John Hancock Pfd Income Fund II (HPF)

22.67
+0.10 (+0.44%)
Exchange
NYQ
Day Range
22.60 - 22.74
52 Week Range
18.28 - 22.74
Open
22.70
Avg. Vol
50,286
Short ratio
0.00
PEG Ratio
0.00
Earnings Share
1.09

John Hancock Pfd Income Fund II (HPF) Historicals

Date Open High Low Vol Cls adjCls
16-06-30 22.70 22.74 22.60 92,000 22.70 22.70
16-06-29 22.53 22.70 22.50 114,900 22.60 22.60
16-06-28 22.30 22.68 22.30 70,600 22.56 22.56
16-06-27 22.08 22.25 21.91 76,000 22.17 22.17
16-06-24 21.73 22.19 21.51 70,000 22.14 22.14
16-06-23 22.17 22.25 22.16 31,400 22.16 22.16
16-06-22 22.12 22.21 22.10 44,200 22.18 22.18
16-06-21 22.13 22.20 22.09 25,600 22.12 22.12
16-06-20 22.10 22.23 22.10 28,500 22.14 22.14
Date Open High Low Vol Cls adjCls
16-06-17 21.82 22.06 21.76 30,500 22.05 22.05
16-06-16 21.75 21.86 21.65 29,600 21.82 21.82
16-06-15 21.79 21.86 21.76 54,500 21.83 21.83
16-06-14 21.79 21.80 21.61 43,700 21.76 21.76
16-06-13 21.92 21.98 21.74 77,200 21.74 21.74
16-06-10 22.13 22.30 22.10 58,400 22.13 22.13
16-06-09 22.28 22.31 22.15 43,300 22.28 22.28
16-06-08 22.35 22.41 22.24 52,400 22.39 22.25
16-06-07 22.44 22.45 22.28 40,700 22.35 22.21
Date Open High Low Vol Cls adjCls
16-06-06 22.44 22.44 22.34 50,000 22.44 22.30
16-06-03 22.15 22.44 22.11 43,000 22.44 22.30
16-06-02 22.10 22.23 22.10 52,300 22.20 22.06
16-06-01 21.97 22.14 21.92 52,000 22.11 21.97
16-05-31 21.92 22.08 21.92 36,800 21.97 21.83
16-05-27 21.91 22.08 21.89 37,900 22.00 21.86
16-05-26 21.87 21.95 21.78 25,300 21.95 21.81
16-05-25 21.87 22.00 21.81 70,300 21.96 21.82
16-05-24 21.78 21.96 21.75 46,700 21.96 21.82
Date Open High Low Vol Cls adjCls
16-05-23 21.50 21.70 21.47 45,600 21.66 21.52
16-05-20 21.36 21.57 21.30 43,200 21.38 21.25
16-05-19 21.80 21.80 21.23 117,100 21.24 21.11
16-05-18 22.12 22.12 21.73 63,500 21.97 21.83
16-05-17 22.03 22.15 22.02 28,600 22.12 21.98
16-05-16 22.12 22.13 22.05 39,900 22.10 21.96
16-05-13 22.12 22.12 21.96 56,400 22.08 21.94
16-05-12 22.08 22.14 21.98 52,800 22.12 21.98
16-05-11 22.00 22.08 21.96 43,000 21.97 21.83
Date Open High Low Vol Cls adjCls
16-05-10 22.15 22.15 21.96 60,100 21.99 21.85
16-05-09 22.21 22.21 22.11 39,400 22.19 21.91
16-05-06 21.97 22.23 21.94 48,300 22.23 21.95
16-05-05 21.96 21.98 21.84 38,800 21.96 21.69
16-05-04 21.87 21.94 21.72 71,800 21.89 21.62
16-05-03 21.68 21.80 21.62 63,400 21.80 21.53
16-05-02 21.70 21.72 21.66 63,500 21.68 21.41
16-04-29 21.65 21.71 21.52 33,200 21.66 21.39
16-04-28 21.69 21.73 21.54 53,300 21.57 21.30
Date Open High Low Vol Cls adjCls
16-04-27 21.66 21.67 21.58 42,700 21.64 21.37
16-04-26 21.58 21.70 21.52 57,500 21.63 21.36
16-04-25 21.58 21.58 21.45 43,000 21.51 21.24
16-04-22 21.49 21.54 21.38 26,900 21.54 21.27
16-04-21 21.52 21.62 21.43 46,000 21.43 21.16
16-04-20 21.54 21.57 21.44 32,600 21.44 21.17
16-04-19 21.46 21.53 21.41 29,400 21.48 21.21
16-04-18 21.17 21.38 21.16 53,000 21.38 21.11
16-04-15 21.10 21.14 20.96 25,300 21.14 20.88
Date Open High Low Vol Cls adjCls
16-04-14 20.95 21.10 20.91 25,600 21.07 20.81
16-04-13 21.01 21.05 20.90 29,700 20.91 20.65
16-04-12 20.98 21.05 20.93 41,500 20.94 20.68
16-04-11 20.90 21.00 20.82 46,700 20.92 20.66
16-04-08 20.97 20.99 20.81 37,700 20.81 20.55
16-04-07 21.00 21.05 20.77 34,200 20.83 20.57
16-04-06 20.95 21.17 20.93 34,000 21.09 20.69
16-04-05 20.64 20.91 20.61 47,400 20.88 20.48
16-04-04 20.95 21.00 20.64 66,800 20.64 20.25
Date Open High Low Vol Cls adjCls
16-04-01 21.22 21.32 20.69 138,600 20.83 20.43
16-03-31 21.43 21.47 21.23 55,700 21.26 20.85
16-03-30 21.40 21.40 21.31 54,600 21.34 20.93
16-03-29 21.13 21.36 21.03 95,800 21.35 20.94
16-03-28 21.02 21.13 21.00 35,500 21.02 20.62
16-03-24 20.91 20.99 20.85 42,500 20.96 20.56
16-03-23 20.86 21.00 20.85 42,200 20.99 20.59
16-03-22 20.85 20.95 20.81 36,400 20.92 20.52
16-03-21 20.80 20.83 20.78 38,400 20.83 20.43
Date Open High Low Vol Cls adjCls
16-03-18 20.78 20.81 20.68 30,800 20.79 20.39
16-03-17 20.57 20.70 20.54 49,100 20.68 20.29
16-03-16 20.50 20.57 20.41 54,000 20.53 20.14
16-03-15 20.52 20.53 20.14 60,100 20.47 20.08
16-03-14 20.55 20.57 20.42 28,700 20.53 20.14
16-03-11 20.55 20.58 20.46 44,300 20.52 20.13
16-03-10 20.57 20.57 20.31 34,200 20.44 20.05
16-03-09 20.46 20.54 20.41 45,100 20.52 20.13
16-03-08 20.50 20.53 20.42 47,000 20.48 19.95
Date Open High Low Vol Cls adjCls
16-03-07 20.33 20.57 20.20 73,400 20.48 19.95
16-03-04 20.35 20.37 20.23 76,400 20.37 19.84
16-03-03 20.20 20.38 20.13 106,600 20.33 19.81
16-03-02 20.15 20.21 20.11 80,500 20.17 19.65
16-03-01 20.31 20.31 20.15 63,900 20.15 19.63
16-02-29 20.11 20.27 20.04 71,100 20.23 19.71
16-02-26 20.00 20.12 19.95 31,800 20.04 19.52
16-02-25 19.95 20.03 19.89 46,900 19.97 19.46
16-02-24 19.70 20.03 19.68 124,500 19.96 19.45
Date Open High Low Vol Cls adjCls
16-02-23 19.57 19.81 19.51 31,600 19.79 19.28
16-02-22 19.65 19.69 19.57 62,100 19.59 19.08
16-02-19 19.44 19.59 19.35 42,000 19.55 19.05
16-02-18 19.45 19.51 19.35 48,700 19.46 18.96
16-02-17 19.28 19.42 19.19 56,700 19.32 18.82
16-02-16 19.10 19.27 18.95 75,900 19.14 18.65
16-02-12 19.11 19.19 18.99 66,800 19.02 18.53
16-02-11 19.31 19.35 19.00 101,100 19.01 18.52
16-02-10 19.57 19.60 19.44 30,900 19.47 18.97
Date Open High Low Vol Cls adjCls
16-02-09 19.45 19.61 19.19 58,800 19.44 18.94
16-02-08 19.99 20.10 19.59 88,700 19.70 19.06
16-02-05 20.27 20.28 20.02 73,600 20.11 19.45
16-02-04 20.25 20.30 20.18 46,100 20.26 19.60
16-02-03 20.22 20.25 20.06 88,500 20.25 19.59
16-02-02 19.98 20.07 19.90 57,400 20.06 19.40
16-02-01 19.96 20.02 19.91 60,700 20.01 19.36
16-01-29 19.80 19.97 19.65 56,500 19.96 19.31
16-01-28 19.54 19.73 19.33 95,200 19.70 19.06
Date Open High Low Vol Cls adjCls
16-01-27 19.32 19.40 19.32 43,900 19.39 18.76
16-01-26 19.25 19.37 19.25 33,900 19.36 18.73
16-01-25 19.39 19.39 19.20 33,500 19.21 18.58
16-01-22 19.27 19.43 19.11 37,900 19.39 18.76
16-01-21 19.12 19.18 18.85 49,300 19.04 18.42
16-01-20 18.94 18.99 18.49 112,400 18.97 18.35
16-01-19 19.43 19.43 19.03 55,200 19.04 18.42
16-01-15 19.08 19.31 18.99 54,700 19.26 18.63
16-01-14 19.37 19.49 19.21 59,300 19.23 18.60
Date Open High Low Vol Cls adjCls
16-01-13 19.91 19.91 19.33 87,800 19.33 18.70
16-01-12 19.92 19.94 19.79 39,600 19.84 19.19
16-01-11 20.00 20.13 19.85 67,200 19.97 19.18
16-01-08 19.90 20.08 19.82 68,900 20.02 19.23
16-01-07 19.85 19.91 19.81 64,700 19.82 19.04
16-01-06 19.82 20.04 19.78 63,900 19.99 19.20
16-01-05 19.64 19.98 19.64 116,600 19.90 19.11
16-01-04 19.47 19.70 19.35 66,600 19.70 18.92
15-12-31 19.63 19.70 19.57 48,100 19.61 18.84
Date Open High Low Vol Cls adjCls
15-12-30 19.51 19.65 19.51 46,400 19.63 18.85
15-12-29 19.44 19.51 19.39 51,200 19.50 18.73
15-12-28 19.51 19.55 19.45 30,200 19.46 18.69
15-12-24 19.49 19.55 19.44 15,800 19.49 18.72
15-12-23 19.40 19.50 19.38 41,000 19.49 18.72
15-12-22 19.13 19.30 19.13 47,200 19.28 18.52
15-12-21 19.10 19.17 19.06 39,300 19.14 18.38
15-12-18 19.04 19.20 19.01 65,700 19.15 18.39
15-12-17 18.99 19.07 18.96 90,000 19.04 18.29
Date Open High Low Vol Cls adjCls
15-12-16 18.75 18.97 18.70 45,900 18.94 18.19
15-12-15 18.41 18.69 18.41 84,300 18.66 17.92
15-12-14 18.78 18.80 18.40 82,600 18.40 17.67
15-12-11 19.03 19.07 18.84 65,400 18.87 18.12
15-12-10 19.01 19.18 19.01 20,800 19.08 18.33
15-12-09 19.20 19.32 19.03 31,600 19.05 18.30
15-12-08 19.24 19.34 19.15 67,700 19.30 18.40
15-12-07 19.30 19.33 19.21 52,200 19.25 18.36
15-12-04 19.32 19.47 19.31 40,800 19.43 18.53
Date Open High Low Vol Cls adjCls
15-12-03 19.41 19.45 19.32 49,200 19.37 18.47
15-12-02 19.51 19.54 19.41 51,700 19.52 18.61
15-12-01 19.45 19.55 19.42 58,900 19.53 18.62
15-11-30 19.46 19.55 19.43 51,700 19.50 18.59
15-11-27 19.42 19.45 19.24 29,000 19.43 18.53
15-11-25 19.40 19.45 19.36 21,400 19.38 18.48
15-11-24 19.34 19.40 19.31 31,200 19.38 18.48
15-11-23 19.34 19.35 19.28 26,000 19.29 18.39
15-11-20 19.27 19.34 19.27 16,700 19.30 18.40
Date Open High Low Vol Cls adjCls
15-11-19 19.29 19.35 19.27 19,500 19.28 18.38
15-11-18 19.32 19.34 19.26 24,400 19.30 18.40
15-11-17 19.33 19.39 19.30 31,000 19.34 18.44
15-11-16 19.36 19.43 19.35 41,800 19.38 18.48
15-11-13 19.36 19.44 19.31 35,100 19.41 18.51
15-11-12 19.48 19.60 19.41 123,100 19.43 18.53
15-11-11 19.55 19.58 19.50 36,200 19.51 18.60
15-11-10 19.41 19.58 19.41 45,800 19.51 18.60
15-11-09 19.60 19.60 19.43 55,100 19.49 18.58
Date Open High Low Vol Cls adjCls
15-11-06 19.94 19.94 19.60 82,000 19.74 18.69
15-11-05 19.95 20.04 19.95 42,300 20.01 18.95
15-11-04 19.95 19.99 19.93 27,700 19.96 18.90
15-11-03 19.85 20.00 19.85 42,200 19.95 18.89
15-11-02 19.65 19.96 19.65 47,200 19.94 18.88
15-10-30 19.72 19.75 19.59 40,000 19.68 18.63
15-10-29 19.60 19.66 19.59 18,100 19.66 18.61
15-10-28 19.61 19.69 19.60 32,300 19.66 18.61
15-10-27 19.59 19.73 19.59 37,200 19.65 18.60
Date Open High Low Vol Cls adjCls
15-10-26 19.51 19.62 19.51 25,300 19.62 18.58
15-10-23 19.60 19.73 19.53 38,800 19.56 18.52
15-10-22 19.53 19.67 19.53 33,600 19.58 18.54
15-10-21 19.41 19.55 19.41 26,500 19.55 18.51
15-10-20 19.35 19.45 19.35 17,800 19.45 18.41
15-10-19 19.36 19.51 19.33 38,500 19.35 18.32
15-10-16 19.32 19.47 19.32 36,700 19.42 18.39
15-10-15 19.26 19.40 19.25 34,700 19.38 18.35
15-10-14 19.29 19.32 19.24 21,000 19.27 18.24
Date Open High Low Vol Cls adjCls
15-10-13 19.21 19.29 19.21 29,300 19.23 18.21
15-10-12 19.20 19.28 19.20 17,600 19.24 18.22
15-10-09 19.23 19.35 19.14 39,400 19.23 18.21
15-10-08 19.13 19.26 19.09 43,700 19.21 18.19
15-10-07 19.17 19.30 19.11 44,100 19.27 18.11
15-10-06 19.21 19.21 19.05 31,900 19.15 18.00
15-10-05 18.97 19.17 18.96 27,200 19.15 18.00
15-10-02 18.88 18.97 18.84 33,600 18.97 17.83
15-10-01 19.06 19.08 18.93 75,400 18.97 17.83
Date Open High Low Vol Cls adjCls
15-09-30 19.05 19.12 18.96 64,000 19.12 17.97
15-09-29 18.96 19.09 18.86 52,600 18.92 17.78
15-09-28 19.16 19.16 18.98 28,900 18.98 17.84
15-09-25 19.12 19.19 19.09 22,300 19.15 18.00
15-09-24 19.04 19.12 19.03 45,700 19.11 17.96
15-09-23 18.93 19.09 18.93 16,400 19.06 17.91
15-09-22 18.91 19.01 18.89 29,000 18.91 17.77
15-09-21 19.01 19.08 19.01 16,900 19.01 17.87
15-09-18 18.90 19.09 18.84 47,200 19.01 17.87
Date Open High Low Vol Cls adjCls
15-09-17 18.80 19.01 18.80 43,100 18.94 17.80
15-09-16 18.83 18.90 18.76 33,300 18.88 17.75
15-09-15 18.75 18.81 18.68 23,900 18.81 17.68
15-09-14 18.87 18.94 18.68 37,400 18.70 17.58
15-09-11 18.85 18.98 18.85 15,300 18.95 17.81
15-09-10 18.93 18.98 18.92 32,500 18.93 17.79
15-09-09 18.97 19.00 18.85 37,400 18.94 17.80
15-09-08 18.96 19.08 18.96 82,400 19.08 17.80
15-09-04 19.00 19.07 18.90 33,100 18.94 17.67
Date Open High Low Vol Cls adjCls
15-09-03 19.09 19.16 19.05 49,800 19.13 17.85
15-09-02 19.07 19.15 19.06 41,900 19.14 17.86
15-09-01 18.85 19.14 18.85 41,200 19.11 17.83
15-08-31 19.09 19.17 19.05 41,800 19.13 17.85
15-08-28 18.97 19.10 18.97 29,500 19.10 17.82
15-08-27 18.99 19.02 18.82 53,800 19.02 17.75
15-08-26 18.68 18.89 18.67 75,200 18.88 17.62
15-08-25 18.52 18.69 18.43 47,800 18.55 17.31
15-08-24 19.05 19.15 18.28 255,400 18.28 17.06
Date Open High Low Vol Cls adjCls
15-08-21 19.05 19.15 18.92 85,100 18.96 17.69
15-08-20 19.20 19.21 19.07 58,500 19.15 17.87
15-08-19 19.26 19.28 19.15 45,800 19.20 17.91
15-08-18 19.25 19.32 19.20 54,300 19.32 18.03
15-08-17 19.17 19.38 19.17 42,500 19.32 18.03
15-08-14 19.20 19.28 19.16 52,000 19.20 17.91
15-08-13 19.36 19.42 19.20 72,300 19.20 17.91
15-08-12 19.25 19.46 19.21 69,200 19.41 18.11
15-08-11 19.33 19.39 19.20 44,300 19.28 17.99
Date Open High Low Vol Cls adjCls
15-08-10 19.41 19.53 19.41 27,200 19.50 18.06
15-08-07 19.47 19.48 19.36 42,600 19.42 17.99
15-08-06 19.50 19.55 19.42 50,300 19.51 18.07
15-08-05 19.62 19.68 19.53 42,800 19.55 18.11
15-08-04 19.54 19.64 19.54 22,400 19.62 18.17
15-08-03 19.47 19.60 19.47 55,000 19.54 18.10
15-07-31 19.47 19.60 19.47 42,200 19.51 18.07
15-07-30 19.35 19.50 19.35 30,300 19.47 18.04
15-07-29 19.32 19.47 19.32 37,800 19.37 17.94
Date Open High Low Vol Cls adjCls
15-07-28 19.36 19.46 19.29 50,100 19.36 17.93
15-07-27 19.23 19.32 19.22 53,600 19.29 17.87
15-07-24 19.43 19.49 19.31 40,700 19.32 17.90
15-07-23 19.57 19.57 19.43 30,700 19.43 18.00
15-07-22 19.46 19.58 19.46 48,800 19.52 18.08
15-07-21 19.64 19.64 19.55 26,800 19.55 18.11
15-07-20 19.64 19.66 19.59 41,300 19.60 18.16
15-07-17 19.68 19.70 19.55 55,400 19.66 18.21
15-07-16 19.65 19.72 19.59 42,100 19.63 18.18
Date Open High Low Vol Cls adjCls
15-07-15 19.60 19.65 19.57 30,100 19.62 18.17
15-07-14 19.52 19.61 19.48 30,500 19.60 18.16
15-07-13 19.52 19.62 19.52 25,200 19.56 18.12
15-07-10 19.55 19.58 19.49 27,200 19.58 18.14
15-07-09 19.47 19.52 19.38 36,300 19.50 18.06
15-07-08 19.47 19.62 19.47 25,200 19.52 17.95
15-07-07 19.63 19.72 19.50 60,300 19.62 18.04
15-07-06 19.46 19.70 19.40 51,500 19.68 18.10
15-07-02 19.30 19.51 19.30 37,600 19.46 17.90
Date Open High Low Vol Cls adjCls
15-07-01 19.33 19.34 19.23 52,600 19.26 17.71
15-06-30 19.16 19.35 19.16 84,500 19.25 17.70
15-06-29 19.30 19.30 19.00 100,700 19.11 17.57
15-06-26 19.62 19.69 19.37 48,400 19.37 17.81
15-06-25 19.70 19.82 19.67 49,900 19.69 18.11
15-06-24 19.63 19.75 19.53 43,800 19.74 18.15
15-06-23 19.65 19.78 19.56 38,500 19.64 18.06
15-06-22 19.63 19.73 19.58 65,400 19.68 18.10
15-06-19 19.68 19.77 19.59 22,600 19.70 18.12
Date Open High Low Vol Cls adjCls
15-06-18 19.61 19.80 19.61 71,100 19.70 18.12
15-06-17 19.69 19.80 19.61 36,900 19.68 18.10
15-06-16 19.57 19.79 19.57 54,200 19.78 18.19
15-06-15 19.58 19.67 19.50 72,200 19.64 18.06
15-06-12 19.64 19.75 19.63 52,400 19.70 18.12
15-06-11 19.69 19.78 19.64 55,900 19.73 18.14
15-06-10 19.62 19.81 19.50 71,100 19.64 18.06
15-06-09 20.07 20.09 19.82 64,100 19.82 18.23
15-06-08 20.30 20.32 20.20 22,800 20.21 18.46
Date Open High Low Vol Cls adjCls
15-06-05 20.28 20.38 20.23 33,700 20.34 18.58
15-06-04 20.35 20.49 20.30 23,400 20.36 18.59
15-06-03 20.51 20.53 20.38 40,600 20.39 18.62
15-06-02 20.56 20.62 20.45 89,500 20.52 18.74
15-06-01 20.66 20.66 20.57 45,300 20.58 18.80
15-05-29 20.64 20.66 20.56 57,800 20.61 18.82
15-05-28 20.61 20.70 20.54 30,100 20.58 18.80
15-05-27 20.57 20.71 20.52 44,600 20.71 18.91
15-05-26 20.60 20.60 20.53 46,800 20.57 18.79
Date Open High Low Vol Cls adjCls
15-05-22 20.58 20.61 20.49 24,200 20.52 18.74
15-05-21 20.50 20.58 20.46 31,000 20.55 18.77
15-05-20 20.33 20.49 20.33 26,900 20.49 18.71
15-05-19 20.45 20.46 20.29 28,100 20.41 18.64
15-05-18 20.57 20.57 20.46 22,600 20.49 18.71
15-05-15 20.57 20.63 20.53 51,600 20.58 18.80
15-05-14 20.41 20.62 20.40 50,100 20.57 18.79
15-05-13 20.39 20.40 20.26 39,000 20.33 18.57
15-05-12 20.31 20.37 20.20 45,000 20.30 18.54
Date Open High Low Vol Cls adjCls
15-05-11 20.45 20.55 20.36 39,400 20.45 18.68
15-05-08 20.44 20.58 20.39 33,700 20.54 18.76
15-05-07 20.63 20.63 20.13 114,600 20.36 18.59
15-05-06 21.04 21.17 20.65 43,400 20.73 18.80
15-05-05 21.03 21.08 20.98 23,100 21.07 19.11
15-05-04 21.10 21.13 21.05 26,600 21.05 19.10
15-05-01 21.10 21.17 21.10 49,200 21.10 19.14
15-04-30 21.16 21.18 21.10 44,100 21.18 19.21
15-04-29 21.06 21.16 21.06 18,900 21.14 19.18
Date Open High Low Vol Cls adjCls
15-04-28 21.05 21.19 21.03 29,600 21.17 19.20
15-04-27 21.30 21.35 21.00 70,300 21.05 19.10
15-04-24 21.10 21.26 21.08 33,000 21.19 19.22
15-04-23 21.04 21.11 21.04 24,700 21.10 19.14
15-04-22 21.13 21.13 20.99 35,400 21.03 19.08
15-04-21 21.02 21.13 20.99 35,400 21.13 19.17
15-04-20 21.11 21.11 20.98 30,500 20.98 19.03
15-04-17 20.95 21.00 20.95 22,200 21.00 19.05
15-04-16 21.00 21.00 20.97 22,700 21.00 19.05
Date Open High Low Vol Cls adjCls
15-04-15 20.94 21.00 20.92 19,700 21.00 19.05
15-04-14 20.96 21.00 20.91 30,200 20.91 18.97
15-04-13 21.10 21.10 20.94 31,900 20.97 19.02
15-04-10 20.92 21.04 20.92 21,500 21.03 19.08
15-04-09 20.90 21.07 20.90 23,400 21.01 19.06
15-04-08 21.08 21.12 21.05 23,200 21.11 19.02
15-04-07 21.09 21.12 21.03 38,200 21.11 19.02
15-04-06 21.05 21.09 21.02 24,700 21.09 19.00
15-04-02 21.00 21.06 21.00 25,500 21.02 18.94
Date Open High Low Vol Cls adjCls
15-04-01 21.05 21.09 21.00 33,300 21.00 18.92
15-03-31 21.05 21.06 21.00 56,100 21.00 18.92
15-03-30 20.96 21.10 20.96 25,800 21.01 18.93
15-03-27 21.00 21.03 20.96 23,500 20.96 18.89
15-03-26 20.95 21.07 20.93 35,000 21.03 18.95
15-03-25 20.94 20.96 20.88 34,700 20.89 18.82
15-03-24 20.91 20.96 20.85 43,700 20.85 18.79
15-03-23 20.90 20.95 20.85 24,600 20.91 18.84
15-03-20 20.87 20.94 20.85 16,100 20.90 18.83
Date Open High Low Vol Cls adjCls
15-03-19 20.96 20.96 20.86 24,500 20.90 18.83
15-03-18 20.69 20.96 20.63 32,200 20.94 18.87
15-03-17 20.62 20.70 20.62 37,200 20.62 18.58
15-03-16 20.72 20.80 20.64 40,900 20.66 18.62
15-03-13 20.71 20.77 20.69 29,100 20.69 18.64
15-03-12 20.83 20.88 20.81 22,400 20.81 18.75
15-03-11 20.88 20.94 20.82 27,700 20.82 18.76
15-03-10 20.78 20.89 20.75 50,700 20.83 18.77
15-03-09 20.89 20.89 20.77 39,100 20.87 18.68
Date Open High Low Vol Cls adjCls
15-03-06 21.06 21.06 20.75 63,800 20.77 18.59
15-03-05 21.03 21.14 21.03 38,300 21.10 18.89
15-03-04 21.08 21.10 20.99 44,900 21.08 18.87
15-03-03 21.09 21.09 20.98 82,400 21.06 18.85
15-03-02 21.00 21.10 20.98 50,900 21.09 18.88
15-02-27 20.95 21.03 20.85 28,800 20.99 18.79
15-02-26 20.96 20.96 20.87 47,000 20.92 18.72
15-02-25 20.99 21.00 20.93 35,500 20.93 18.73
15-02-24 21.00 21.00 20.96 39,400 20.96 18.76
Date Open High Low Vol Cls adjCls
15-02-23 20.95 21.01 20.90 28,300 20.96 18.76
15-02-20 20.82 20.91 20.77 32,400 20.88 18.69
15-02-19 20.91 20.98 20.73 40,300 20.73 18.55
15-02-18 20.83 20.93 20.68 36,100 20.92 18.72
15-02-17 21.06 21.08 20.83 44,400 20.87 18.68
15-02-13 21.19 21.25 21.13 27,000 21.16 18.94
15-02-12 21.22 21.28 21.19 22,100 21.19 18.97
15-02-11 21.15 21.27 21.15 23,300 21.27 19.04
15-02-10 21.20 21.22 21.03 62,600 21.09 18.88
Date Open High Low Vol Cls adjCls
15-02-09 21.25 21.38 21.23 52,900 21.34 18.98
15-02-06 21.28 21.28 21.19 21,800 21.28 18.92
15-02-05 21.14 21.39 21.14 32,000 21.29 18.93
15-02-04 21.45 21.45 21.12 49,800 21.14 18.80
15-02-03 21.40 21.40 21.32 27,300 21.35 18.98
15-02-02 21.22 21.33 21.15 37,300 21.33 18.97
15-01-30 21.12 21.25 21.10 32,500 21.21 18.86
15-01-29 21.01 21.19 20.96 23,300 21.13 18.79
15-01-28 21.01 21.07 20.99 30,900 21.01 18.68
Date Open High Low Vol Cls adjCls
15-01-27 20.99 21.03 20.94 42,400 21.00 18.67
15-01-26 21.05 21.05 20.96 28,200 20.97 18.65
15-01-23 20.94 21.00 20.93 32,200 20.99 18.66
15-01-22 20.94 20.94 20.90 26,400 20.93 18.61
15-01-21 20.91 20.92 20.84 29,100 20.87 18.56
15-01-20 20.89 20.92 20.81 37,600 20.89 18.58
15-01-16 20.78 20.79 20.73 30,000 20.79 18.49
15-01-15 20.72 20.78 20.67 22,300 20.73 18.43
15-01-14 20.77 20.82 20.61 30,900 20.64 18.35
Date Open High Low Vol Cls adjCls
15-01-13 20.94 20.96 20.80 31,500 20.82 18.51
15-01-12 21.03 21.08 20.93 39,800 20.93 18.61
15-01-09 20.85 21.07 20.85 62,500 21.01 18.68
15-01-08 20.87 21.02 20.87 79,800 20.99 18.66
15-01-07 20.80 20.84 20.75 36,200 20.83 18.52
15-01-06 20.69 20.80 20.64 46,400 20.73 18.43
15-01-05 20.40 20.69 20.39 66,200 20.68 18.39
15-01-02 20.40 20.51 20.36 33,200 20.48 18.21
14-12-31 20.48 20.53 20.34 38,700 20.34 18.09
Date Open High Low Vol Cls adjCls
14-12-30 20.53 20.60 20.47 63,000 20.47 18.20
14-12-29 20.58 20.64 20.53 40,800 20.53 18.26
14-12-26 20.53 20.67 20.47 50,500 20.61 18.33
14-12-24 20.60 20.61 20.45 17,400 20.52 18.25
14-12-23 20.77 20.79 20.60 52,700 20.63 18.22
14-12-22 20.66 20.82 20.66 22,500 20.70 18.28
14-12-19 20.59 20.75 20.55 59,700 20.72 18.30
14-12-18 20.55 20.64 20.41 57,600 20.54 18.14
14-12-17 20.10 20.34 20.10 28,300 20.34 17.96
Date Open High Low Vol Cls adjCls
14-12-16 20.28 20.31 20.15 58,000 20.18 17.82
14-12-15 20.47 20.47 20.30 47,400 20.30 17.93
14-12-12 20.39 20.40 20.30 33,600 20.33 17.95
14-12-11 20.29 20.49 20.27 39,300 20.43 18.04
14-12-10 20.53 20.55 20.22 56,300 20.27 17.90
14-12-09 20.44 20.54 20.32 58,200 20.52 18.12
14-12-08 20.57 20.60 20.51 43,100 20.59 18.06
14-12-05 20.50 20.59 20.50 77,200 20.57 18.04
14-12-04 20.59 20.63 20.51 60,400 20.59 18.06
Date Open High Low Vol Cls adjCls
14-12-03 20.63 20.63 20.55 36,000 20.58 18.05
14-12-02 20.60 20.68 20.51 32,400 20.58 18.05
14-12-01 20.81 20.84 20.51 70,800 20.53 18.01
14-11-28 20.70 20.82 20.69 41,200 20.79 18.24
14-11-26 20.68 20.70 20.62 53,900 20.70 18.16
14-11-25 20.63 20.65 20.55 37,000 20.63 18.10
14-11-24 20.60 20.61 20.49 55,000 20.60 18.07
14-11-21 20.64 20.64 20.48 50,500 20.50 17.98
14-11-20 20.40 20.51 20.36 47,600 20.51 17.99
Date Open High Low Vol Cls adjCls
14-11-19 20.42 20.42 20.34 43,600 20.40 17.89
14-11-18 20.35 20.41 20.35 82,600 20.40 17.89
14-11-17 20.44 20.44 20.37 39,300 20.40 17.89
14-11-14 20.37 20.39 20.32 28,400 20.38 17.88
14-11-13 20.48 20.49 20.31 34,400 20.32 17.82
14-11-12 20.43 20.48 20.41 18,100 20.47 17.96
14-11-11 20.43 20.45 20.37 24,200 20.45 17.94
14-11-10 20.42 20.45 20.38 27,900 20.39 17.89
14-11-07 20.45 20.55 20.45 52,300 20.53 17.89
Date Open High Low Vol Cls adjCls
14-11-06 20.52 20.52 20.43 34,600 20.44 17.81
14-11-05 20.53 20.58 20.47 26,400 20.47 17.83
14-11-04 20.55 20.56 20.46 39,100 20.48 17.84
14-11-03 20.46 20.52 20.39 31,200 20.51 17.87
14-10-31 20.46 20.47 20.38 25,100 20.39 17.76
