11-01 36.60 37.04 36.27 704,800 36.61 15.67
06-10-31 36.30 36.61 36.05 401,400 36.60 15.67
06-10-30 35.65 36.16 35.24 704,600 36.10 15.45
06-10-27 36.20 36.40 35.61 217,200 35.78 15.32
06-10-26 36.10 36.35 35.56 308,400 36.05 15.43
06-10-25 36.10 36.15 35.94 540,200 35.95 15.39
06-10-24 36.45 36.50 36.00 379,000 36.10 15.45
06-10-23 36.83 36.98 36.10 286,600 36.52 15.63
Date Open High Low Vol Cls adjCls
06-10-20 37.40 37.50 36.85 201,800 37.08 15.87
06-10-19 37.63 37.71 37.12 308,600 37.66 16.12
06-10-18 37.07 37.59 37.07 268,200 37.58 16.09
06-10-17 36.94 37.00 36.40 748,800 36.97 15.82
06-10-16 37.19 37.20 36.69 1,028,800 36.74 15.73
06-10-13 37.64 37.75 37.10 483,400 37.19 15.92
06-10-12 38.10 38.27 37.61 248,600 37.65 16.12
06-10-11 38.18 38.30 37.84 131,400 38.17 16.34
06-10-10 37.30 38.39 37.24 281,800 38.27 16.38
Date Open High Low Vol Cls adjCls
06-10-09 37.81 37.95 37.55 115,200 37.75 16.16
06-10-06 38.06 38.10 37.65 293,600 37.96 16.25
06-10-05 38.10 38.41 37.76 155,200 38.26 16.38
06-10-04 37.15 38.21 37.12 355,400 38.00 16.27
06-10-03 37.50 37.50 37.04 419,400 37.15 15.90
06-10-02 37.83 37.92 37.45 405,200 37.50 16.05
06-09-29 37.64 37.95 37.18 429,600 37.88 16.21
06-09-28 38.10 38.10 37.50 485,000 37.63 16.11
06-09-27 37.00 38.20 36.60 1,314,200 38.10 16.31
Date Open High Low Vol Cls adjCls
06-09-26 36.63 37.00 36.30 675,600 36.94 15.81
06-09-25 36.70 36.92 36.10 337,600 36.73 15.72
06-09-22 36.52 36.90 36.46 306,800 36.66 15.69
06-09-21 36.90 36.94 36.50 554,400 36.70 15.71
06-09-20 36.06 37.45 36.00 1,317,000 36.93 15.81
06-09-19 35.00 36.40 34.94 2,347,800 36.06 15.44
06-09-18 32.00 33.03 31.92 995,600 32.70 14.00
06-09-15 32.69 32.69 31.86 1,244,600 32.00 13.70
06-09-14 33.15 33.15 32.65 634,000 32.70 14.00
Date Open High Low Vol Cls adjCls
06-09-13 33.55 33.67 33.14 719,600 33.25 14.23
06-09-12 33.00 33.85 32.94 332,000 33.56 14.37
06-09-11 32.76 33.28 32.26 353,000 33.07 14.16
06-09-08 32.65 33.40 32.65 315,400 33.01 14.13
06-09-07 32.83 32.83 32.09 870,800 32.46 13.89
06-09-06 33.20 33.30 32.89 285,400 33.03 14.14
06-09-05 33.05 33.55 32.83 610,400 33.50 14.34
06-09-01 32.77 33.33 32.56 333,800 33.11 14.17
06-08-31 32.85 32.85 32.01 366,400 32.67 13.98
Date Open High Low Vol Cls adjCls
06-08-30 32.40 32.94 32.26 430,400 32.90 14.08
06-08-29 32.15 32.22 31.47 687,600 32.21 13.79
06-08-28 31.67 32.15 31.61 219,200 32.05 13.72
06-08-25 30.45 32.05 30.45 515,600 31.97 13.68
06-08-24 31.02 31.20 30.65 446,000 31.15 13.33
06-08-23 31.59 31.65 30.51 306,000 30.97 13.26
06-08-22 31.95 32.00 30.81 369,400 31.34 13.41
06-08-21 31.71 31.95 31.06 417,200 31.32 13.41
06-08-18 31.85 31.94 31.45 530,400 31.66 13.55
Date Open High Low Vol Cls adjCls
06-08-17 31.41 31.99 31.08 1,145,000 31.75 13.59
06-08-16 30.70 31.30 30.60 883,000 31.26 13.38
06-08-15 30.30 30.59 30.10 986,600 30.37 13.00
06-08-14 28.95 29.90 28.95 826,800 29.90 12.80
06-08-11 28.83 29.14 27.73 1,076,600 29.01 12.42
06-08-10 28.83 28.91 27.80 998,000 28.84 12.34
