Hospitality Properties Trust (HPT)

31.25
+0.43 (+1.50%)
Exchange
NYQ
52 Week Range
20.69 - 32.32
Market Cap
4.79B
Short ratio
4.07
PE ratio
37.27
PEG Ratio
4.56
Earnings Share
0.78

Hospitality Properties Trust (HPT) Historicals

Date Open High Low Vol Cls adjCls
16-12-02 28.82 29.38 28.79 1,193,400 29.18 29.18
16-12-01 28.89 29.28 28.64 951,300 28.75 28.75
16-11-30 29.27 29.43 28.97 1,636,900 29.00 29.00
16-11-29 28.94 29.46 28.94 729,200 29.45 29.45
16-11-28 29.16 29.36 28.90 720,400 28.92 28.92
16-11-25 29.07 29.32 28.93 280,700 29.19 29.19
16-11-23 28.78 28.97 28.57 520,200 28.94 28.94
16-11-22 28.72 29.09 28.72 800,000 28.95 28.95
16-11-21 28.79 28.93 28.50 1,008,000 28.65 28.65
Date Open High Low Vol Cls adjCls
16-11-18 28.69 28.75 28.46 935,300 28.56 28.56
16-11-17 29.12 29.19 28.50 805,900 28.54 28.54
16-11-16 28.85 29.02 28.73 1,155,200 28.89 28.89
16-11-15 28.59 28.91 28.38 1,101,000 28.77 28.77
16-11-14 27.73 28.95 27.70 1,912,300 28.74 28.74
16-11-11 27.08 27.88 26.82 1,120,100 27.68 27.68
16-11-10 26.95 27.00 26.50 1,058,700 26.65 26.65
16-11-09 26.50 27.32 26.06 1,066,900 27.11 27.11
16-11-08 27.28 27.51 27.01 1,308,600 27.30 27.30
Date Open High Low Vol Cls adjCls
16-11-07 27.17 27.65 26.88 940,600 27.36 27.36
16-11-04 26.20 26.72 26.06 1,914,400 26.62 26.62
16-11-03 26.30 26.42 26.06 716,500 26.21 26.21
16-11-02 26.48 26.83 26.29 1,221,000 26.31 26.31
16-11-01 27.38 27.49 26.42 969,200 26.61 26.61
16-10-31 27.36 27.53 27.17 918,800 27.36 27.36
16-10-28 27.31 27.63 27.15 663,800 27.17 27.17
16-10-27 27.61 27.63 27.01 602,100 27.23 27.23
16-10-26 27.72 27.86 27.39 682,100 27.69 27.69
Date Open High Low Vol Cls adjCls
16-10-25 27.81 28.10 27.81 465,200 27.89 27.89
16-10-24 28.06 28.42 27.83 851,300 27.88 27.88
16-10-21 28.19 28.27 27.87 931,900 27.98 27.98
16-10-20 28.68 28.81 28.11 676,000 28.30 28.30
16-10-19 28.78 29.00 28.60 646,700 28.74 28.74
16-10-18 29.77 29.77 29.26 981,000 29.29 28.78
16-10-17 29.00 29.22 28.91 674,600 29.01 28.50
16-10-14 29.25 29.39 28.99 469,000 29.04 28.53
16-10-13 28.81 29.24 28.75 759,400 29.16 28.65
Date Open High Low Vol Cls adjCls
16-10-12 28.47 28.99 28.46 653,700 28.87 28.37
16-10-11 28.64 28.84 28.31 511,900 28.51 28.01
16-10-10 28.58 29.00 28.49 434,900 28.78 28.28
16-10-07 28.81 29.15 28.36 777,200 28.46 27.96
16-10-06 28.53 28.80 28.27 790,800 28.72 28.22
16-10-05 29.29 29.46 28.69 926,500 28.70 28.20
16-10-04 29.57 29.70 28.94 960,600 29.23 28.72
16-10-03 29.72 30.06 29.28 746,000 29.57 29.06
16-09-30 29.93 30.04 29.64 903,900 29.72 29.20
Date Open High Low Vol Cls adjCls
16-09-29 29.80 30.02 29.56 620,400 29.71 29.19
16-09-28 29.53 30.00 29.33 609,300 29.99 29.47