14-10-30 20.31 20.37 20.30 43,600 20.34 17.72
14-10-29 20.27 20.36 20.22 18,800 20.29 17.68
14-10-28 20.35 20.40 20.25 52,000 20.29 17.68
14-10-27 20.27 20.30 20.21 22,200 20.26 17.65
Date Open High Low Vol Cls adjCls
14-10-24 20.27 20.30 20.23 13,200 20.26 17.65
14-10-23 20.30 20.31 20.20 25,600 20.21 17.61
14-10-22 20.13 20.23 20.13 35,500 20.20 17.60
14-10-21 20.00 20.18 19.93 31,100 20.13 17.54
14-10-20 19.92 19.99 19.89 23,500 19.92 17.35
14-10-17 19.93 19.99 19.76 53,700 19.88 17.32
14-10-16 19.53 19.86 19.51 15,300 19.83 17.28
14-10-15 19.64 19.67 19.37 108,000 19.59 17.07
14-10-14 19.61 19.86 19.60 78,600 19.75 17.21
Date Open High Low Vol Cls adjCls
14-10-13 19.58 19.70 19.54 49,200 19.54 17.02
14-10-10 19.93 19.93 19.50 74,600 19.55 17.03
14-10-09 19.97 20.01 19.84 62,500 19.88 17.32
14-10-08 20.13 20.18 20.04 38,600 20.13 17.41
14-10-07 20.07 20.16 20.02 17,300 20.15 17.43
14-10-06 20.07 20.08 20.01 29,200 20.07 17.36
14-10-03 19.97 20.06 19.92 35,400 20.01 17.31
14-10-02 20.03 20.06 19.82 49,300 19.92 17.23
14-10-01 20.08 20.12 19.95 26,800 19.98 17.28
Date Open High Low Vol Cls adjCls
14-09-30 19.82 20.04 19.82 35,500 20.03 17.33
14-09-29 19.83 19.88 19.79 23,300 19.82 17.15
14-09-26 19.80 19.95 19.80 36,500 19.88 17.20
14-09-25 19.96 20.04 19.85 32,600 19.87 17.19
14-09-24 19.91 19.97 19.83 37,900 19.92 17.23
14-09-23 19.94 19.94 19.84 33,900 19.87 17.19
14-09-22 20.02 20.04 19.88 21,700 19.90 17.22
14-09-19 20.15 20.15 20.05 44,600 20.06 17.35
14-09-18 20.13 20.13 20.01 24,800 20.06 17.35
Date Open High Low Vol Cls adjCls
14-09-17 20.03 20.05 19.97 27,100 20.05 17.35
14-09-16 19.87 19.97 19.84 26,900 19.97 17.28
14-09-15 19.93 19.94 19.81 44,300 19.83 17.16
14-09-12 20.05 20.06 19.90 32,500 19.93 17.24
14-09-11 20.17 20.18 20.11 31,000 20.11 17.40
14-09-10 20.14 20.21 20.13 49,000 20.16 17.44
14-09-09 20.20 20.26 20.20 35,500 20.26 17.41
14-09-08 20.28 20.28 20.21 39,100 20.22 17.37
14-09-05 20.24 20.31 20.15 42,900 20.24 17.39
Date Open High Low Vol Cls adjCls
14-09-04 20.27 20.33 20.12 45,100 20.18 17.34
14-09-03 20.29 20.36 20.20 91,600 20.27 17.41
14-09-02 20.34 20.35 20.26 39,500 20.26 17.41
14-08-29 20.27 20.35 20.26 57,400 20.32 17.46
14-08-28 20.22 20.23 20.16 36,600 20.20 17.35
14-08-27 20.26 20.32 20.21 95,700 20.22 17.37
14-08-26 20.30 20.34 20.26 43,600 20.31 17.45
14-08-25 20.32 20.32 20.17 28,700 20.26 17.41
14-08-22 20.20 20.26 20.20 27,500 20.23 17.38
Date Open High Low Vol Cls adjCls
14-08-21 20.29 20.32 20.26 26,800 20.26 17.41
14-08-20 20.28 20.31 20.25 11,300 20.26 17.41
14-08-19 20.34 20.34 20.27 23,500 20.27 17.41
14-08-18 20.32 20.33 20.26 24,300 20.27 17.41
14-08-15 20.29 20.30 20.16 12,100 20.21 17.36
14-08-14 20.26 20.27 20.22 24,800 20.24 17.39
14-08-13 20.07 20.19 20.04 23,300 20.15 17.31
14-08-12 20.00 20.05 19.98 30,200 20.04 17.22
14-08-11 19.89 20.02 19.89 28,800 20.02 17.20
Date Open High Low Vol Cls adjCls
14-08-08 19.87 19.89 19.84 33,200 19.88 17.08
14-08-07 19.70 19.81 19.66 38,300 19.79 17.00
14-08-06 19.69 19.84 19.62 71,400 19.74 16.84
14-08-05 19.95 20.00 19.68 58,900 19.68 16.79
14-08-04 20.06 20.09 19.92 50,000 19.98 17.04
14-08-01 20.25 20.25 19.87 87,500 20.08 17.13
14-07-31 20.40 20.46 20.14 64,000 20.15 17.19
14-07-30 20.56 20.57 20.42 44,700 20.46 17.45
14-07-29 20.42 20.51 20.42 25,100 20.50 17.49
Date Open High Low Vol Cls adjCls
14-07-28 20.44 20.51 20.39 28,000 20.49 17.48
14-07-25 20.30 20.40 20.30 46,600 20.40 17.40
14-07-24 20.36 20.36 20.29 26,800 20.31 17.33
14-07-23 20.28 20.34 20.27 65,600 20.32 17.33
14-07-22 20.38 20.38 20.26 27,500 20.30 17.32
14-07-21 20.37 20.45 20.26 54,000 20.30 17.32
14-07-18 20.23 20.38 20.23 25,700 20.33 17.34
14-07-17 20.41 20.47 20.22 56,500 20.24 17.27
14-07-16 20.41 20.41 20.36 27,300 20.41 17.41
Date Open High Low Vol Cls adjCls
14-07-15 20.42 20.48 20.38 74,500 20.41 17.41
14-07-14 20.41 20.54 20.41 19,000 20.46 17.45
14-07-11 20.45 20.46 20.36 23,500 20.46 17.45
14-07-10 20.37 20.42 20.36 31,100 20.36 17.37
14-07-09 20.31 20.39 20.29 33,900 20.36 17.37
14-07-08 20.38 20.47 20.37 47,600 20.42 17.30
14-07-07 20.29 20.42 20.29 36,000 20.31 17.21
14-07-03 20.45 20.50 20.25 48,800 20.26 17.16
14-07-02 20.62 20.64 20.46 64,600 20.48 17.35
Date Open High Low Vol Cls adjCls
14-07-01 20.75 20.75 20.62 80,600 20.63 17.48
14-06-30 20.62 20.71 20.59 55,900 20.69 17.53
14-06-27 20.57 20.64 20.55 33,400 20.64 17.49
14-06-26 20.54 20.61 20.52 26,500 20.57 17.43
14-06-25 20.44 20.54 20.44 95,200 20.52 17.38
14-06-24 20.49 20.54 20.48 24,700 20.49 17.36
14-06-23 20.48 20.50 20.43 36,700 20.48 17.35
14-06-20 20.44 20.48 20.38 55,700 20.48 17.35
14-06-19 20.44 20.44 20.34 46,100 20.41 17.29
Date Open High Low Vol Cls adjCls
14-06-18 20.30 20.35 20.28 41,400 20.35 17.24
14-06-17 20.29 20.30 20.20 42,900 20.27 17.17
14-06-16 20.28 20.36 20.23 28,600 20.23 17.14
14-06-13 20.31 20.37 20.27 57,900 20.30 17.20
14-06-12 20.45 20.45 20.27 42,400 20.31 17.21
14-06-11 20.32 20.46 20.32 39,200 20.44 17.32
14-06-10 20.32 20.39 20.26 38,500 20.38 17.27
14-06-09 20.43 20.43 20.32 37,200 20.42 17.18
14-06-06 20.39 20.46 20.39 42,700 20.43 17.19
Date Open High Low Vol Cls adjCls
14-06-05 20.30 20.44 20.11 57,300 20.35 17.12
14-06-04 20.60 20.60 20.33 79,300 20.34 17.11
14-06-03 20.76 20.77 20.61 130,600 20.63 17.36
14-06-02 20.78 20.80 20.72 38,300 20.76 17.47
14-05-30 20.78 20.80 20.74 41,500 20.80 17.50
14-05-29 20.68 20.76 20.68 29,300 20.70 17.42
14-05-28 20.83 20.83 20.62 51,000 20.68 17.40
14-05-27 20.83 20.87 20.75 46,600 20.84 17.53
14-05-23 20.67 20.76 20.65 47,800 20.75 17.46
Date Open High Low Vol Cls adjCls
14-05-22 20.72 20.78 20.59 49,500 20.59 17.32
14-05-21 20.85 20.86 20.61 69,500 20.69 17.41
14-05-20 20.79 20.86 20.78 33,400 20.81 17.51
14-05-19 20.70 20.83 20.70 26,600 20.81 17.51
14-05-16 20.56 20.75 20.56 35,100 20.74 17.45
14-05-15 20.87 20.87 20.55 47,900 20.58 17.32
14-05-14 20.84 20.84 20.82 23,100 20.82 17.52
14-05-13 20.82 20.86 20.80 39,600 20.84 17.53
14-05-12 20.87 20.87 20.75 35,200 20.83 17.53
Date Open High Low Vol Cls adjCls
14-05-09 20.75 20.78 20.71 42,300 20.77 17.48
14-05-08 20.72 20.78 20.66 33,500 20.72 17.43
14-05-07 20.71 20.83 20.70 108,200 20.83 17.41
14-05-06 20.65 20.72 20.61 58,400 20.72 17.32
14-05-05 20.55 20.65 20.53 27,400 20.64 17.25
14-05-02 20.63 20.63 20.49 32,700 20.55 17.17
14-05-01 20.47 20.61 20.46 39,300 20.54 17.17
14-04-30 20.29 20.44 20.29 39,800 20.39 17.04
14-04-29 20.27 20.36 20.25 34,700 20.36 17.02
Date Open High Low Vol Cls adjCls
14-04-28 20.29 20.34 20.21 46,200 20.24 16.92
14-04-25 20.27 20.27 20.21 38,400 20.25 16.92
14-04-24 20.13 20.21 20.13 33,600 20.20 16.88
14-04-23 20.15 20.16 20.05 47,300 20.15 16.84
14-04-22 20.09 20.11 20.00 51,800 20.05 16.76
14-04-21 20.10 20.10 19.94 66,000 20.05 16.76
14-04-17 20.07 20.15 20.00 42,500 20.00 16.71
14-04-16 20.10 20.14 20.02 61,200 20.04 16.75
14-04-15 20.01 20.06 19.96 54,700 20.01 16.72
Date Open High Low Vol Cls adjCls
14-04-14 20.02 20.02 19.95 33,900 19.97 16.69
14-04-11 19.98 20.01 19.95 35,400 19.97 16.69
14-04-10 20.04 20.09 19.95 46,300 19.98 16.70
14-04-09 20.02 20.03 19.93 54,700 20.00 16.71
14-04-08 20.08 20.13 20.01 72,900 20.07 16.66
14-04-07 20.06 20.14 19.97 32,600 19.99 16.59
14-04-04 20.19 20.19 20.05 18,600 20.08 16.66
14-04-03 20.00 20.05 19.96 53,100 20.00 16.60
14-04-02 20.19 20.19 19.95 47,200 20.00 16.60
Date Open High Low Vol Cls adjCls
14-04-01 20.00 20.06 19.97 36,900 20.05 16.64
14-03-31 19.85 19.96 19.85 59,100 19.96 16.56
14-03-28 19.85 19.85 19.80 35,900 19.85 16.47
14-03-27 19.78 19.82 19.71 19,100 19.81 16.44
14-03-26 19.75 19.82 19.70 97,300 19.71 16.36
14-03-25 19.44 19.63 19.44 31,900 19.58 16.25
14-03-24 19.02 19.47 19.02 36,700 19.43 16.12
14-03-21 19.42 19.56 19.40 40,200 19.40 16.10
14-03-20 19.67 19.67 19.40 61,200 19.40 16.10
Date Open High Low Vol Cls adjCls
14-03-19 19.73 19.85 19.67 55,400 19.71 16.36
14-03-18 19.66 19.75 19.60 45,500 19.73 16.37
14-03-17 19.54 19.67 19.53 49,100 19.60 16.27
14-03-14 19.29 19.50 19.29 27,300 19.50 16.18
14-03-13 19.37 19.42 19.28 36,100 19.28 16.00
14-03-12 19.28 19.40 19.22 37,600 19.32 16.03
14-03-11 19.25 19.30 19.17 39,800 19.23 15.96
14-03-10 19.32 19.37 19.29 42,400 19.34 15.93
14-03-07 19.54 19.56 19.22 74,900 19.25 15.86
Date Open High Low Vol Cls adjCls
14-03-06 19.51 19.64 19.46 58,800 19.52 16.08
14-03-05 19.45 19.62 19.43 56,600 19.55 16.11
14-03-04 19.37 19.47 19.37 75,700 19.44 16.02
14-03-03 19.35 19.36 19.27 75,100 19.30 15.90
14-02-28 19.45 19.58 19.32 77,700 19.33 15.93
14-02-27 19.23 19.45 19.22 76,800 19.45 16.02
14-02-26 19.20 19.28 19.15 66,000 19.19 15.81
14-02-25 19.20 19.30 19.20 59,100 19.25 15.86
14-02-24 19.18 19.33 19.18 57,000 19.20 15.82
Date Open High Low Vol Cls adjCls
14-02-21 19.27 19.29 19.18 64,300 19.18 15.80
14-02-20 19.13 19.24 19.11 61,400 19.20 15.82
14-02-19 19.03 19.24 19.02 90,800 19.06 15.70
14-02-18 18.99 19.13 18.98 69,800 18.99 15.65
14-02-14 18.84 19.01 18.82 88,200 19.00 15.65
14-02-13 18.79 18.90 18.77 45,600 18.87 15.55
14-02-12 18.77 18.83 18.72 60,700 18.76 15.46
14-02-11 18.80 18.83 18.75 63,100 18.78 15.47
14-02-10 18.83 18.93 18.81 72,200 18.87 15.43
Date Open High Low Vol Cls adjCls
14-02-07 18.66 18.78 18.66 89,800 18.77 15.35
14-02-06 18.60 18.64 18.55 53,300 18.60 15.21
14-02-05 18.56 18.62 18.55 50,500 18.55 15.17
14-02-04 18.54 18.64 18.48 101,500 18.64 15.24
14-02-03 18.52 18.65 18.52 72,200 18.54 15.16
14-01-31 18.51 18.58 18.47 66,800 18.54 15.16
14-01-30 18.57 18.62 18.47 55,800 18.52 15.15
14-01-29 18.46 18.51 18.41 47,500 18.44 15.08
14-01-28 18.37 18.55 18.37 48,100 18.49 15.12
Date Open High Low Vol Cls adjCls
14-01-27 18.45 18.53 18.34 75,600 18.48 15.11
14-01-24 18.63 18.68 18.50 93,900 18.51 15.14
14-01-23 18.55 18.74 18.54 51,100 18.73 15.32
14-01-22 18.59 18.68 18.59 85,600 18.63 15.24
14-01-21 18.52 18.64 18.50 82,100 18.54 15.16
14-01-17 18.42 18.52 18.37 70,200 18.49 15.12
14-01-16 18.26 18.39 18.26 58,200 18.37 15.02
14-01-15 18.22 18.34 18.20 52,800 18.29 14.96
14-01-14 18.30 18.37 18.23 140,600 18.26 14.93
Date Open High Low Vol Cls adjCls
14-01-13 18.35 18.41 18.18 81,300 18.29 14.96
14-01-10 18.24 18.43 18.24 132,700 18.30 14.97
14-01-09 18.23 18.32 18.15 49,500 18.21 14.89
14-01-08 18.31 18.31 18.20 52,500 18.22 14.90
14-01-07 18.24 18.36 18.23 60,500 18.33 14.99
14-01-06 18.02 18.18 18.02 66,900 18.14 14.83
14-01-03 18.11 18.14 17.93 32,600 18.02 14.74
14-01-02 17.90 18.18 17.90 39,400 18.10 14.80
13-12-31 17.88 17.99 17.80 110,300 17.90 14.64
Date Open High Low Vol Cls adjCls
13-12-30 18.29 18.29 17.87 120,100 17.96 14.69
13-12-27 18.34 18.35 18.23 73,200 18.30 14.97
13-12-26 18.33 18.46 18.33 117,400 18.39 15.04
13-12-24 18.42 18.57 18.42 98,700 18.50 15.01
13-12-23 18.17 18.50 18.15 127,300 18.46 14.98
13-12-20 17.79 18.13 17.79 155,800 18.11 14.70
13-12-19 17.70 17.85 17.63 86,400 17.81 14.45
13-12-18 17.59 17.80 17.50 107,600 17.67 14.34
13-12-17 17.57 17.59 17.43 76,100 17.51 14.21
Date Open High Low Vol Cls adjCls
13-12-16 17.48 17.67 17.45 124,300 17.57 14.26
13-12-13 17.27 17.44 17.24 132,400 17.44 14.15
13-12-12 17.36 17.45 17.28 125,500 17.34 14.07
13-12-11 17.46 17.54 17.37 142,900 17.42 14.14
13-12-10 17.79 17.79 17.46 90,300 17.60 14.28
13-12-09 17.60 17.86 17.52 67,100 17.83 14.36
13-12-06 17.97 17.99 17.52 183,600 17.65 14.21
13-12-05 18.09 18.09 17.88 112,400 17.88 14.40
13-12-04 18.25 18.25 18.08 94,700 18.10 14.57
Date Open High Low Vol Cls adjCls
13-12-03 18.34 18.34 18.26 86,300 18.31 14.74
13-12-02 18.38 18.49 18.27 74,700 18.40 14.82
13-11-29 18.44 18.48 18.34 24,400 18.44 14.85
13-11-27 18.20 18.38 18.12 61,000 18.38 14.80
13-11-26 18.08 18.32 18.02 91,500 18.13 14.60
13-11-25 18.17 18.25 18.07 91,400 18.12 14.59
13-11-22 18.09 18.10 18.03 49,600 18.09 14.57
13-11-21 17.99 18.10 17.94 70,900 18.05 14.53
13-11-20 18.04 18.12 17.97 62,100 18.02 14.51
Date Open High Low Vol Cls adjCls
13-11-19 18.05 18.13 17.97 89,000 18.05 14.53
13-11-18 18.36 18.36 18.02 196,700 18.06 14.54
13-11-15 18.24 18.38 18.20 43,200 18.28 14.72
13-11-14 18.30 18.34 18.17 89,900 18.29 14.73
13-11-13 18.38 18.45 18.34 65,900 18.34 14.77
13-11-12 18.50 18.53 18.40 56,100 18.43 14.84
13-11-11 18.49 18.66 18.49 50,300 18.50 14.90
13-11-08 18.67 18.76 18.53 46,800 18.59 14.97
13-11-07 18.77 18.82 18.74 70,000 18.77 15.11
Date Open High Low Vol Cls adjCls
13-11-06 18.91 19.01 18.84 67,200 18.88 15.09
13-11-05 18.87 19.08 18.87 41,100 18.91 15.11
13-11-04 18.87 18.97 18.87 37,600 18.95 15.15
13-11-01 18.96 19.03 18.87 46,700 18.87 15.08
13-10-31 18.94 19.03 18.93 56,900 19.02 15.20
13-10-30 18.92 18.99 18.86 72,400 18.88 15.09
13-10-29 18.89 19.02 18.86 55,700 18.97 15.16
13-10-28 18.88 18.97 18.85 44,200 18.94 15.14
13-10-25 18.79 18.92 18.79 35,000 18.80 15.03
Date Open High Low Vol Cls adjCls
13-10-24 19.00 19.07 18.80 57,400 18.82 15.04
13-10-23 18.93 19.04 18.88 77,100 19.00 15.19
13-10-22 18.81 19.05 18.81 82,200 18.98 15.17
13-10-21 18.64 18.89 18.63 53,600 18.77 15.00
13-10-18 18.71 18.73 18.60 85,100 18.64 14.90
13-10-17 18.36 18.70 18.36 72,500 18.62 14.88
13-10-16 18.40 18.60 18.30 131,500 18.35 14.67
13-10-15 18.67 18.80 18.52 70,400 18.53 14.81
13-10-14 18.72 18.85 18.71 46,400 18.76 14.99
Date Open High Low Vol Cls adjCls
13-10-11 18.86 18.90 18.73 57,700 18.80 15.03
13-10-10 18.76 18.99 18.76 56,800 18.83 15.05
13-10-09 18.81 18.81 18.67 70,000 18.77 15.00
13-10-08 18.87 18.95 18.75 63,200 18.93 15.02
13-10-07 18.87 19.07 18.87 52,300 18.94 15.03
13-10-04 19.00 19.15 18.93 38,500 18.93 15.02
13-10-03 19.12 19.23 18.91 74,400 19.03 15.10
13-10-02 19.08 19.24 19.01 31,700 19.18 15.22
13-10-01 19.21 19.31 19.17 51,100 19.17 15.21
Date Open High Low Vol Cls adjCls
13-09-30 19.11 19.33 19.10 82,700 19.17 15.21
13-09-27 19.20 19.28 19.15 37,000 19.23 15.26
13-09-26 19.20 19.30 19.20 30,500 19.25 15.27
13-09-25 19.17 19.48 19.17 49,300 19.21 15.24
13-09-24 19.18 19.33 19.10 49,700 19.17 15.21
13-09-23 19.14 19.29 19.11 58,900 19.29 15.30
13-09-20 19.30 19.37 19.17 60,700 19.23 15.26
13-09-19 19.41 19.54 19.34 112,800 19.37 15.37
13-09-18 19.00 19.42 18.91 93,400 19.37 15.37
Date Open High Low Vol Cls adjCls
13-09-17 19.04 19.13 18.98 61,200 19.01 15.08
13-09-16 19.05 19.30 18.97 64,700 18.97 15.05
13-09-13 19.08 19.12 18.87 101,400 18.95 15.03
13-09-12 19.15 19.24 19.03 65,500 19.15 15.19
13-09-11 19.20 19.24 19.03 61,400 19.16 15.20
13-09-10 19.21 19.42 19.21 87,800 19.41 15.29
13-09-09 19.12 19.31 19.12 49,500 19.27 15.18
13-09-06 19.10 19.28 19.03 68,100 19.19 15.11
13-09-05 19.37 19.41 19.02 48,800 19.06 15.01
Date Open High Low Vol Cls adjCls
13-09-04 19.08 19.68 19.08 242,200 19.47 15.33
13-09-03 19.13 19.37 19.13 68,400 19.17 15.10
13-08-30 19.18 19.29 19.00 48,800 19.09 15.04
13-08-29 18.76 19.16 18.76 86,700 19.15 15.08
13-08-28 18.59 19.00 18.51 103,200 18.94 14.92
13-08-27 18.45 18.77 18.40 66,900 18.51 14.58
13-08-26 18.75 18.85 18.61 57,400 18.66 14.70
13-08-23 18.40 18.73 18.34 67,700 18.69 14.72
13-08-22 18.16 18.39 18.15 68,700 18.35 14.45
Date Open High Low Vol Cls adjCls
13-08-21 18.13 18.32 18.08 87,000 18.20 14.33
13-08-20 17.96 18.23 17.95 85,300 18.09 14.25
13-08-19 18.38 18.38 17.83 142,500 18.02 14.19
13-08-16 18.41 18.48 18.26 102,100 18.42 14.51
13-08-15 18.32 18.50 18.08 161,900 18.50 14.57
13-08-14 18.88 18.96 18.51 145,200 18.59 14.64
13-08-13 19.16 19.21 18.82 175,700 18.94 14.92
13-08-12 19.16 19.28 19.16 52,100 19.18 15.11
13-08-09 19.29 19.32 19.16 51,500 19.24 15.15
Date Open High Low Vol Cls adjCls
13-08-08 19.59 19.59 19.06 94,100 19.29 15.19
13-08-07 19.65 19.67 19.50 47,000 19.61 15.33
13-08-06 19.52 19.63 19.43 119,400 19.63 15.35
13-08-05 19.53 19.62 19.50 105,400 19.55 15.29
13-08-02 19.61 19.70 19.51 129,300 19.59 15.32
13-08-01 20.14 20.19 19.60 103,400 19.72 15.42
13-07-31 20.11 20.13 20.01 69,600 20.05 15.68
13-07-30 20.07 20.14 20.05 41,500 20.11 15.73
13-07-29 20.17 20.27 19.95 70,100 20.06 15.69
Date Open High Low Vol Cls adjCls
13-07-26 20.13 20.35 20.13 44,000 20.24 15.83
13-07-25 20.06 20.15 20.01 37,100 20.14 15.75
13-07-24 20.15 20.17 20.05 34,300 20.12 15.73
13-07-23 20.00 20.18 19.92 45,000 20.15 15.76
13-07-22 20.06 20.19 20.02 39,800 20.03 15.66
13-07-19 19.99 20.11 19.93 52,100 20.11 15.73
13-07-18 20.09 20.28 19.98 64,100 20.04 15.67
13-07-17 19.98 20.20 19.94 36,200 20.09 15.71
13-07-16 20.12 20.19 19.88 94,300 19.96 15.61
Date Open High Low Vol Cls adjCls
13-07-15 20.21 20.24 20.07 45,400 20.16 15.76
13-07-12 20.06 20.24 20.03 39,600 20.13 15.74
13-07-11 20.21 20.40 20.12 79,300 20.15 15.76
13-07-10 20.04 20.20 20.01 61,700 20.13 15.74
13-07-09 19.90 20.14 19.76 92,100 20.14 15.75
13-07-08 19.93 20.09 19.85 95,400 20.01 15.54
13-07-05 20.30 20.30 19.92 51,300 20.08 15.59
13-07-03 20.21 20.52 20.21 80,800 20.35 15.80
13-07-02 20.88 20.88 20.58 51,500 20.64 16.03
Date Open High Low Vol Cls adjCls
13-07-01 20.85 21.17 20.85 51,700 20.95 16.27
13-06-28 20.67 21.05 20.53 79,400 20.88 16.21
13-06-27 20.30 20.77 20.30 80,500 20.67 16.05
13-06-26 19.81 20.30 19.80 91,200 20.27 15.74
13-06-25 19.55 19.84 19.44 67,900 19.80 15.38
13-06-24 19.56 19.63 19.05 165,600 19.31 14.99
13-06-21 19.90 19.98 19.68 66,100 19.77 15.35
13-06-20 20.07 20.13 19.70 168,500 19.89 15.45
13-06-19 20.50 20.63 20.30 67,000 20.31 15.77
Date Open High Low Vol Cls adjCls
13-06-18 20.45 20.66 20.42 41,300 20.58 15.98
13-06-17 20.46 20.73 20.40 63,500 20.48 15.90
13-06-14 20.16 20.53 20.16 72,100 20.42 15.86
13-06-13 19.46 20.26 19.18 216,800 20.16 15.65
13-06-12 20.27 20.47 19.45 288,400 19.61 15.23
13-06-11 20.85 20.98 20.31 187,200 20.37 15.82
13-06-10 21.63 21.63 21.21 82,500 21.25 16.39
13-06-07 21.55 21.65 21.50 91,900 21.57 16.64
13-06-06 21.29 21.61 21.28 55,700 21.50 16.59
Date Open High Low Vol Cls adjCls
13-06-05 21.37 21.64 21.35 57,000 21.35 16.47
13-06-04 21.19 21.57 21.19 101,400 21.37 16.48
13-06-03 22.01 22.01 21.21 190,200 21.29 16.42
13-05-31 22.83 22.84 22.08 94,000 22.10 17.05
13-05-30 22.76 22.96 22.68 39,600 22.79 17.58
13-05-29 23.20 23.24 22.66 134,500 22.71 17.52
13-05-28 23.25 23.40 23.25 53,000 23.35 18.01
13-05-24 23.29 23.36 23.18 39,400 23.23 17.92
13-05-23 23.36 23.46 23.20 41,800 23.44 18.08
Date Open High Low Vol Cls adjCls
13-05-22 23.68 23.70 23.44 70,400 23.44 18.08
13-05-21 23.58 23.83 23.58 42,200 23.79 18.35
13-05-20 23.62 23.69 23.57 49,100 23.61 18.21
13-05-17 23.75 23.79 23.60 46,400 23.62 18.22
13-05-16 23.82 23.91 23.75 48,100 23.79 18.35
13-05-15 23.93 23.93 23.78 59,400 23.85 18.40
13-05-14 23.89 24.05 23.55 69,500 23.80 18.36
13-05-13 23.93 24.00 23.69 45,000 23.88 18.42
13-05-10 24.09 24.12 23.61 47,300 23.90 18.44
Date Open High Low Vol Cls adjCls
13-05-09 24.14 24.15 23.86 37,000 24.03 18.54
13-05-08 23.98 24.34 23.90 62,500 24.34 18.67
13-05-07 23.88 24.00 23.85 49,100 23.99 18.40
13-05-06 23.68 23.83 23.62 43,000 23.82 18.27
13-05-03 23.80 23.91 23.61 36,400 23.68 18.16
13-05-02 23.62 23.76 23.62 37,500 23.71 18.18
13-05-01 23.46 23.61 23.44 33,700 23.55 18.06
13-04-30 23.47 23.59 23.37 38,800 23.53 18.05
13-04-29 23.39 23.48 23.38 26,200 23.42 17.96
Date Open High Low Vol Cls adjCls
13-04-26 23.39 23.50 23.33 35,300 23.45 17.99
13-04-25 23.45 23.52 23.24 38,500 23.51 18.03
13-04-24 23.21 23.43 23.05 65,100 23.33 17.89
13-04-23 23.12 23.48 23.00 85,500 23.09 17.71
13-04-22 23.10 23.18 22.96 37,500 23.02 17.66
13-04-19 22.91 23.09 22.91 57,700 23.03 17.66
13-04-18 22.90 22.98 22.90 23,600 22.93 17.59
13-04-17 22.88 22.98 22.82 31,500 22.98 17.62
13-04-16 22.77 22.98 22.77 47,500 22.95 17.60
Date Open High Low Vol Cls adjCls
13-04-15 22.95 22.95 22.80 27,800 22.88 17.55
13-04-12 22.96 22.96 22.85 55,800 22.89 17.56
13-04-11 22.92 22.96 22.83 52,500 22.89 17.56
13-04-10 22.75 22.90 22.75 43,800 22.82 17.50
13-04-09 22.67 22.80 22.64 30,200 22.79 17.48
13-04-08 22.74 22.80 22.64 47,300 22.78 17.36
13-04-05 22.54 22.71 22.53 61,600 22.66 17.27
13-04-04 22.58 22.72 22.58 52,100 22.60 17.23
13-04-03 22.61 22.78 22.54 43,300 22.56 17.20
Date Open High Low Vol Cls adjCls
13-04-02 22.66 22.87 22.65 54,800 22.69 17.30
13-04-01 22.76 22.88 22.62 34,600 22.67 17.28
13-03-28 23.00 23.00 22.80 60,600 22.85 17.42
13-03-27 22.71 22.90 22.69 29,500 22.89 17.45
13-03-26 22.76 22.90 22.76 25,000 22.90 17.46
13-03-25 22.85 22.89 22.69 25,600 22.79 17.37
13-03-22 22.69 22.85 22.69 31,400 22.78 17.36
13-03-21 22.80 22.82 22.71 23,300 22.71 17.31
13-03-20 22.61 22.80 22.61 45,600 22.78 17.36
Date Open High Low Vol Cls adjCls
13-03-19 22.45 22.70 22.45 35,700 22.69 17.30
13-03-18 22.31 22.54 22.28 45,100 22.54 17.18
13-03-15 22.54 22.54 22.30 47,100 22.31 17.01
13-03-14 22.46 22.59 22.42 51,100 22.51 17.16
13-03-13 22.59 22.60 22.46 30,500 22.50 17.15
13-03-12 22.59 22.70 22.58 25,600 22.62 17.24
13-03-11 22.70 22.73 22.56 35,800 22.68 17.29
13-03-08 22.63 22.74 22.62 44,400 22.65 17.27
13-03-07 22.51 22.69 22.50 24,600 22.68 17.29
Date Open High Low Vol Cls adjCls
13-03-06 22.64 22.73 22.64 40,600 22.69 17.19
13-03-05 22.68 22.81 22.67 53,000 22.70 17.20
13-03-04 22.50 22.72 22.42 46,500 22.72 17.21
13-03-01 22.45 22.56 22.40 26,100 22.53 17.07
13-02-28 22.55 22.58 22.47 50,200 22.51 17.05
13-02-27 22.39 22.56 22.39 19,400 22.50 17.04
13-02-26 22.36 22.46 22.29 31,100 22.45 17.01