06-08-09 30.00 30.21 29.08 605,600 29.33 12.55
06-08-08 29.70 30.03 29.27 838,200 29.80 12.76
06-08-07 30.90 30.95 29.21 2,139,800 29.75 12.73
Date Open High Low Vol Cls adjCls
06-08-04 33.00 33.35 29.91 1,985,600 30.74 13.16
06-08-03 33.70 34.29 32.40 2,362,000 32.40 13.87
06-08-02 35.99 36.10 33.00 1,674,800 33.00 14.13
06-08-01 35.80 36.30 35.67 913,200 35.97 15.40
06-07-31 35.13 35.81 34.82 377,800 35.72 15.29
06-07-28 35.00 35.16 34.85 292,000 35.16 15.05
06-07-27 34.50 35.08 34.41 549,400 34.95 14.96
06-07-26 34.10 34.52 33.80 466,800 34.50 14.77
06-07-25 33.84 34.09 33.50 615,200 33.94 14.53
Date Open High Low Vol Cls adjCls
06-07-24 33.60 34.04 33.55 943,400 33.84 14.49
06-07-21 34.99 35.00 31.78 1,386,400 33.08 14.16
06-07-20 35.01 35.33 34.95 243,600 35.00 14.98
06-07-19 34.53 35.50 34.25 608,400 35.00 14.98
06-07-18 35.19 35.40 34.00 575,800 34.48 14.76
06-07-17 35.23 35.50 34.86 736,400 35.20 15.07
06-07-14 35.75 35.75 34.75 415,000 35.15 15.05
06-07-13 36.00 36.20 35.70 1,031,400 35.75 15.30
06-07-12 36.72 36.83 35.83 865,800 36.00 15.41
Date Open High Low Vol Cls adjCls
06-07-11 36.60 37.31 36.50 743,200 36.82 15.76
06-07-10 37.80 38.15 34.20 2,344,800 37.50 16.05
06-07-07 39.55 39.60 37.53 636,000 37.80 16.18
06-07-06 40.00 40.95 39.52 521,000 39.70 16.99
06-07-05 39.97 39.99 39.60 265,000 39.95 17.10
06-07-03 40.00 40.15 39.75 205,800 39.98 17.11
06-06-30 39.44 40.50 39.44 519,200 39.90 17.08
06-06-29 38.04 39.47 37.72 453,800 39.05 16.72
06-06-28 38.01 38.25 37.46 308,000 37.94 16.24
Date Open High Low Vol Cls adjCls
06-06-27 38.45 38.51 37.91 364,000 38.20 16.35
06-06-26 38.80 39.00 38.33 398,000 38.37 16.42
06-06-23 39.00 39.05 38.53 206,800 38.64 16.54
06-06-22 38.43 39.35 38.43 191,000 38.94 16.67
06-06-21 39.11 39.80 38.90 488,400 39.10 16.74
06-06-20 38.60 39.48 37.85 332,800 39.09 16.73
06-06-19 39.49 39.50 38.44 496,000 38.44 16.45
06-06-16 38.99 39.94 37.85 405,600 38.07 16.30
06-06-15 37.68 39.29 37.68 464,800 38.98 16.69
Date Open High Low Vol Cls adjCls
06-06-14 37.45 38.25 37.45 215,000 37.61 16.10
06-06-13 37.38 38.46 37.38 689,400 37.65 16.12
06-06-12 38.48 38.75 37.40 205,600 37.43 16.02
06-06-09 38.33 38.75 38.29 207,800 38.46 16.46
06-06-08 38.71 38.74 37.50 794,000 38.25 16.37
06-06-07 38.98 39.09 38.66 511,400 38.72 16.57
06-06-06 40.40 40.45 38.50 645,000 38.77 16.60
06-06-05 40.57 41.21 39.50 774,600 39.95 17.10
06-06-02 39.81 40.58 39.81 910,800 40.50 17.34
Date Open High Low Vol Cls adjCls
06-06-01 39.45 39.92 38.76 657,200 39.73 17.01
06-05-31 38.50 39.50 38.40 1,107,200 39.25 16.80
06-05-30 39.35 39.40 37.24 678,600 37.38 16.00
06-05-26 38.38 39.36 38.25 657,600 39.25 16.80
06-05-25 37.84 38.60 37.59 558,200 38.48 16.47
06-05-24 37.30 37.76 36.88 571,200 37.59 16.09
06-05-23 38.02 38.37 37.31 414,800 37.37 16.00
06-05-22 37.92 38.18 36.07 873,000 37.77 16.17
06-05-19 38.00 38.20 37.52 612,400 37.92 16.23
Date Open High Low Vol Cls adjCls
06-05-18 39.40 39.45 37.53 572,200 37.75 16.16