16-09-27 29.67 29.74 29.39 822,700 29.44 28.93
16-09-26 29.73 29.90 29.51 634,200 29.64 29.12
16-09-23 29.66 29.99 29.47 490,100 29.92 29.40
16-09-22 29.51 29.84 29.46 955,900 29.82 29.30
16-09-21 28.75 29.30 28.45 929,400 29.23 28.72
16-09-20 28.97 29.12 28.58 722,400 28.68 28.18
16-09-19 28.60 28.97 28.45 742,600 28.79 28.29
Date Open High Low Vol Cls adjCls
16-09-16 28.37 28.56 28.23 1,791,300 28.43 27.93
16-09-15 28.49 28.69 28.25 701,200 28.57 28.07
16-09-14 28.50 28.52 28.20 1,112,200 28.35 27.86
16-09-13 28.93 29.00 28.30 1,132,600 28.37 27.88
16-09-12 29.00 29.30 28.79 1,512,100 29.15 28.64
16-09-09 30.14 30.44 29.08 1,339,900 29.18 28.67
16-09-08 30.58 30.74 30.40 792,700 30.51 29.98
16-09-07 30.32 30.76 30.32 875,300 30.75 30.21
16-09-06 30.67 30.67 30.29 680,900 30.41 29.88
Date Open High Low Vol Cls adjCls
16-09-02 30.08 30.55 30.08 1,268,500 30.55 30.02
16-09-01 30.58 30.58 29.95 847,000 30.08 29.56
16-08-31 30.59 30.71 30.28 1,530,300 30.49 29.96
16-08-30 30.51 30.63 30.28 724,300 30.56 30.03
16-08-29 30.35 30.62 30.30 822,200 30.45 29.92
16-08-26 30.56 30.60 29.86 1,377,500 30.27 29.74
16-08-25 30.29 30.48 30.14 632,700 30.39 29.86
16-08-24 30.74 30.75 30.15 1,106,000 30.22 29.69
16-08-23 30.78 30.78 30.63 1,430,600 30.66 30.13
Date Open High Low Vol Cls adjCls
16-08-22 30.33 30.79 30.27 2,608,900 30.69 30.16
16-08-19 30.60 30.70 30.45 1,227,100 30.61 30.08
16-08-18 30.62 30.72 30.42 2,150,700 30.63 30.10
16-08-17 30.59 30.65 30.25 2,672,700 30.53 30.00
16-08-16 30.57 30.72 30.40 11,504,500 30.55 30.02
16-08-15 31.61 32.04 31.55 523,900 31.90 31.34
16-08-12 31.47 31.95 31.16 415,900 31.65 31.10
16-08-11 31.61 31.63 31.15 877,800 31.50 30.95
16-08-10 31.88 31.99 31.44 941,000 31.62 31.07
Date Open High Low Vol Cls adjCls
16-08-09 32.15 32.20 31.64 624,400 31.89 31.33
16-08-08 32.21 32.32 31.86 840,100 31.87 31.32
16-08-05 31.83 32.16 31.70 536,200 32.10 31.54
16-08-04 31.68 31.84 31.50 445,600 31.76 31.21
16-08-03 31.69 31.85 31.44 538,100 31.60 31.05
16-08-02 32.11 32.11 31.52 474,300 31.70 31.15
16-08-01 31.95 32.15 31.70 494,700 32.14 31.58
16-07-29 31.62 32.03 31.51 567,600 31.91 31.35
16-07-28 31.50 31.83 31.11 558,300 31.72 31.17
Date Open High Low Vol Cls adjCls
16-07-27 31.58 31.64 30.99 671,300 31.28 30.74
16-07-26 31.89 31.95 31.52 486,800 31.63 31.08
16-07-25 31.83 32.10 31.75 536,900 31.84 31.29
16-07-22 31.44 31.93 31.32 735,000 31.81 31.26
16-07-21 31.27 31.62 31.14 740,600 31.47 30.92
16-07-20 31.20 31.30 30.91 811,500 31.28 30.74
16-07-19 31.35 31.73 31.18 875,700 31.70 30.65
16-07-18 31.32 31.50 31.12 611,700 31.47 30.42
16-07-15 30.84 31.26 30.58 923,000 31.23 30.19
Date Open High Low Vol Cls adjCls