13-02-25 22.41 22.52 22.35 67,100 22.35 16.93
13-02-22 22.41 22.46 22.37 60,600 22.40 16.97
Date Open High Low Vol Cls adjCls
13-02-21 22.43 22.54 22.38 26,900 22.45 17.01
13-02-20 22.57 22.65 22.44 38,100 22.48 17.03
13-02-19 22.39 22.63 22.39 32,800 22.62 17.14
13-02-15 22.46 22.51 22.40 25,300 22.43 16.99
13-02-14 22.40 22.55 22.37 37,000 22.50 17.04
13-02-13 22.47 22.53 22.40 41,700 22.42 16.98
13-02-12 22.47 22.59 22.46 51,800 22.52 17.06
13-02-11 22.46 22.56 22.42 42,400 22.51 17.05
13-02-08 22.48 22.54 22.43 32,500 22.54 17.08
Date Open High Low Vol Cls adjCls
13-02-07 22.37 22.54 22.25 54,200 22.54 17.08
13-02-06 22.37 22.74 22.37 75,600 22.44 16.89
13-02-05 22.50 22.59 22.38 110,000 22.42 16.88
13-02-04 22.65 22.79 22.54 50,400 22.54 16.97
13-02-01 22.82 22.95 22.76 43,700 22.77 17.14
13-01-31 22.85 22.91 22.78 43,900 22.87 17.22
13-01-30 22.87 22.90 22.74 35,700 22.79 17.16
13-01-29 22.87 22.91 22.79 30,100 22.85 17.20
13-01-28 22.86 22.92 22.78 44,500 22.79 17.16
Date Open High Low Vol Cls adjCls
13-01-25 22.81 22.93 22.79 33,500 22.89 17.23
13-01-24 22.91 23.02 22.76 57,300 22.79 17.16
13-01-23 22.99 23.02 22.92 36,400 22.99 17.31
13-01-22 22.77 22.95 22.72 45,900 22.92 17.25
13-01-18 22.70 22.94 22.70 68,600 22.77 17.14
13-01-17 22.66 22.78 22.66 64,700 22.74 17.12
13-01-16 22.55 22.70 22.55 34,600 22.69 17.08
13-01-15 22.63 22.68 22.59 40,300 22.59 17.01
13-01-14 22.62 22.70 22.59 30,400 22.65 17.05
Date Open High Low Vol Cls adjCls
13-01-11 22.59 22.73 22.55 38,100 22.69 17.08
13-01-10 22.66 22.73 22.63 49,600 22.68 17.07
13-01-09 22.48 22.73 22.46 52,200 22.72 17.10
13-01-08 22.35 22.49 22.35 32,600 22.46 16.91
13-01-07 22.51 22.62 22.42 43,700 22.44 16.89
13-01-04 22.36 22.69 22.36 48,300 22.62 17.03
13-01-03 22.39 22.50 22.14 85,200 22.40 16.86
13-01-02 21.91 22.42 21.86 116,700 22.33 16.81
12-12-31 21.33 21.66 21.33 48,000 21.66 16.31
Date Open High Low Vol Cls adjCls
12-12-28 21.52 21.52 21.31 61,800 21.32 16.05
12-12-27 21.57 21.65 21.40 50,400 21.54 16.22
12-12-26 21.71 21.78 21.64 33,200 21.76 16.28
12-12-24 21.77 21.78 21.67 44,600 21.77 16.28
12-12-21 21.58 21.81 21.58 48,200 21.70 16.23
12-12-20 21.63 21.73 21.60 51,200 21.65 16.19
12-12-19 21.53 21.71 21.51 36,900 21.61 16.16
12-12-18 21.45 21.84 21.45 96,600 21.61 16.16
12-12-17 21.56 21.60 21.47 75,700 21.50 16.08
Date Open High Low Vol Cls adjCls
12-12-14 21.70 21.72 21.55 31,000 21.56 16.13
12-12-13 21.82 21.85 21.68 41,200 21.68 16.22
12-12-12 21.88 21.95 21.71 48,300 21.78 16.29
12-12-11 21.85 21.99 21.81 35,000 21.96 16.43
12-12-10 21.75 22.10 21.72 91,300 22.04 16.38
12-12-07 21.76 22.02 21.76 36,600 21.84 16.23
12-12-06 21.96 22.08 21.75 41,800 21.82 16.22
12-12-05 22.13 22.20 22.02 40,800 22.08 16.41
12-12-04 22.12 22.23 22.12 37,000 22.20 16.50
Date Open High Low Vol Cls adjCls
12-12-03 22.35 22.38 22.06 60,200 22.18 16.48
12-11-30 22.31 22.45 22.19 51,000 22.32 16.59
12-11-29 22.41 22.45 22.36 31,500 22.36 16.62
12-11-28 22.43 22.52 22.43 32,000 22.44 16.68
12-11-27 22.31 22.54 22.31 64,000 22.53 16.74
12-11-26 22.40 22.40 22.24 42,700 22.34 16.60
12-11-23 22.23 22.36 22.23 15,200 22.36 16.62
12-11-21 22.15 22.27 22.05 54,300 22.24 16.53
12-11-20 21.90 22.15 21.90 41,300 21.99 16.34
Date Open High Low Vol Cls adjCls
12-11-19 21.65 22.04 21.65 83,300 22.00 16.35
12-11-16 20.55 21.47 20.55 114,000 21.37 15.88
12-11-15 20.77 20.89 20.11 275,400 20.67 15.36
12-11-14 21.92 22.05 20.81 218,800 20.92 15.55
12-11-13 22.40 22.40 21.95 97,100 22.05 16.39
12-11-12 22.53 22.57 22.22 73,400 22.50 16.72
12-11-09 22.81 22.81 22.65 20,200 22.66 16.84
12-11-08 22.86 22.92 22.74 47,500 22.85 16.98
12-11-07 22.96 23.15 22.96 43,000 23.00 16.99
Date Open High Low Vol Cls adjCls
12-11-06 23.10 23.11 22.92 54,100 23.08 17.05
12-11-05 23.06 23.18 23.06 40,600 23.12 17.08
12-11-02 23.15 23.23 23.05 21,900 23.13 17.09
12-11-01 23.01 23.16 22.97 29,500 23.10 17.06
12-10-31 23.14 23.14 22.83 74,900 22.97 16.97
12-10-26 23.04 23.06 22.91 36,600 23.05 17.03
12-10-25 23.00 23.07 22.91 47,100 23.00 16.99
12-10-24 22.92 22.94 22.80 35,700 22.89 16.91
12-10-23 22.90 22.97 22.72 63,100 22.84 16.87
Date Open High Low Vol Cls adjCls
12-10-22 22.99 23.01 22.91 51,200 22.93 16.94
12-10-19 23.11 23.14 22.95 44,900 22.97 16.97
12-10-18 23.13 23.30 23.00 58,700 23.09 17.06
12-10-17 23.38 23.43 23.14 51,500 23.20 17.14
12-10-16 23.17 23.46 23.12 74,300 23.43 17.31
12-10-15 23.31 23.33 23.00 53,200 23.22 17.15
12-10-12 22.95 23.16 22.95 24,600 23.09 17.06
12-10-11 22.91 23.07 22.91 65,200 22.99 16.98
12-10-10 23.27 23.33 23.01 48,800 23.01 17.00
Date Open High Low Vol Cls adjCls
12-10-09 23.31 23.35 23.23 34,300 23.34 17.24
12-10-08 23.28 23.47 23.19 29,700 23.45 17.22
12-10-05 23.22 23.49 23.19 36,700 23.35 17.15
12-10-04 23.10 23.29 23.08 49,200 23.27 17.09
12-10-03 23.10 23.20 23.04 48,200 23.07 16.94
12-10-02 23.22 23.40 23.07 47,800 23.19 17.03
12-10-01 23.28 23.49 23.15 41,600 23.27 17.09
12-09-28 23.48 23.56 23.26 72,200 23.28 17.09
12-09-27 23.42 23.54 23.35 32,700 23.47 17.23
Date Open High Low Vol Cls adjCls
12-09-26 23.36 23.56 23.33 33,800 23.48 17.24
12-09-25 23.38 23.48 23.34 48,700 23.44 17.21
12-09-24 23.15 23.44 23.15 42,600 23.44 17.21
12-09-21 23.25 23.25 23.16 27,700 23.25 17.07
12-09-20 23.04 23.25 23.00 48,600 23.24 17.07
12-09-19 22.91 23.15 22.91 44,000 23.15 17.00
12-09-18 22.93 23.01 22.90 27,600 22.96 16.86
12-09-17 23.01 23.02 22.90 38,000 22.94 16.84
12-09-14 23.06 23.10 22.95 39,300 23.09 16.95
Date Open High Low Vol Cls adjCls
12-09-13 23.05 23.13 23.04 31,800 23.09 16.95
12-09-12 23.37 23.37 23.02 50,800 23.02 16.90
12-09-11 23.41 23.41 23.14 54,700 23.30 17.01
12-09-10 23.03 23.14 22.93 42,100 23.05 16.82
12-09-07 23.01 23.20 22.90 47,800 23.15 16.90
12-09-06 22.90 23.17 22.87 48,600 23.04 16.82
12-09-05 23.19 23.19 22.80 87,300 23.00 16.79
12-09-04 23.26 23.57 23.17 88,900 23.25 16.97
12-08-31 23.41 23.42 23.26 26,900 23.30 17.01
Date Open High Low Vol Cls adjCls
12-08-30 23.36 23.39 23.26 43,900 23.35 17.04
12-08-29 23.56 23.68 23.45 42,600 23.49 17.14
12-08-28 23.33 23.80 23.33 99,900 23.68 17.28
12-08-27 23.31 23.37 23.30 35,100 23.37 17.06
12-08-24 23.17 23.35 23.17 28,400 23.35 17.04
12-08-23 23.17 23.33 23.17 27,800 23.28 16.99
12-08-22 23.25 23.29 23.17 37,200 23.25 16.97
12-08-21 23.19 23.33 23.12 40,900 23.30 17.01
12-08-20 23.16 23.21 23.11 36,400 23.19 16.93
Date Open High Low Vol Cls adjCls
12-08-17 22.91 23.10 22.91 25,200 23.10 16.86
12-08-16 22.87 22.98 22.82 37,100 22.97 16.77
12-08-15 22.71 22.82 22.61 46,300 22.82 16.66
12-08-14 22.66 22.86 22.51 45,700 22.82 16.66
12-08-13 22.76 22.92 22.71 52,500 22.78 16.63
12-08-10 23.13 23.21 22.84 42,100 22.91 16.72
12-08-09 23.38 23.38 23.16 51,600 23.19 16.93
12-08-08 23.28 23.49 23.26 21,200 23.40 16.98
12-08-07 23.26 23.54 23.26 68,000 23.40 16.98
Date Open High Low Vol Cls adjCls
12-08-06 23.05 23.26 23.01 56,500 23.25 16.87
12-08-03 22.92 23.19 22.91 43,100 23.12 16.77
12-08-02 22.69 22.98 22.68 41,100 22.98 16.67
12-08-01 22.88 22.96 22.81 34,600 22.95 16.65
12-07-31 22.70 22.74 22.64 30,200 22.74 16.50
12-07-30 22.65 22.72 22.59 35,800 22.70 16.47
12-07-27 22.63 22.76 22.56 52,400 22.68 16.45
12-07-26 22.53 22.67 22.53 56,800 22.64 16.43
12-07-25 22.50 22.64 22.45 53,100 22.59 16.39
Date Open High Low Vol Cls adjCls
12-07-24 22.42 22.50 22.42 52,600 22.49 16.32
12-07-23 22.40 22.54 22.38 38,000 22.53 16.35
12-07-20 22.35 22.55 22.35 51,900 22.51 16.33
12-07-19 22.41 22.51 22.36 50,500 22.51 16.33
12-07-18 22.46 22.54 22.40 44,600 22.47 16.30
12-07-17 22.34 22.50 22.27 52,500 22.49 16.32
12-07-16 22.36 22.50 22.27 54,400 22.43 16.27
12-07-13 22.33 22.37 22.25 49,200 22.37 16.23
12-07-12 22.15 22.37 22.06 54,500 22.35 16.22
Date Open High Low Vol Cls adjCls
12-07-11 22.10 22.23 22.10 43,000 22.16 16.08
12-07-10 22.07 22.20 22.04 66,600 22.10 16.03
12-07-09 22.14 22.27 22.13 123,700 22.19 16.00
12-07-06 22.07 22.20 22.07 80,500 22.17 15.98
12-07-05 22.26 22.40 22.21 75,900 22.32 16.09
12-07-03 22.01 22.42 22.01 48,900 22.40 16.15
12-07-02 22.00 22.28 21.97 51,600 22.04 15.89
12-06-29 22.37 22.37 22.00 67,100 22.11 15.94
12-06-28 21.96 22.14 21.95 72,300 22.06 15.90
Date Open High Low Vol Cls adjCls
12-06-27 22.34 22.38 22.11 63,000 22.11 15.94
12-06-26 22.23 22.32 22.14 70,200 22.25 16.04
12-06-25 22.13 22.18 22.01 51,200 22.14 15.96
12-06-22 22.02 22.23 21.99 33,700 22.18 15.99
12-06-21 22.00 22.07 21.89 49,800 22.05 15.90
12-06-20 21.91 21.98 21.78 39,900 21.98 15.85
12-06-19 21.77 22.04 21.69 62,000 21.98 15.85
12-06-18 21.46 21.76 21.46 53,000 21.63 15.59
12-06-15 21.57 21.82 21.46 55,800 21.54 15.53
Date Open High Low Vol Cls adjCls
12-06-14 21.55 21.56 21.40 38,800 21.47 15.48
12-06-13 21.61 21.61 21.31 92,800 21.44 15.46
12-06-12 21.62 21.79 21.62 35,100 21.71 15.65
12-06-11 21.75 21.83 21.66 34,400 21.67 15.62
12-06-08 21.70 21.83 21.56 33,900 21.74 15.67
12-06-07 21.86 22.09 21.70 36,800 21.80 15.72
12-06-06 21.57 21.96 21.50 38,200 21.91 15.69
12-06-05 21.31 21.50 21.26 27,400 21.50 15.40
12-06-04 21.43 21.49 21.26 28,200 21.45 15.37
Date Open High Low Vol Cls adjCls
12-06-01 21.34 21.52 21.32 34,300 21.52 15.42
12-05-31 21.58 21.67 21.51 39,500 21.64 15.50
12-05-30 21.60 21.88 21.48 64,800 21.48 15.39
12-05-29 22.17 22.20 21.76 40,300 21.79 15.61
12-05-25 22.10 22.20 21.97 40,800 22.09 15.82
12-05-24 21.86 22.10 21.76 34,400 22.10 15.83
12-05-23 21.30 21.71 21.23 37,000 21.71 15.55
12-05-22 21.29 21.39 21.24 41,000 21.33 15.28
12-05-21 20.72 21.20 20.72 70,100 21.19 15.18
Date Open High Low Vol Cls adjCls
12-05-18 21.20 21.25 20.71 82,200 20.78 14.89
12-05-17 21.67 21.83 21.26 64,600 21.27 15.24
12-05-16 21.55 21.72 21.55 43,400 21.72 15.56
12-05-15 21.78 21.89 21.51 50,000 21.51 15.41
12-05-14 22.08 22.15 21.75 58,600 21.80 15.62
12-05-11 22.16 22.19 22.08 22,000 22.15 15.87
12-05-10 22.24 22.24 22.03 37,700 22.22 15.92
12-05-09 21.94 22.18 21.88 37,800 22.18 15.89
12-05-08 22.12 22.32 22.12 46,700 22.27 15.85
Date Open High Low Vol Cls adjCls
12-05-07 22.00 22.32 22.00 34,000 22.31 15.88
12-05-04 22.15 22.15 21.98 38,400 22.05 15.70
12-05-03 22.34 22.34 22.06 50,000 22.06 15.70
12-05-02 22.24 22.34 22.16 50,000 22.34 15.90
12-05-01 22.33 22.40 22.21 68,200 22.28 15.86
12-04-30 22.37 22.42 22.31 49,000 22.40 15.94
12-04-27 22.18 22.24 22.06 38,400 22.22 15.82
12-04-26 22.14 22.29 22.07 66,000 22.24 15.83
12-04-25 22.15 22.15 22.01 39,000 22.08 15.72
Date Open High Low Vol Cls adjCls
12-04-24 22.08 22.08 21.85 33,500 21.94 15.62
12-04-23 21.88 22.06 21.83 36,900 21.96 15.63
12-04-20 21.89 22.06 21.88 35,400 21.88 15.57
12-04-19 21.85 21.93 21.74 63,000 21.91 15.60
12-04-18 21.73 21.84 21.69 39,500 21.75 15.48
12-04-17 21.96 21.96 21.70 41,200 21.70 15.45
12-04-16 21.89 21.91 21.75 58,300 21.83 15.54
12-04-13 21.60 21.77 21.42 68,400 21.73 15.47
12-04-12 21.69 21.69 21.50 48,800 21.60 15.38
Date Open High Low Vol Cls adjCls
12-04-11 21.45 21.74 21.36 51,100 21.74 15.48
12-04-10 21.42 21.55 21.34 42,600 21.40 15.23
12-04-09 21.40 21.66 21.40 31,200 21.59 15.27
12-04-05 21.51 21.66 21.50 44,600 21.50 15.21
12-04-04 21.67 21.75 21.57 57,800 21.58 15.26
12-04-03 21.70 21.87 21.69 71,400 21.81 15.42
12-04-02 21.75 21.82 21.70 58,300 21.78 15.40
12-03-30 21.76 21.85 21.69 57,400 21.85 15.45
12-03-29 21.56 21.80 21.53 30,800 21.80 15.42
Date Open High Low Vol Cls adjCls
12-03-28 21.68 21.77 21.53 42,700 21.67 15.33
12-03-27 21.56 21.77 21.56 47,100 21.76 15.39
12-03-26 21.57 21.78 21.54 46,800 21.62 15.29
12-03-23 21.27 21.49 21.27 32,400 21.49 15.20
12-03-22 21.11 21.37 21.11 43,300 21.32 15.08
12-03-21 21.06 21.23 21.06 38,800 21.20 14.99
12-03-20 21.04 21.13 21.00 55,000 21.11 14.93
12-03-19 21.22 21.34 21.08 81,100 21.13 14.94
12-03-16 21.63 21.73 21.24 91,400 21.37 15.11
Date Open High Low Vol Cls adjCls
12-03-15 21.83 21.92 21.65 23,200 21.74 15.37
12-03-14 21.92 22.00 21.80 38,800 21.83 15.44
12-03-13 21.81 22.03 21.81 30,600 22.01 15.57
12-03-12 21.91 21.99 21.79 54,800 21.85 15.45
12-03-09 21.85 22.04 21.85 47,300 21.99 15.55
12-03-08 21.96 22.10 21.70 74,800 21.95 15.52
12-03-07 21.80 22.13 21.80 44,200 22.07 15.51
12-03-06 22.07 22.07 21.77 54,500 21.79 15.31
12-03-05 22.11 22.22 22.03 63,400 22.10 15.53
Date Open High Low Vol Cls adjCls
12-03-02 22.43 22.48 22.18 65,000 22.21 15.61
12-03-01 22.29 22.58 22.29 58,000 22.50 15.81
12-02-29 22.47 22.60 22.23 41,100 22.36 15.71
12-02-28 22.17 22.40 22.17 28,700 22.40 15.74
12-02-27 22.38 22.38 22.16 50,000 22.23 15.62
12-02-24 22.33 22.52 22.25 60,000 22.37 15.72
12-02-23 22.25 22.34 22.20 44,300 22.28 15.66
12-02-22 21.87 22.18 21.87 34,100 22.18 15.59
12-02-21 21.83 21.97 21.79 59,200 21.96 15.43
Date Open High Low Vol Cls adjCls
12-02-17 21.75 21.90 21.72 30,500 21.81 15.33
12-02-16 21.64 21.88 21.52 43,100 21.80 15.32
12-02-15 21.58 21.66 21.53 32,300 21.59 15.17
12-02-14 21.78 21.78 21.54 46,400 21.63 15.20
12-02-13 21.90 21.90 21.65 41,400 21.75 15.28
12-02-10 21.60 21.79 21.56 21,200 21.79 15.31
12-02-09 21.70 21.86 21.64 35,600 21.77 15.30
12-02-08 21.77 21.93 21.77 47,300 21.89 15.28
12-02-07 21.58 21.89 21.56 46,500 21.89 15.28
Date Open High Low Vol Cls adjCls
12-02-06 21.47 21.81 21.47 35,400 21.67 15.13
12-02-03 21.55 21.64 21.50 70,500 21.56 15.05
12-02-02 21.64 21.64 21.55 69,900 21.58 15.07
12-02-01 21.66 21.80 21.64 57,900 21.68 15.14
12-01-31 21.74 21.74 21.62 48,800 21.70 15.15
12-01-30 21.65 21.80 21.60 40,000 21.66 15.12
12-01-27 21.72 21.80 21.54 54,500 21.64 15.11
12-01-26 21.74 21.98 21.72 56,300 21.83 15.24
12-01-25 21.51 21.79 21.50 75,800 21.78 15.21
Date Open High Low Vol Cls adjCls
12-01-24 21.46 21.58 21.35 41,700 21.58 15.07
12-01-23 21.39 21.58 21.39 39,400 21.55 15.05
12-01-20 21.09 21.34 21.08 45,000 21.32 14.89
12-01-19 21.06 21.18 20.94 50,400 21.18 14.79
12-01-18 21.01 21.14 20.97 31,500 21.08 14.72
12-01-17 20.96 21.10 20.77 63,900 21.10 14.73
12-01-13 20.95 21.10 20.92 36,700 20.99 14.66
12-01-12 20.75 21.22 20.75 34,100 21.13 14.75
12-01-11 20.84 20.88 20.77 69,300 20.85 14.56
Date Open High Low Vol Cls adjCls
12-01-10 20.96 21.04 20.91 56,000 20.98 14.65
12-01-09 20.90 21.05 20.85 49,700 20.98 14.65
12-01-06 20.98 21.06 20.93 61,300 20.94 14.62
12-01-05 20.96 21.10 20.85 32,700 21.10 14.73
12-01-04 20.97 21.10 20.93 31,600 21.10 14.73
12-01-03 21.00 21.15 20.96 50,100 21.07 14.71
11-12-30 20.94 20.94 20.82 29,300 20.87 14.57
11-12-29 20.72 21.00 20.72 36,600 20.90 14.59
11-12-28 20.88 21.03 20.57 42,700 20.81 14.53
Date Open High Low Vol Cls adjCls
11-12-27 20.87 21.13 20.87 50,800 21.04 14.59
11-12-23 21.01 21.01 20.85 45,100 20.97 14.54
11-12-22 20.73 21.00 20.69 35,600 20.96 14.54
11-12-21 20.75 20.75 20.61 30,000 20.74 14.39
11-12-20 20.66 20.83 20.58 43,200 20.79 14.42
11-12-19 20.69 20.78 20.57 50,700 20.63 14.31
11-12-16 20.25 20.62 20.22 43,600 20.62 14.30
11-12-15 20.33 20.41 20.21 31,500 20.32 14.09
11-12-14 20.05 20.39 20.05 37,200 20.37 14.13
Date Open High Low Vol Cls adjCls
11-12-13 20.22 20.29 20.00 95,800 20.05 13.91
11-12-12 20.51 20.55 20.20 46,800 20.20 14.01
11-12-09 20.67 20.81 20.59 37,600 20.65 14.32
11-12-08 20.64 20.84 20.54 41,200 20.75 14.39
11-12-07 20.86 21.02 20.84 26,100 20.95 14.43
11-12-06 20.94 21.00 20.85 39,300 20.95 14.43
11-12-05 20.72 20.95 20.68 27,800 20.94 14.43
11-12-02 20.60 20.76 20.56 29,700 20.67 14.24
11-12-01 20.64 20.74 20.56 22,000 20.60 14.19
Date Open High Low Vol Cls adjCls
11-11-30 20.53 20.88 20.53 49,700 20.74 14.29
11-11-29 20.34 20.40 20.23 34,400 20.26 13.96
11-11-28 20.44 20.50 20.36 49,800 20.40 14.05
11-11-25 20.05 20.36 20.05 13,000 20.29 13.98
11-11-23 20.10 20.18 20.02 36,400 20.05 13.81
11-11-22 20.12 20.32 20.01 45,200 20.21 13.92
11-11-21 20.06 20.32 20.00 70,100 20.20 13.92
11-11-18 20.56 20.56 20.35 37,700 20.36 14.03
11-11-17 20.95 20.98 20.46 49,000 20.55 14.16
Date Open High Low Vol Cls adjCls
11-11-16 20.76 21.00 20.75 54,800 20.95 14.43
11-11-15 20.71 20.96 20.71 32,500 20.85 14.36
11-11-14 20.65 20.99 20.57 54,000 20.86 14.37
11-11-11 20.58 20.73 20.58 34,700 20.63 14.21
11-11-10 20.62 20.67 20.55 23,700 20.55 14.16
11-11-09 20.49 20.70 20.49 45,400 20.57 14.17
11-11-08 20.81 20.99 20.76 28,600 20.99 14.36
11-11-07 20.53 20.87 20.53 35,800 20.86 14.28
11-11-04 20.71 20.85 20.61 30,600 20.82 14.25
Date Open High Low Vol Cls adjCls
11-11-03 20.73 20.87 20.63 37,800 20.73 14.19
11-11-02 20.49 20.80 20.48 32,300 20.77 14.21
11-11-01 20.41 20.59 20.32 40,600 20.44 13.99
11-10-31 20.80 20.94 20.73 37,900 20.73 14.19
11-10-28 20.76 20.97 20.74 22,000 20.82 14.25
11-10-27 20.97 21.00 20.83 36,900 20.92 14.32
11-10-26 20.78 20.93 20.69 43,500 20.82 14.25
11-10-25 20.75 20.96 20.68 41,600 20.71 14.17
11-10-24 20.43 20.81 20.37 31,800 20.72 14.18
Date Open High Low Vol Cls adjCls
11-10-21 20.41 20.76 20.39 56,900 20.50 14.03
11-10-20 20.46 20.51 20.21 46,900 20.25 13.86
11-10-19 20.27 20.50 20.17 37,300 20.45 14.00
11-10-18 20.18 20.35 20.11 39,600 20.35 13.93
11-10-17 20.00 20.25 19.86 60,400 20.18 13.81
11-10-14 20.00 20.27 19.81 74,600 20.00 13.69
11-10-13 19.76 20.00 19.49 107,200 20.00 13.69
11-10-12 19.98 20.11 19.83 73,400 19.94 13.65
11-10-11 19.96 20.02 19.85 36,800 19.92 13.63
Date Open High Low Vol Cls adjCls
11-10-10 19.80 20.40 19.80 71,800 20.11 13.67
11-10-07 19.86 19.95 19.60 37,900 19.64 13.35
11-10-06 19.44 19.87 19.30 28,000 19.79 13.45
11-10-05 19.45 19.45 19.07 85,200 19.35 13.15
11-10-04 19.12 19.38 18.61 100,800 19.36 13.16
11-10-03 19.51 19.92 19.43 88,800 19.45 13.22
11-09-30 20.34 20.39 19.52 98,100 19.52 13.27
11-09-29 20.42 20.49 20.20 45,500 20.26 13.77
11-09-28 20.47 20.58 20.28 33,000 20.34 13.82
Date Open High Low Vol Cls adjCls
11-09-27 20.64 20.64 20.35 52,200 20.37 13.84
11-09-26 20.22 20.43 20.18 63,400 20.36 13.84
11-09-23 20.21 20.21 19.97 41,300 20.17 13.71
11-09-22 20.10 20.27 19.96 47,200 20.27 13.78
11-09-21 20.72 20.83 20.44 30,300 20.44 13.89
11-09-20 20.72 20.74 20.53 31,800 20.64 14.03
11-09-19 20.40 20.60 20.36 29,100 20.60 14.00
11-09-16 20.53 20.65 20.49 47,400 20.54 13.96
11-09-15 20.52 20.61 20.37 47,100 20.61 14.01
Date Open High Low Vol Cls adjCls
11-09-14 20.60 20.62 20.33 43,600 20.46 13.90
11-09-13 20.50 20.57 20.34 36,300 20.57 13.98
11-09-12 20.60 20.60 20.30 37,800 20.45 13.90
11-09-09 20.70 20.86 20.62 32,500 20.67 14.05
11-09-08 21.05 21.06 20.65 35,200 20.71 14.07
11-09-07 21.13 21.25 21.00 75,500 21.15 14.28
11-09-06 20.72 21.07 20.59 46,000 21.06 14.22
11-09-02 21.13 21.13 20.78 75,700 20.89 14.10
11-09-01 21.62 21.63 21.16 71,400 21.31 14.39
Date Open High Low Vol Cls adjCls
11-08-31 21.58 21.78 21.40 91,600 21.53 14.53
11-08-30 21.15 21.46 21.15 67,000 21.35 14.41
11-08-29 20.81 21.15 20.81 115,200 21.10 14.24
11-08-26 20.45 20.74 20.45 72,800 20.63 13.93
11-08-25 20.20 20.54 20.20 53,700 20.39 13.77
11-08-24 20.14 20.20 20.02 42,200 20.20 13.64
11-08-23 20.03 20.17 19.79 39,900 20.05 13.54
11-08-22 20.08 20.29 19.62 46,600 19.89 13.43
11-08-19 20.00 20.21 19.90 54,400 19.95 13.47
Date Open High Low Vol Cls adjCls
11-08-18 20.14 20.25 19.75 67,900 20.15 13.60
11-08-17 20.49 20.59 20.30 69,600 20.35 13.74
11-08-16 20.54 20.54 20.25 51,800 20.39 13.77
11-08-15 19.96 20.60 19.96 88,900 20.51 13.85
11-08-12 19.97 20.00 19.71 67,000 19.91 13.44
11-08-11 19.24 19.82 19.21 54,900 19.74 13.33
11-08-10 18.62 19.32 18.60 75,300 19.04 12.85
11-08-09 18.05 19.29 17.74 103,400 18.81 12.70
11-08-08 19.47 19.50 17.70 190,000 18.26 12.23
Date Open High Low Vol Cls adjCls
11-08-05 19.90 20.04 18.27 193,200 19.67 13.18
11-08-04 20.73 20.76 19.83 93,800 19.90 13.33
11-08-03 20.76 20.84 20.43 65,400 20.74 13.89
11-08-02 20.60 20.84 20.56 77,300 20.71 13.87
11-08-01 20.25 20.58 20.18 63,300 20.57 13.78
11-07-29 20.18 20.18 19.82 89,100 20.06 13.44
11-07-28 20.42 20.45 20.12 76,700 20.27 13.58
11-07-27 20.81 20.83 20.41 48,500 20.51 13.74
11-07-26 20.99 20.99 20.78 42,700 20.83 13.95
Date Open High Low Vol Cls adjCls
11-07-25 21.11 21.11 20.90 81,500 20.98 14.05
11-07-22 21.10 21.14 21.02 56,800 21.13 14.16
11-07-21 21.05 21.10 20.90 46,100 21.03 14.09
11-07-20 20.69 21.02 20.69 55,800 20.98 14.05
11-07-19 20.77 20.79 20.69 40,000 20.79 13.93
11-07-18 20.84 20.84 20.53 46,300 20.64 13.83
11-07-15 20.98 20.98 20.73 59,600 20.79 13.93
11-07-14 20.99 20.99 20.85 36,500 20.89 13.99
11-07-13 21.05 21.05 20.88 35,200 20.91 14.01
Date Open High Low Vol Cls adjCls
11-07-12 21.04 21.04 20.92 48,700 20.98 14.05
11-07-11 20.95 20.99 20.87 30,400 20.97 14.05
11-07-08 20.79 21.05 20.71 61,300 21.02 14.08
11-07-07 20.97 20.97 20.86 65,000 20.89 13.99
11-07-06 21.06 21.06 20.85 59,400 20.91 13.91
11-07-05 20.94 20.94 20.77 42,700 20.91 13.91
11-07-01 20.71 20.93 20.64 43,100 20.90 13.91
11-06-30 20.81 20.86 20.65 49,600 20.65 13.74
11-06-29 20.94 20.99 20.67 42,900 20.75 13.81
Date Open High Low Vol Cls adjCls
11-06-28 20.87 20.90 20.83 44,500 20.85 13.87
11-06-27 20.59 20.92 20.59 71,200 20.75 13.81
11-06-24 21.13 21.13 20.56 75,000 20.68 13.76
11-06-23 20.88 21.13 20.83 87,000 21.13 14.06
11-06-22 20.87 21.03 20.86 78,200 20.97 13.95
11-06-21 20.70 20.87 20.63 81,900 20.87 13.89
11-06-20 20.39 20.78 20.39 75,400 20.66 13.75
11-06-17 20.42 20.44 20.35 52,200 20.44 13.60
11-06-16 20.33 20.50 20.22 58,200 20.35 13.54