06-05-17 40.69 40.69 37.75 982,400 38.95 16.67
06-05-16 40.30 40.89 40.15 1,290,400 40.69 17.42
06-05-15 39.48 40.65 38.86 1,165,800 40.51 17.34
06-05-12 39.50 39.95 39.25 1,227,600 39.58 16.94
06-05-11 39.86 39.90 39.32 2,247,400 39.50 16.91
06-05-10 39.05 39.90 38.89 977,400 39.86 17.06
06-05-09 38.00 39.27 38.00 1,377,000 38.95 16.67
06-05-08 38.00 38.35 37.92 804,800 38.13 16.32
Date Open High Low Vol Cls adjCls
06-05-05 37.95 38.40 37.50 1,672,600 38.10 16.31
06-05-04 35.10 37.80 35.10 4,305,800 37.77 16.17
06-05-03 34.25 34.58 33.96 788,800 34.13 14.61
06-05-02 34.85 34.97 34.06 593,600 34.19 14.63
06-05-01 34.80 35.29 34.50 903,000 34.60 14.81
06-04-28 35.76 35.95 34.75 567,400 34.80 14.90
06-04-27 36.40 36.41 35.15 681,600 35.75 15.30
06-04-26 35.23 36.54 35.20 2,009,600 36.50 15.62
06-04-25 34.50 35.24 34.50 1,514,200 35.23 15.08
Date Open High Low Vol Cls adjCls
06-04-24 33.50 34.15 32.91 424,600 34.15 14.62
06-04-21 33.73 33.88 33.50 259,400 33.65 14.40
06-04-20 33.50 33.55 33.23 481,200 33.48 14.33
06-04-19 33.90 34.12 33.28 188,800 33.54 14.36
06-04-18 33.90 34.00 33.72 127,400 33.90 14.51
06-04-17 34.20 34.34 33.74 345,200 33.91 14.52
06-04-13 33.50 34.15 33.37 323,800 34.02 14.56
06-04-12 33.55 33.78 33.40 84,200 33.65 14.40
06-04-11 34.05 34.05 33.40 218,200 33.59 14.38
Date Open High Low Vol Cls adjCls
06-04-10 33.92 34.05 33.79 93,400 33.94 14.53
06-04-07 34.04 34.13 33.73 100,800 33.82 14.48
06-04-06 34.15 34.29 33.78 354,400 33.97 14.54
06-04-05 34.20 34.32 34.00 175,800 34.01 14.56
06-04-04 33.90 34.25 33.90 224,000 34.15 14.62
06-04-03 33.90 34.07 33.79 200,000 34.06 14.58
06-03-31 33.70 34.13 33.50 293,800 33.77 14.46
06-03-30 33.97 34.12 33.66 373,400 33.85 14.49
06-03-29 33.60 33.95 33.53 328,000 33.87 14.50
Date Open High Low Vol Cls adjCls
06-03-28 33.25 33.50 33.25 186,800 33.50 14.34
06-03-27 33.10 33.67 33.00 375,000 33.40 14.30
06-03-24 32.96 33.10 32.51 188,000 33.00 14.13
06-03-23 33.10 33.19 32.70 192,600 32.79 14.04
06-03-22 33.00 33.25 32.92 221,400 33.08 14.16
06-03-21 33.76 33.85 33.20 199,600 33.45 14.32
06-03-20 34.47 34.59 33.50 433,600 33.91 14.52
06-03-17 34.78 34.84 34.42 1,000,600 34.57 14.80
06-03-16 34.88 34.89 34.64 643,600 34.78 14.89
Date Open High Low Vol Cls adjCls
06-03-15 34.41 34.85 34.41 1,069,000 34.62 14.82
06-03-14 33.60 34.41 33.48 390,600 34.41 14.73
06-03-13 32.90 33.80 32.90 175,400 33.57 14.37
06-03-10 32.50 33.00 32.20 534,000 32.99 14.12
06-03-09 32.45 32.56 32.34 370,800 32.43 13.88
06-03-08 31.53 32.45 31.35 438,000 32.30 13.83
06-03-07 32.01 32.01 31.50 320,000 31.66 13.55
06-03-06 32.40 32.40 32.10 278,400 32.26 13.81
06-03-03 32.00 32.45 31.95 407,200 32.30 13.83
Date Open High Low Vol Cls adjCls
06-03-02 31.53 32.09 31.45 393,600 32.00 13.70
06-03-01 31.00 31.93 31.00 311,600 31.83 13.62
06-02-28 31.35 31.46 30.92 464,400 30.99 13.27
06-02-27 31.00 31.15 30.78 486,800 30.95 13.25
06-02-24 31.16 31.24 30.87 461,800 31.00 13.27
06-02-23 30.70 31.50 30.65 1,198,600 31.10 13.31