16-07-14 30.79 30.96 30.57 757,600 30.73 29.71
16-07-13 30.97 30.97 30.39 822,600 30.66 29.64
16-07-12 30.43 30.83 30.29 1,121,000 30.82 29.80
16-07-11 29.98 30.45 29.88 870,700 30.43 29.42
16-07-08 29.41 29.85 29.30 1,220,100 29.84 28.85
16-07-07 29.24 29.34 29.07 398,000 29.26 28.29
16-07-06 28.90 29.28 28.77 582,900 29.26 28.29
16-07-05 29.45 29.45 28.89 940,000 29.00 28.04
16-07-01 28.80 28.80 28.80 0 28.80 27.84
Date Open High Low Vol Cls adjCls
16-06-30 28.33 28.80 28.01 1,073,800 28.80 27.84
16-06-29 27.71 28.24 27.67 932,400 28.22 27.28
16-06-28 27.09 27.53 26.86 820,700 27.53 26.62
16-06-27 26.95 26.95 26.35 870,800 26.80 25.91
16-06-24 26.82 27.31 26.69 1,366,000 27.17 26.27
16-06-23 27.24 27.64 27.24 897,700 27.57 26.65
16-06-22 27.20 27.34 27.08 670,100 27.25 26.34
16-06-21 27.34 27.34 27.05 897,700 27.15 26.25
16-06-20 27.19 27.46 27.15 999,900 27.31 26.40
Date Open High Low Vol Cls adjCls
16-06-17 26.68 27.13 26.58 1,654,600 27.00 26.10
16-06-16 26.50 26.75 26.17 516,500 26.73 25.84
16-06-15 26.29 26.80 26.28 779,500 26.60 25.72
16-06-14 26.05 26.30 26.04 939,800 26.29 25.42
16-06-13 26.39 26.58 26.08 802,000 26.15 25.28
16-06-10 26.40 26.50 26.21 654,600 26.38 25.50
16-06-09 26.51 26.65 26.42 454,100 26.62 25.74
16-06-08 26.29 26.68 26.16 774,500 26.62 25.74
16-06-07 26.15 26.36 26.08 539,100 26.20 25.33
Date Open High Low Vol Cls adjCls
16-06-06 26.26 26.48 25.78 563,900 26.10 25.23
16-06-03 26.44 26.64 25.97 567,500 26.17 25.30
16-06-02 25.55 26.24 25.55 659,600 26.23 25.36
16-06-01 25.50 25.83 25.38 791,100 25.57 24.72
16-05-31 25.69 25.76 25.44 1,389,900 25.60 24.75
16-05-27 25.57 25.81 25.50 532,800 25.64 24.79
16-05-26 25.53 25.63 25.39 509,100 25.54 24.69
16-05-25 25.24 25.58 24.90 819,800 25.50 24.65
16-05-24 25.22 25.28 24.96 1,160,300 25.11 24.28
Date Open High Low Vol Cls adjCls
16-05-23 25.18 25.27 24.89 631,100 24.98 24.15
16-05-20 25.13 25.29 24.93 1,167,000 25.08 24.25
16-05-19 25.32 25.49 24.62 975,900 25.01 24.18
16-05-18 25.97 26.17 25.29 827,000 25.55 24.70
16-05-17 26.30 26.38 25.79 724,400 26.01 25.15
16-05-16 26.23 26.56 26.18 518,000 26.33 25.46
16-05-13 26.36 26.45 25.98 557,100 26.23 25.36
16-05-12 26.64 26.86 26.23 751,300 26.41 25.53
16-05-11 26.67 26.77 26.43 1,170,300 26.55 25.67
Date Open High Low Vol Cls adjCls
16-05-10 26.60 27.00 26.43 821,100 26.77 25.88
16-05-09 26.43 26.56 26.19 752,200 26.39 25.51
16-05-06 25.99 26.41 25.78 802,100 26.35 25.47
16-05-05 25.96 26.21 25.90 638,100 26.07 25.20
16-05-04 25.66 26.04 25.53 777,600 25.99 25.13
16-05-03 25.67 25.85 25.43 581,600 25.83 24.97
16-05-02 25.70 26.00 25.61 1,038,800 25.86 25.00