Date Open High Low Vol Cls adjCls
11-06-15 20.40 20.50 20.11 71,900 20.24 13.47
11-06-14 20.32 20.62 20.12 45,100 20.53 13.66
11-06-13 20.45 20.45 20.03 48,700 20.17 13.42
11-06-10 20.68 20.68 20.40 46,200 20.46 13.61
11-06-09 20.72 20.79 20.63 68,800 20.65 13.74
11-06-08 20.78 20.78 20.62 58,800 20.72 13.69
11-06-07 20.56 20.74 20.44 48,800 20.70 13.68
11-06-06 20.45 20.53 20.36 51,800 20.40 13.48
11-06-03 20.35 20.55 20.07 62,500 20.45 13.52
Date Open High Low Vol Cls adjCls
11-06-02 20.75 20.79 20.41 107,000 20.48 13.54
11-06-01 20.79 20.85 20.71 83,200 20.74 13.71
11-05-31 20.89 20.91 20.75 49,300 20.80 13.75
11-05-27 20.97 20.99 20.81 29,600 20.82 13.76
11-05-26 21.05 21.10 20.73 59,700 20.88 13.80
11-05-25 20.88 20.88 20.66 111,900 20.78 13.73
11-05-24 20.69 20.70 20.54 112,100 20.65 13.65
11-05-23 20.39 20.62 20.35 86,000 20.61 13.62
11-05-20 20.39 20.44 20.30 63,500 20.44 13.51
Date Open High Low Vol Cls adjCls
11-05-19 20.35 20.38 20.27 71,100 20.30 13.42
11-05-18 20.27 20.36 20.19 63,400 20.28 13.40
11-05-17 20.36 20.39 20.20 65,200 20.21 13.36
11-05-16 20.27 20.39 20.18 90,700 20.30 13.42
11-05-13 20.45 20.46 20.18 96,200 20.28 13.40
11-05-12 19.90 20.22 19.83 114,000 20.17 13.33
11-05-11 19.81 19.89 19.76 64,700 19.89 13.15
11-05-10 19.81 19.96 19.77 61,200 19.79 13.08
11-05-09 19.70 19.83 19.70 52,000 19.83 13.01
Date Open High Low Vol Cls adjCls
11-05-06 19.58 19.70 19.58 47,200 19.69 12.92
11-05-05 19.55 19.57 19.46 67,600 19.56 12.84
11-05-04 19.54 19.55 19.42 86,000 19.51 12.80
11-05-03 19.25 19.45 19.24 154,000 19.42 12.74
11-05-02 19.14 19.19 19.08 46,000 19.17 12.58
11-04-29 19.07 19.13 19.05 51,000 19.07 12.52
11-04-28 19.08 19.09 18.98 52,900 19.04 12.50
11-04-27 18.98 19.03 18.93 57,100 19.03 12.49
11-04-26 18.93 18.99 18.87 73,200 18.98 12.46
Date Open High Low Vol Cls adjCls
11-04-25 18.91 18.91 18.85 57,200 18.86 12.38
11-04-21 18.81 18.88 18.78 71,400 18.88 12.39
11-04-20 18.79 18.79 18.71 62,800 18.75 12.31
11-04-19 18.65 18.72 18.63 37,700 18.70 12.27
11-04-18 18.67 18.68 18.53 30,800 18.68 12.26
11-04-15 18.77 18.77 18.66 56,500 18.70 12.27
11-04-14 18.67 18.69 18.60 41,700 18.66 12.25
11-04-13 18.72 18.72 18.57 48,500 18.63 12.23
11-04-12 18.57 18.64 18.47 69,900 18.63 12.23
Date Open High Low Vol Cls adjCls
11-04-11 18.82 18.82 18.64 48,600 18.67 12.25
11-04-08 18.82 18.82 18.73 35,600 18.75 12.31
11-04-07 18.82 18.82 18.72 53,400 18.76 12.31
11-04-06 18.90 18.93 18.86 43,400 18.91 12.33
11-04-05 18.84 18.90 18.74 64,500 18.86 12.30
11-04-04 18.78 18.82 18.76 42,900 18.82 12.27
11-04-01 18.88 18.88 18.75 54,400 18.85 12.29
11-03-31 18.85 18.85 18.77 58,300 18.83 12.28
11-03-30 18.85 18.85 18.78 36,500 18.83 12.28
Date Open High Low Vol Cls adjCls
11-03-29 18.77 18.80 18.76 22,800 18.78 12.24
11-03-28 18.82 18.84 18.74 58,300 18.81 12.26
11-03-25 18.71 18.80 18.68 35,000 18.80 12.26
11-03-24 18.65 18.77 18.65 23,900 18.74 12.22
11-03-23 18.74 18.74 18.61 28,000 18.69 12.19
11-03-22 18.61 18.75 18.45 41,000 18.74 12.22
11-03-21 18.69 18.69 18.44 48,900 18.66 12.17
11-03-18 18.42 18.56 18.41 38,500 18.55 12.09
11-03-17 18.47 18.51 18.36 43,000 18.39 11.99
Date Open High Low Vol Cls adjCls
11-03-16 18.55 18.61 18.32 48,200 18.41 12.00
11-03-15 18.37 18.57 18.30 63,800 18.55 12.09
11-03-14 18.54 18.60 18.51 35,500 18.55 12.09
11-03-11 18.54 18.69 18.54 33,600 18.64 12.15
11-03-10 18.59 18.75 18.57 34,500 18.63 12.15
11-03-09 18.73 18.74 18.67 26,400 18.74 12.22
11-03-08 18.70 18.85 18.70 34,500 18.84 12.20
11-03-07 18.64 18.85 18.64 57,900 18.75 12.14
11-03-04 18.81 18.81 18.63 68,600 18.69 12.11
Date Open High Low Vol Cls adjCls
11-03-03 18.70 18.85 18.70 99,400 18.79 12.17
11-03-02 18.61 18.75 18.57 98,400 18.75 12.14
11-03-01 18.67 18.69 18.56 70,900 18.62 12.06
11-02-28 18.57 18.71 18.57 42,300 18.71 12.12
11-02-25 18.53 18.62 18.51 60,500 18.62 12.06
11-02-24 18.52 18.57 18.45 32,100 18.53 12.00
11-02-23 18.47 18.56 18.43 37,200 18.48 11.97
11-02-22 18.44 18.59 18.43 76,300 18.48 11.97
11-02-18 18.49 18.59 18.49 32,700 18.59 12.04
Date Open High Low Vol Cls adjCls
11-02-17 18.60 18.60 18.52 37,300 18.55 12.01
11-02-16 18.52 18.58 18.51 29,800 18.58 12.03
11-02-15 18.45 18.55 18.45 34,400 18.54 12.01
11-02-14 18.57 18.60 18.50 36,900 18.53 12.00
11-02-11 18.46 18.56 18.46 37,200 18.56 12.02
11-02-10 18.39 18.54 18.39 37,400 18.54 12.01
11-02-09 18.51 18.57 18.48 40,500 18.50 11.98
11-02-08 18.66 18.73 18.62 59,000 18.71 12.04
11-02-07 18.59 18.70 18.59 65,700 18.65 12.00
Date Open High Low Vol Cls adjCls
11-02-04 18.53 18.64 18.53 39,800 18.59 11.96
11-02-03 18.50 18.58 18.46 73,900 18.56 11.94
11-02-02 18.42 18.51 18.42 48,300 18.49 11.90
11-02-01 18.39 18.54 18.39 57,000 18.53 11.92
11-01-31 18.50 18.50 18.30 46,800 18.41 11.84
11-01-28 18.51 18.51 18.34 23,400 18.42 11.85
11-01-27 18.49 18.49 18.39 49,400 18.46 11.88
11-01-26 18.52 18.52 18.43 51,500 18.43 11.86
11-01-25 18.41 18.54 18.37 50,700 18.52 11.92
Date Open High Low Vol Cls adjCls
11-01-24 18.44 18.58 18.44 83,900 18.49 11.90
11-01-21 18.33 18.55 18.32 39,400 18.51 11.91
11-01-20 18.21 18.37 18.21 36,300 18.36 11.81
11-01-19 18.25 18.32 18.23 31,200 18.25 11.74
11-01-18 18.35 18.40 18.21 69,300 18.26 11.75
11-01-14 18.47 18.47 18.36 42,600 18.36 11.81
11-01-13 18.44 18.54 18.39 35,900 18.44 11.86
11-01-12 18.36 18.49 18.33 43,300 18.42 11.85
11-01-11 18.50 18.50 18.36 28,800 18.46 11.88
Date Open High Low Vol Cls adjCls
11-01-10 18.38 18.60 18.38 38,600 18.59 11.88
11-01-07 18.56 18.60 18.45 43,900 18.52 11.84
11-01-06 18.49 18.58 18.48 45,600 18.56 11.86
11-01-05 18.59 18.61 18.48 41,100 18.53 11.84
11-01-04 18.61 18.67 18.47 55,500 18.62 11.90
11-01-03 18.65 18.70 18.53 62,000 18.68 11.94
10-12-31 18.50 18.59 18.42 41,000 18.59 11.88
10-12-30 18.34 18.42 18.23 43,100 18.42 11.77
10-12-29 18.29 18.33 18.17 46,100 18.33 11.71
Date Open High Low Vol Cls adjCls
10-12-28 18.34 18.34 18.16 54,600 18.20 11.63
10-12-27 18.21 18.33 18.21 36,300 18.25 11.66
10-12-23 18.23 18.28 18.15 37,900 18.27 11.68
10-12-22 18.18 18.28 18.07 71,000 18.23 11.65
10-12-21 18.53 18.53 18.10 55,800 18.30 11.70
10-12-20 18.61 18.61 18.38 71,700 18.43 11.78
10-12-17 18.04 18.65 18.04 120,900 18.65 11.92
10-12-16 17.85 18.15 17.85 89,800 18.12 11.58
10-12-15 17.94 18.04 17.74 102,600 17.91 11.45
Date Open High Low Vol Cls adjCls
10-12-14 18.04 18.27 17.92 106,500 18.06 11.54
10-12-13 18.26 18.36 18.12 92,300 18.15 11.60
10-12-10 18.81 18.81 18.21 145,200 18.36 11.73
10-12-09 18.63 18.74 18.46 85,000 18.74 11.98
10-12-08 19.17 19.17 18.70 110,800 18.73 11.89
10-12-07 19.25 19.26 19.06 40,000 19.12 12.14
10-12-06 19.22 19.26 19.12 85,700 19.24 12.21
10-12-03 19.06 19.29 19.03 39,900 19.29 12.25
10-12-02 19.26 19.26 19.07 40,000 19.21 12.20
Date Open High Low Vol Cls adjCls
10-12-01 19.13 19.22 19.05 38,600 19.17 12.17
10-11-30 19.04 19.14 18.99 32,500 19.05 12.09
10-11-29 19.09 19.09 18.98 24,400 19.03 12.08
10-11-26 19.05 19.07 19.03 22,100 19.04 12.09
10-11-24 19.00 19.09 18.98 59,300 19.08 12.11
10-11-23 18.86 18.96 18.79 52,600 18.96 12.04
10-11-22 18.91 18.93 18.78 60,200 18.91 12.01
10-11-19 18.96 18.96 18.80 33,800 18.89 11.99
10-11-18 18.83 18.86 18.69 68,900 18.85 11.97
Date Open High Low Vol Cls adjCls
10-11-17 18.42 18.65 18.41 58,600 18.62 11.82
10-11-16 18.57 18.57 17.51 296,000 18.39 11.68
10-11-15 19.09 19.09 18.65 80,800 18.68 11.86
10-11-12 19.21 19.21 18.96 56,000 19.01 12.07
10-11-11 19.31 19.37 19.23 32,400 19.25 12.22
10-11-10 19.54 19.54 19.23 64,400 19.35 12.28
10-11-09 19.96 19.98 19.56 44,800 19.60 12.44
10-11-08 19.74 20.04 19.65 45,400 20.04 12.64
10-11-05 19.50 19.69 19.50 52,100 19.69 12.42
Date Open High Low Vol Cls adjCls
10-11-04 19.53 19.60 19.49 36,700 19.52 12.32
10-11-03 19.56 19.56 19.41 42,600 19.47 12.28
10-11-02 19.60 19.61 19.42 63,800 19.48 12.29
10-11-01 19.54 19.63 19.48 77,200 19.54 12.33
10-10-29 19.45 19.55 19.43 38,100 19.52 12.32
10-10-28 19.53 19.59 19.36 33,500 19.42 12.25
10-10-27 19.70 19.70 19.51 30,200 19.53 12.32
10-10-26 19.70 19.70 19.59 53,400 19.66 12.40
10-10-25 19.63 19.71 19.60 43,600 19.70 12.43
Date Open High Low Vol Cls adjCls
10-10-22 19.55 19.66 19.54 30,100 19.59 12.36
10-10-21 19.50 19.66 19.45 59,300 19.59 12.36
10-10-20 19.37 19.48 19.31 63,000 19.48 12.29
10-10-19 19.23 19.43 19.16 47,600 19.33 12.20
10-10-18 19.40 19.40 19.07 103,100 19.27 12.16
10-10-15 19.59 19.67 19.30 71,600 19.40 12.24
10-10-14 19.84 19.94 19.60 63,400 19.61 12.37
10-10-13 19.91 19.99 19.89 60,100 19.91 12.56
10-10-12 19.90 19.96 19.80 36,800 19.94 12.58
Date Open High Low Vol Cls adjCls
10-10-11 20.00 20.00 19.82 54,100 19.90 12.56
10-10-08 19.88 19.98 19.86 38,900 19.97 12.60
10-10-07 20.00 20.00 19.83 55,800 19.92 12.57
10-10-06 20.01 20.13 19.97 71,000 20.04 12.57
10-10-05 19.95 20.03 19.85 61,900 20.03 12.56
10-10-04 19.69 19.92 19.66 107,500 19.79 12.41
10-10-01 20.10 20.14 20.00 42,800 20.00 12.54
10-09-30 20.24 20.25 19.97 59,200 20.01 12.55
10-09-29 20.09 20.16 20.08 36,800 20.14 12.63
Date Open High Low Vol Cls adjCls
10-09-28 20.13 20.17 20.03 65,700 20.15 12.63
10-09-27 20.23 20.23 20.08 38,900 20.15 12.63
10-09-24 20.14 20.22 20.09 45,600 20.19 12.66
10-09-23 19.82 20.15 19.82 54,900 20.10 12.60
10-09-22 20.01 20.23 19.91 79,400 19.97 12.52
10-09-21 20.10 20.13 20.02 39,100 20.13 12.62
10-09-20 19.89 20.03 19.80 44,500 20.02 12.55
10-09-17 19.68 19.85 19.68 37,000 19.83 12.43
10-09-16 19.99 19.99 19.64 88,500 19.74 12.38
Date Open High Low Vol Cls adjCls
10-09-15 19.98 20.10 19.92 57,300 19.95 12.51
10-09-14 20.10 20.19 19.92 63,500 19.96 12.52
10-09-13 20.10 20.13 19.95 72,500 20.08 12.59
10-09-10 20.21 20.35 20.06 67,100 20.06 12.58
10-09-09 20.35 20.38 20.20 53,400 20.25 12.70
10-09-08 20.36 20.86 20.23 56,900 20.33 12.67
10-09-07 20.29 20.29 20.13 70,200 20.24 12.61
10-09-03 20.17 20.24 19.97 55,400 20.24 12.61
10-09-02 19.80 20.00 19.80 84,400 19.86 12.38
Date Open High Low Vol Cls adjCls
10-09-01 19.85 19.91 19.76 60,000 19.88 12.39
10-08-31 19.77 19.85 19.62 88,400 19.81 12.35
10-08-30 19.42 19.79 19.42 60,700 19.73 12.30
10-08-27 19.25 19.48 19.13 34,300 19.47 12.13
10-08-26 19.38 19.53 19.20 57,900 19.26 12.00
10-08-25 19.06 19.37 19.06 67,900 19.31 12.03
10-08-24 19.34 19.34 19.06 64,100 19.19 11.96
10-08-23 19.48 19.52 19.32 77,500 19.36 12.07
10-08-20 19.24 19.41 19.24 60,300 19.41 12.10
Date Open High Low Vol Cls adjCls
10-08-19 19.34 19.45 19.20 63,400 19.29 12.02
10-08-18 19.40 19.41 19.30 61,600 19.36 12.07
10-08-17 19.31 19.42 19.30 74,800 19.30 12.03
10-08-16 19.11 19.33 19.11 62,100 19.28 12.02
10-08-13 19.17 19.29 19.10 57,700 19.14 11.93
10-08-12 18.87 19.23 18.87 65,900 19.11 11.91
10-08-11 19.15 19.17 18.89 69,800 18.91 11.78
10-08-10 19.15 19.37 19.05 82,000 19.34 12.05
10-08-09 19.23 19.29 19.20 49,400 19.28 11.94
Date Open High Low Vol Cls adjCls
10-08-06 19.04 19.22 19.04 51,200 19.16 11.86
10-08-05 19.01 19.20 19.01 46,100 19.09 11.82
10-08-04 19.00 19.09 18.96 63,500 19.07 11.81
10-08-03 18.73 19.00 18.65 80,500 18.99 11.76
10-08-02 18.77 18.86 18.72 65,100 18.81 11.65
10-07-30 18.77 18.77 18.63 41,800 18.75 11.61
10-07-29 18.60 18.69 18.57 32,100 18.69 11.57
10-07-28 18.75 18.75 18.53 81,300 18.59 11.51
10-07-27 18.53 18.74 18.45 60,000 18.74 11.60
Date Open High Low Vol Cls adjCls
10-07-26 18.31 18.57 18.30 57,100 18.52 11.47
10-07-23 18.30 18.39 18.21 47,000 18.30 11.33
10-07-22 18.15 18.32 18.03 73,100 18.31 11.34
10-07-21 17.91 18.06 17.84 68,100 18.05 11.18
10-07-20 17.63 17.80 17.63 40,600 17.80 11.02
10-07-19 17.86 17.86 17.64 42,200 17.64 10.92
10-07-16 17.85 17.85 17.67 67,300 17.71 10.97
10-07-15 17.75 18.15 17.63 63,500 17.75 10.99
10-07-14 17.43 17.70 17.41 53,900 17.70 10.96
Date Open High Low Vol Cls adjCls
10-07-13 17.61 17.61 17.51 50,300 17.55 10.87
10-07-12 17.63 17.67 17.44 46,200 17.49 10.83
10-07-09 17.52 17.65 17.51 40,700 17.61 10.90
10-07-08 17.53 17.60 17.38 31,600 17.60 10.90
10-07-07 17.20 17.61 17.20 45,000 17.61 10.83
10-07-06 17.50 17.52 17.22 71,200 17.24 10.60
10-07-02 17.50 17.55 17.41 29,200 17.52 10.77
10-07-01 17.43 17.55 17.20 34,000 17.46 10.74
10-06-30 17.45 17.52 17.37 46,300 17.39 10.69
Date Open High Low Vol Cls adjCls
10-06-29 17.60 17.64 17.28 58,800 17.30 10.64
10-06-28 17.52 17.72 17.51 36,300 17.72 10.89
10-06-25 17.48 17.57 17.46 64,700 17.54 10.78
10-06-24 17.55 17.56 17.42 43,400 17.51 10.77
10-06-23 17.47 17.59 17.34 45,900 17.56 10.80
10-06-22 17.49 17.49 17.31 44,400 17.44 10.72
10-06-21 17.37 17.41 17.34 48,900 17.41 10.70
10-06-18 17.42 17.42 17.25 34,800 17.32 10.65
10-06-17 17.27 17.35 17.23 45,400 17.35 10.67
Date Open High Low Vol Cls adjCls
10-06-16 17.38 17.42 17.25 28,100 17.25 10.61
10-06-15 17.33 17.46 17.23 74,500 17.44 10.72
10-06-14 17.24 17.29 17.14 142,700 17.21 10.58
10-06-11 17.16 17.26 17.08 41,200 17.19 10.57
10-06-10 17.20 17.20 17.07 37,700 17.19 10.57
10-06-09 17.10 17.13 16.96 49,800 17.00 10.45
10-06-08 16.91 17.13 16.86 45,500 17.13 10.46
10-06-07 17.14 17.14 16.94 44,300 16.94 10.34
10-06-04 17.09 17.22 17.03 31,000 17.04 10.40
Date Open High Low Vol Cls adjCls
10-06-03 17.20 17.29 17.13 71,900 17.22 10.51
10-06-02 16.95 17.15 16.91 37,700 17.15 10.47
10-06-01 16.70 16.94 16.70 55,100 16.93 10.33
10-05-28 16.85 16.90 16.75 41,900 16.81 10.26
10-05-27 16.56 16.82 16.56 39,100 16.82 10.27
10-05-26 16.40 16.61 16.35 33,300 16.35 9.98
10-05-25 16.01 16.22 15.65 101,200 16.18 9.88
10-05-24 16.02 16.55 15.98 59,900 16.29 9.94
10-05-21 15.89 16.44 15.58 86,000 16.17 9.87
Date Open High Low Vol Cls adjCls
10-05-20 16.14 16.24 15.57 130,900 15.95 9.74
10-05-19 16.75 16.75 16.02 137,300 16.45 10.04
10-05-18 17.16 17.16 16.64 44,300 16.72 10.21
10-05-17 17.12 17.20 16.68 42,200 16.96 10.35
10-05-14 17.16 17.19 16.94 97,800 17.17 10.48
10-05-13 17.37 17.47 17.08 72,800 17.17 10.48
10-05-12 17.11 17.39 17.09 59,900 17.28 10.55
10-05-11 16.83 17.25 16.83 53,200 17.11 10.44
10-05-10 16.77 17.18 16.64 110,100 16.99 10.29
Date Open High Low Vol Cls adjCls
10-05-07 16.25 16.48 15.10 177,900 16.39 9.93
10-05-06 17.49 17.54 12.96 503,200 16.14 9.78
10-05-05 17.95 17.96 17.50 98,500 17.52 10.62
10-05-04 17.99 18.04 17.91 46,000 17.96 10.88
10-05-03 18.06 18.13 17.97 62,000 18.09 10.96
10-04-30 18.15 18.15 18.00 40,000 18.04 10.93
10-04-29 18.06 18.13 18.00 27,400 18.06 10.94
10-04-28 17.99 18.04 17.93 53,700 17.97 10.89
10-04-27 18.04 18.04 17.90 55,200 17.98 10.89
Date Open High Low Vol Cls adjCls
10-04-26 18.01 18.05 17.99 62,100 18.00 10.91
10-04-23 17.90 18.04 17.87 48,900 17.99 10.90
10-04-22 17.81 17.91 17.81 45,400 17.87 10.83
10-04-21 17.84 17.92 17.83 41,800 17.88 10.83
10-04-20 17.74 17.90 17.74 46,600 17.86 10.82
10-04-19 17.78 17.84 17.67 59,000 17.71 10.73
10-04-16 17.96 18.02 17.74 60,000 17.81 10.79
10-04-15 17.95 18.00 17.92 63,300 17.97 10.89
10-04-14 18.11 18.15 18.00 37,300 18.01 10.91
Date Open High Low Vol Cls adjCls
10-04-13 18.03 18.09 17.93 63,500 18.03 10.92
10-04-12 18.05 18.12 18.05 40,100 18.08 10.96
10-04-09 18.21 18.22 18.05 36,100 18.06 10.94
10-04-08 18.03 18.18 17.91 43,200 18.13 10.99
10-04-07 18.35 18.35 18.07 51,400 18.10 10.89
10-04-06 18.12 18.34 18.12 43,000 18.29 11.01
10-04-05 18.33 18.45 18.21 63,100 18.26 10.99
10-04-01 18.26 18.33 18.16 35,500 18.33 11.03
10-03-31 18.06 18.24 18.06 29,700 18.15 10.92
Date Open High Low Vol Cls adjCls
10-03-30 18.23 18.24 18.13 54,700 18.19 10.95
10-03-29 18.20 18.20 18.12 42,900 18.20 10.95
10-03-26 18.15 18.19 18.07 45,300 18.16 10.93
10-03-25 18.05 18.11 18.01 34,700 18.07 10.87
10-03-24 18.12 18.14 18.00 47,200 18.00 10.83
10-03-23 18.09 18.13 18.03 36,500 18.10 10.89
10-03-22 18.00 18.09 17.95 26,800 18.03 10.85
10-03-19 17.99 18.13 17.96 50,700 17.99 10.83
10-03-18 18.20 18.22 18.07 66,800 18.09 10.89
Date Open High Low Vol Cls adjCls
10-03-17 18.24 18.25 18.10 77,200 18.12 10.90
10-03-16 18.17 18.25 18.10 42,400 18.15 10.92
10-03-15 18.01 18.18 17.96 21,900 18.10 10.89
10-03-12 18.14 18.14 18.00 38,200 18.07 10.87
10-03-11 17.93 18.05 17.93 45,800 17.98 10.82
10-03-10 17.97 18.01 17.88 53,500 17.89 10.77
10-03-09 17.93 17.99 17.93 42,300 17.98 10.82
10-03-08 18.12 18.16 18.05 25,200 18.14 10.84
10-03-05 17.94 18.09 17.93 38,000 18.09 10.81
Date Open High Low Vol Cls adjCls
10-03-04 17.82 17.93 17.82 46,400 17.93 10.72
10-03-03 17.87 17.93 17.86 48,900 17.87 10.68
10-03-02 17.77 17.89 17.77 57,800 17.89 10.69
10-03-01 17.61 17.75 17.60 64,100 17.74 10.60
10-02-26 17.67 17.74 17.55 70,000 17.57 10.50
10-02-25 17.29 17.56 17.29 44,800 17.56 10.50
10-02-24 17.48 17.49 17.30 49,000 17.47 10.44
10-02-23 17.48 17.48 17.35 48,400 17.43 10.42
10-02-22 17.47 17.47 17.36 40,100 17.42 10.41
Date Open High Low Vol Cls adjCls
10-02-19 17.23 17.39 17.23 46,900 17.38 10.39
10-02-18 17.29 17.34 17.11 43,000 17.34 10.36
10-02-17 17.10 17.21 17.09 59,400 17.18 10.27
10-02-16 17.09 17.12 17.02 37,500 17.09 10.21
10-02-12 16.92 16.99 16.84 47,600 16.98 10.15
10-02-11 16.99 16.99 16.86 56,000 16.94 10.12
10-02-10 16.83 16.90 16.71 49,200 16.88 10.09
10-02-09 16.72 16.84 16.56 61,000 16.76 10.02
10-02-08 16.86 16.86 16.69 31,000 16.70 9.91
Date Open High Low Vol Cls adjCls
10-02-05 17.05 17.05 16.62 65,200 16.76 9.94
10-02-04 17.26 17.27 16.97 57,500 16.98 10.07
10-02-03 17.35 17.38 17.28 55,200 17.34 10.29
10-02-02 17.25 17.35 17.20 49,400 17.35 10.29
10-02-01 17.02 17.16 16.96 31,500 17.16 10.18
10-01-29 17.36 17.36 16.81 41,300 16.83 9.98
10-01-28 17.32 17.32 16.89 97,600 16.94 10.05
10-01-27 17.28 17.28 17.14 43,600 17.22 10.22
10-01-26 17.11 17.28 17.11 40,400 17.24 10.23
Date Open High Low Vol Cls adjCls
10-01-25 17.28 17.33 17.08 34,900 17.15 10.17
10-01-22 17.44 17.44 17.14 59,300 17.16 10.18
10-01-21 17.44 17.45 17.26 60,700 17.33 10.28
10-01-20 17.45 17.46 17.32 55,900 17.39 10.32
10-01-19 17.49 17.49 17.37 41,200 17.48 10.37
10-01-15 17.29 17.43 17.28 35,700 17.43 10.34
10-01-14 17.30 17.39 17.24 85,600 17.33 10.28
10-01-13 17.26 17.38 17.26 46,800 17.38 10.31
10-01-12 17.35 17.40 17.27 32,000 17.29 10.26
Date Open High Low Vol Cls adjCls
10-01-11 17.60 17.60 17.35 51,200 17.55 10.34
10-01-08 17.34 17.43 17.30 35,800 17.43 10.27
10-01-07 17.22 17.28 17.20 31,000 17.26 10.17
10-01-06 17.21 17.32 17.12 42,500 17.19 10.13
10-01-05 17.06 17.15 17.06 35,100 17.15 10.10
10-01-04 16.96 17.11 16.96 59,900 17.06 10.05
09-12-31 17.07 17.10 16.99 20,200 17.03 10.03
09-12-30 16.97 17.14 16.93 58,400 16.97 10.00
09-12-29 16.98 17.15 16.95 65,500 16.97 10.00
Date Open High Low Vol Cls adjCls
09-12-28 17.03 17.10 16.96 38,100 17.05 10.04
09-12-24 16.88 16.96 16.83 25,200 16.96 9.99
09-12-23 16.65 16.81 16.65 41,700 16.80 9.90
09-12-22 16.58 16.69 16.58 44,800 16.68 9.83
09-12-21 16.52 16.64 16.52 49,500 16.61 9.78
09-12-18 16.45 16.52 16.45 28,100 16.52 9.73
09-12-17 16.32 16.46 16.32 36,100 16.46 9.70
09-12-16 16.31 16.39 16.31 40,100 16.39 9.65
09-12-15 16.23 16.37 16.23 34,400 16.32 9.61
Date Open High Low Vol Cls adjCls
09-12-14 16.39 16.39 16.25 47,500 16.27 9.58
09-12-11 16.25 16.36 16.25 48,400 16.31 9.61
09-12-10 16.17 16.23 16.16 65,100 16.23 9.56
09-12-09 16.08 16.18 16.04 51,400 16.17 9.52
09-12-08 16.15 16.21 16.13 38,700 16.18 9.46
09-12-07 16.10 16.20 16.05 44,600 16.20 9.47
09-12-04 16.05 16.06 15.96 71,200 16.06 9.39
09-12-03 15.91 16.00 15.88 57,600 15.94 9.32
09-12-02 15.69 15.83 15.69 46,100 15.83 9.25
Date Open High Low Vol Cls adjCls
09-12-01 15.59 15.72 15.58 62,900 15.72 9.19
09-11-30 15.99 15.99 15.46 40,900 15.51 9.07
09-11-27 15.53 15.63 15.48 18,800 15.61 9.12
09-11-25 15.65 15.68 15.54 42,800 15.64 9.14
09-11-24 15.53 15.62 15.50 41,700 15.61 9.12
09-11-23 15.60 15.60 15.43 61,500 15.44 9.03
09-11-20 15.45 15.53 15.45 51,800 15.48 9.05
09-11-19 15.60 15.60 15.47 53,000 15.54 9.08
09-11-18 15.60 15.63 15.52 34,300 15.60 9.12
Date Open High Low Vol Cls adjCls
09-11-17 15.59 15.61 15.52 86,400 15.56 9.10
09-11-16 15.61 15.71 15.53 62,100 15.58 9.11
09-11-13 15.52 15.55 15.47 32,200 15.49 9.05
09-11-12 15.45 15.55 15.45 83,600 15.50 9.06
09-11-11 15.59 15.59 15.48 38,400 15.56 9.10
09-11-10 15.64 15.64 15.50 47,600 15.54 9.08
09-11-09 15.59 15.69 15.54 72,100 15.68 9.09
09-11-06 15.05 15.50 15.05 74,200 15.50 8.99
09-11-05 15.12 15.27 15.11 42,400 15.25 8.84
Date Open High Low Vol Cls adjCls
09-11-04 15.10 15.20 15.05 52,100 15.08 8.74
09-11-03 15.25 15.25 14.25 170,900 15.05 8.73
09-11-02 15.53 15.60 14.96 143,900 15.25 8.84
09-10-30 16.69 16.69 15.46 82,700 15.50 8.99
09-10-29 15.72 15.83 15.68 61,000 15.71 9.11
09-10-28 16.06 16.09 15.64 63,900 15.65 9.08
09-10-27 16.27 16.27 16.12 39,700 16.19 9.39
09-10-26 16.11 16.23 16.11 52,300 16.20 9.39
09-10-23 16.07 16.15 16.04 28,100 16.07 9.32
Date Open High Low Vol Cls adjCls
09-10-22 16.22 16.22 16.05 57,900 16.07 9.32
09-10-21 16.26 16.31 16.14 36,000 16.14 9.36
09-10-20 16.32 16.37 16.23 34,200 16.26 9.43
09-10-19 16.25 16.39 16.25 41,900 16.37 9.49
09-10-16 16.15 16.33 16.15 57,400 16.27 9.43
09-10-15 16.25 16.38 16.25 23,400 16.29 9.45
09-10-14 16.51 16.51 16.27 53,100 16.39 9.50
09-10-13 16.38 16.46 16.34 21,900 16.43 9.53
09-10-12 16.50 16.54 16.44 50,600 16.50 9.57
Date Open High Low Vol Cls adjCls
09-10-09 16.51 16.55 16.43 65,800 16.46 9.55
09-10-08 16.60 16.60 16.51 41,000 16.54 9.59