06-02-22 30.00 32.50 29.48 4,741,600 30.45 13.03
06-02-21 34.93 35.55 34.80 494,200 35.25 15.09
06-02-17 35.40 35.40 34.80 268,200 34.83 14.91
Date Open High Low Vol Cls adjCls
06-02-16 35.15 35.36 34.95 209,600 35.34 15.13
06-02-15 35.00 35.42 34.85 315,000 35.15 15.05
06-02-14 34.05 35.15 33.80 494,800 35.00 14.98
06-02-13 34.39 34.39 33.79 157,200 34.10 14.60
06-02-10 34.80 34.95 34.00 194,200 34.49 14.76
06-02-09 34.80 35.09 34.70 203,800 34.80 14.90
06-02-08 35.29 35.40 34.09 367,800 34.70 14.85
06-02-07 34.15 35.55 34.15 837,600 35.54 15.21
06-02-06 34.50 34.55 33.88 184,400 33.95 14.53
Date Open High Low Vol Cls adjCls
06-02-03 33.85 34.59 33.79 151,800 34.55 14.79
06-02-02 35.05 35.18 33.90 442,400 33.95 14.53
06-02-01 34.80 35.15 34.70 353,600 35.00 14.98
06-01-31 34.94 34.98 34.36 1,040,400 34.60 14.81
06-01-30 33.19 33.94 33.05 1,004,200 33.94 14.53
06-01-27 31.75 32.25 31.63 720,800 32.12 13.75
06-01-26 31.00 31.85 30.75 598,400 31.50 13.48
06-01-25 32.99 33.00 29.41 2,491,600 30.80 13.18
06-01-24 33.08 33.35 32.80 285,800 33.05 14.15
Date Open High Low Vol Cls adjCls
06-01-23 32.90 33.30 32.65 199,800 33.08 14.16
06-01-20 32.05 32.80 32.05 274,000 32.80 14.04
06-01-19 32.30 32.35 31.80 259,800 31.90 13.65
06-01-18 32.65 32.77 32.00 563,600 32.30 13.83
06-01-17 32.10 32.95 32.00 514,800 32.70 14.00
06-01-13 32.16 32.16 31.70 459,800 31.85 13.63
06-01-12 32.93 32.93 32.00 294,600 32.21 13.79
06-01-11 33.75 33.79 32.40 445,800 32.95 14.10
06-01-10 33.72 34.10 33.67 236,600 33.79 14.46
Date Open High Low Vol Cls adjCls
06-01-09 33.49 34.10 33.25 422,800 33.87 14.50
06-01-06 33.15 33.50 32.79 273,800 33.45 14.32
06-01-05 33.43 33.49 33.00 278,400 33.12 14.18
06-01-04 33.12 33.47 32.87 1,020,400 33.43 14.31
06-01-03 32.72 33.40 32.31 411,200 33.17 14.20
05-12-30 32.48 32.60 31.62 618,400 32.52 13.92
05-12-29 31.65 32.62 31.65 227,600 32.47 13.90
05-12-28 32.00 32.00 31.42 268,000 31.75 13.59
05-12-27 32.33 32.33 31.50 345,600 32.05 13.72
Date Open High Low Vol Cls adjCls
05-12-23 31.99 32.49 31.37 249,600 32.38 13.86
05-12-22 31.30 32.12 31.06 684,400 32.05 13.72
05-12-21 31.95 31.95 30.75 305,400 31.52 13.49
05-12-20 31.00 31.81 30.60 423,200 31.14 13.33
05-12-19 30.85 31.48 30.55 454,000 31.30 13.40
05-12-16 31.25 31.25 31.00 404,000 31.10 13.31
05-12-15 31.55 31.56 31.00 907,200 31.30 13.40
05-12-14 31.50 32.16 30.71 8,352,000 31.80 13.61
05-12-13 31.79 31.80 30.48 1,820,600 30.59 13.09
Date Open High Low Vol Cls adjCls
05-12-12 31.49 31.95 30.35 719,600 31.91 13.66
05-12-09 31.30 32.50 31.30 616,800 31.55 13.50
05-12-08 30.26 32.17 29.90 596,000 32.01 13.70
05-12-07 29.36 30.26 29.32 265,200 30.25 12.95
05-12-06 29.47 29.47 29.14 311,800 29.33 12.55
05-12-05 29.50 29.54 29.20 120,200 29.37 12.57
05-12-02 29.30 30.09 29.26 350,200 29.45 12.61
05-12-01 28.95 29.36 28.70 546,800 29.27 12.53
05-11-30 28.92 28.95 28.70 272,800 28.95 12.39
Date Open High Low Vol Cls adjCls
05-11-29 29.85 29.85 28.90 548,800 29.00 12.41