16-04-29 25.96 26.24 25.23 1,143,800 25.59 24.74
16-04-28 26.16 26.47 26.05 668,600 26.12 25.25
Date Open High Low Vol Cls adjCls
16-04-27 26.41 26.54 26.08 491,800 26.34 25.46
16-04-26 26.34 26.58 26.25 503,100 26.41 25.53
16-04-25 25.81 26.27 25.81 899,000 26.20 25.33
16-04-22 25.96 26.28 25.72 958,700 25.87 25.01
16-04-21 26.67 26.67 25.66 1,613,200 25.87 25.01
16-04-20 27.27 27.34 27.01 1,049,000 27.14 25.75
16-04-19 27.27 27.51 27.20 857,300 27.41 26.00
16-04-18 27.39 27.61 27.14 1,229,300 27.18 25.78
16-04-15 27.14 27.49 27.09 976,500 27.44 26.03
Date Open High Low Vol Cls adjCls
16-04-14 26.92 27.28 26.73 1,099,100 27.14 25.75
16-04-13 26.79 26.92 26.59 863,000 26.90 25.52
16-04-12 26.48 26.84 26.41 757,300 26.56 25.20
16-04-11 26.19 26.65 26.13 959,500 26.38 25.02
16-04-08 25.88 26.32 25.80 942,400 26.01 24.67
16-04-07 25.71 25.97 25.47 948,600 25.76 24.44
16-04-06 25.61 25.96 25.34 617,300 25.85 24.52
16-04-05 25.71 25.86 25.54 533,400 25.65 24.33
16-04-04 26.27 26.28 25.69 670,800 25.89 24.56
Date Open High Low Vol Cls adjCls
16-04-01 26.45 26.47 25.90 713,300 26.26 24.91
16-03-31 26.29 26.66 26.25 587,600 26.56 25.20
16-03-30 26.35 26.43 26.17 588,100 26.29 24.94
16-03-29 25.58 26.36 25.49 1,387,400 26.24 24.89
16-03-28 25.33 25.70 25.25 449,100 25.65 24.33
16-03-24 25.12 25.34 24.75 560,500 25.32 24.02
16-03-23 25.41 25.50 24.92 832,000 25.28 23.98
16-03-22 25.52 25.67 25.26 605,000 25.44 24.13
16-03-21 25.74 25.94 25.61 623,400 25.63 24.31
Date Open High Low Vol Cls adjCls
16-03-18 25.72 26.51 25.69 1,963,400 25.75 24.43
16-03-17 25.56 25.74 25.33 901,700 25.74 24.42
16-03-16 25.18 25.64 25.18 913,900 25.51 24.20
16-03-15 25.38 25.43 25.05 598,300 25.27 23.97
16-03-14 25.50 25.70 25.44 530,800 25.59 24.27
16-03-11 25.19 25.60 25.15 901,400 25.53 24.22
16-03-10 25.52 25.59 24.61 725,600 24.88 23.60
16-03-09 25.37 25.56 25.17 587,700 25.29 23.99
16-03-08 25.80 25.94 25.21 919,800 25.33 24.03
Date Open High Low Vol Cls adjCls
16-03-07 25.82 25.96 25.62 1,087,600 25.79 24.46
16-03-04 25.85 26.38 25.82 931,800 25.89 24.56
16-03-03 25.56 25.90 25.50 810,400 25.83 24.50
16-03-02 25.19 25.79 25.04 1,487,400 25.49 24.18
16-03-01 24.45 25.40 24.39 1,428,000 25.25 23.95
16-02-29 24.34 24.72 24.24 1,332,000 24.28 23.03
16-02-26 24.46 24.76 24.19 1,267,100 24.31 23.06
16-02-25 24.20 24.58 24.05 1,164,000 24.38 23.13
16-02-24 23.76 24.25 23.07 991,100 24.02 22.79
Date Open High Low Vol Cls adjCls
16-02-23 24.08 24.28 23.63 1,238,200 23.79 22.57
16-02-22 24.50 24.56 23.96 976,700 24.02 22.79
16-02-19 23.79 23.98 23.66 645,700 23.83 22.61
16-02-18 23.79 24.04 23.45 831,300 23.95 22.72
16-02-17 23.36 24.06 23.30 925,000 23.59 22.38