09-10-07 16.53 16.69 16.53 55,700 16.62 9.57
09-10-06 16.66 16.76 16.56 41,800 16.60 9.55
09-10-05 16.49 16.68 16.49 38,600 16.64 9.58
09-10-02 16.40 16.52 16.37 45,600 16.49 9.49
09-10-01 16.31 16.74 16.31 47,000 16.61 9.56
09-09-30 17.83 17.83 16.70 54,200 16.77 9.65
09-09-29 17.02 17.04 16.76 26,500 16.84 9.69
Date Open High Low Vol Cls adjCls
09-09-28 16.65 16.95 16.65 52,900 16.88 9.72
09-09-25 16.73 16.79 16.59 69,500 16.72 9.62
09-09-24 16.87 16.87 16.68 75,300 16.68 9.60
09-09-23 16.61 16.78 16.58 62,600 16.78 9.66
09-09-22 16.45 16.61 16.45 46,700 16.55 9.53
09-09-21 16.34 16.52 16.33 43,100 16.43 9.46
09-09-18 16.44 16.59 16.44 36,100 16.54 9.52
09-09-17 16.43 16.46 16.40 51,300 16.43 9.46
09-09-16 16.30 16.40 16.25 30,200 16.35 9.41
Date Open High Low Vol Cls adjCls
09-09-15 16.08 16.15 16.05 40,400 16.09 9.26
09-09-14 16.06 16.20 16.01 37,300 16.08 9.26
09-09-11 16.23 16.26 16.08 27,200 16.08 9.26
09-09-10 16.25 16.25 16.10 31,800 16.10 9.27
09-09-09 16.15 16.15 16.00 30,800 16.06 9.24
09-09-08 16.10 16.11 15.97 33,000 16.11 9.20
09-09-04 15.71 15.98 15.71 11,200 15.91 9.09
09-09-03 15.60 15.84 15.58 29,400 15.76 9.00
09-09-02 15.70 15.73 15.54 28,400 15.62 8.92
Date Open High Low Vol Cls adjCls
09-09-01 15.90 15.95 15.57 45,200 15.70 8.97
09-08-31 15.77 15.98 15.77 28,000 15.92 9.09
09-08-28 16.07 16.07 15.77 32,900 15.83 9.04
09-08-27 16.08 16.08 15.90 35,000 16.01 9.14
09-08-26 15.94 16.13 15.94 30,100 16.09 9.19
09-08-25 15.95 16.10 15.88 43,300 16.04 9.16
09-08-24 16.06 16.08 15.82 44,500 15.82 9.04
09-08-21 15.94 15.97 15.83 50,100 15.95 9.11
09-08-20 15.85 16.00 15.77 24,900 15.79 9.02
Date Open High Low Vol Cls adjCls
09-08-19 15.75 15.94 15.68 39,900 15.85 9.05
09-08-18 15.75 16.02 15.71 50,400 15.88 9.07
09-08-17 15.85 15.85 15.61 45,200 15.62 8.92
09-08-14 16.43 16.43 15.97 45,600 16.03 9.16
09-08-13 16.43 16.44 16.21 37,900 16.40 9.37
09-08-12 16.31 16.46 16.19 50,800 16.35 9.34
09-08-11 16.39 16.39 16.24 45,400 16.30 9.31
09-08-10 16.31 16.45 16.25 52,700 16.44 9.32
09-08-07 16.29 16.47 16.18 51,800 16.22 9.19
Date Open High Low Vol Cls adjCls
09-08-06 15.69 16.29 15.67 42,600 15.90 9.01
09-08-05 16.18 16.19 15.94 43,300 16.14 9.15
09-08-04 16.13 16.40 16.02 65,800 16.12 9.14
09-08-03 16.17 16.25 16.10 42,200 16.15 9.15
09-07-31 15.93 16.17 15.85 60,900 16.06 9.10
09-07-30 15.25 15.90 15.24 27,900 15.79 8.95
09-07-29 15.53 15.67 15.51 31,900 15.65 8.87
09-07-28 15.65 15.66 15.51 23,300 15.51 8.79
09-07-27 15.59 15.70 15.46 34,600 15.62 8.85
Date Open High Low Vol Cls adjCls
09-07-24 15.51 15.51 15.01 31,200 15.48 8.77
09-07-23 15.27 15.64 15.27 36,400 15.48 8.77
09-07-22 15.31 15.33 15.11 44,200 15.23 8.63
09-07-21 15.41 15.42 15.22 36,200 15.23 8.63
09-07-20 15.46 15.64 15.27 71,500 15.38 8.72
09-07-17 15.19 15.23 15.09 43,700 15.23 8.63
09-07-16 15.09 15.18 14.87 55,700 15.13 8.58
09-07-15 14.93 15.10 14.91 49,500 15.00 8.50
09-07-14 14.87 14.97 14.70 27,800 14.88 8.43
Date Open High Low Vol Cls adjCls
09-07-13 14.49 14.78 14.44 52,300 14.73 8.35
09-07-10 14.17 14.59 14.00 46,000 14.47 8.20
09-07-09 14.38 14.38 14.27 17,000 14.27 8.09
09-07-08 14.48 14.49 14.29 70,900 14.34 8.06
09-07-07 14.60 14.66 14.50 30,100 14.55 8.18
09-07-06 14.56 14.73 14.56 31,300 14.56 8.18
09-07-02 14.76 15.10 14.72 32,200 14.81 8.32
09-07-01 14.84 15.03 14.83 31,100 14.96 8.41
09-06-30 15.09 15.13 14.72 45,100 14.79 8.31
Date Open High Low Vol Cls adjCls
09-06-29 14.61 14.99 14.60 72,600 14.99 8.42
09-06-26 14.48 14.61 14.38 23,500 14.60 8.20
09-06-25 14.02 14.46 13.94 30,000 14.44 8.11
09-06-24 13.54 14.08 13.54 72,000 14.00 7.87
09-06-23 13.61 13.82 13.45 68,400 13.50 7.59
09-06-22 14.12 14.12 13.63 89,900 13.70 7.70
09-06-19 14.42 14.42 14.16 32,200 14.17 7.96
09-06-18 14.35 14.42 14.15 36,700 14.30 8.04
09-06-17 14.44 14.44 14.22 30,900 14.24 8.00
Date Open High Low Vol Cls adjCls
09-06-16 14.53 14.63 14.50 39,000 14.55 8.18
09-06-15 14.77 14.78 14.53 30,800 14.57 8.19
09-06-12 14.78 14.85 14.71 34,100 14.82 8.33
09-06-11 14.59 14.78 14.55 38,200 14.71 8.27
09-06-10 14.47 14.56 14.39 53,000 14.49 8.14
09-06-09 14.48 14.49 14.33 49,700 14.44 8.11
09-06-08 14.20 14.50 14.20 52,000 14.46 8.06
09-06-05 14.10 14.30 14.03 54,400 14.25 7.94
09-06-04 13.74 14.01 13.65 49,000 13.97 7.78
Date Open High Low Vol Cls adjCls
09-06-03 14.00 14.02 13.50 76,800 13.68 7.62
09-06-02 14.25 14.44 14.05 56,400 14.05 7.83
09-06-01 14.33 14.49 14.23 34,000 14.43 8.04
09-05-29 14.11 14.20 13.96 54,500 14.19 7.91
09-05-28 13.60 14.00 13.60 31,500 13.94 7.77
09-05-27 13.75 13.85 13.59 42,300 13.60 7.58
09-05-26 13.61 13.98 13.51 45,000 13.79 7.68
09-05-22 13.54 13.80 13.54 43,900 13.58 7.57
09-05-21 13.21 13.47 13.19 79,900 13.37 7.45
Date Open High Low Vol Cls adjCls
09-05-20 13.28 13.68 13.28 82,200 13.49 7.52
09-05-19 12.82 13.31 12.82 32,500 13.24 7.38
09-05-18 12.71 12.94 12.69 42,500 12.79 7.13
09-05-15 12.77 12.91 12.65 41,000 12.65 7.05
09-05-14 13.14 13.36 12.47 76,400 12.74 7.10
09-05-13 13.44 13.52 13.10 56,600 13.12 7.31
09-05-12 13.25 13.65 13.15 83,000 13.61 7.58
09-05-11 12.90 13.25 12.90 43,700 13.24 7.38
09-05-08 12.64 13.23 12.64 69,700 13.11 7.30
Date Open High Low Vol Cls adjCls
09-05-07 13.67 13.72 12.01 174,100 12.35 6.88
09-05-06 13.17 13.70 13.17 77,900 13.48 7.44
09-05-05 13.16 13.16 12.98 50,400 13.10 7.23
09-05-04 12.73 13.15 12.73 152,600 13.12 7.24
09-05-01 12.40 12.85 12.39 108,700 12.74 7.03
09-04-30 12.02 12.81 12.00 199,200 12.41 6.85
09-04-29 11.95 11.99 11.82 136,100 11.95 6.60
09-04-28 11.70 11.95 11.61 119,200 11.77 6.50
09-04-27 11.84 11.95 11.74 168,200 11.74 6.48
Date Open High Low Vol Cls adjCls
09-04-24 11.73 11.92 11.73 115,600 11.85 6.54
09-04-23 11.75 11.86 11.56 104,100 11.74 6.48
09-04-22 11.33 11.77 11.26 34,100 11.67 6.44
09-04-21 11.11 11.71 10.97 57,000 11.64 6.43
09-04-20 11.69 11.70 11.31 65,500 11.34 6.26
09-04-17 11.86 11.97 11.74 46,700 11.87 6.55
09-04-16 12.00 12.00 11.76 76,600 11.86 6.55
09-04-15 11.65 11.89 11.53 53,900 11.89 6.56
09-04-14 11.60 11.85 11.50 45,200 11.79 6.51
Date Open High Low Vol Cls adjCls
09-04-13 11.50 11.75 11.16 57,900 11.75 6.49
09-04-09 11.39 11.65 11.26 43,900 11.59 6.40
09-04-08 10.81 11.00 10.64 30,500 11.00 6.07
09-04-07 10.43 10.90 10.43 18,400 10.90 5.95
09-04-06 10.56 10.85 10.56 43,900 10.76 5.87
09-04-03 10.57 10.92 10.47 41,900 10.87 5.93
09-04-02 10.70 11.44 10.70 90,300 10.78 5.88
09-04-01 10.40 10.75 9.98 90,200 10.49 5.72
09-03-31 10.15 10.72 10.05 74,600 10.71 5.84
Date Open High Low Vol Cls adjCls
09-03-30 10.27 10.55 9.56 100,000 9.83 5.36
09-03-27 11.21 11.22 10.70 54,500 10.73 5.86
09-03-26 11.58 11.88 11.45 84,300 11.46 6.25
09-03-25 10.86 11.38 10.86 54,800 11.25 6.14
09-03-24 11.00 11.04 10.83 49,900 10.87 5.93
09-03-23 10.49 11.10 10.45 81,700 11.02 6.01
09-03-20 9.97 10.21 9.95 66,000 10.11 5.52
09-03-19 9.99 10.25 9.45 84,200 10.05 5.48
09-03-18 9.48 10.24 9.27 77,600 9.89 5.40
Date Open High Low Vol Cls adjCls
09-03-17 9.65 9.65 9.20 62,200 9.55 5.21
09-03-16 9.65 9.95 9.57 73,600 9.65 5.27
09-03-13 9.16 9.43 8.95 92,200 9.25 5.05
09-03-12 8.38 9.15 8.29 182,600 9.07 4.95
09-03-11 8.10 8.45 7.95 152,700 8.38 4.57
09-03-10 6.73 8.09 6.73 147,500 7.98 4.35
09-03-09 7.46 7.64 6.91 181,200 6.97 3.74
09-03-06 8.07 8.34 7.50 146,100 7.75 4.15
09-03-05 8.98 8.98 8.25 111,400 8.34 4.47
Date Open High Low Vol Cls adjCls
09-03-04 8.73 9.62 8.59 84,000 9.28 4.97
09-03-03 9.12 9.17 8.21 133,600 8.61 4.61
09-03-02 10.42 10.45 8.51 187,300 9.12 4.89
09-02-27 10.90 11.06 10.23 114,800 10.83 5.80
09-02-26 10.88 11.40 10.80 82,700 11.16 5.98
09-02-25 10.39 10.71 9.90 74,100 10.71 5.74
09-02-24 9.61 10.35 8.87 109,800 10.35 5.55
09-02-23 9.99 9.99 8.93 149,500 9.18 4.92
09-02-20 9.49 9.80 8.12 210,400 9.71 5.20
Date Open High Low Vol Cls adjCls
09-02-19 10.77 10.79 9.71 89,400 9.89 5.30
09-02-18 11.63 11.83 10.30 130,600 10.30 5.52
09-02-17 12.40 12.40 11.50 87,900 11.64 6.24
09-02-13 12.90 12.90 12.59 28,900 12.70 6.81
09-02-12 13.30 13.30 12.89 39,500 12.96 6.95
09-02-11 13.35 13.65 13.34 48,900 13.56 7.27
09-02-10 13.54 13.59 13.14 70,500 13.36 7.16
09-02-09 13.37 13.75 13.20 40,600 13.71 7.27
09-02-06 13.15 13.37 13.11 40,500 13.28 7.04
Date Open High Low Vol Cls adjCls
09-02-05 13.20 13.33 12.55 100,100 13.00 6.89
09-02-04 13.47 13.63 13.19 34,600 13.37 7.09
09-02-03 13.69 13.96 13.45 59,700 13.56 7.19
09-02-02 13.40 13.70 13.20 42,100 13.69 7.25
09-01-30 13.98 14.00 13.42 51,300 13.61 7.21
09-01-29 13.70 13.90 13.47 31,800 13.81 7.32
09-01-28 13.45 14.20 13.24 64,600 13.83 7.33
09-01-27 14.46 14.46 12.55 69,600 13.04 6.91
09-01-26 12.95 13.33 12.75 66,600 12.78 6.77
Date Open High Low Vol Cls adjCls
09-01-23 12.68 13.05 12.60 63,200 13.05 6.92
09-01-22 13.44 13.47 12.89 69,700 13.08 6.93
09-01-21 13.24 13.60 12.90 68,700 13.39 7.10
09-01-20 14.24 14.24 13.25 63,600 13.25 7.02
09-01-16 13.36 14.13 13.36 59,400 14.13 7.49
09-01-15 13.52 13.63 13.00 82,300 13.31 7.05
09-01-14 14.05 14.17 13.68 83,500 13.80 7.31
09-01-13 14.78 14.78 14.09 52,600 14.35 7.60
09-01-12 15.00 15.00 14.60 99,300 14.69 7.78
Date Open High Low Vol Cls adjCls
09-01-09 14.99 15.23 14.78 50,500 15.00 7.95
09-01-08 14.61 15.00 14.61 53,100 14.95 7.92
09-01-07 15.26 15.44 15.00 90,300 15.05 7.89
09-01-06 15.05 15.50 14.98 99,500 15.29 8.02
09-01-05 14.36 15.10 14.36 92,700 15.02 7.88
09-01-02 13.21 14.39 13.21 48,800 14.24 7.47
08-12-31 13.20 13.60 13.20 68,000 13.20 6.92
08-12-30 13.55 13.85 13.20 80,800 13.34 7.00
08-12-29 12.86 13.55 12.86 54,000 13.41 7.03
Date Open High Low Vol Cls adjCls
08-12-26 13.00 13.45 12.76 59,000 13.35 7.00
08-12-24 12.32 12.69 12.32 25,800 12.60 6.61
08-12-23 11.91 12.69 11.91 72,900 12.41 6.51
08-12-22 12.16 12.29 11.85 84,900 11.95 6.27
08-12-19 12.75 12.83 12.18 140,500 12.28 6.44
08-12-18 12.00 12.95 11.95 95,500 12.42 6.51
08-12-17 11.46 12.30 11.39 123,400 12.05 6.32
08-12-16 11.16 11.72 10.97 65,500 11.60 6.08
08-12-15 10.80 11.30 10.80 71,100 11.20 5.87
Date Open High Low Vol Cls adjCls
08-12-12 11.00 11.35 10.81 76,700 11.02 5.78
08-12-11 11.00 11.62 11.00 91,800 11.20 5.87
08-12-10 11.02 11.48 11.02 52,200 11.39 5.89
08-12-09 11.00 11.16 10.82 82,200 11.02 5.70
08-12-08 10.81 11.32 10.81 82,700 11.17 5.78
08-12-05 10.50 10.60 10.20 58,800 10.57 5.47
08-12-04 10.75 11.44 10.60 89,900 10.74 5.56
08-12-03 10.50 11.03 10.50 36,700 10.81 5.59
08-12-02 10.93 11.18 10.76 46,700 11.05 5.72
Date Open High Low Vol Cls adjCls
08-12-01 11.05 11.57 10.49 70,600 10.93 5.65
08-11-28 11.13 11.27 11.03 29,300 11.19 5.79
08-11-26 11.15 11.16 10.70 59,900 11.13 5.76
08-11-25 10.09 11.18 9.88 67,500 11.15 5.77
08-11-24 9.59 10.41 9.59 99,800 10.13 5.24
08-11-21 9.00 9.67 8.16 161,400 9.45 4.89
08-11-20 9.30 9.60 8.69 168,200 9.15 4.73
08-11-19 11.16 11.16 9.80 94,100 9.90 5.12
08-11-18 11.83 11.88 11.18 54,400 11.29 5.84
Date Open High Low Vol Cls adjCls
08-11-17 12.22 12.26 11.83 54,700 11.83 6.12
08-11-14 12.52 12.60 12.05 67,500 12.42 6.43
08-11-13 12.67 13.12 12.50 65,800 12.85 6.65
08-11-12 12.75 13.20 12.75 73,600 12.81 6.63
08-11-11 13.35 13.35 12.52 57,800 13.00 6.73
08-11-10 13.82 13.82 13.37 40,500 13.65 7.06
08-11-07 13.26 14.00 13.18 62,400 13.70 7.01
08-11-06 14.30 14.30 13.36 52,300 13.42 6.86
08-11-05 14.60 15.01 14.00 124,700 14.25 7.29
Date Open High Low Vol Cls adjCls
08-11-04 14.45 15.20 14.45 112,100 14.61 7.47
08-11-03 13.81 14.36 13.50 66,700 14.36 7.35
08-10-31 13.85 14.10 13.56 79,200 13.95 7.14
08-10-30 13.30 13.54 12.90 76,200 13.31 6.81
08-10-29 12.50 13.10 12.01 77,300 13.01 6.65
08-10-28 12.35 12.94 11.91 95,800 12.48 6.38
08-10-27 11.48 11.94 11.24 52,300 11.87 6.07
08-10-24 11.02 12.14 10.52 70,300 11.97 6.12
08-10-23 12.60 13.11 12.00 68,900 12.00 6.14
Date Open High Low Vol Cls adjCls
08-10-22 13.00 13.50 12.43 75,200 12.79 6.54
08-10-21 13.00 14.00 12.98 83,000 13.70 7.01
08-10-20 13.99 13.99 12.66 99,000 13.73 7.02
08-10-17 11.00 13.00 11.00 64,000 12.61 6.45
08-10-16 12.15 12.21 11.26 63,600 11.86 6.07
08-10-15 12.50 12.56 11.73 75,900 11.73 6.00
08-10-14 12.20 14.40 11.77 193,000 12.65 6.47
08-10-13 7.70 10.80 7.70 58,000 10.75 5.50
08-10-10 7.30 7.49 6.00 267,600 7.49 3.83
Date Open High Low Vol Cls adjCls
08-10-09 9.54 9.83 8.01 162,600 8.23 4.21
08-10-08 12.00 12.00 8.50 243,100 10.20 5.14
08-10-07 11.25 12.55 10.80 133,900 10.85 5.47
08-10-06 12.10 12.10 10.65 139,900 11.59 5.84
08-10-03 12.45 13.00 12.31 68,300 12.32 6.21
08-10-02 12.75 12.92 12.00 73,000 12.02 6.05
08-10-01 11.77 12.95 11.77 76,400 12.63 6.36
08-09-30 11.81 12.49 11.61 104,300 11.77 5.93
08-09-29 13.05 13.12 11.50 80,600 11.50 5.79
Date Open High Low Vol Cls adjCls
08-09-26 12.80 13.94 12.51 107,400 13.16 6.63
08-09-25 13.65 13.88 13.26 115,500 13.52 6.81
08-09-24 12.99 13.22 12.78 141,800 13.18 6.64
08-09-23 13.35 13.60 12.59 78,800 12.97 6.53
08-09-22 13.81 13.98 13.05 83,300 13.44 6.77
08-09-19 14.19 15.00 12.80 160,500 13.85 6.98
08-09-18 10.56 11.11 10.05 264,300 10.93 5.51
08-09-17 12.31 12.31 9.66 293,800 10.10 5.09
08-09-16 14.00 14.01 12.76 159,200 13.01 6.55
Date Open High Low Vol Cls adjCls
08-09-15 15.10 15.14 14.40 96,200 14.40 7.25
08-09-12 15.90 15.98 15.63 78,200 15.68 7.90
08-09-11 16.25 16.35 15.98 75,000 16.30 8.13
08-09-10 16.90 17.05 16.50 38,100 16.62 8.29
08-09-09 17.70 17.70 16.90 53,700 16.94 8.45
08-09-08 18.69 18.69 17.70 43,400 17.72 8.84
08-09-05 17.40 17.70 17.36 44,300 17.70 8.83
08-09-04 18.47 18.47 17.51 49,600 17.51 8.74
08-09-03 18.50 18.50 18.05 31,400 18.24 9.10
Date Open High Low Vol Cls adjCls
08-09-02 17.90 18.45 17.90 44,800 18.45 9.21
08-08-29 17.74 17.93 17.60 20,000 17.90 8.93
08-08-28 17.57 17.74 17.51 36,000 17.61 8.79
08-08-27 17.01 17.55 17.01 23,900 17.46 8.71
08-08-26 16.70 17.09 16.66 59,400 17.09 8.53
08-08-25 16.98 17.04 16.61 66,300 16.71 8.34
08-08-22 16.90 17.35 16.74 42,000 16.93 8.45
08-08-21 17.09 17.10 16.90 18,400 17.01 8.49
08-08-20 17.06 17.20 17.03 35,300 17.03 8.50
Date Open High Low Vol Cls adjCls
08-08-19 17.44 17.45 17.01 32,700 17.14 8.55
08-08-18 17.58 17.58 17.41 21,400 17.41 8.69
08-08-15 17.90 17.90 17.58 23,300 17.59 8.78
08-08-14 18.18 18.18 17.93 21,800 17.95 8.96
08-08-13 18.15 18.19 17.76 41,500 18.08 9.02
08-08-12 18.36 18.45 18.17 63,100 18.29 9.13
08-08-11 17.95 18.52 17.95 50,800 18.40 9.18
08-08-08 17.58 18.28 17.58 47,000 18.18 8.99
08-08-07 17.40 17.60 17.35 60,100 17.58 8.70
Date Open High Low Vol Cls adjCls
08-08-06 17.51 17.64 17.45 25,800 17.49 8.65
08-08-05 17.65 17.80 17.58 32,900 17.64 8.73
08-08-04 17.65 17.74 17.46 35,200 17.51 8.66
08-08-01 17.55 17.70 17.49 49,600 17.70 8.76
08-07-31 17.47 17.65 17.39 53,400 17.42 8.62
08-07-30 17.61 17.67 17.37 35,500 17.53 8.67
08-07-29 17.02 17.52 17.02 30,800 17.52 8.67
08-07-28 17.50 17.55 17.07 41,800 17.07 8.44
08-07-25 17.10 17.55 17.05 32,900 17.41 8.61
Date Open High Low Vol Cls adjCls
08-07-24 17.33 17.58 17.11 49,500 17.26 8.54
08-07-23 17.19 17.64 17.19 55,700 17.36 8.59
08-07-22 16.60 17.07 16.58 54,700 17.07 8.44
08-07-21 16.50 16.95 16.50 57,400 16.78 8.30
08-07-18 16.15 16.50 16.09 84,100 16.50 8.16
08-07-17 15.10 16.02 15.10 132,100 15.97 7.90
08-07-16 14.87 15.09 14.42 139,200 15.09 7.46
08-07-15 14.90 15.09 14.00 229,800 14.88 7.36
08-07-14 17.07 17.20 15.68 90,100 15.76 7.80
Date Open High Low Vol Cls adjCls
08-07-11 17.77 17.77 16.87 87,400 17.06 8.44
08-07-10 17.90 18.18 17.90 34,500 18.09 8.87
08-07-09 17.91 17.99 17.86 34,100 17.92 8.79
08-07-08 17.81 17.96 17.81 55,800 17.90 8.78
08-07-07 18.15 18.15 17.80 69,600 17.92 8.79
08-07-03 18.48 18.55 18.09 34,700 18.20 8.93
08-07-02 18.51 18.69 18.47 32,500 18.47 9.06
08-07-01 18.60 18.67 18.35 52,100 18.50 9.07
08-06-30 19.00 19.00 18.70 35,600 18.72 9.18
Date Open High Low Vol Cls adjCls
08-06-27 18.66 18.85 18.61 39,000 18.85 9.24
08-06-26 19.00 19.02 18.62 28,300 18.72 9.18
08-06-25 18.75 19.26 18.75 42,200 19.07 9.35
08-06-24 19.05 19.10 18.75 59,000 18.80 9.22
08-06-23 19.19 19.29 19.08 32,500 19.14 9.39
08-06-20 19.26 19.26 19.03 31,300 19.05 9.34
08-06-19 19.53 19.53 19.24 31,100 19.29 9.46
08-06-18 19.44 19.60 19.39 41,400 19.57 9.60
08-06-17 19.36 19.72 19.36 30,800 19.51 9.57
Date Open High Low Vol Cls adjCls
08-06-16 19.16 19.34 19.16 26,900 19.31 9.47
08-06-13 19.05 19.23 19.05 27,800 19.19 9.41
08-06-12 19.15 19.27 19.04 35,500 19.12 9.38
08-06-11 19.40 19.44 19.10 72,800 19.10 9.37
08-06-10 19.76 19.83 19.61 41,200 19.61 9.62
08-06-09 20.01 20.14 19.79 41,000 19.90 9.76
08-06-06 20.01 20.21 20.01 23,600 20.21 9.84
08-06-05 20.08 20.18 20.05 43,400 20.18 9.82
08-06-04 20.36 20.48 20.05 59,400 20.05 9.76
Date Open High Low Vol Cls adjCls
08-06-03 20.53 20.58 20.35 26,500 20.35 9.90
08-06-02 20.56 20.57 20.40 37,000 20.54 10.00
08-05-30 20.52 20.60 20.50 16,900 20.50 9.98
08-05-29 20.61 20.62 20.49 42,400 20.52 9.99
08-05-28 20.40 20.67 20.40 36,900 20.65 10.05
08-05-27 20.29 20.48 20.29 49,600 20.41 9.93
08-05-23 20.34 20.45 20.16 52,900 20.27 9.86
08-05-22 20.32 20.48 20.32 38,600 20.48 9.97
08-05-21 20.20 20.49 20.20 31,600 20.44 9.95
Date Open High Low Vol Cls adjCls
08-05-20 20.11 20.30 20.11 27,200 20.29 9.87
08-05-19 20.35 20.38 20.22 33,400 20.25 9.86
08-05-16 20.27 20.44 20.27 47,700 20.40 9.93
08-05-15 20.26 20.34 20.24 41,200 20.33 9.89
08-05-14 20.20 20.35 20.20 63,800 20.34 9.90
08-05-13 20.40 20.41 20.19 56,400 20.24 9.85
08-05-12 20.60 20.62 20.41 16,300 20.50 9.98
08-05-09 20.48 20.65 20.45 33,800 20.60 10.03
08-05-08 20.52 20.65 20.44 49,900 20.65 9.97
Date Open High Low Vol Cls adjCls
08-05-07 20.61 20.61 20.49 38,900 20.52 9.91
08-05-06 20.40 20.58 20.40 51,100 20.58 9.94
08-05-05 20.76 20.79 20.47 43,500 20.50 9.90
08-05-02 20.79 20.80 20.71 38,600 20.80 10.05
08-05-01 20.62 20.80 20.62 75,900 20.72 10.01
08-04-30 20.74 20.74 20.50 46,000 20.64 9.97
08-04-29 20.59 20.69 20.51 46,100 20.54 9.92
08-04-28 20.59 20.63 20.45 45,300 20.55 9.93
08-04-25 20.58 20.58 20.35 36,000 20.45 9.88
Date Open High Low Vol Cls adjCls
08-04-24 20.31 20.44 20.25 54,000 20.42 9.86
08-04-23 20.47 20.57 20.30 45,800 20.40 9.85
08-04-22 20.44 20.46 20.17 35,000 20.24 9.78
08-04-21 20.64 20.64 20.34 38,100 20.37 9.84
08-04-18 20.59 20.66 20.56 23,400 20.58 9.94
08-04-17 20.16 20.50 20.16 36,800 20.48 9.89
08-04-16 20.15 20.34 20.11 29,900 20.30 9.81
08-04-15 19.96 20.10 19.90 29,000 20.09 9.70
08-04-14 20.03 20.07 19.95 20,900 20.00 9.66
Date Open High Low Vol Cls adjCls
08-04-11 20.16 20.16 19.97 25,100 19.98 9.65
08-04-10 20.20 20.45 20.04 34,600 20.26 9.79
08-04-09 20.15 20.26 20.09 32,100 20.17 9.67
08-04-08 20.16 20.16 20.05 13,400 20.13 9.65
08-04-07 20.15 20.23 20.11 31,300 20.13 9.65
08-04-04 19.98 20.14 19.97 30,300 20.02 9.60
08-04-03 20.10 20.14 19.78 71,400 20.00 9.59
08-04-02 19.81 20.20 19.67 38,600 20.20 9.68
08-04-01 19.04 19.82 19.04 73,700 19.75 9.47
Date Open High Low Vol Cls adjCls
08-03-31 19.07 19.09 18.81 57,100 19.00 9.11
08-03-28 19.48 19.52 19.06 39,200 19.07 9.14
08-03-27 19.70 19.85 19.33 37,800 19.35 9.27
08-03-26 19.99 19.99 19.52 55,400 19.58 9.38
08-03-25 19.67 19.68 19.52 37,500 19.59 9.39
08-03-24 19.20 19.65 19.20 50,700 19.63 9.41
08-03-20 18.32 19.08 18.27 81,700 18.90 9.06
08-03-19 18.16 18.50 18.15 57,800 18.36 8.80
08-03-18 18.20 18.20 17.72 171,900 18.16 8.70
Date Open High Low Vol Cls adjCls
08-03-17 18.12 18.20 17.71 157,500 18.12 8.69
08-03-14 18.96 18.98 18.38 106,500 18.48 8.86
08-03-13 19.05 19.05 18.75 70,000 18.84 9.03
08-03-12 19.22 19.35 19.12 56,400 19.15 9.18
08-03-11 19.50 19.50 19.07 93,900 19.22 9.21
08-03-10 19.48 19.50 19.14 87,700 19.22 9.21
08-03-07 19.40 19.51 19.32 68,200 19.49 9.27
08-03-06 19.72 19.75 19.50 48,400 19.52 9.28
08-03-05 19.87 19.95 19.63 59,800 19.73 9.38
Date Open High Low Vol Cls adjCls
08-03-04 19.66 20.18 19.66 63,400 19.80 9.41
08-03-03 20.45 20.45 20.13 68,300 20.17 9.59
08-02-29 20.68 20.68 20.40 69,600 20.48 9.74
08-02-28 20.75 20.77 20.68 16,200 20.70 9.84
08-02-27 20.61 20.80 20.55 54,300 20.77 9.88
08-02-26 19.69 20.69 19.69 67,100 20.64 9.81
08-02-25 20.00 20.38 19.91 44,200 20.26 9.63
08-02-22 19.85 20.04 19.79 99,600 20.00 9.51
08-02-21 20.30 20.30 20.00 63,200 20.12 9.57
Date Open High Low Vol Cls adjCls
08-02-20 20.45 20.45 20.01 97,900 20.34 9.67
08-02-19 20.50 20.73 20.46 68,800 20.55 9.77
08-02-15 19.85 20.42 19.63 107,000 20.42 9.71
08-02-14 20.84 20.84 19.84 99,600 20.06 9.54
08-02-13 21.60 21.79 21.00 110,500 21.04 10.00
08-02-12 21.85 21.87 21.64 29,700 21.65 10.29
08-02-11 21.85 21.91 21.75 32,000 21.78 10.36
08-02-08 21.68 22.08 21.66 72,000 21.97 10.45
08-02-07 21.80 22.10 21.79 39,000 21.95 10.36
Date Open High Low Vol Cls adjCls
08-02-06 22.06 22.16 21.81 42,600 21.85 10.32
08-02-05 22.10 22.32 21.80 47,000 22.09 10.43
08-02-04 22.01 22.31 22.01 42,600 22.17 10.47
08-02-01 21.91 22.21 21.90 68,700 22.08 10.42
08-01-31 21.85 22.09 21.79 51,800 21.96 10.37
08-01-30 21.99 22.08 21.61 60,300 22.03 10.40
08-01-29 22.26 22.43 22.00 49,700 22.01 10.39
08-01-28 22.10 22.66 22.07 84,200 22.44 10.59
08-01-25 21.82 22.12 21.76 69,700 22.12 10.44
Date Open High Low Vol Cls adjCls
08-01-24 21.36 21.85 21.36 85,800 21.82 10.30
08-01-23 21.23 21.45 21.15 86,700 21.33 10.07
08-01-22 20.55 21.16 20.16 82,800 21.08 9.95
08-01-18 20.95 21.65 20.70 106,700 21.00 9.92