05-11-28 30.20 30.35 29.55 167,000 29.84 12.77
05-11-25 29.80 30.65 29.80 246,600 30.24 12.94
05-11-23 29.10 29.65 29.10 110,600 29.65 12.69
05-11-22 29.15 29.40 28.95 378,000 29.22 12.51
05-11-21 29.00 29.15 28.75 74,200 29.10 12.46
05-11-18 29.00 29.07 28.75 70,200 29.00 12.41
05-11-17 28.47 29.10 28.22 137,000 28.81 12.33
05-11-16 28.45 28.90 28.05 214,200 28.57 12.23
Date Open High Low Vol Cls adjCls
05-11-15 28.50 28.69 27.80 597,400 28.20 12.07
05-11-14 30.25 30.25 29.25 204,400 29.35 12.56
05-11-11 30.45 30.45 29.80 175,400 30.15 12.91
05-11-10 30.87 30.99 30.20 295,000 30.50 13.06
05-11-09 30.96 31.44 29.15 994,600 30.95 13.25
05-11-08 32.50 33.75 30.51 1,857,800 30.96 13.25
05-11-07 30.57 31.20 29.99 628,800 30.00 12.84
05-11-04 29.72 32.00 29.55 1,046,000 30.59 13.09
05-11-03 27.35 29.46 27.26 416,000 29.32 12.55
Date Open High Low Vol Cls adjCls
05-11-02 27.05 27.28 26.97 521,000 27.20 11.64
05-11-01 27.00 27.10 26.83 111,200 26.92 11.52
05-10-31 27.31 27.33 26.80 454,600 26.90 11.51
05-10-28 27.29 27.36 26.92 83,400 27.31 11.69
05-10-27 27.50 27.65 27.00 81,400 27.24 11.66
05-10-26 27.80 27.80 27.40 64,200 27.50 11.77
05-10-25 28.10 28.23 27.57 88,600 27.70 11.86
05-10-24 27.69 28.14 27.60 113,000 28.00 11.99
05-10-21 27.75 27.90 27.45 126,400 27.67 11.84
Date Open High Low Vol Cls adjCls
05-10-20 27.59 27.90 27.59 56,400 27.90 11.94
05-10-19 27.78 27.78 27.40 95,000 27.59 11.81
05-10-18 28.11 28.11 27.50 168,800 27.58 11.81
05-10-17 27.85 28.35 27.80 72,000 28.11 12.03
05-10-14 27.41 27.90 27.30 160,800 27.75 11.88
05-10-13 25.42 27.22 25.42 619,400 27.21 11.65
05-10-12 28.25 28.25 25.25 612,600 25.41 10.88
05-10-11 28.70 28.71 28.26 54,000 28.31 12.12
05-10-10 28.75 28.81 28.68 133,600 28.70 12.28
Date Open High Low Vol Cls adjCls
05-10-07 28.90 28.92 28.55 96,600 28.60 12.24
05-10-06 28.75 28.88 28.22 114,000 28.24 12.09
05-10-05 28.50 28.79 28.35 255,400 28.67 12.27
05-10-04 28.93 29.34 28.50 228,200 28.50 12.20
05-10-03 30.34 30.45 28.75 463,800 28.91 12.37
05-09-30 29.72 30.50 29.43 196,200 30.14 12.90
05-09-29 29.50 29.67 29.48 160,000 29.67 12.70
05-09-28 28.75 29.60 28.75 217,600 29.50 12.63
05-09-27 29.65 29.65 29.01 137,200 29.22 12.51
Date Open High Low Vol Cls adjCls
05-09-26 28.23 29.74 28.23 334,400 29.60 12.67
05-09-23 28.00 28.13 27.60 119,600 28.13 12.04
05-09-22 27.80 28.09 27.67 490,000 28.00 11.99
05-09-21 29.57 29.57 26.50 888,600 27.60 11.81
05-09-20 29.53 29.95 29.25 175,000 29.37 12.57
05-09-19 29.13 29.69 29.13 78,800 29.45 12.61
05-09-16 28.40 29.20 28.40 227,800 29.03 12.43
05-09-15 28.51 28.84 28.20 471,000 28.30 12.11
05-09-14 29.40 29.49 28.27 198,800 28.50 12.20
Date Open High Low Vol Cls adjCls
05-09-13 29.43 29.55 29.30 67,400 29.30 12.54
05-09-12 29.50 29.57 29.25 41,000 29.49 12.62
05-09-09 28.91 29.62 28.91 118,000 29.50 12.63
05-09-08 29.20 29.20 28.55 373,600 28.81 12.33
05-09-07 29.81 29.90 29.25 193,600 29.37 12.57
05-09-06 30.00 30.12 29.87 160,400 29.89 12.79
05-09-02 30.20 30.20 29.59 282,800 30.02 12.85