16-02-16 22.36 23.17 22.33 1,235,400 23.11 21.92
16-02-12 22.05 22.31 21.97 1,702,800 22.17 21.03
16-02-11 21.88 22.27 21.58 1,172,300 21.84 20.72
16-02-10 22.34 22.81 22.21 707,600 22.25 21.11
Date Open High Low Vol Cls adjCls
16-02-09 21.98 22.44 21.96 1,249,800 22.17 21.03
16-02-08 22.61 22.75 21.88 1,024,300 22.37 21.22
16-02-05 22.75 22.93 22.56 1,401,300 22.80 21.63
16-02-04 22.32 23.13 22.32 1,390,400 22.81 21.64
16-02-03 22.60 22.66 21.96 1,210,000 22.50 21.34
16-02-02 22.53 22.56 22.00 852,300 22.41 21.26
16-02-01 23.15 23.15 22.45 1,538,100 22.59 21.43
16-01-29 22.89 23.61 22.88 1,504,100 23.59 22.38
16-01-28 22.80 22.99 22.54 750,000 22.71 21.54
Date Open High Low Vol Cls adjCls
16-01-27 22.83 23.19 22.46 914,800 22.71 21.54
16-01-26 22.47 23.16 22.45 1,004,400 23.00 21.82
16-01-25 22.65 23.00 22.28 1,025,200 22.32 21.17
16-01-22 22.83 23.18 22.51 1,387,200 22.73 21.56
16-01-21 21.76 22.85 21.62 1,939,900 22.09 20.95
16-01-20 22.10 22.33 20.69 2,239,000 21.77 20.65
16-01-19 23.61 23.73 22.77 1,189,400 22.88 21.23
16-01-15 23.87 23.97 23.19 1,326,300 23.57 21.87
16-01-14 23.94 24.59 23.72 1,347,600 24.36 22.60
Date Open High Low Vol Cls adjCls
16-01-13 24.63 24.98 23.81 1,459,900 23.94 22.21
16-01-12 25.49 25.49 24.52 999,000 24.79 23.00
16-01-11 25.03 25.40 24.96 1,051,200 25.22 23.40
16-01-08 25.38 25.54 25.05 862,800 25.06 23.25
16-01-07 25.36 25.50 25.08 1,150,600 25.22 23.40
16-01-06 25.93 26.14 25.65 1,162,200 25.75 23.89
16-01-05 26.17 26.41 25.94 988,000 26.27 24.38
16-01-04 25.96 26.18 25.61 1,287,400 26.17 24.28
15-12-31 26.68 26.76 26.15 960,100 26.15 24.26
Date Open High Low Vol Cls adjCls
15-12-30 27.00 27.12 26.62 609,800 26.71 24.78
15-12-29 26.93 27.14 26.80 739,700 27.03 25.08
15-12-28 26.55 26.87 26.37 744,300 26.86 24.92
15-12-24 26.62 26.80 26.51 249,800 26.63 24.71
15-12-23 26.38 26.70 26.24 618,000 26.60 24.68
15-12-22 25.96 26.38 25.86 901,700 26.15 24.26
15-12-21 25.88 26.21 25.76 1,349,900 25.90 24.03
15-12-18 26.56 26.60 25.64 3,330,700 25.64 23.79
15-12-17 26.80 26.89 26.41 531,400 26.61 24.69
Date Open High Low Vol Cls adjCls
15-12-16 26.29 26.83 26.18 1,045,600 26.70 24.77
15-12-15 26.00 26.29 25.85 793,300 26.18 24.29
15-12-14 26.14 26.39 25.68 1,006,200 25.94 24.07
15-12-11 25.82 26.44 25.77 1,013,900 26.23 24.34
15-12-10 26.21 26.29 25.90 972,900 25.97 24.10
15-12-09 26.30 26.61 26.00 644,200 26.15 24.26
15-12-08 26.39 26.60 26.18 505,300 26.45 24.54
15-12-07 27.00 27.14 26.26 944,600 26.51 24.60
15-12-04 26.56 27.21 26.55 784,700 27.14 25.18
Date Open High Low Vol Cls adjCls
15-12-03 27.40 27.54 26.46 1,059,600 26.57 24.65
15-12-02 28.10 28.16 27.32 1,018,300 27.37 25.40