08-01-17 21.30 21.50 21.01 97,200 21.02 9.92
08-01-16 21.08 21.46 21.00 66,100 21.27 10.04
08-01-15 21.00 21.07 20.84 56,000 21.05 9.94
08-01-14 21.00 21.15 20.96 68,900 21.09 9.96
08-01-11 20.68 20.95 20.65 43,200 20.90 9.87
Date Open High Low Vol Cls adjCls
08-01-10 20.36 20.73 20.31 85,400 20.68 9.76
08-01-09 20.60 20.70 20.47 65,300 20.56 9.63
08-01-08 20.20 20.70 20.16 55,900 20.69 9.69
08-01-07 20.10 20.22 19.93 89,500 20.20 9.47
08-01-04 19.99 20.30 19.99 66,600 20.11 9.42
08-01-03 19.19 20.35 19.11 130,600 20.32 9.52
08-01-02 18.78 19.18 18.73 63,200 19.18 8.99
07-12-31 18.84 18.96 18.60 151,700 18.72 8.77
07-12-28 19.05 19.05 18.74 150,200 18.84 8.83
Date Open High Low Vol Cls adjCls
07-12-27 19.20 19.40 19.05 115,300 19.05 8.93
07-12-26 18.90 19.31 18.90 120,400 19.25 9.02
07-12-24 18.70 19.10 18.70 59,500 19.05 8.93
07-12-21 18.60 18.98 18.60 120,900 18.80 8.81
07-12-20 18.80 18.87 18.60 121,800 18.65 8.74
07-12-19 18.60 18.97 18.58 116,400 18.80 8.81
07-12-18 18.80 18.93 18.63 130,900 18.71 8.77
07-12-17 18.84 19.04 18.75 84,300 18.81 8.81
07-12-14 19.24 19.39 18.93 58,700 18.93 8.87
Date Open High Low Vol Cls adjCls
07-12-13 19.30 19.45 19.21 94,200 19.30 9.04
07-12-12 19.75 19.95 19.34 87,100 19.34 9.06
07-12-11 19.96 20.06 19.50 126,000 19.50 9.14
07-12-10 20.41 20.67 20.13 118,500 20.13 9.36
07-12-07 20.72 20.91 20.60 71,600 20.60 9.58
07-12-06 20.66 20.88 20.45 81,600 20.72 9.63
07-12-05 20.77 20.80 20.65 72,700 20.71 9.63
07-12-04 20.34 20.90 20.34 49,500 20.70 9.62
07-12-03 19.98 20.84 19.98 118,100 20.75 9.65
Date Open High Low Vol Cls adjCls
07-11-30 20.00 20.37 19.99 125,400 20.30 9.44
07-11-29 19.81 19.97 19.63 79,300 19.70 9.16
07-11-28 19.54 20.01 19.53 90,800 19.94 9.27
07-11-27 19.10 19.60 19.10 111,800 19.50 9.06
07-11-26 18.67 19.38 18.67 76,800 19.12 8.89
07-11-23 19.05 19.30 18.92 33,200 19.25 8.95
07-11-21 18.81 18.99 18.70 68,800 18.98 8.82
07-11-20 18.63 18.95 18.63 89,600 18.91 8.79
07-11-19 18.72 18.96 18.66 95,900 18.86 8.77
Date Open High Low Vol Cls adjCls
07-11-16 19.20 19.24 18.88 79,800 18.99 8.83
07-11-15 19.30 19.39 19.28 38,900 19.30 8.97
07-11-14 19.35 19.45 19.25 104,600 19.40 9.02
07-11-13 19.26 19.35 19.16 51,300 19.32 8.98
07-11-12 19.23 19.45 19.00 75,500 19.19 8.92
07-11-09 19.19 19.32 19.05 65,600 19.23 8.94
07-11-08 19.48 19.48 19.00 102,100 19.15 8.90
07-11-07 19.84 19.84 19.04 144,800 19.30 8.97
07-11-06 20.00 20.19 20.00 95,000 20.02 9.23
Date Open High Low Vol Cls adjCls
07-11-05 20.11 20.48 20.09 58,100 20.19 9.31
07-11-02 20.21 20.39 20.21 51,600 20.38 9.40
07-11-01 20.30 20.43 20.19 74,100 20.19 9.31
07-10-31 20.31 20.50 20.30 65,000 20.35 9.39
07-10-30 20.50 20.50 20.28 65,200 20.28 9.35
07-10-29 20.50 20.77 20.50 100,100 20.55 9.48
07-10-26 20.86 20.98 20.85 36,900 20.85 9.62
07-10-25 20.80 21.00 20.78 50,400 20.90 9.64
07-10-24 20.80 20.86 20.70 36,300 20.81 9.60
Date Open High Low Vol Cls adjCls
07-10-23 20.79 20.98 20.79 42,600 20.84 9.61
07-10-22 20.82 20.90 20.77 48,000 20.80 9.59
07-10-19 21.09 21.10 20.88 44,600 20.91 9.64
07-10-18 21.22 21.29 21.02 51,900 21.09 9.73
07-10-17 21.39 21.48 21.29 50,200 21.34 9.84
07-10-16 21.44 21.58 21.39 61,600 21.50 9.92
07-10-15 21.75 21.80 21.53 42,000 21.56 9.94
07-10-12 21.70 21.95 21.69 23,600 21.73 10.02
07-10-11 21.81 21.93 21.80 39,000 21.80 10.05
Date Open High Low Vol Cls adjCls
07-10-10 21.81 22.06 21.80 37,600 21.96 10.13
07-10-09 22.05 22.06 21.91 30,600 21.96 10.13
07-10-08 22.22 22.22 21.98 27,300 22.07 10.11
07-10-05 22.13 22.25 22.02 25,200 22.15 10.14
07-10-04 22.02 22.08 21.95 38,400 22.00 10.08
07-10-03 22.03 22.06 21.95 32,600 21.95 10.05
07-10-02 22.20 22.25 21.95 49,400 22.00 10.08
07-10-01 22.01 22.13 22.01 31,400 22.11 10.13
07-09-28 22.15 22.15 22.03 16,400 22.03 10.09
Date Open High Low Vol Cls adjCls
07-09-27 22.45 22.45 22.06 24,000 22.06 10.10
07-09-26 22.28 22.36 22.21 21,900 22.24 10.19
07-09-25 22.24 22.29 22.14 32,000 22.14 10.14
07-09-24 22.10 22.30 22.10 24,100 22.14 10.14
07-09-21 21.97 22.23 21.97 32,000 22.10 10.12
07-09-20 22.15 22.27 21.95 27,200 21.95 10.05
07-09-19 22.45 22.46 22.28 26,400 22.28 10.20
07-09-18 21.81 22.31 21.80 48,800 22.25 10.19
07-09-17 22.10 22.17 21.89 56,500 21.89 10.03
Date Open High Low Vol Cls adjCls
07-09-14 22.08 22.13 21.96 25,500 22.05 10.10
07-09-13 22.35 22.36 22.16 24,000 22.17 10.15
07-09-12 22.67 22.71 22.17 55,500 22.17 10.15
07-09-11 22.90 22.90 22.70 34,300 22.70 10.33
07-09-10 22.90 22.90 22.65 35,700 22.77 10.36
07-09-07 22.85 22.88 22.65 35,300 22.80 10.37
07-09-06 23.00 23.00 22.73 37,000 22.82 10.38
07-09-05 23.05 23.10 22.82 26,200 22.82 10.38
07-09-04 22.70 23.09 22.67 39,000 23.05 10.48
Date Open High Low Vol Cls adjCls
07-08-31 22.60 22.74 22.60 24,800 22.70 10.33
07-08-30 22.53 22.64 22.37 31,800 22.49 10.23
07-08-29 22.56 22.75 22.56 27,900 22.63 10.29
07-08-28 23.00 23.00 22.36 43,200 22.36 10.17
07-08-27 22.67 22.87 22.66 22,200 22.70 10.33
07-08-24 22.89 22.92 22.71 35,200 22.77 10.36
07-08-23 22.91 22.94 22.64 18,400 22.64 10.30
07-08-22 22.98 22.98 22.68 39,000 22.76 10.35
07-08-21 22.60 22.84 22.40 72,900 22.78 10.36
Date Open High Low Vol Cls adjCls
07-08-20 21.90 22.55 21.65 50,000 22.50 10.23
07-08-17 20.50 21.54 20.46 88,000 21.54 9.80
07-08-16 20.42 20.46 19.05 144,000 19.95 9.07
07-08-15 21.00 21.10 20.75 149,500 20.93 9.52
07-08-14 21.80 21.80 21.22 84,900 21.22 9.65
07-08-13 21.95 21.95 21.69 54,000 21.83 9.93
07-08-10 22.50 22.69 21.94 62,700 21.95 9.98
07-08-09 22.43 22.64 22.40 60,700 22.42 10.20
07-08-08 22.52 22.78 22.52 35,900 22.71 10.26
Date Open High Low Vol Cls adjCls
07-08-07 22.80 22.82 22.45 34,700 22.47 10.15
07-08-06 23.05 23.08 22.66 32,100 22.83 10.31
07-08-03 23.01 23.01 22.90 17,500 22.94 10.36
07-08-02 22.88 23.13 22.88 24,300 22.98 10.38
07-08-01 22.60 23.24 22.57 81,300 22.98 10.38
07-07-31 23.00 23.00 22.61 45,700 22.64 10.23
07-07-30 22.58 22.66 22.53 37,900 22.60 10.21
07-07-27 22.70 22.73 22.57 41,800 22.65 10.23
07-07-26 22.77 22.77 22.40 93,300 22.65 10.23
Date Open High Low Vol Cls adjCls
07-07-25 22.86 23.02 22.83 57,600 22.83 10.31
07-07-24 22.98 23.02 22.84 53,800 22.84 10.32
07-07-23 22.96 23.18 22.96 45,700 23.05 10.41
07-07-20 23.00 23.20 23.00 39,600 23.07 10.42
07-07-19 23.14 23.20 23.03 34,600 23.07 10.42
07-07-18 23.07 23.15 23.00 55,400 23.09 10.43
07-07-17 23.28 23.32 23.18 42,900 23.18 10.47
07-07-16 23.47 23.48 23.38 35,300 23.38 10.56
07-07-13 23.51 23.51 23.35 35,600 23.36 10.55
Date Open High Low Vol Cls adjCls
07-07-12 23.38 23.51 23.37 27,700 23.46 10.60
07-07-11 23.53 23.66 23.37 40,600 23.37 10.56
07-07-10 23.62 23.70 23.52 37,100 23.53 10.63
07-07-09 23.61 23.82 23.61 40,800 23.76 10.66
07-07-06 23.70 23.70 23.56 13,800 23.60 10.59
07-07-05 23.93 23.96 23.81 32,100 23.81 10.69
07-07-03 23.94 24.09 23.92 16,700 24.02 10.78
07-07-02 23.72 23.91 23.72 34,700 23.84 10.70
07-06-29 23.78 23.86 23.74 23,600 23.80 10.68
Date Open High Low Vol Cls adjCls
07-06-28 23.55 23.77 23.55 44,000 23.75 10.66
07-06-27 23.32 23.64 23.32 56,400 23.62 10.60
07-06-26 23.25 23.42 23.25 48,900 23.39 10.50
07-06-25 22.98 23.25 22.98 60,000 23.20 10.41
07-06-22 23.12 23.12 22.76 90,600 22.98 10.31
07-06-21 23.45 23.55 23.17 67,800 23.22 10.42
07-06-20 23.86 23.90 23.62 33,500 23.65 10.61
07-06-19 23.95 23.95 23.85 16,900 23.91 10.73
07-06-18 23.68 23.85 23.68 33,800 23.85 10.70
Date Open High Low Vol Cls adjCls
07-06-15 23.36 23.71 23.36 43,000 23.68 10.63
07-06-14 23.45 23.59 23.33 37,800 23.38 10.49
07-06-13 23.07 23.47 23.07 63,500 23.47 10.53
07-06-12 23.00 23.10 22.91 85,400 23.04 10.34
07-06-11 23.45 23.45 23.00 104,900 23.07 10.35
07-06-08 23.90 23.91 23.11 130,900 23.45 10.52
07-06-07 24.41 24.59 23.92 59,700 23.93 10.74
07-06-06 24.66 24.79 24.66 36,300 24.72 11.03
07-06-05 24.68 24.84 24.68 29,400 24.79 11.06
Date Open High Low Vol Cls adjCls
07-06-04 24.56 24.84 24.56 33,900 24.80 11.06
07-06-01 24.75 24.82 24.74 42,100 24.74 11.03
07-05-31 24.90 24.90 24.84 21,100 24.84 11.08
07-05-30 24.85 24.92 24.83 26,300 24.88 11.10
07-05-29 24.77 24.91 24.72 31,600 24.85 11.08
07-05-25 24.61 24.79 24.60 32,300 24.73 11.03
07-05-24 24.76 24.85 24.64 34,300 24.67 11.00
07-05-23 24.81 24.87 24.70 43,700 24.83 11.07
07-05-22 24.83 24.93 24.76 34,600 24.77 11.05
Date Open High Low Vol Cls adjCls
07-05-21 24.89 24.99 24.89 28,000 24.94 11.12
07-05-18 24.99 25.06 24.96 18,500 24.96 11.13
07-05-17 25.01 25.08 24.99 18,300 25.01 11.15
07-05-16 25.00 25.08 25.00 22,700 25.06 11.18
07-05-15 24.95 25.01 24.95 24,900 24.97 11.14
07-05-14 25.10 25.10 24.95 21,400 24.97 11.14
07-05-11 25.18 25.18 24.96 29,700 25.01 11.15
07-05-10 24.86 25.18 24.86 43,500 25.18 11.23
07-05-09 24.85 25.00 24.85 30,000 24.95 11.13
Date Open High Low Vol Cls adjCls
07-05-08 25.05 25.13 25.02 35,400 25.03 11.09
07-05-07 25.14 25.18 25.10 25,700 25.13 11.14
07-05-04 25.17 25.24 25.14 36,100 25.14 11.14
07-05-03 25.16 25.22 25.16 29,000 25.21 11.17
07-05-02 25.16 25.26 25.16 49,600 25.19 11.17
07-05-01 25.13 25.20 25.10 19,600 25.18 11.16
07-04-30 25.12 25.13 25.09 22,800 25.09 11.12
07-04-27 25.09 25.13 25.08 27,600 25.11 11.13
07-04-26 25.09 25.13 25.09 23,500 25.10 11.13
Date Open High Low Vol Cls adjCls
07-04-25 25.09 25.16 25.09 50,400 25.10 11.13
07-04-24 25.15 25.20 25.07 57,800 25.08 11.12
07-04-23 25.20 25.27 25.08 29,400 25.18 11.16
07-04-20 25.09 25.20 25.08 30,800 25.20 11.17
07-04-19 25.11 25.16 25.09 21,700 25.10 11.13
07-04-18 25.11 25.36 25.11 31,300 25.20 11.17
07-04-17 25.21 25.23 25.09 25,000 25.13 11.14
07-04-16 25.18 25.22 25.16 20,200 25.20 11.17
07-04-13 25.07 25.24 25.06 34,600 25.24 11.19
Date Open High Low Vol Cls adjCls
07-04-12 25.17 25.22 25.09 22,100 25.11 11.13
07-04-11 25.23 25.25 25.16 32,500 25.19 11.17
07-04-10 25.10 25.25 25.10 31,000 25.24 11.19
07-04-09 25.18 25.30 25.17 29,200 25.30 11.15
07-04-05 25.29 25.30 25.19 31,100 25.19 11.10
07-04-04 25.09 25.23 25.06 29,600 25.23 11.11
07-04-03 25.04 25.14 25.04 18,200 25.12 11.07
07-04-02 25.12 25.13 25.03 29,500 25.06 11.04
07-03-30 25.10 25.14 25.06 27,800 25.08 11.05
Date Open High Low Vol Cls adjCls
07-03-29 25.04 25.15 25.00 25,300 25.15 11.08
07-03-28 24.95 25.14 24.95 31,200 25.14 11.07
07-03-27 25.25 25.27 25.06 42,100 25.11 11.06
07-03-26 25.03 25.25 25.03 36,300 25.20 11.10
07-03-23 24.89 25.05 24.89 21,600 25.05 11.04
07-03-22 24.90 25.00 24.84 32,100 24.96 11.00
07-03-21 24.78 24.95 24.76 23,600 24.94 10.99
07-03-20 24.67 24.78 24.67 29,800 24.75 10.90
07-03-19 24.66 24.87 24.66 35,300 24.71 10.89
Date Open High Low Vol Cls adjCls
07-03-16 24.79 24.79 24.65 23,800 24.68 10.87
07-03-15 24.67 24.79 24.65 30,500 24.74 10.90
07-03-14 24.75 24.81 24.66 20,200 24.81 10.93
07-03-13 24.83 24.92 24.71 25,800 24.76 10.91
07-03-12 24.90 24.90 24.71 27,700 24.83 10.94
07-03-09 24.55 24.72 24.55 28,400 24.71 10.89
07-03-08 24.56 24.75 24.50 27,600 24.64 10.85
07-03-07 24.66 24.85 24.66 30,000 24.80 10.86
07-03-06 24.60 24.85 24.60 39,100 24.71 10.82
Date Open High Low Vol Cls adjCls
07-03-05 24.81 24.96 24.62 46,000 24.62 10.78
07-03-02 24.76 24.90 24.75 27,300 24.84 10.87
07-03-01 24.80 24.87 24.70 21,800 24.85 10.88
07-02-28 24.88 25.06 24.80 41,000 24.88 10.89
07-02-27 24.75 24.85 24.70 29,500 24.74 10.83
07-02-26 24.78 24.89 24.74 28,000 24.80 10.86
07-02-23 24.69 24.80 24.61 50,500 24.79 10.85
07-02-22 24.46 24.68 24.46 42,200 24.67 10.80
07-02-21 24.43 24.50 24.41 28,200 24.48 10.72
Date Open High Low Vol Cls adjCls
07-02-20 24.41 24.65 24.40 57,900 24.41 10.69
07-02-16 24.40 24.54 24.40 42,500 24.41 10.69
07-02-15 24.47 24.52 24.40 42,400 24.52 10.73
07-02-14 24.40 24.50 24.40 33,900 24.44 10.70
07-02-13 24.45 24.51 24.40 29,000 24.40 10.68
07-02-12 24.53 24.56 24.38 65,800 24.41 10.69
07-02-09 24.69 24.75 24.56 40,300 24.60 10.77
07-02-08 24.71 24.82 24.67 25,100 24.71 10.82
07-02-07 24.88 24.95 24.82 34,500 24.90 10.83
Date Open High Low Vol Cls adjCls
07-02-06 24.94 24.97 24.88 37,300 24.93 10.85
07-02-05 24.91 24.98 24.87 37,400 24.92 10.84
07-02-02 24.77 24.92 24.77 21,400 24.85 10.81
07-02-01 24.75 24.90 24.75 42,700 24.84 10.81
07-01-31 24.81 24.89 24.76 37,200 24.82 10.80
07-01-30 24.73 24.86 24.72 38,800 24.79 10.78
07-01-29 24.70 24.84 24.68 48,900 24.78 10.78
07-01-26 24.70 24.83 24.68 40,600 24.74 10.76
07-01-25 24.75 24.85 24.66 41,200 24.76 10.77
Date Open High Low Vol Cls adjCls
07-01-24 24.63 24.77 24.63 39,300 24.77 10.78
07-01-23 24.71 24.86 24.62 42,900 24.71 10.75
07-01-22 24.82 24.88 24.63 57,500 24.71 10.75
07-01-19 24.83 24.89 24.75 56,100 24.82 10.80
07-01-18 24.86 24.95 24.69 105,500 24.79 10.78
07-01-17 24.86 25.05 24.86 61,900 24.87 10.82
07-01-16 25.20 25.34 24.85 90,200 24.93 10.85
07-01-12 25.28 25.44 25.20 47,900 25.30 11.01
07-01-11 25.38 25.62 25.27 89,600 25.31 11.01
Date Open High Low Vol Cls adjCls
07-01-10 25.46 25.60 25.40 59,700 25.43 11.06
07-01-09 25.64 25.90 25.61 60,400 25.62 11.08
07-01-08 25.60 25.73 25.56 42,200 25.64 11.09
07-01-05 25.59 25.59 25.45 44,000 25.50 11.03
07-01-04 25.37 25.64 25.35 38,900 25.59 11.07
07-01-03 25.36 25.53 25.30 39,300 25.41 10.99
06-12-29 25.47 25.47 25.30 39,300 25.44 11.00
06-12-28 25.24 25.39 25.23 59,600 25.26 10.92
06-12-27 25.25 25.30 25.18 25,300 25.24 10.91
Date Open High Low Vol Cls adjCls
06-12-26 25.28 25.28 25.13 49,500 25.27 10.93
06-12-22 25.27 25.27 25.10 37,000 25.13 10.87
06-12-21 25.25 25.29 25.10 40,900 25.10 10.85
06-12-20 25.26 25.28 25.17 31,100 25.18 10.89
06-12-19 25.27 25.27 25.17 29,800 25.17 10.88
06-12-18 25.21 25.25 25.09 52,300 25.20 10.90
06-12-15 25.26 25.27 25.05 27,900 25.05 10.83
06-12-14 25.26 25.26 25.09 31,900 25.20 10.90
06-12-13 25.22 25.30 25.10 42,100 25.16 10.88
Date Open High Low Vol Cls adjCls
06-12-12 25.31 25.31 25.11 40,600 25.11 10.86
06-12-11 25.24 25.27 25.10 29,300 25.20 10.90
06-12-08 25.26 25.26 25.00 45,600 25.13 10.87
06-12-07 25.28 25.28 25.05 59,800 25.14 10.87
06-12-06 25.73 25.73 25.54 52,900 25.64 10.83
06-12-05 25.50 25.61 25.40 44,000 25.59 10.81
06-12-04 25.40 25.46 25.35 39,000 25.43 10.74
06-12-01 25.40 25.42 25.25 42,200 25.30 10.69
06-11-30 25.42 25.56 25.39 51,300 25.41 10.74
Date Open High Low Vol Cls adjCls
06-11-29 25.45 25.47 25.33 71,300 25.43 10.74
06-11-28 25.19 25.43 25.16 44,300 25.35 10.71
06-11-27 25.30 25.34 25.15 49,600 25.18 10.64
06-11-24 25.08 25.30 25.08 31,800 25.29 10.68
06-11-22 25.11 25.24 25.07 57,500 25.12 10.61
06-11-21 25.10 25.22 25.06 39,000 25.11 10.61
06-11-20 25.05 25.24 25.04 43,300 25.09 10.60
06-11-17 25.04 25.19 25.04 55,000 25.11 10.61
06-11-16 25.11 25.22 25.04 46,200 25.05 10.58
Date Open High Low Vol Cls adjCls
06-11-15 24.89 25.22 24.87 61,300 25.11 10.61
06-11-14 25.00 25.20 24.95 53,800 25.02 10.57
06-11-13 24.83 25.03 24.83 41,500 24.91 10.52
06-11-10 24.94 24.94 24.82 37,900 24.90 10.52
06-11-09 24.88 24.88 24.77 50,200 24.77 10.46
06-11-08 24.95 24.96 24.76 60,700 24.91 10.46
06-11-07 24.72 24.91 24.72 42,100 24.88 10.45
06-11-06 24.61 24.77 24.56 47,600 24.60 10.33
06-11-03 24.80 24.80 24.51 55,700 24.52 10.29
Date Open High Low Vol Cls adjCls
06-11-02 25.08 25.08 24.72 67,000 24.72 10.38
06-11-01 25.10 25.22 25.02 51,200 25.07 10.53
06-10-31 25.13 25.15 25.00 53,500 25.01 10.50
06-10-30 25.30 25.30 25.04 54,200 25.05 10.52
06-10-27 25.31 25.31 25.11 48,200 25.16 10.56
06-10-26 25.30 25.36 25.20 80,100 25.21 10.58
06-10-25 25.37 25.37 25.07 84,900 25.15 10.56
06-10-24 25.08 25.14 24.91 98,200 25.11 10.54
06-10-23 24.98 25.08 24.89 78,300 24.90 10.45
Date Open High Low Vol Cls adjCls
06-10-20 24.79 25.00 24.78 46,600 24.98 10.49
06-10-19 24.90 24.99 24.83 57,800 24.88 10.45
06-10-18 24.74 24.99 24.74 51,900 24.91 10.46
06-10-17 24.76 24.85 24.66 67,100 24.73 10.38
06-10-16 24.70 24.80 24.66 51,600 24.76 10.40
06-10-13 24.85 24.85 24.66 37,500 24.67 10.36
06-10-12 24.82 24.88 24.68 80,300 24.68 10.36
06-10-11 24.75 24.83 24.67 77,300 24.77 10.40
06-10-10 24.95 24.95 24.66 63,100 24.67 10.36
Date Open High Low Vol Cls adjCls
06-10-09 24.93 24.97 24.79 67,800 24.90 10.39
06-10-06 24.93 25.00 24.69 78,200 24.93 10.40
06-10-05 24.82 24.82 24.69 57,400 24.78 10.34
06-10-04 24.83 24.83 24.65 74,100 24.73 10.32
06-10-03 24.77 24.83 24.64 68,400 24.68 10.30
06-10-02 24.53 24.68 24.50 50,600 24.63 10.28
06-09-29 24.70 24.77 24.50 47,900 24.50 10.22
06-09-28 24.68 24.70 24.56 54,400 24.58 10.26
06-09-27 24.79 24.79 24.56 60,900 24.60 10.26
Date Open High Low Vol Cls adjCls
06-09-26 24.72 24.72 24.56 61,500 24.67 10.29
06-09-25 24.51 24.62 24.49 68,500 24.54 10.24
06-09-22 24.46 24.60 24.37 65,300 24.51 10.23
06-09-21 24.27 24.50 24.27 74,800 24.36 10.16
06-09-20 24.21 24.40 24.15 62,700 24.28 10.13
06-09-19 24.05 24.15 24.03 45,700 24.15 10.08
06-09-18 24.28 24.28 24.00 71,300 24.02 10.02
06-09-15 24.28 24.34 24.23 53,200 24.28 10.13
06-09-14 24.30 24.38 24.09 67,700 24.16 10.08
Date Open High Low Vol Cls adjCls
06-09-13 23.97 24.35 23.97 93,600 24.23 10.11
06-09-12 23.79 23.97 23.69 59,400 23.89 9.97
06-09-11 23.72 23.78 23.66 63,100 23.70 9.89
06-09-08 23.64 23.68 23.54 54,700 23.65 9.87
06-09-07 23.61 23.65 23.46 50,900 23.50 9.81
06-09-06 23.92 23.98 23.70 57,600 23.70 9.82
06-09-05 23.97 23.99 23.91 69,300 23.91 9.91
06-09-01 23.79 23.98 23.79 59,200 23.91 9.91
06-08-31 23.64 23.85 23.58 120,100 23.79 9.86
Date Open High Low Vol Cls adjCls
06-08-30 23.52 23.56 23.47 35,400 23.52 9.75
06-08-29 23.45 23.54 23.40 60,900 23.46 9.72
06-08-28 23.47 23.47 23.36 43,300 23.44 9.72
06-08-25 23.45 23.48 23.32 30,800 23.33 9.67
06-08-24 23.43 23.45 23.36 53,800 23.36 9.68
06-08-23 23.37 23.40 23.32 31,400 23.36 9.68
06-08-22 23.39 23.40 23.30 37,900 23.32 9.67
06-08-21 23.40 23.43 23.33 37,700 23.34 9.67
06-08-18 23.34 23.35 23.17 38,300 23.31 9.66
Date Open High Low Vol Cls adjCls
06-08-17 23.38 23.38 23.23 22,000 23.23 9.63
06-08-16 23.39 23.39 23.22 23,200 23.28 9.65
06-08-15 23.24 23.24 23.13 56,000 23.20 9.62
06-08-14 23.21 23.22 23.11 30,000 23.13 9.59
06-08-11 23.24 23.29 23.10 44,500 23.15 9.60
06-08-10 23.38 23.43 23.18 37,500 23.22 9.62
06-08-09 23.55 23.55 23.37 61,400 23.37 9.69
06-08-08 23.53 23.68 23.53 46,500 23.61 9.72
06-08-07 23.61 23.70 23.54 46,000 23.56 9.70
Date Open High Low Vol Cls adjCls
06-08-04 23.60 23.74 23.60 43,800 23.60 9.72
06-08-03 23.70 23.70 23.57 40,800 23.57 9.71
06-08-02 23.71 23.74 23.61 37,100 23.69 9.76
06-08-01 23.50 23.70 23.50 54,100 23.66 9.74
06-07-31 23.59 23.59 23.48 40,800 23.55 9.70
06-07-28 23.70 23.70 23.49 28,100 23.59 9.71
06-07-27 23.73 23.73 23.47 53,600 23.62 9.73
06-07-26 23.47 23.50 23.25 65,200 23.50 9.68
06-07-25 23.09 23.33 23.09 40,800 23.22 9.56
Date Open High Low Vol Cls adjCls
06-07-24 22.97 23.10 22.96 42,700 23.09 9.51
06-07-21 22.98 22.99 22.84 38,900 22.88 9.42
06-07-20 23.00 23.01 22.88 22,800 22.90 9.43
06-07-19 22.92 23.01 22.80 44,100 22.99 9.47
06-07-18 22.88 22.95 22.76 34,100 22.85 9.41
06-07-17 22.74 22.88 22.74 25,600 22.82 9.40
06-07-14 22.82 22.87 22.73 31,600 22.74 9.36
06-07-13 22.75 22.88 22.70 25,800 22.77 9.38
06-07-12 22.75 22.85 22.69 30,200 22.76 9.37
Date Open High Low Vol Cls adjCls
06-07-11 22.50 22.74 22.50 37,600 22.68 9.34
06-07-10 22.70 22.76 22.64 42,300 22.71 9.29
06-07-07 22.70 22.73 22.57 24,900 22.65 9.26
06-07-06 22.49 22.78 22.43 43,800 22.70 9.28
06-07-05 22.25 22.51 22.25 41,200 22.51 9.21
06-07-03 22.05 22.33 22.05 12,100 22.33 9.13
06-06-30 22.10 22.21 22.00 18,300 22.15 9.06
06-06-29 22.10 22.13 21.97 17,200 22.09 9.03
06-06-28 22.08 22.13 21.93 28,600 22.00 9.00
Date Open High Low Vol Cls adjCls
06-06-27 22.03 22.14 21.97 30,100 22.04 9.01
06-06-26 22.38 22.38 22.02 21,500 22.07 9.03
06-06-23 22.45 22.45 22.20 52,500 22.35 9.14
06-06-22 22.18 22.24 22.17 19,900 22.20 9.08
06-06-21 22.06 22.21 22.05 33,300 22.18 9.07
06-06-20 21.96 22.10 21.96 37,700 22.06 9.02
06-06-19 21.95 22.02 21.95 33,900 22.01 9.00
06-06-16 21.88 22.07 21.83 36,000 21.95 8.98
06-06-15 21.95 22.07 21.81 22,000 22.02 9.01
Date Open High Low Vol Cls adjCls
06-06-14 22.00 22.00 21.79 46,900 21.91 8.96
06-06-13 22.12 22.12 21.90 25,600 21.90 8.96
06-06-12 22.15 22.17 22.00 28,200 22.03 9.01
06-06-09 22.19 22.20 22.07 36,200 22.10 9.04
06-06-08 22.30 22.30 22.03 23,200 22.13 9.05
06-06-07 22.46 22.55 22.28 25,900 22.33 9.07
06-06-06 22.58 22.58 22.28 42,800 22.35 9.08
06-06-05 22.49 22.55 22.32 45,300 22.55 9.16
06-06-02 22.00 22.41 22.00 64,300 22.40 9.10
Date Open High Low Vol Cls adjCls
06-06-01 21.89 22.00 21.86 50,400 21.96 8.92
06-05-31 21.90 21.91 21.84 18,600 21.86 8.88
06-05-30 21.93 21.93 21.81 25,400 21.90 8.89
06-05-26 21.94 21.95 21.79 32,800 21.84 8.87
06-05-25 21.71 21.81 21.70 36,900 21.80 8.85
06-05-24 21.76 21.81 21.66 40,000 21.81 8.86
06-05-23 21.93 22.00 21.69 46,600 21.86 8.88
06-05-22 21.65 21.76 21.62 52,900 21.68 8.81
06-05-19 22.00 22.00 21.56 87,800 21.70 8.81
Date Open High Low Vol Cls adjCls
06-05-18 22.09 22.15 21.80 32,100 21.86 8.88
06-05-17 22.19 22.19 21.82 31,100 22.00 8.94
06-05-16 22.09 22.13 21.95 21,400 22.13 8.99
06-05-15 21.99 22.10 21.92 27,600 22.01 8.94
06-05-12 22.20 22.20 21.89 27,200 21.96 8.92
06-05-11 22.75 22.75 21.95 48,500 21.95 8.91
06-05-10 22.01 22.08 21.99 34,000 22.07 8.96
06-05-09 22.07 22.08 22.00 23,000 22.01 8.94
06-05-08 22.04 22.25 22.04 33,500 22.13 8.92
Date Open High Low Vol Cls adjCls