05-09-01 29.50 30.30 29.48 282,800 30.16 12.91
05-08-31 29.00 29.85 28.80 605,200 29.60 12.67
Date Open High Low Vol Cls adjCls
05-08-30 29.00 29.00 28.70 380,600 28.83 12.34
05-08-29 29.08 29.40 28.95 149,000 28.98 12.40
05-08-26 28.75 29.14 28.68 91,800 29.05 12.43
05-08-25 28.95 29.04 28.27 179,600 28.68 12.28
05-08-24 28.92 29.00 28.70 197,400 28.75 12.31
05-08-23 29.80 29.90 28.70 208,400 28.91 12.37
05-08-22 29.85 29.94 29.60 233,000 29.71 12.72
05-08-19 28.85 30.44 28.84 415,600 29.77 12.74
05-08-18 28.25 29.14 28.08 195,000 28.85 12.35
Date Open High Low Vol Cls adjCls
05-08-17 27.97 28.48 27.90 187,000 28.30 12.11
05-08-16 28.07 28.43 28.00 228,800 28.00 11.99
05-08-15 27.80 28.45 27.72 478,200 28.12 12.04
05-08-12 27.75 28.30 27.35 630,400 27.45 11.75
05-08-11 26.80 27.98 26.75 799,000 27.69 11.85
05-08-10 26.60 26.94 26.55 373,800 26.70 11.43
05-08-09 27.45 27.45 26.59 563,800 26.72 11.44
05-08-08 27.50 27.70 26.75 234,000 27.20 11.64
05-08-05 28.10 28.35 27.45 461,000 27.50 11.77
Date Open High Low Vol Cls adjCls
05-08-04 27.50 28.14 27.50 844,000 27.94 11.96
05-08-03 28.40 28.50 27.37 879,400 27.77 11.89
05-08-02 25.00 28.55 25.00 5,429,800 28.25 12.09
05-08-01 23.00 23.40 22.78 439,400 23.40 10.02
05-07-29 23.75 23.75 22.55 1,158,400 22.99 9.84
05-07-28 24.30 24.45 23.55 676,800 23.68 10.14
05-07-27 24.50 24.50 24.15 370,200 24.30 10.40
05-07-26 24.54 24.70 24.37 253,000 24.45 10.47
05-07-25 24.15 24.79 24.15 680,600 24.29 10.40
Date Open High Low Vol Cls adjCls
05-07-22 24.00 24.14 23.95 497,800 24.00 10.27
05-07-21 23.50 23.96 23.42 757,400 23.87 10.22
05-07-20 23.45 23.55 23.35 379,400 23.50 10.06
05-07-19 23.63 23.99 23.35 339,200 23.35 9.99
05-07-18 24.00 24.02 23.30 465,600 23.40 10.02
05-07-15 22.90 24.10 22.85 638,400 23.64 10.12
05-07-14 22.43 23.20 22.38 1,121,600 22.72 9.73
05-07-13 22.41 22.57 22.35 91,000 22.38 9.58
05-07-12 22.50 22.55 22.35 419,000 22.40 9.59
Date Open High Low Vol Cls adjCls
05-07-11 22.60 22.65 22.24 1,567,200 22.43 9.60
05-07-08 21.59 21.71 21.00 689,000 21.71 9.29
05-07-07 21.25 21.61 21.23 460,000 21.59 9.24
05-07-06 21.49 21.49 21.20 259,200 21.22 9.08
05-07-05 21.46 21.49 21.35 93,400 21.46 9.19
05-07-01 21.65 21.80 21.35 474,800 21.40 9.16
05-06-30 21.42 21.65 21.42 259,400 21.61 9.25
05-06-29 21.00 21.86 20.97 1,212,000 21.40 9.16
05-06-28 20.65 20.94 20.65 88,800 20.86 8.93
Date Open High Low Vol Cls adjCls
05-06-27 20.85 20.89 20.74 698,600 20.75 8.88
05-06-24 20.45 21.13 20.45 652,000 20.81 8.91
05-06-23 20.70 20.77 20.40 236,200 20.45 8.75
05-06-22 20.80 20.85 20.36 206,200 20.50 8.77
05-06-21 20.55 20.90 20.50 205,200 20.70 8.86
05-06-20 19.54 21.00 19.35 625,600 20.69 8.86
05-06-17 18.75 19.63 18.75 782,800 19.56 8.37
05-06-16 18.80 18.80 18.55 518,600 18.70 8.00
05-06-15 18.16 18.87 18.02 580,200 18.55 7.94
Date Open High Low Vol Cls adjCls
05-06-14 17.85 18.24 17.77 222,200 18.06 7.73
05-06-13 17.84 17.90 17.69 91,800 17.78 7.61
05-06-10 17.82 18.00 17.70 61,600 17.77 7.61