15-12-01 27.98 28.54 27.80 1,087,300 28.22 26.18
15-11-30 27.90 28.04 27.66 991,000 27.77 25.77
15-11-27 27.50 27.90 27.48 304,900 27.89 25.88
15-11-25 27.20 27.61 27.16 546,800 27.55 25.56
15-11-24 26.94 27.34 26.79 645,100 27.27 25.30
15-11-23 27.00 27.25 26.89 536,100 27.14 25.18
15-11-20 26.91 27.07 26.69 1,088,700 26.99 25.04
Date Open High Low Vol Cls adjCls
15-11-19 26.75 26.96 26.48 837,200 26.70 24.77
15-11-18 26.61 26.83 26.36 817,000 26.79 24.86
15-11-17 26.58 26.89 26.39 528,900 26.55 24.64
15-11-16 26.24 26.67 26.01 588,200 26.63 24.71
15-11-13 26.72 26.90 26.24 1,081,100 26.26 24.37
15-11-12 27.05 27.22 26.72 945,800 26.76 24.83
15-11-11 27.33 27.33 27.05 738,500 27.18 25.22
15-11-10 26.83 27.34 26.76 872,200 27.29 25.32
15-11-09 26.92 27.29 26.56 1,031,300 26.89 24.95
Date Open High Low Vol Cls adjCls
15-11-06 27.51 27.57 26.87 1,190,500 27.06 25.11
15-11-05 27.64 27.95 27.56 913,800 27.94 25.93
15-11-04 27.46 27.65 27.35 910,900 27.64 25.65
15-11-03 27.21 27.46 27.06 793,600 27.45 25.47
15-11-02 26.81 27.31 26.60 977,900 27.30 25.33
15-10-30 27.17 27.17 26.79 943,700 26.84 24.90
15-10-29 26.66 27.24 26.50 890,300 27.10 25.15
15-10-28 26.23 26.87 26.07 1,052,300 26.84 24.90
15-10-27 26.31 26.43 25.75 887,000 26.24 24.35
Date Open High Low Vol Cls adjCls
15-10-26 26.62 26.76 26.09 722,900 26.41 24.51
15-10-23 27.77 27.80 26.34 1,803,200 26.59 24.67
15-10-22 27.76 27.86 27.60 1,105,200 27.72 25.72
15-10-21 28.06 28.21 27.43 981,200 27.49 25.51
15-10-20 28.53 28.74 28.39 684,200 28.54 26.02
15-10-19 28.26 28.83 28.23 1,330,100 28.58 26.05
15-10-16 28.35 28.51 28.20 992,800 28.25 25.75
15-10-15 28.05 28.40 27.74 841,000 28.27 25.77
15-10-14 27.87 28.05 27.81 1,252,800 27.96 25.49
Date Open High Low Vol Cls adjCls
15-10-13 28.04 28.25 27.79 570,900 27.89 25.43
15-10-12 28.23 28.45 28.00 891,300 28.20 25.71
15-10-09 28.20 28.20 27.84 1,147,200 28.11 25.63
15-10-08 27.82 28.31 27.72 855,300 28.17 25.68
15-10-07 27.38 27.86 27.24 1,086,000 27.85 25.39
15-10-06 26.95 27.55 26.84 873,100 27.39 24.97
15-10-05 26.58 27.13 26.50 1,192,400 26.97 24.59
15-10-02 25.69 26.41 25.36 1,139,100 26.41 24.08
15-10-01 25.58 25.83 25.27 798,900 25.79 23.51
Date Open High Low Vol Cls adjCls
15-09-30 25.52 25.78 25.42 1,285,600 25.58 23.32
15-09-29 25.26 25.49 25.12 772,400 25.35 23.11
15-09-28 25.73 25.75 24.89 971,400 25.18 22.95
15-09-25 25.79 26.03 25.56 862,300 25.89 23.60
15-09-24 26.10 26.28 25.51 1,162,400 25.62 23.36
15-09-23 26.07 26.32 25.98 763,700 26.27 23.95
15-09-22 26.23 26.51 25.94 1,316,800 26.02 23.72
15-09-21 26.11 26.63 26.05 753,400 26.45 24.11
15-09-18 26.47 26.78 25.85 2,175,100 26.01 23.71
Date Open High Low Vol Cls adjCls