06-05-05 22.04 22.17 22.04 28,200 22.04 8.89
06-05-04 22.06 22.18 22.01 33,300 22.07 8.90
06-05-03 22.07 22.07 21.95 36,800 22.00 8.87
06-05-02 22.00 22.11 21.97 37,400 21.99 8.87
06-05-01 22.02 22.14 22.02 43,200 22.11 8.92
06-04-28 22.12 22.13 22.01 30,600 22.07 8.90
06-04-27 22.08 22.08 21.96 24,200 22.05 8.89
06-04-26 22.11 22.11 21.92 33,300 21.98 8.86
06-04-25 22.10 22.10 21.96 44,700 22.00 8.87
Date Open High Low Vol Cls adjCls
06-04-24 22.03 22.05 21.95 65,000 22.04 8.89
06-04-21 21.97 22.06 21.95 34,700 22.02 8.88
06-04-20 22.01 22.05 21.92 36,000 22.03 8.88
06-04-19 22.01 22.11 22.01 32,200 22.02 8.88
06-04-18 21.98 22.10 21.91 46,200 22.06 8.90
06-04-17 22.10 22.15 21.81 81,400 21.89 8.83
06-04-13 22.34 22.34 22.10 54,200 22.12 8.92
06-04-12 22.56 22.56 22.19 63,400 22.34 9.01
06-04-11 22.57 22.58 22.37 32,800 22.41 9.04
Date Open High Low Vol Cls adjCls
06-04-10 22.80 22.80 22.52 38,000 22.67 9.08
06-04-07 22.93 22.96 22.70 35,100 22.80 9.13
06-04-06 23.04 23.12 22.88 56,200 22.92 9.18
06-04-05 23.04 23.04 22.97 37,500 23.01 9.22
06-04-04 23.09 23.09 22.94 30,800 23.00 9.21
06-04-03 23.05 23.05 22.90 33,600 23.03 9.22
06-03-31 23.31 23.31 22.90 87,900 22.92 9.18
06-03-30 23.17 23.17 22.99 52,100 23.06 9.24
06-03-29 23.30 23.30 23.07 59,000 23.16 9.28
Date Open High Low Vol Cls adjCls
06-03-28 23.31 23.31 22.98 54,700 23.05 9.23
06-03-27 23.35 23.35 22.97 68,200 23.06 9.24
06-03-24 23.36 23.38 23.20 48,900 23.30 9.33
06-03-23 23.20 23.25 23.11 69,000 23.24 9.31
06-03-22 22.94 23.14 22.90 62,800 23.09 9.25
06-03-21 22.92 22.95 22.85 44,800 22.94 9.19
06-03-20 23.00 23.00 22.81 36,900 22.92 9.18
06-03-17 22.83 22.90 22.75 70,700 22.89 9.17
06-03-16 22.78 22.78 22.62 45,700 22.75 9.11
Date Open High Low Vol Cls adjCls
06-03-15 22.78 22.78 22.53 59,200 22.62 9.06
06-03-14 22.80 22.80 22.51 48,500 22.53 9.02
06-03-13 22.83 22.83 22.60 35,000 22.61 9.06
06-03-10 22.85 22.85 22.62 41,600 22.75 9.11
06-03-09 22.83 22.83 22.65 34,000 22.74 9.11
06-03-08 22.97 22.97 22.73 68,400 22.80 9.07
06-03-07 23.02 23.03 22.74 80,800 22.84 9.09
06-03-06 23.16 23.16 22.85 50,600 22.97 9.14
06-03-03 23.16 23.16 22.95 60,900 23.04 9.17
Date Open High Low Vol Cls adjCls
06-03-02 23.18 23.18 22.98 74,200 23.04 9.17
06-03-01 23.08 23.08 22.95 55,300 23.05 9.17
06-02-28 22.98 22.98 22.86 74,200 22.98 9.14
06-02-27 22.98 22.98 22.84 43,300 22.85 9.09
06-02-24 22.95 22.95 22.77 49,500 22.89 9.11
06-02-23 22.96 22.96 22.76 85,000 22.81 9.07
06-02-22 22.70 22.88 22.57 71,100 22.88 9.10
06-02-21 22.66 22.68 22.45 65,500 22.68 9.02
06-02-17 22.41 22.52 22.40 43,100 22.52 8.96
Date Open High Low Vol Cls adjCls
06-02-16 22.36 22.38 22.29 59,800 22.34 8.89
06-02-15 22.38 22.38 22.26 60,300 22.28 8.86
06-02-14 22.38 22.40 22.31 58,100 22.32 8.88
06-02-13 22.50 22.50 22.31 75,500 22.38 8.90
06-02-10 22.44 22.54 22.36 66,600 22.42 8.92
06-02-09 22.65 22.65 22.35 52,000 22.49 8.95
06-02-08 22.74 22.74 22.61 51,800 22.69 8.96
06-02-07 22.67 22.70 22.55 65,800 22.66 8.95
06-02-06 22.61 22.64 22.51 74,400 22.60 8.93
Date Open High Low Vol Cls adjCls
06-02-03 22.68 22.68 22.52 63,200 22.55 8.91
06-02-02 22.67 22.68 22.58 66,800 22.68 8.96
06-02-01 22.68 22.68 22.57 69,600 22.60 8.93
06-01-31 22.73 22.73 22.54 83,400 22.56 8.91
06-01-30 22.74 22.74 22.59 58,100 22.65 8.95
06-01-27 22.75 22.75 22.57 49,400 22.65 8.95
06-01-26 22.70 22.75 22.47 55,800 22.59 8.93
06-01-25 22.72 22.72 22.49 60,900 22.58 8.92
06-01-24 22.35 22.60 22.33 89,900 22.54 8.91
Date Open High Low Vol Cls adjCls
06-01-23 22.34 22.39 22.26 65,700 22.39 8.85
06-01-20 22.15 22.32 22.10 55,900 22.23 8.78
06-01-19 22.17 22.25 22.05 69,300 22.25 8.79
06-01-18 21.98 22.11 21.97 67,200 22.09 8.73
06-01-17 22.13 22.14 21.93 61,500 22.02 8.70
06-01-13 22.14 22.29 22.07 72,300 22.11 8.74
06-01-12 22.08 22.18 21.99 47,000 22.18 8.76
06-01-11 21.95 22.02 21.92 56,000 22.00 8.69
06-01-10 21.98 22.05 21.90 61,100 22.05 8.65
Date Open High Low Vol Cls adjCls
06-01-09 21.98 21.98 21.80 60,100 21.86 8.58
06-01-06 21.61 21.87 21.60 114,800 21.78 8.54
06-01-05 21.85 21.85 21.55 75,900 21.55 8.45
06-01-04 21.58 21.70 21.50 87,500 21.68 8.51
06-01-03 21.26 21.52 21.17 64,000 21.51 8.44
05-12-30 21.10 21.16 20.88 135,600 21.16 8.30
05-12-29 20.97 21.05 20.85 128,100 20.90 8.20
05-12-28 20.82 21.06 20.80 79,800 20.83 8.17
05-12-27 21.15 21.26 21.01 100,200 21.02 8.25
Date Open High Low Vol Cls adjCls
05-12-23 21.24 21.24 21.07 77,600 21.18 8.31
05-12-22 20.96 21.12 20.84 155,700 20.99 8.23
05-12-21 20.69 20.91 20.60 90,200 20.87 8.19
05-12-20 20.70 20.70 20.53 90,300 20.67 8.11
05-12-19 20.52 20.76 20.52 79,900 20.63 8.09
05-12-16 20.78 20.79 20.60 64,800 20.64 8.10
05-12-15 20.76 20.85 20.60 113,700 20.66 8.11
05-12-14 20.95 21.09 20.79 70,200 21.02 8.25
05-12-13 21.08 21.08 20.78 63,800 20.89 8.20
Date Open High Low Vol Cls adjCls
05-12-12 20.90 20.94 20.79 97,800 20.85 8.18
05-12-09 20.90 20.94 20.84 62,200 20.85 8.18
05-12-08 21.03 21.10 20.87 64,800 20.89 8.20
05-12-07 21.20 21.26 21.12 71,000 21.22 8.26
05-12-06 21.31 21.42 21.18 74,600 21.22 8.26
05-12-05 21.57 21.59 21.35 47,600 21.35 8.31
05-12-02 21.38 21.59 21.38 81,600 21.57 8.40
05-12-01 21.18 21.50 21.11 117,400 21.37 8.32
05-11-30 21.12 21.24 21.12 98,200 21.23 8.27
Date Open High Low Vol Cls adjCls
05-11-29 21.08 21.20 21.05 97,600 21.19 8.25
05-11-28 21.07 21.11 21.00 67,800 21.07 8.21
05-11-25 21.00 21.09 20.88 53,600 21.07 8.21
05-11-23 20.69 20.94 20.67 123,000 20.91 8.14
05-11-22 20.92 20.95 20.69 76,300 20.72 8.07
05-11-21 21.05 21.06 20.92 45,200 20.96 8.16
05-11-18 20.84 21.08 20.81 69,600 21.07 8.21
05-11-17 20.96 21.11 20.96 89,100 20.97 8.17
05-11-16 21.12 21.15 21.00 86,100 21.03 8.19
Date Open High Low Vol Cls adjCls
05-11-15 21.25 21.30 21.00 89,500 21.15 8.24
05-11-14 21.50 21.50 21.30 54,700 21.35 8.31
05-11-11 21.64 21.65 21.36 44,000 21.45 8.35
05-11-10 21.61 21.67 21.60 41,400 21.61 8.42
05-11-09 21.75 21.75 21.59 35,200 21.65 8.43
05-11-08 21.69 21.83 21.66 43,300 21.78 8.42
05-11-07 21.60 21.74 21.60 40,700 21.69 8.39
05-11-04 21.50 21.70 21.50 68,900 21.65 8.37
05-11-03 21.90 21.91 21.74 35,200 21.74 8.41
Date Open High Low Vol Cls adjCls
05-11-02 21.91 21.91 21.57 48,300 21.82 8.44
05-11-01 21.90 21.91 21.78 23,100 21.83 8.44
05-10-31 21.88 21.90 21.69 31,300 21.82 8.44
05-10-28 21.72 21.77 21.66 33,300 21.71 8.39
05-10-27 21.60 21.79 21.52 30,800 21.68 8.38
05-10-26 21.72 21.83 21.60 36,600 21.62 8.36
05-10-25 21.75 21.76 21.60 48,300 21.66 8.38
05-10-24 21.78 21.92 21.62 53,900 21.66 8.38
05-10-21 21.82 21.85 21.52 44,200 21.85 8.45
Date Open High Low Vol Cls adjCls
05-10-20 21.91 21.91 21.68 44,500 21.70 8.39
05-10-19 21.76 22.00 21.76 45,300 21.89 8.46
05-10-18 21.52 21.95 21.52 40,700 21.76 8.41
05-10-17 21.29 21.73 21.29 59,200 21.52 8.32
05-10-14 21.15 21.44 21.15 58,600 21.29 8.23
05-10-13 21.66 21.70 21.15 108,200 21.16 8.18
05-10-12 21.70 21.86 21.68 60,500 21.69 8.39
05-10-11 22.54 22.56 21.45 172,700 21.79 8.43
05-10-10 22.74 22.74 22.50 40,800 22.56 8.66
Date Open High Low Vol Cls adjCls
05-10-07 22.70 22.75 22.61 22,500 22.74 8.73
05-10-06 22.59 22.74 22.58 30,900 22.69 8.71
05-10-05 22.53 22.74 22.50 40,200 22.72 8.73
05-10-04 22.72 22.72 22.51 45,300 22.52 8.65
05-10-03 22.86 22.86 22.53 47,500 22.64 8.69
05-09-30 22.75 22.76 22.66 25,600 22.70 8.72
05-09-29 22.76 22.79 22.59 29,000 22.65 8.70
05-09-28 22.62 22.90 22.62 43,600 22.84 8.77
05-09-27 22.89 22.91 22.41 73,100 22.63 8.69
Date Open High Low Vol Cls adjCls
05-09-26 22.99 23.05 22.80 39,500 22.85 8.78
05-09-23 23.23 23.23 22.85 43,700 22.98 8.82
05-09-22 23.00 23.15 22.95 31,300 23.14 8.89
05-09-21 23.27 23.27 22.95 42,700 23.03 8.84
05-09-20 23.48 23.48 23.13 24,900 23.28 8.94
05-09-19 23.55 23.61 23.17 31,600 23.34 8.96
05-09-16 23.52 23.63 23.46 26,500 23.49 9.02
05-09-15 23.52 23.65 23.45 39,900 23.47 9.01
05-09-14 23.64 23.64 23.40 42,600 23.55 9.04
Date Open High Low Vol Cls adjCls
05-09-13 23.68 23.72 23.55 44,700 23.64 9.08
05-09-12 23.60 23.72 23.54 40,300 23.67 9.09
05-09-09 23.57 23.63 23.50 34,800 23.50 9.02
05-09-08 23.56 23.70 23.46 32,600 23.57 9.05
05-09-07 23.51 23.63 23.51 46,000 23.62 9.01
05-09-06 23.53 23.65 23.53 24,500 23.60 9.00
05-09-02 23.66 23.66 23.51 25,000 23.64 9.02
05-09-01 23.62 23.63 23.45 34,800 23.51 8.97
05-08-31 23.50 23.68 23.40 32,200 23.57 8.99
Date Open High Low Vol Cls adjCls
05-08-30 23.46 23.49 23.25 42,000 23.45 8.95
05-08-29 23.45 23.50 23.26 43,400 23.39 8.92
05-08-26 23.58 23.58 23.35 22,100 23.35 8.91
05-08-25 23.52 23.55 23.44 24,100 23.47 8.95
05-08-24 23.55 23.55 23.46 22,900 23.52 8.97
05-08-23 23.56 23.61 23.30 20,400 23.43 8.94
05-08-22 23.27 23.50 23.23 26,100 23.50 8.97
05-08-19 23.38 23.39 23.23 22,900 23.27 8.88
05-08-18 23.25 23.40 23.17 41,800 23.32 8.90
Date Open High Low Vol Cls adjCls
05-08-17 23.29 23.29 23.20 27,400 23.25 8.87
05-08-16 23.23 23.29 23.20 29,800 23.29 8.89
05-08-15 23.26 23.28 23.20 35,100 23.24 8.87
05-08-12 23.21 23.29 23.18 28,800 23.29 8.89
05-08-11 23.20 23.29 23.16 20,900 23.24 8.87
05-08-10 23.36 23.45 23.18 23,100 23.19 8.85
05-08-09 23.23 23.36 23.09 52,800 23.35 8.91
05-08-08 23.80 23.84 23.44 30,100 23.47 8.89
05-08-05 23.85 23.85 23.69 43,700 23.74 9.00
Date Open High Low Vol Cls adjCls
05-08-04 23.80 23.89 23.75 34,000 23.78 9.01
05-08-03 23.71 23.90 23.70 16,000 23.80 9.02
05-08-02 23.81 23.83 23.71 28,600 23.72 8.99
05-08-01 23.77 23.85 23.65 40,400 23.81 9.02
05-07-29 23.85 23.85 23.67 32,400 23.67 8.97
05-07-28 23.84 23.85 23.65 26,200 23.85 9.04
05-07-27 23.74 23.85 23.52 28,900 23.84 9.04
05-07-26 23.60 23.67 23.49 42,800 23.67 8.97
05-07-25 23.50 23.58 23.42 23,800 23.58 8.94
Date Open High Low Vol Cls adjCls
05-07-22 23.38 23.60 23.32 23,700 23.49 8.90
05-07-21 23.43 23.44 23.25 43,800 23.43 8.88
05-07-20 23.64 23.65 23.31 33,000 23.37 8.86
05-07-19 23.70 23.70 23.51 26,000 23.54 8.92
05-07-18 23.56 23.70 23.51 23,500 23.55 8.93
05-07-15 23.74 23.80 23.54 44,600 23.55 8.93
05-07-14 23.65 23.70 23.58 30,200 23.68 8.97
05-07-13 23.65 23.65 23.51 28,200 23.58 8.94
05-07-12 23.55 23.64 23.51 34,200 23.52 8.91
Date Open High Low Vol Cls adjCls
05-07-11 23.51 23.69 23.50 22,800 23.52 8.91
05-07-08 23.55 23.59 23.50 22,300 23.54 8.92
05-07-07 23.35 23.60 23.35 25,300 23.53 8.92
05-07-06 23.66 23.66 23.51 35,600 23.65 8.90
05-07-05 23.53 23.66 23.40 28,100 23.65 8.90
05-07-01 23.40 23.62 23.40 23,000 23.58 8.88
05-06-30 23.42 23.59 23.39 31,900 23.46 8.83
05-06-29 23.31 23.47 23.31 29,700 23.38 8.80
05-06-28 23.35 23.43 23.25 39,800 23.27 8.76
Date Open High Low Vol Cls adjCls
05-06-27 23.19 23.35 23.19 47,500 23.30 8.77
05-06-24 23.20 23.22 23.13 36,700 23.19 8.73
05-06-23 23.24 23.27 23.09 40,200 23.20 8.73
05-06-22 23.30 23.32 23.15 42,500 23.26 8.76
05-06-21 23.29 23.34 23.17 35,500 23.33 8.78
05-06-20 23.29 23.29 23.16 21,800 23.27 8.76
05-06-17 23.02 23.29 23.02 31,500 23.29 8.77
05-06-16 23.10 23.14 22.95 51,900 23.10 8.70
05-06-15 23.12 23.12 23.06 35,400 23.10 8.70
Date Open High Low Vol Cls adjCls
05-06-14 23.07 23.13 23.05 32,400 23.12 8.70
05-06-13 23.28 23.28 23.04 25,900 23.08 8.69
05-06-10 23.30 23.35 23.17 32,800 23.28 8.77
05-06-09 23.40 23.40 23.29 35,700 23.35 8.79
05-06-08 23.46 23.53 23.45 27,700 23.48 8.78
05-06-07 23.57 23.60 23.46 40,000 23.46 8.77
05-06-06 23.46 23.58 23.46 23,300 23.51 8.79
05-06-03 23.59 23.59 23.45 32,000 23.50 8.79
05-06-02 23.44 23.53 23.38 44,000 23.50 8.79
Date Open High Low Vol Cls adjCls
05-06-01 23.35 23.45 23.35 27,700 23.41 8.76
05-05-31 23.23 23.34 23.16 40,200 23.32 8.72
05-05-27 23.20 23.20 23.07 54,400 23.18 8.67
05-05-26 23.00 23.13 22.90 35,800 23.01 8.61
05-05-25 22.98 23.03 22.86 55,100 22.93 8.58
05-05-24 22.95 23.03 22.86 42,300 22.98 8.59
05-05-23 22.86 23.10 22.75 55,600 23.00 8.60
05-05-20 22.87 22.87 22.73 23,600 22.82 8.54
05-05-19 22.64 22.91 22.58 65,200 22.77 8.52
Date Open High Low Vol Cls adjCls
05-05-18 22.69 22.79 22.58 71,300 22.77 8.46
05-05-17 22.65 22.70 22.58 65,800 22.60 8.40
05-05-16 22.55 22.70 22.53 77,200 22.55 8.38
05-05-13 22.68 22.68 22.51 42,500 22.52 8.37
05-05-12 22.79 22.80 22.52 40,000 22.55 8.38
05-05-11 22.85 22.95 22.71 58,400 22.76 8.45
05-05-10 22.67 22.84 22.67 28,400 22.79 8.47
05-05-09 22.73 22.78 22.65 30,600 22.67 8.42
05-05-06 22.69 22.79 22.58 31,000 22.73 8.44
Date Open High Low Vol Cls adjCls
05-05-05 22.85 22.96 22.72 51,600 22.79 8.47
05-05-04 22.80 22.85 22.75 37,200 22.83 8.48
05-05-03 22.53 22.69 22.40 33,100 22.68 8.42
05-05-02 22.67 22.67 22.53 39,500 22.55 8.38
05-04-29 22.59 22.69 22.53 39,500 22.53 8.37
05-04-28 22.55 22.65 22.47 39,000 22.63 8.41
05-04-27 22.30 22.48 22.30 38,000 22.40 8.32
05-04-26 22.49 22.49 22.23 39,900 22.33 8.29
05-04-25 22.48 22.62 22.44 27,200 22.50 8.36
Date Open High Low Vol Cls adjCls
05-04-22 22.58 22.59 22.46 35,000 22.48 8.35
05-04-21 22.60 22.60 22.45 37,100 22.46 8.34
05-04-20 22.59 22.67 22.53 31,700 22.63 8.41
05-04-19 22.41 22.70 22.39 37,800 22.67 8.42
05-04-18 22.15 22.54 22.15 66,600 22.45 8.34
05-04-15 22.30 22.45 22.15 58,400 22.23 8.26
05-04-14 22.50 22.51 22.35 63,100 22.35 8.30
05-04-13 22.60 22.69 22.55 67,800 22.57 8.33
05-04-12 22.67 22.75 22.52 52,500 22.61 8.34
Date Open High Low Vol Cls adjCls
05-04-11 22.75 22.75 22.54 47,100 22.69 8.37
05-04-08 22.58 22.79 22.50 68,700 22.76 8.40
05-04-07 22.49 22.69 22.49 36,500 22.55 8.32
05-04-06 22.39 22.54 22.29 68,800 22.54 8.32
05-04-05 22.33 22.41 22.25 41,600 22.41 8.27
05-04-04 22.55 22.55 22.31 55,600 22.43 8.27
05-04-01 22.65 22.74 22.41 71,200 22.57 8.33
05-03-31 22.44 22.59 22.35 63,400 22.58 8.33
05-03-30 21.92 22.35 21.92 73,400 22.35 8.25
Date Open High Low Vol Cls adjCls
05-03-29 21.80 21.95 21.77 63,400 21.88 8.07
05-03-28 22.15 22.15 21.71 150,700 21.81 8.05
05-03-24 21.60 21.97 21.50 132,300 21.80 8.04
05-03-23 21.71 21.75 21.37 134,600 21.58 7.96
05-03-22 21.99 22.19 21.88 122,400 21.94 8.09
05-03-21 22.07 22.25 21.75 129,100 21.97 8.11
05-03-18 22.49 22.62 22.22 148,400 22.26 8.21
05-03-17 22.55 22.69 22.36 126,300 22.61 8.34
05-03-16 22.84 22.84 22.64 143,200 22.68 8.31
Date Open High Low Vol Cls adjCls
05-03-15 23.00 23.10 22.72 162,800 22.84 8.37
05-03-14 23.09 23.11 22.91 183,500 23.00 8.43
05-03-11 23.45 23.53 23.22 114,600 23.30 8.54
05-03-10 23.50 23.58 23.36 147,300 23.50 8.61
05-03-09 23.75 23.75 23.40 209,300 23.54 8.63
05-03-08 23.80 23.99 23.76 103,600 23.89 8.75
05-03-07 23.75 23.91 23.72 119,700 23.81 8.72
05-03-04 23.99 23.99 23.64 155,500 23.91 8.76
05-03-03 24.07 24.25 24.07 63,500 24.10 8.83
Date Open High Low Vol Cls adjCls
05-03-02 24.39 24.39 24.18 37,000 24.28 8.90
05-03-01 24.01 24.46 24.00 140,900 24.39 8.94
05-02-28 24.00 24.03 23.85 77,100 24.01 8.80
05-02-25 23.87 24.01 23.87 36,500 23.97 8.78
05-02-24 23.74 23.95 23.72 59,200 23.88 8.75
05-02-23 23.70 23.80 23.64 60,500 23.64 8.66
05-02-22 23.81 23.84 23.66 102,600 23.69 8.68
05-02-18 23.94 23.94 23.64 187,900 23.81 8.72
05-02-17 24.08 24.09 23.94 113,200 23.99 8.79
Date Open High Low Vol Cls adjCls
05-02-16 24.22 24.25 24.15 74,200 24.18 8.80
05-02-15 24.21 24.29 24.05 161,100 24.22 8.82
05-02-14 24.65 24.71 24.00 275,500 24.24 8.82
05-02-11 25.70 25.70 25.00 161,600 25.07 9.13
05-02-10 25.79 25.89 25.75 31,000 25.75 9.37
05-02-09 25.75 25.78 25.63 39,100 25.77 9.38
05-02-08 25.78 25.78 25.61 38,300 25.68 9.35
05-02-07 25.65 25.73 25.50 44,900 25.70 9.36
05-02-04 25.35 25.59 25.35 41,500 25.51 9.29
Date Open High Low Vol Cls adjCls
05-02-03 25.32 25.50 25.30 34,200 25.41 9.25
05-02-02 25.25 25.44 25.23 39,600 25.39 9.24
05-02-01 25.34 25.34 25.19 23,300 25.22 9.18
05-01-31 25.17 25.30 25.17 32,700 25.30 9.21
05-01-28 25.12 25.20 25.10 22,500 25.17 9.16
05-01-27 25.00 25.20 25.00 30,900 25.16 9.16
05-01-26 25.10 25.16 24.98 54,500 25.06 9.12
05-01-25 25.12 25.20 25.05 49,700 25.05 9.12
05-01-24 25.15 25.18 25.07 34,200 25.08 9.13
Date Open High Low Vol Cls adjCls
05-01-21 25.26 25.27 25.09 57,400 25.09 9.13
05-01-20 25.15 25.18 25.00 41,700 25.10 9.14
05-01-19 25.28 25.35 25.17 67,600 25.29 9.14
05-01-18 25.21 25.30 25.11 65,100 25.30 9.14
05-01-14 25.18 25.23 25.04 61,200 25.19 9.11
05-01-13 25.28 25.28 25.18 42,800 25.20 9.11
05-01-12 25.27 25.28 25.18 25,400 25.28 9.14
05-01-11 25.26 25.29 25.18 37,800 25.24 9.12
05-01-10 25.24 25.27 25.18 35,300 25.25 9.13
Date Open High Low Vol Cls adjCls
05-01-07 25.23 25.25 25.14 32,700 25.16 9.09
05-01-06 25.25 25.25 25.09 31,000 25.17 9.10
05-01-05 25.11 25.22 25.08 43,600 25.13 9.08
05-01-04 25.23 25.25 25.07 27,600 25.14 9.09
05-01-03 25.25 25.25 25.15 44,300 25.16 9.09
04-12-31 25.23 25.25 25.08 50,800 25.16 9.09
04-12-30 24.93 25.18 24.93 26,700 25.05 9.05
04-12-29 24.85 25.00 24.85 52,100 24.93 9.01
04-12-28 25.06 25.06 24.93 44,200 24.93 9.01
Date Open High Low Vol Cls adjCls
04-12-27 25.01 25.09 24.87 78,100 25.01 9.04
04-12-23 25.12 25.18 25.01 46,500 25.03 9.05
04-12-22 25.15 25.25 25.11 34,700 25.17 9.10
04-12-21 25.18 25.18 25.04 45,900 25.11 9.08
04-12-20 24.97 25.14 24.92 29,100 25.05 9.05
04-12-17 25.00 25.00 24.87 34,900 24.98 9.03
04-12-16 25.18 25.18 24.87 54,300 25.00 9.04
04-12-15 25.13 25.21 25.13 31,300 25.18 9.04
04-12-14 25.10 25.20 25.10 32,100 25.20 9.04
Date Open High Low Vol Cls adjCls
04-12-13 25.15 25.21 25.09 44,200 25.10 9.01
04-12-10 25.10 25.14 24.97 57,200 25.04 8.99
04-12-09 25.14 25.14 24.91 55,400 25.13 9.02
04-12-08 25.10 25.10 24.95 42,200 25.08 9.00
04-12-07 24.99 25.10 24.95 50,700 25.03 8.98
04-12-06 24.97 25.03 24.92 46,300 25.00 8.97
04-12-03 24.86 25.05 24.86 41,400 24.98 8.96
04-12-02 25.13 25.13 24.75 107,700 24.85 8.92
04-12-01 25.25 25.32 25.12 43,500 25.12 9.01
Date Open High Low Vol Cls adjCls
04-11-30 25.37 25.48 25.10 44,600 25.14 9.02
04-11-29 25.56 25.57 25.27 31,700 25.39 9.11
04-11-26 25.57 25.71 25.57 17,000 25.59 9.18
04-11-24 25.42 25.59 25.42 25,900 25.50 9.15
04-11-23 25.55 25.55 25.37 43,500 25.42 9.12
04-11-22 25.53 25.73 25.29 64,700 25.42 9.12
04-11-19 25.50 25.50 25.21 56,500 25.38 9.11
04-11-18 25.38 25.40 25.25 48,600 25.40 9.12
04-11-17 25.35 25.51 25.35 52,100 25.37 9.04
Date Open High Low Vol Cls adjCls
04-11-16 25.34 25.34 25.24 53,500 25.33 9.03
04-11-15 25.29 25.34 25.18 49,600 25.29 9.01
04-11-12 25.23 25.23 25.12 40,100 25.23 8.99
04-11-11 25.02 25.18 25.02 34,900 25.13 8.95
04-11-10 25.05 25.30 24.80 87,000 25.00 8.91
04-11-09 24.73 24.83 24.56 50,900 24.80 8.84
04-11-08 25.13 25.13 24.43 150,400 24.66 8.79
04-11-05 25.49 25.49 25.00 129,400 25.13 8.95
04-11-04 25.52 25.60 25.44 51,500 25.44 9.07
Date Open High Low Vol Cls adjCls
04-11-03 25.45 25.50 25.38 40,700 25.40 9.05
04-11-02 25.31 25.44 25.31 51,500 25.40 9.05
04-11-01 25.40 25.43 25.23 34,100 25.36 9.04
04-10-29 25.33 25.36 25.24 28,400 25.26 9.00
04-10-28 25.20 25.29 25.17 30,100 25.18 8.97
04-10-27 25.18 25.36 25.10 71,400 25.23 8.99
04-10-26 25.11 25.24 25.08 41,000 25.14 8.96
04-10-25 25.16 25.17 25.04 37,300 25.08 8.94
04-10-22 25.16 25.31 25.06 41,200 25.13 8.95
Date Open High Low Vol Cls adjCls
04-10-21 25.32 25.32 25.02 49,300 25.04 8.92
04-10-20 25.38 25.45 25.25 57,600 25.25 9.00
04-10-19 25.40 25.40 25.22 39,100 25.28 9.01
04-10-18 25.20 25.31 25.15 61,300 25.29 9.01
04-10-15 25.18 25.18 24.99 46,400 25.06 8.93
04-10-14 25.02 25.07 25.00 43,300 25.05 8.93
04-10-13 25.01 25.19 25.00 59,700 25.19 8.91
04-10-12 25.04 25.17 25.01 65,800 25.03 8.86
04-10-11 25.08 25.10 25.04 20,300 25.10 8.88
Date Open High Low Vol Cls adjCls
04-10-08 24.95 25.06 24.95 22,200 25.04 8.86
04-10-07 25.00 25.00 24.86 44,100 24.95 8.83
04-10-06 25.07 25.07 24.95 25,100 24.97 8.83
04-10-05 25.02 25.06 24.99 24,100 25.00 8.84
04-10-04 24.89 25.05 24.85 40,900 25.05 8.86
04-10-01 25.01 25.01 24.83 37,600 24.94 8.82
04-09-30 24.96 24.99 24.74 72,600 24.99 8.84
04-09-29 25.09 25.09 24.92 32,500 24.97 8.83
04-09-28 25.08 25.10 25.01 46,300 25.08 8.87
Date Open High Low Vol Cls adjCls
04-09-27 25.08 25.10 25.00 45,700 25.05 8.86
04-09-24 25.08 25.09 24.96 30,400 24.96 8.83
04-09-23 24.96 25.13 24.96 43,100 25.00 8.84
04-09-22 25.00 25.09 24.96 30,100 25.00 8.84
04-09-21 25.05 25.15 24.96 51,400 25.00 8.84
04-09-20 25.08 25.19 25.02 28,900 25.06 8.87
04-09-17 24.80 25.03 24.80 33,200 25.00 8.84
04-09-16 24.92 24.98 24.83 29,400 24.96 8.83
04-09-15 25.00 25.15 25.00 61,100 25.04 8.80
Date Open High Low Vol Cls adjCls
04-09-14 25.07 25.15 25.05 45,100 25.12 8.82
04-09-13 25.13 25.15 25.03 30,700 25.12 8.82
04-09-10 25.15 25.20 25.00 34,700 25.12 8.82
04-09-09 25.10 25.20 24.98 43,400 25.12 8.82
04-09-08 25.01 25.16 24.95 53,400 25.10 8.82
04-09-07 25.00 25.05 24.94 23,800 25.00 8.78
04-09-03 24.88 25.00 24.76 41,900 25.00 8.78
04-09-02 25.03 25.09 24.87 54,800 24.88 8.74
04-09-01 25.20 25.24 24.93 41,400 24.97 8.77
Date Open High Low Vol Cls adjCls
04-08-31 25.10 25.17 25.00 39,700 25.10 8.82
04-08-30 24.86 25.25 24.86 50,400 25.05 8.80
04-08-27 24.95 25.00 24.80 35,400 25.00 8.78
04-08-26 24.76 24.97 24.70 40,600 24.90 8.75
04-08-25 24.58 24.88 24.58 33,400 24.76 8.70
04-08-24 24.76 24.80 24.50 50,400 24.61 8.64
04-08-23 25.00 25.00 24.71 49,800 24.76 8.70
04-08-20 24.97 24.98 24.82 31,200 24.92 8.75
04-08-19 24.80 24.99 24.75 47,100 24.97 8.77
Date Open High Low Vol Cls adjCls
04-08-18 24.87 24.99 24.80 34,300 24.96 8.70