05-06-09 17.95 18.00 17.77 40,000 17.77 7.61
05-06-08 18.10 18.15 17.90 90,400 17.93 7.67
05-06-07 18.10 18.44 18.05 255,000 18.20 7.79
05-06-06 17.70 18.04 17.70 90,400 18.04 7.72
05-06-03 17.95 18.09 17.84 85,400 17.84 7.64
05-06-02 17.81 18.00 17.76 123,400 18.00 7.70
Date Open High Low Vol Cls adjCls
05-06-01 18.13 18.35 17.50 232,800 17.67 7.56
05-05-31 18.25 18.25 17.95 416,400 18.13 7.76
05-05-27 17.95 18.40 17.95 352,200 18.24 7.81
05-05-26 17.85 18.10 17.80 341,600 17.80 7.62
05-05-25 18.00 18.00 17.70 389,800 17.85 7.64
05-05-24 18.10 18.20 17.80 1,023,200 17.95 7.68
05-05-23 18.15 18.75 18.02 169,800 18.10 7.75
05-05-20 18.00 18.20 17.75 154,000 18.20 7.79
05-05-19 18.09 18.10 17.84 292,200 17.98 7.70
Date Open High Low Vol Cls adjCls
05-05-18 18.00 18.16 17.71 198,000 18.09 7.74
05-05-17 17.10 17.90 16.99 561,800 17.70 7.58
05-05-16 16.67 17.35 16.67 543,400 16.95 7.26
05-05-13 16.45 17.05 16.45 170,600 16.67 7.14
05-05-12 16.50 16.69 16.45 105,400 16.55 7.08
05-05-11 16.15 16.48 16.05 158,600 16.48 7.05
05-05-10 16.15 16.23 16.00 135,800 16.03 6.86
05-05-09 16.05 16.12 16.00 171,600 16.00 6.85
05-05-06 16.30 16.36 16.00 179,400 16.05 6.87
Date Open High Low Vol Cls adjCls
05-05-05 15.99 16.35 15.91 129,600 16.32 6.99
05-05-04 15.92 15.99 15.75 201,400 15.98 6.84
05-05-03 15.50 16.05 15.50 496,600 15.82 6.77
05-05-02 15.15 15.15 14.85 36,200 14.85 6.36
05-04-29 14.95 15.25 14.95 116,200 15.10 6.46
05-04-28 15.00 15.05 14.90 15,000 14.90 6.38
05-04-27 14.85 15.00 14.85 25,800 15.00 6.42
05-04-26 15.10 15.12 14.75 20,400 14.84 6.35
05-04-25 15.20 15.20 15.10 10,600 15.14 6.48
Date Open High Low Vol Cls adjCls
05-04-22 15.35 15.35 15.01 85,800 15.20 6.51
05-04-21 15.10 15.30 15.10 70,000 15.25 6.53
05-04-20 15.04 15.19 15.00 976,000 15.18 6.50
05-04-19 14.60 15.00 14.60 1,036,000 15.00 6.42
05-04-18 14.65 14.80 14.60 355,800 14.65 6.27
05-04-15 14.56 14.70 14.55 32,000 14.65 6.27
05-04-14 14.64 14.70 14.52 16,800 14.65 6.27
05-04-13 14.76 14.83 14.64 30,000 14.64 6.27
05-04-12 14.90 14.90 14.76 96,000 14.76 6.32
Date Open High Low Vol Cls adjCls
05-04-11 14.92 15.05 14.80 189,400 14.93 6.39
05-04-08 14.80 14.99 14.80 12,200 14.96 6.40
05-04-07 14.85 14.85 14.80 13,000 14.80 6.34
05-04-06 14.80 14.86 14.75 205,800 14.80 6.34
05-04-05 15.18 15.18 14.65 153,400 14.80 6.34
05-04-04 15.30 15.39 15.14 27,400 15.18 6.50
05-04-01 15.10 15.41 15.10 33,200 15.20 6.51
05-03-31 15.40 15.43 15.10 134,600 15.24 6.52
05-03-30 15.60 15.60 15.30 124,000 15.40 6.59
Date Open High Low Vol Cls adjCls
05-03-29 15.75 15.75 15.50 124,000 15.65 6.70
05-03-28 16.00 16.00 15.74 66,200 15.75 6.74
05-03-24 15.85 16.00 15.70 80,400 16.00 6.85
05-03-23 16.08 16.08 15.82 63,200 15.90 6.81
05-03-22 16.05 16.08 16.03 46,400 16.03 6.86
05-03-21 16.15 16.15 16.00 42,000 16.05 6.87
05-03-18 16.10 16.10 16.00 470,400 16.06 6.87
05-03-17 16.00 16.10 15.99 358,400 16.00 6.85
05-03-16 16.00 16.05 15.89 291,400 15.99 6.84
Date Open High Low Vol Cls adjCls