15-09-17 26.54 27.31 26.42 563,400 26.83 24.46
15-09-16 26.17 26.63 26.14 735,200 26.60 24.25
15-09-15 26.16 26.31 25.75 1,014,400 26.21 23.89
15-09-14 26.20 26.20 25.95 549,600 26.14 23.83
15-09-11 25.46 26.18 25.40 650,800 26.15 23.84
15-09-10 25.47 25.89 25.28 746,300 25.46 23.21
15-09-09 26.06 26.10 25.44 679,600 25.46 23.21
15-09-08 25.78 25.87 25.52 704,300 25.75 23.47
15-09-04 25.49 25.71 25.07 589,000 25.29 23.06
Date Open High Low Vol Cls adjCls
15-09-03 25.71 25.96 25.66 574,300 25.75 23.47
15-09-02 25.56 25.75 25.33 967,900 25.66 23.39
15-09-01 25.26 25.54 25.06 1,122,200 25.31 23.07
15-08-31 26.14 26.19 25.70 1,268,700 25.72 23.45
15-08-28 25.98 26.23 25.88 985,000 26.20 23.88
15-08-27 26.05 26.23 25.63 1,253,400 26.01 23.71
15-08-26 25.25 25.76 24.96 1,274,900 25.69 23.42
15-08-25 26.26 26.26 24.82 1,517,700 24.84 22.64
15-08-24 25.45 26.60 24.75 1,393,300 25.55 23.29
Date Open High Low Vol Cls adjCls
15-08-21 27.72 27.87 27.04 1,168,800 27.04 24.65
15-08-20 28.10 28.32 27.88 1,143,900 27.96 25.49
15-08-19 28.24 28.45 28.04 844,600 28.36 25.85
15-08-18 28.36 28.62 28.25 1,103,600 28.42 25.91
15-08-17 28.13 28.42 27.99 966,900 28.39 25.88
15-08-14 28.63 28.63 27.90 652,900 28.19 25.70
15-08-13 27.91 28.20 27.67 1,342,300 28.10 25.62
15-08-12 27.59 27.96 27.49 1,546,400 27.93 25.46
15-08-11 26.94 27.88 26.91 1,517,700 27.78 25.32
Date Open High Low Vol Cls adjCls
15-08-10 26.79 27.06 26.51 814,900 26.90 24.52
15-08-07 26.48 26.66 26.07 898,500 26.46 24.12
15-08-06 26.75 26.93 25.87 1,198,200 26.59 24.24
15-08-05 27.46 27.48 26.68 1,133,400 26.79 24.42
15-08-04 27.39 27.66 27.19 609,000 27.35 24.93
15-08-03 27.41 27.75 27.28 712,400 27.35 24.93
15-07-31 27.62 27.69 27.31 1,127,500 27.42 25.00
15-07-30 27.37 27.54 27.25 1,041,600 27.39 24.97
15-07-29 27.36 27.83 27.24 1,371,400 27.55 25.12
Date Open High Low Vol Cls adjCls
15-07-28 27.54 27.55 27.21 975,900 27.41 24.99
15-07-27 27.59 27.97 27.38 739,500 27.46 25.03
15-07-24 28.05 28.14 27.63 755,900 27.71 25.26
15-07-23 28.85 28.93 27.95 1,583,400 28.08 25.60
15-07-22 29.29 29.39 28.85 935,700 28.89 26.34
15-07-21 29.95 30.11 29.71 1,277,200 29.73 26.65
15-07-20 29.86 29.97 29.61 729,000 29.97 26.86
15-07-17 29.90 30.03 29.59 964,800 29.94 26.84
15-07-16 29.83 29.98 29.68 776,400 29.91 26.81
Date Open High Low Vol Cls adjCls
15-07-15 29.63 29.80 29.51 634,000 29.70 26.62
15-07-14 29.66 29.79 29.41 555,100 29.63 26.56
15-07-13 29.73 29.80 29.32 743,200 29.61 26.54
15-07-10 29.10 29.64 28.85 709,000 29.37 26.32
15-07-09 29.63 29.65 28.89 881,600 28.92 25.92
15-07-08 29.44 29.62 29.24 706,000 29.32 26.28
15-07-07 29.55 29.90 29.30 968,300 29.65 26.58