04-08-17 24.84 25.00 24.75 30,400 24.77 8.64
04-08-16 24.85 24.98 24.77 32,700 24.77 8.64
04-08-13 24.84 24.85 24.70 41,000 24.79 8.64
04-08-12 24.64 24.82 24.60 35,800 24.74 8.63
04-08-11 24.51 24.72 24.51 30,900 24.65 8.60
04-08-10 24.55 24.71 24.55 23,500 24.58 8.57
04-08-09 24.84 24.84 24.58 27,200 24.61 8.58
04-08-06 24.70 24.85 24.65 37,600 24.75 8.63
Date Open High Low Vol Cls adjCls
04-08-05 24.58 24.70 24.58 31,100 24.60 8.58
04-08-04 24.65 24.72 24.60 23,700 24.67 8.60
04-08-03 24.50 24.65 24.50 39,300 24.65 8.60
04-08-02 24.55 24.58 24.40 24,600 24.50 8.54
04-07-30 24.19 24.35 24.17 18,700 24.35 8.49
04-07-29 24.13 24.23 24.13 20,600 24.23 8.45
04-07-28 23.90 24.08 23.87 49,500 24.01 8.37
04-07-27 23.87 23.99 23.82 41,900 23.90 8.33
04-07-26 23.95 23.97 23.85 37,500 23.87 8.32
Date Open High Low Vol Cls adjCls
04-07-23 23.98 23.98 23.81 54,600 23.92 8.34
04-07-22 23.92 24.15 23.89 49,400 23.90 8.33
04-07-21 24.30 24.49 23.95 64,300 23.95 8.35
04-07-20 24.40 24.55 24.31 38,800 24.43 8.52
04-07-19 24.57 24.59 24.44 36,000 24.55 8.56
04-07-16 24.28 24.60 24.25 35,800 24.57 8.57
04-07-15 24.28 24.45 24.24 39,600 24.28 8.47
04-07-14 24.45 24.55 24.39 42,800 24.39 8.44
04-07-13 24.36 24.50 24.36 74,300 24.44 8.46
Date Open High Low Vol Cls adjCls
04-07-12 24.16 24.41 24.15 66,900 24.34 8.42
04-07-09 23.92 24.25 23.90 70,600 24.16 8.36
04-07-08 23.96 23.97 23.79 50,800 23.90 8.27
04-07-07 23.83 23.87 23.71 40,500 23.80 8.24
04-07-06 23.74 23.82 23.65 22,500 23.76 8.22
04-07-02 23.45 23.77 23.45 48,000 23.69 8.20
04-07-01 23.16 23.44 23.10 41,100 23.33 8.08
04-06-30 23.10 23.18 23.00 64,800 23.13 8.01
04-06-29 23.00 23.03 22.82 37,300 22.97 7.95
Date Open High Low Vol Cls adjCls
04-06-28 23.04 23.09 22.99 27,100 23.02 7.97
04-06-25 22.98 22.99 22.90 21,900 22.98 7.95
04-06-24 23.08 23.10 22.87 47,100 22.95 7.94
04-06-23 23.25 23.29 23.03 59,300 23.09 7.99
04-06-22 23.30 23.44 23.25 43,500 23.33 8.08
04-06-21 23.36 23.45 23.26 50,400 23.45 8.12
04-06-18 23.31 23.50 23.26 42,000 23.32 8.07
04-06-17 23.35 23.50 23.33 54,500 23.37 8.09
04-06-16 23.70 23.80 23.50 58,600 23.66 8.13
Date Open High Low Vol Cls adjCls
04-06-15 23.50 23.75 23.50 63,200 23.67 8.13
04-06-14 23.65 23.75 23.23 65,700 23.28 8.00
04-06-10 23.66 23.76 23.65 39,200 23.75 8.16
04-06-09 23.69 23.80 23.61 44,400 23.70 8.14
04-06-08 23.95 23.95 23.59 42,700 23.71 8.14
04-06-07 23.75 23.97 23.72 31,700 23.88 8.20
04-06-04 23.79 23.94 23.71 37,400 23.85 8.19
04-06-03 23.70 23.89 23.61 38,800 23.79 8.17
04-06-02 23.59 23.92 23.52 68,800 23.87 8.20
Date Open High Low Vol Cls adjCls
04-06-01 23.76 23.88 23.55 75,300 23.57 8.10
04-05-28 23.69 23.75 23.55 52,200 23.65 8.12
04-05-27 23.45 23.65 23.35 63,300 23.64 8.12
04-05-26 23.16 23.30 23.15 44,900 23.30 8.00
04-05-25 22.68 23.27 22.61 84,400 23.13 7.95
04-05-24 22.70 22.83 22.62 54,100 22.74 7.81
04-05-21 22.77 22.94 22.66 39,500 22.74 7.81
04-05-20 23.11 23.24 22.80 63,800 22.83 7.84
04-05-19 23.21 23.47 23.10 57,500 23.28 7.93
Date Open High Low Vol Cls adjCls
04-05-18 22.72 23.18 22.72 76,600 23.18 7.90
04-05-17 22.51 23.00 22.51 56,500 22.82 7.78
04-05-14 22.40 22.64 22.34 82,500 22.50 7.67
04-05-13 22.40 22.74 22.20 66,900 22.60 7.70
04-05-12 21.98 22.45 21.92 71,100 22.45 7.65
04-05-11 21.38 22.20 21.27 138,900 21.98 7.49
04-05-10 22.15 22.15 20.92 279,300 21.20 7.23
04-05-07 23.45 23.45 22.33 89,200 22.45 7.65
04-05-06 23.80 23.85 23.51 68,100 23.59 8.04
Date Open High Low Vol Cls adjCls
04-05-05 23.64 23.87 23.64 55,100 23.73 8.09
04-05-04 23.40 23.76 23.40 59,300 23.64 8.06
04-05-03 23.53 23.69 23.50 91,300 23.52 8.02
04-04-30 23.14 23.52 23.14 75,400 23.28 7.93
04-04-29 22.90 23.24 22.84 121,300 23.24 7.92
04-04-28 22.54 22.99 22.34 139,100 22.84 7.78
04-04-27 22.47 22.69 22.03 226,400 22.40 7.63
04-04-26 23.02 23.10 22.40 252,300 22.47 7.66
04-04-23 23.00 23.33 23.00 192,600 23.16 7.89
Date Open High Low Vol Cls adjCls
04-04-22 23.75 23.75 23.18 168,300 23.57 8.03
04-04-21 24.00 24.00 23.50 158,200 23.90 8.15
04-04-20 24.70 24.79 24.19 83,100 24.30 8.28
04-04-19 25.15 25.19 24.80 76,000 24.92 8.43
04-04-16 24.57 25.25 24.57 83,200 25.20 8.53
04-04-15 24.33 24.90 24.33 119,300 24.85 8.41
04-04-14 25.16 25.16 24.06 216,800 24.30 8.22
04-04-13 25.80 25.80 25.01 123,800 25.16 8.51
04-04-12 25.72 26.18 25.71 134,700 25.87 8.75
Date Open High Low Vol Cls adjCls
04-04-08 25.55 25.70 25.34 65,800 25.62 8.67
04-04-07 25.25 25.79 25.15 73,000 25.44 8.61
04-04-06 25.53 25.69 24.67 233,300 25.25 8.54
04-04-05 26.51 26.53 25.60 173,600 25.63 8.67
04-04-02 26.92 26.92 26.51 136,300 26.55 8.98
04-04-01 27.09 27.35 27.04 62,900 27.08 9.16
04-03-31 26.95 27.08 26.84 57,600 27.08 9.16
04-03-30 26.95 26.96 26.88 58,900 26.90 9.10
04-03-29 26.80 26.95 26.72 65,700 26.95 9.12
Date Open High Low Vol Cls adjCls
04-03-26 26.70 26.79 26.57 59,700 26.70 9.03
04-03-25 26.75 26.80 26.66 57,300 26.70 9.03
04-03-24 26.95 26.95 26.73 70,400 26.84 9.08
04-03-23 27.01 27.20 26.83 90,400 26.94 9.12
04-03-22 27.34 27.34 26.91 92,500 26.98 9.13
04-03-19 26.91 27.10 26.82 83,800 27.06 9.16
04-03-18 26.85 26.89 26.70 103,100 26.88 9.10
04-03-17 26.97 27.09 26.92 121,600 26.94 9.06
04-03-16 26.98 26.99 26.87 99,300 26.96 9.06
Date Open High Low Vol Cls adjCls
04-03-15 26.97 26.99 26.85 87,100 26.93 9.05
04-03-12 26.75 26.87 26.66 106,600 26.84 9.02
04-03-11 26.62 26.74 26.61 63,400 26.74 8.99
04-03-10 26.53 26.75 26.45 104,100 26.74 8.99
04-03-09 26.36 26.54 26.30 106,200 26.53 8.92
04-03-08 26.04 26.34 26.02 71,700 26.32 8.85
04-03-05 25.95 26.13 25.95 45,600 26.13 8.78
04-03-04 25.80 25.98 25.80 69,500 25.91 8.71
04-03-03 26.18 26.20 26.00 48,400 26.06 8.76
Date Open High Low Vol Cls adjCls
04-03-02 25.95 26.25 25.82 70,300 26.10 8.77
04-03-01 25.92 25.96 25.82 51,300 25.84 8.69
04-02-27 25.72 25.88 25.68 37,800 25.80 8.67
04-02-26 25.65 25.74 25.61 29,300 25.65 8.62
04-02-25 25.43 25.63 25.43 41,900 25.58 8.60
04-02-24 25.67 25.73 25.32 100,700 25.36 8.52
04-02-23 25.79 25.85 25.68 45,900 25.71 8.64
04-02-20 25.95 25.95 25.77 52,100 25.82 8.68
04-02-19 25.87 25.97 25.77 62,400 25.84 8.69
Date Open High Low Vol Cls adjCls
04-02-18 26.11 26.18 26.07 62,000 26.10 8.71
04-02-17 26.10 26.15 26.02 49,300 26.15 8.73
04-02-13 26.06 26.14 26.01 45,800 26.10 8.71
04-02-12 25.97 26.08 25.92 44,000 26.06 8.70
04-02-11 26.00 26.05 25.94 65,400 25.97 8.67
04-02-10 25.98 26.12 25.98 58,700 26.00 8.68
04-02-09 26.07 26.09 25.98 64,900 26.00 8.68
04-02-06 26.01 26.08 25.93 43,600 26.07 8.70
04-02-05 25.91 26.03 25.88 40,100 26.00 8.68
Date Open High Low Vol Cls adjCls
04-02-04 25.92 26.04 25.92 81,700 25.94 8.66
04-02-03 25.96 26.08 25.95 55,200 26.08 8.71
04-02-02 26.03 26.10 25.89 40,400 26.03 8.69
04-01-30 25.92 25.98 25.72 54,900 25.93 8.66
04-01-29 26.02 26.02 25.88 36,900 25.93 8.66
04-01-28 25.86 26.02 25.82 56,300 25.95 8.66
04-01-27 26.13 26.13 25.86 65,700 25.96 8.67
04-01-26 25.93 26.18 25.92 71,600 26.02 8.69
04-01-23 26.05 26.06 25.92 61,300 25.93 8.66
Date Open High Low Vol Cls adjCls
04-01-22 26.05 26.07 25.94 56,900 25.97 8.67
04-01-21 25.95 26.08 25.91 48,400 26.05 8.70
04-01-20 26.02 26.11 25.98 70,400 26.01 8.68
04-01-16 26.14 26.14 26.01 46,000 26.10 8.71
04-01-15 26.11 26.16 26.01 47,300 26.06 8.70
04-01-14 26.24 26.33 26.15 64,500 26.25 8.70
04-01-13 26.06 26.35 26.05 85,400 26.35 8.74
04-01-12 26.07 26.14 26.05 39,900 26.08 8.65
04-01-09 26.00 26.17 25.91 55,600 26.05 8.64
Date Open High Low Vol Cls adjCls
04-01-08 25.97 26.00 25.90 23,400 26.00 8.62
04-01-07 26.01 26.05 25.85 64,800 25.90 8.59
04-01-06 26.07 26.07 25.74 83,000 26.00 8.62
04-01-05 26.11 26.12 25.96 64,600 26.03 8.63
04-01-02 26.03 26.08 25.90 25,300 26.00 8.62
03-12-31 26.05 26.05 25.91 34,500 25.94 8.60
03-12-30 25.90 26.05 25.89 35,900 25.89 8.58
03-12-29 25.87 26.14 25.85 30,200 25.90 8.59
03-12-26 25.90 25.98 25.77 23,600 25.87 8.58
Date Open High Low Vol Cls adjCls
03-12-24 25.83 25.92 25.83 9,100 25.85 8.57
03-12-23 25.84 25.92 25.76 45,800 25.90 8.59
03-12-22 25.82 25.94 25.76 43,800 25.92 8.59
03-12-19 25.78 25.79 25.64 39,700 25.75 8.54
03-12-18 25.79 25.85 25.60 58,100 25.69 8.52
03-12-17 26.04 26.21 26.00 65,600 26.05 8.50
03-12-16 25.92 26.03 25.85 48,800 25.96 8.47
03-12-15 26.00 26.04 25.81 58,200 25.92 8.46
03-12-12 25.77 25.94 25.68 45,000 25.92 8.46
Date Open High Low Vol Cls adjCls
03-12-11 25.61 25.86 25.51 49,500 25.80 8.42
03-12-10 25.57 25.64 25.50 57,700 25.61 8.36
03-12-09 25.62 25.77 25.50 46,100 25.59 8.35
03-12-08 25.52 25.75 25.52 40,500 25.67 8.38
03-12-05 25.48 25.68 25.48 41,900 25.62 8.36
03-12-04 25.56 25.57 25.46 44,000 25.49 8.32
03-12-03 25.39 25.62 25.39 55,400 25.57 8.35
03-12-02 25.45 25.55 25.36 56,500 25.46 8.31
03-12-01 25.48 25.49 25.35 52,900 25.42 8.30
Date Open High Low Vol Cls adjCls
03-11-28 25.22 25.37 25.22 13,400 25.33 8.27
03-11-26 25.23 25.30 25.14 33,600 25.30 8.26
03-11-25 25.15 25.29 25.12 40,100 25.23 8.24
03-11-24 25.20 25.27 25.12 48,900 25.15 8.21
03-11-21 25.21 25.28 25.17 47,500 25.17 8.22
03-11-20 25.30 25.34 25.15 47,200 25.20 8.23
03-11-19 25.35 25.45 25.25 71,000 25.38 8.23
03-11-18 25.34 25.40 25.34 44,100 25.34 8.21
03-11-17 25.34 25.35 25.25 32,500 25.34 8.21
Date Open High Low Vol Cls adjCls
03-11-14 25.20 25.34 25.20 57,000 25.32 8.21
03-11-13 25.28 25.31 25.17 45,500 25.26 8.19
03-11-12 25.14 25.31 25.14 47,000 25.22 8.17
03-11-11 25.18 25.25 25.13 41,800 25.25 8.18
03-11-10 25.33 25.33 25.15 48,500 25.18 8.16
03-11-07 25.22 25.32 25.15 64,100 25.25 8.18
03-11-06 25.22 25.24 25.13 47,300 25.19 8.16
03-11-05 25.18 25.22 25.10 51,300 25.22 8.17
03-11-04 25.14 25.23 25.05 77,500 25.14 8.15
Date Open High Low Vol Cls adjCls
03-11-03 25.10 25.15 25.05 45,300 25.06 8.12
03-10-31 25.10 25.13 25.02 55,200 25.05 8.12
03-10-30 25.00 25.14 24.94 64,800 25.06 8.12
03-10-29 25.10 25.14 24.96 82,700 25.00 8.10
03-10-28 25.00 25.10 24.93 61,700 25.10 8.14
03-10-27 25.05 25.08 24.96 32,800 25.02 8.11
03-10-24 25.07 25.07 24.94 44,800 24.99 8.10
03-10-23 24.92 25.05 24.91 30,700 25.00 8.10
03-10-22 25.04 25.04 24.93 42,600 24.99 8.10
Date Open High Low Vol Cls adjCls
03-10-21 24.98 25.07 24.93 41,000 24.99 8.10
03-10-20 24.98 25.03 24.91 32,100 24.97 8.09
03-10-17 24.93 25.00 24.90 46,200 25.00 8.10
03-10-16 24.98 25.06 24.88 80,600 24.99 8.10
03-10-15 25.02 25.15 25.01 45,900 25.06 8.06
03-10-14 25.08 25.22 24.97 91,900 25.02 8.05
03-10-13 25.10 25.20 25.03 57,500 25.07 8.07
03-10-10 25.03 25.23 24.90 100,600 24.99 8.04
03-10-09 24.92 24.99 24.90 38,100 24.98 8.04
Date Open High Low Vol Cls adjCls
03-10-08 25.00 25.04 24.90 59,900 24.92 8.02
03-10-07 24.83 24.98 24.83 35,500 24.94 8.03
03-10-06 24.86 25.00 24.86 41,000 24.90 8.01
03-10-03 25.17 25.17 24.92 49,100 25.00 8.05
03-10-02 25.15 25.22 24.98 70,700 25.19 8.11
03-10-01 25.00 25.14 24.95 41,100 25.05 8.06
03-09-30 24.85 24.95 24.82 48,700 24.95 8.03
03-09-29 24.75 24.83 24.70 27,500 24.82 7.99
03-09-26 24.60 24.72 24.60 39,700 24.72 7.96
Date Open High Low Vol Cls adjCls
03-09-25 24.51 24.64 24.51 53,300 24.64 7.93
03-09-24 24.56 24.65 24.50 64,100 24.61 7.92
03-09-23 24.60 24.65 24.46 81,400 24.62 7.92
03-09-22 24.75 24.77 24.52 57,400 24.60 7.92
03-09-19 24.70 24.85 24.60 45,100 24.72 7.96
03-09-18 24.75 24.79 24.70 44,900 24.70 7.95
03-09-17 24.74 24.85 24.70 43,200 24.85 7.94
03-09-16 24.67 24.79 24.66 38,400 24.79 7.92
03-09-15 24.72 24.80 24.62 62,300 24.73 7.90
Date Open High Low Vol Cls adjCls
03-09-12 24.71 24.75 24.60 49,800 24.67 7.88
03-09-11 24.70 24.73 24.52 66,500 24.60 7.86
03-09-10 24.80 24.80 24.60 52,600 24.70 7.89
03-09-09 24.62 24.75 24.61 54,900 24.74 7.90
03-09-08 24.70 24.78 24.57 48,300 24.72 7.90
03-09-05 24.79 24.79 24.59 76,300 24.60 7.86
03-09-04 24.40 24.76 24.40 47,900 24.76 7.91
03-09-03 24.35 24.50 24.35 46,000 24.45 7.81
03-09-02 24.25 24.34 24.21 39,200 24.32 7.77
Date Open High Low Vol Cls adjCls
03-08-29 24.16 24.29 24.16 27,700 24.20 7.73
03-08-28 24.16 24.24 24.11 34,200 24.15 7.72
03-08-27 24.24 24.24 24.10 44,500 24.16 7.72
03-08-26 24.10 24.18 24.00 86,500 24.18 7.72
03-08-25 24.10 24.27 24.04 42,500 24.08 7.69
03-08-22 24.40 24.40 24.16 34,000 24.19 7.73
03-08-21 24.50 24.50 24.30 39,600 24.40 7.80
03-08-20 24.26 24.34 24.11 38,600 24.30 7.76
03-08-19 24.11 24.25 24.01 51,100 24.21 7.73
Date Open High Low Vol Cls adjCls
03-08-18 24.27 24.27 24.11 47,700 24.21 7.73
03-08-15 24.04 24.23 24.04 35,200 24.17 7.72
03-08-14 24.32 24.46 24.25 47,200 24.29 7.76
03-08-13 24.67 24.68 24.53 45,100 24.60 7.80
03-08-12 24.81 24.82 24.52 66,800 24.60 7.80
03-08-11 24.70 24.77 24.55 47,700 24.70 7.83
03-08-08 24.65 24.79 24.55 38,100 24.70 7.83
03-08-07 24.50 24.61 24.42 50,700 24.50 7.77
03-08-06 24.25 24.45 24.20 49,200 24.39 7.73
Date Open High Low Vol Cls adjCls
03-08-05 24.30 24.38 24.20 57,000 24.23 7.68
03-08-04 24.55 24.55 24.24 65,300 24.40 7.74
03-08-01 24.51 24.51 24.19 75,900 24.44 7.75
03-07-31 24.64 24.64 24.45 69,300 24.51 7.77
03-07-30 24.35 24.65 24.35 96,700 24.64 7.81
03-07-29 24.90 24.90 24.32 75,300 24.45 7.75
03-07-28 25.00 25.00 24.83 62,700 24.92 7.90
03-07-25 25.08 25.08 24.96 49,400 25.05 7.94
03-07-24 24.98 25.10 24.91 52,900 25.02 7.93
Date Open High Low Vol Cls adjCls
03-07-23 25.12 25.13 24.96 65,900 24.98 7.92
03-07-22 25.00 25.10 24.91 69,700 25.01 7.93
03-07-21 25.31 25.31 25.00 66,500 25.00 7.93
03-07-18 25.06 25.23 25.04 57,100 25.18 7.99
03-07-17 24.96 25.15 24.92 106,000 25.04 7.94
03-07-16 25.61 25.61 25.22 117,400 25.30 7.97
03-07-15 25.95 26.03 25.68 88,100 25.72 8.10
03-07-14 25.90 25.95 25.81 79,600 25.90 8.16
03-07-11 25.97 25.98 25.79 92,200 25.83 8.13
Date Open High Low Vol Cls adjCls
03-07-10 25.94 26.00 25.79 56,100 25.79 8.12
03-07-09 25.95 25.95 25.76 95,700 25.94 8.17
03-07-08 26.01 26.01 25.86 97,600 25.95 8.17
03-07-07 26.35 26.35 25.95 76,300 26.10 8.22
03-07-03 26.22 26.31 26.10 57,800 26.10 8.22
03-07-02 26.27 26.40 26.15 85,700 26.22 8.26
03-07-01 26.10 26.20 25.91 79,700 26.20 8.25
03-06-30 26.03 26.14 25.90 46,600 26.03 8.20
03-06-27 25.97 26.15 25.85 66,600 26.03 8.20
Date Open High Low Vol Cls adjCls
03-06-26 25.74 26.04 25.62 62,800 25.88 8.15
03-06-25 25.80 25.92 25.60 94,200 25.66 8.08
03-06-24 25.95 25.95 25.65 101,500 25.80 8.12
03-06-23 25.95 25.99 25.72 88,100 25.73 8.10
03-06-20 26.06 26.10 25.82 94,100 25.85 8.14
03-06-19 26.15 26.17 25.88 126,100 25.91 8.16
03-06-18 26.30 26.35 26.15 134,200 26.24 8.21
03-06-17 26.26 26.29 26.10 168,100 26.27 8.22
03-06-16 26.24 26.39 26.05 305,900 26.05 8.15
Date Open High Low Vol Cls adjCls
03-06-13 25.80 25.87 25.71 64,700 25.74 8.05
03-06-12 25.78 25.88 25.72 82,900 25.74 8.05
03-06-11 25.87 25.90 25.73 93,600 25.88 8.09
03-06-10 25.80 26.00 25.79 108,500 25.90 8.10
03-06-09 25.75 26.00 25.70 96,200 25.85 8.08
03-06-06 25.79 25.87 25.55 63,400 25.87 8.09
03-06-05 25.57 25.74 25.57 66,000 25.74 8.05
03-06-04 25.57 25.67 25.51 99,100 25.55 7.99
03-06-03 25.95 25.95 25.50 131,800 25.55 7.99
Date Open High Low Vol Cls adjCls
03-06-02 25.46 25.56 25.40 73,600 25.40 7.94
03-05-30 25.40 25.50 25.30 63,000 25.36 7.93
03-05-29 25.35 25.45 25.30 62,700 25.40 7.94
03-05-28 25.15 25.30 25.15 93,800 25.25 7.90
03-05-27 25.07 25.25 25.05 183,700 25.15 7.86
03-05-23 25.03 25.11 25.01 62,300 25.04 7.83
03-05-22 25.05 25.09 25.00 71,600 25.04 7.83
03-05-21 25.00 25.12 25.00 74,200 25.05 7.83
03-05-20 25.15 25.16 24.99 86,900 25.10 7.85
Date Open High Low Vol Cls adjCls
03-05-19 24.90 25.23 24.90 81,000 25.10 7.85
03-05-16 25.01 25.14 24.99 79,900 25.12 7.86
03-05-15 25.07 25.19 25.00 39,800 25.05 7.83
03-05-14 25.12 25.25 25.07 70,400 25.15 7.81
03-05-13 25.18 25.18 24.96 66,900 25.06 7.78
03-05-12 25.10 25.25 25.01 90,500 25.03 7.77
03-05-09 25.05 25.16 25.00 44,000 25.10 7.79
03-05-08 25.05 25.08 24.90 60,100 25.05 7.78
03-05-07 24.90 25.05 24.89 52,000 25.04 7.77
Date Open High Low Vol Cls adjCls
03-05-06 24.97 25.00 24.90 43,500 24.95 7.75
03-05-05 24.95 24.97 24.83 38,100 24.93 7.74
03-05-02 24.85 24.95 24.80 38,100 24.92 7.74
03-05-01 24.95 24.95 24.76 34,400 24.87 7.72
03-04-30 24.71 24.90 24.71 32,500 24.85 7.72
03-04-29 24.85 24.90 24.70 40,600 24.74 7.68
03-04-28 24.80 24.94 24.76 35,200 24.88 7.72
03-04-25 24.61 24.90 24.60 51,100 24.80 7.70
03-04-24 24.75 24.82 24.62 50,600 24.65 7.65
Date Open High Low Vol Cls adjCls
03-04-23 24.80 24.95 24.71 60,000 24.71 7.67
03-04-22 24.95 24.97 24.75 58,100 24.77 7.69
03-04-21 24.95 24.99 24.83 36,800 24.90 7.73
03-04-17 25.00 25.00 24.81 38,100 24.97 7.75
03-04-16 24.62 24.97 24.62 53,100 24.97 7.75
03-04-15 24.90 24.99 24.80 48,200 24.92 7.68
03-04-14 24.95 24.95 24.61 58,400 24.89 7.67
03-04-11 24.85 24.94 24.70 25,900 24.89 7.67
03-04-10 24.70 24.84 24.65 38,300 24.80 7.64
Date Open High Low Vol Cls adjCls
03-04-09 24.81 24.85 24.50 115,600 24.65 7.60
03-04-08 24.95 25.00 24.81 31,600 24.91 7.68
03-04-07 24.95 24.95 24.71 47,500 24.95 7.69
03-04-04 24.85 24.97 24.76 23,200 24.92 7.68
03-04-03 24.85 24.88 24.72 31,800 24.80 7.64
03-04-02 24.75 25.00 24.51 70,700 24.90 7.68
03-04-01 24.65 24.75 24.50 56,800 24.70 7.61
03-03-31 24.22 24.50 24.22 33,800 24.50 7.55
03-03-28 24.35 24.47 24.24 19,000 24.39 7.52
Date Open High Low Vol Cls adjCls
03-03-27 24.19 24.49 24.10 52,700 24.30 7.49
03-03-26 23.50 24.08 23.50 78,400 23.99 7.39
03-03-25 23.95 24.00 23.60 115,100 23.75 7.32
03-03-24 24.29 24.29 23.90 64,300 23.92 7.37
03-03-21 24.28 24.28 23.96 114,400 24.15 7.44
03-03-20 24.70 24.74 24.06 65,000 24.28 7.48
03-03-19 24.78 24.94 24.71 61,100 24.72 7.56
03-03-18 24.99 24.99 24.79 56,500 24.85 7.60
03-03-17 24.91 25.00 24.82 45,500 24.96 7.64
Date Open High Low Vol Cls adjCls
03-03-14 24.91 25.00 24.90 20,400 24.91 7.62
03-03-13 24.95 24.95 24.85 43,500 24.90 7.62
03-03-12 24.87 24.95 24.86 36,900 24.95 7.63
03-03-11 24.92 24.95 24.86 29,900 24.95 7.63
03-03-10 24.95 24.95 24.82 33,200 24.87 7.61
03-03-07 24.95 24.95 24.80 48,200 24.95 7.63
03-03-06 24.88 24.95 24.86 40,200 24.90 7.62
03-03-05 24.80 25.00 24.78 74,300 24.91 7.62
03-03-04 24.95 24.99 24.86 31,600 24.95 7.63
Date Open High Low Vol Cls adjCls
03-03-03 25.00 25.09 24.89 47,200 24.93 7.63
03-02-28 24.90 25.10 24.83 38,300 25.09 7.68
03-02-27 24.97 25.10 24.82 30,000 25.00 7.65
03-02-26 24.96 25.15 24.77 39,600 24.92 7.63
03-02-25 25.00 25.15 24.62 99,200 25.01 7.65
03-02-24 24.98 25.30 24.91 69,200 25.15 7.70
03-02-21 25.08 25.10 24.95 46,200 24.97 7.64
03-02-20 25.15 25.15 25.00 52,100 25.05 7.67
03-02-19 25.25 25.37 25.20 52,800 25.35 7.70
Date Open High Low Vol Cls adjCls
03-02-18 25.25 25.30 25.15 44,400 25.20 7.66
03-02-14 25.11 25.25 25.08 41,600 25.18 7.65
03-02-13 25.07 25.20 25.06 43,100 25.17 7.65
03-02-12 25.12 25.24 25.07 42,400 25.16 7.64
03-02-11 25.26 25.30 25.07 44,700 25.19 7.65
03-02-10 25.15 25.39 25.00 71,300 25.25 7.67
03-02-07 25.14 25.23 25.06 35,000 25.13 7.64
03-02-06 25.15 25.15 25.03 56,800 25.14 7.64
03-02-05 25.20 25.23 25.06 41,600 25.15 7.64
Date Open High Low Vol Cls adjCls
03-02-04 25.20 25.20 25.05 45,300 25.20 7.66
03-02-03 25.24 25.24 25.05 37,900 25.18 7.65
03-01-31 25.02 25.28 25.02 32,700 25.15 7.64
03-01-30 25.05 25.10 24.99 19,600 25.02 7.60
03-01-29 25.00 25.08 24.92 36,000 24.99 7.59
03-01-28 25.08 25.08 24.85 54,500 25.00 7.60
03-01-27 25.05 25.19 24.86 53,300 25.03 7.60
03-01-24 24.99 25.35 24.87 91,800 25.05 7.61
03-01-23 25.07 25.07 24.86 38,700 24.99 7.59
Date Open High Low Vol Cls adjCls
03-01-22 25.10 25.10 24.86 72,600 24.93 7.57
03-01-21 25.05 25.10 24.95 42,200 25.10 7.63
03-01-17 24.95 25.05 24.95 35,700 25.00 7.60
03-01-16 25.10 25.10 24.93 58,700 25.00 7.60
03-01-15 25.00 25.12 24.94 52,100 25.10 7.63
03-01-14 25.26 25.35 25.11 40,300 25.30 7.63
03-01-13 25.18 25.30 25.08 41,200 25.20 7.60
03-01-10 25.06 25.10 25.02 27,200 25.10 7.57
03-01-09 25.30 25.34 24.96 89,100 25.08 7.57
Date Open High Low Vol Cls adjCls
03-01-08 24.93 25.40 24.90 56,000 25.15 7.59
03-01-07 25.00 25.00 24.86 22,300 24.99 7.54
03-01-06 25.03 25.03 24.85 67,900 24.95 7.53
03-01-03 25.00 25.05 25.00 23,800 25.05 7.56
03-01-02 25.01 25.04 25.00 31,300 25.02 7.55
02-12-31 25.00 25.02 25.00 10,700 25.00 7.54
02-12-30 25.00 25.03 25.00 42,100 25.01 7.54
02-12-27 25.00 25.01 25.00 4,100 25.01 7.54
02-12-26 25.00 25.02 25.00 17,300 25.00 7.54
Date Open High Low Vol Cls adjCls
02-12-24 25.02 25.04 25.00 11,600 25.04 7.55
02-12-23 25.03 25.03 25.00 27,300 25.00 7.54
02-12-20 25.00 25.02 25.00 26,000 25.00 7.54
02-12-19 25.03 25.04 25.00 18,000 25.00 7.54
02-12-18 25.01 25.04 25.00 27,500 25.03 7.55
02-12-17 25.00 25.03 25.00 35,500 25.01 7.54
02-12-16 25.02 25.02 25.00 38,800 25.01 7.54
02-12-13 25.01 25.01 25.00 26,500 25.00 7.54
02-12-12 25.01 25.01 25.00 24,400 25.01 7.54
Date Open High Low Vol Cls adjCls
02-12-11 25.00 25.02 25.00 32,700 25.02 7.55
02-12-10 25.00 25.02 25.00 22,500 25.00 7.54
02-12-09 25.02 25.03 25.00 35,000 25.00 7.54
02-12-06 25.00 25.10 25.00 34,400 25.04 7.55
02-12-05 25.00 25.01 25.00 44,200 25.00 7.54
02-12-04 25.00 25.01 25.00 35,300 25.00 7.54
02-12-03 25.00 25.01 25.00 64,600 25.00 7.54
02-12-02 25.00 25.01 25.00 132,000 25.00 7.54
02-11-29 25.00 25.01 25.00 31,100 25.00 7.54
Date Open High Low Vol Cls adjCls
02-11-27 25.00 25.01 25.00 49,800 25.00 7.54
02-11-26 25.00 25.01 25.00 147,800 25.01 7.54