05-03-15 16.15 16.20 16.00 199,200 16.00 6.85
05-03-14 16.15 16.29 16.15 408,800 16.15 6.91
05-03-11 16.00 16.15 16.00 194,400 16.15 6.91
05-03-10 16.15 16.15 15.98 317,400 15.99 6.84
05-03-09 16.00 16.29 15.90 279,400 16.15 6.91
05-03-08 16.00 16.05 15.95 455,400 16.00 6.85
05-03-07 15.90 16.15 15.75 403,000 16.00 6.85
05-03-04 15.85 16.01 15.80 118,600 15.90 6.81
05-03-03 15.85 15.87 15.70 111,000 15.80 6.76
Date Open High Low Vol Cls adjCls
05-03-02 15.85 15.85 15.70 58,000 15.85 6.78
05-03-01 15.73 15.85 15.60 124,000 15.85 6.78
05-02-28 15.75 15.82 15.66 68,000 15.78 6.75
05-02-25 15.95 15.97 15.75 109,200 15.76 6.75
05-02-24 16.24 16.24 15.91 106,600 15.95 6.83
05-02-23 16.40 16.40 16.20 98,400 16.25 6.96
05-02-22 16.60 16.70 16.36 143,200 16.40 7.02
05-02-18 16.45 16.70 16.40 106,800 16.50 7.06
05-02-17 16.05 16.50 16.00 78,200 16.50 7.06
Date Open High Low Vol Cls adjCls
05-02-16 15.80 16.00 15.72 279,200 16.00 6.85
05-02-15 15.95 16.10 15.30 155,200 15.86 6.79
05-02-14 16.48 16.48 15.90 183,200 15.90 6.81
05-02-11 16.45 16.67 16.40 77,600 16.48 7.05
05-02-10 16.44 16.60 16.37 85,200 16.51 7.07
05-02-09 16.63 16.65 16.25 31,800 16.44 7.04
05-02-08 16.30 16.65 16.30 92,400 16.63 7.12
05-02-07 16.15 16.30 16.15 60,600 16.30 6.98
05-02-04 16.00 16.20 15.95 600,000 16.10 6.89
Date Open High Low Vol Cls adjCls
05-02-03 16.10 16.15 15.85 132,200 16.00 6.85
05-02-02 16.35 16.35 16.10 249,400 16.13 6.90
05-02-01 16.05 16.35 15.80 135,000 16.35 7.00
05-01-31 15.90 16.05 15.82 64,200 16.05 6.87
05-01-28 15.90 15.99 15.40 1,410,000 15.80 6.76
05-01-27 15.90 16.05 15.70 749,000 15.80 6.76
05-01-26 16.10 16.16 15.75 932,000 15.80 6.76
05-01-25 16.20 16.25 16.05 368,000 16.10 6.89
05-01-24 16.22 16.24 16.05 169,800 16.10 6.89
Date Open High Low Vol Cls adjCls
05-01-21 16.25 16.27 16.00 140,800 16.10 6.89
05-01-20 16.30 16.32 16.10 203,000 16.10 6.89
05-01-19 16.20 16.40 16.15 234,000 16.15 6.91
05-01-18 16.15 16.20 15.95 156,200 16.08 6.88
05-01-14 16.00 16.10 15.90 107,200 16.00 6.85
05-01-13 15.90 16.08 15.80 362,600 15.96 6.83
05-01-12 15.90 16.00 15.60 228,000 15.75 6.74
05-01-11 16.05 16.05 15.85 126,600 15.90 6.81
05-01-10 15.65 16.01 15.65 144,000 16.00 6.85
Date Open High Low Vol Cls adjCls
05-01-07 15.95 15.95 15.65 142,600 15.65 6.70
05-01-06 15.50 15.80 15.40 602,800 15.65 6.70
05-01-05 16.15 16.15 15.55 230,600 15.60 6.68
05-01-04 16.35 16.35 15.80 203,800 15.99 6.84
05-01-03 16.25 16.45 15.60 207,800 16.03 6.86
04-12-31 15.85 16.40 15.75 863,400 16.25 6.96
04-12-30 15.75 15.79 15.07 434,200 15.75 6.74
04-12-29 16.00 16.08 15.55 106,600 15.71 6.72
04-12-28 15.93 16.24 15.85 312,800 15.98 6.84
Date Open High Low Vol Cls adjCls
04-12-27 16.72 16.75 15.75 703,600 15.98 6.84
04-12-23 16.20 16.85 16.10 1,009,800 16.50 7.06
04-12-22 15.35 16.10 14.90 609,600 15.95 6.83
04-12-21 14.60 15.61 14.40 897,800 15.60 6.68
04-12-20 14.60 15.20 14.60 338,400 14.60 6.25
04-12-17 14.60 14.73 14.36 954,400 14.70 6.29
04-12-16 14.00 14.89 14.00 12,120,000 14.72 6.30