15-07-06 29.00 29.40 29.00 643,800 29.35 26.31
15-07-02 29.35 29.69 29.11 840,000 29.17 26.14
Date Open High Low Vol Cls adjCls
15-07-01 28.99 29.16 28.78 1,767,900 29.03 26.02
15-06-30 28.94 29.05 28.54 885,900 28.82 25.83
15-06-29 29.25 29.43 28.66 958,500 28.67 25.70
15-06-26 29.28 29.43 29.10 1,338,100 29.37 26.32
15-06-25 29.44 29.44 29.15 859,200 29.16 26.14
15-06-24 29.61 29.82 29.38 484,200 29.39 26.34
15-06-23 29.66 29.78 29.35 505,000 29.57 26.50
15-06-22 30.11 30.18 29.67 621,800 29.72 26.64
15-06-19 29.87 30.13 29.71 1,121,700 29.96 26.85
Date Open High Low Vol Cls adjCls
15-06-18 29.63 30.17 29.59 712,700 29.93 26.83
15-06-17 29.43 29.63 29.12 414,000 29.58 26.51
15-06-16 29.14 29.57 29.03 470,900 29.44 26.39
15-06-15 29.29 29.30 28.89 847,400 29.06 26.05
15-06-12 29.24 29.50 29.24 421,600 29.35 26.31
15-06-11 29.42 29.53 29.18 1,094,500 29.37 26.32
15-06-10 29.22 29.71 28.79 1,750,800 29.26 26.23
15-06-09 29.66 29.84 28.95 1,807,600 29.10 26.08
15-06-08 29.06 29.88 28.93 1,644,000 29.71 26.63
Date Open High Low Vol Cls adjCls
15-06-05 29.26 29.35 28.98 1,064,000 29.06 26.05
15-06-04 29.51 29.60 29.30 804,900 29.52 26.46
15-06-03 30.00 30.00 29.39 1,073,400 29.51 26.45
15-06-02 30.54 30.59 29.98 1,250,500 30.11 26.99
15-06-01 30.28 30.82 29.98 716,600 30.59 27.42
15-05-29 30.71 30.82 30.11 1,616,200 30.19 27.06
15-05-28 30.93 31.09 30.49 594,600 30.75 27.56
15-05-27 30.50 31.14 30.44 653,500 31.03 27.81
15-05-26 30.65 30.65 30.21 497,900 30.38 27.23
Date Open High Low Vol Cls adjCls
15-05-22 30.76 31.00 30.51 310,000 30.72 27.53
15-05-21 31.08 31.22 30.67 441,400 30.88 27.68
15-05-20 31.05 31.31 30.75 732,500 30.99 27.78
15-05-19 30.80 31.10 30.64 547,400 31.01 27.79
15-05-18 30.52 31.01 30.38 477,700 30.89 27.69
15-05-15 30.61 30.83 30.43 612,200 30.61 27.44
15-05-14 29.80 30.61 29.70 709,500 30.59 27.42
15-05-13 30.14 30.40 29.49 516,900 29.55 26.49
15-05-12 29.64 29.99 29.31 419,800 29.87 26.77
Date Open High Low Vol Cls adjCls
15-05-11 30.30 30.48 29.74 462,500 29.88 26.78
15-05-08 30.24 30.76 30.00 912,900 30.48 27.32
15-05-07 29.50 29.96 29.34 528,100 29.83 26.74
15-05-06 29.49 29.64 29.16 933,700 29.61 26.54
15-05-05 30.11 30.22 29.25 812,800 29.44 26.39
15-05-04 30.33 30.57 30.14 652,800 30.18 27.05
15-05-01 30.14 30.56 30.13 511,600 30.29 27.15
15-04-30 30.60 30.69 29.91 790,700 30.08 26.96
15-04-29 30.92 31.26 30.63 500,500 30.83 27.63
Date Open High Low Vol Cls adjCls
15-04-28 31.28 31.51 31.11 447,600 31.21 27.97
15-04-27 31.44 31.61 31.19 476,800 31.36 28.11
15-04-24 31.47 31.71 31.30 318,500 31.41 28.15
15-04-23 31.29 31.60 31.13 578,400 31.41 28.15
15-04-22 31.40 31.49 31.08 754,700 31.36 28.11
15-04-21 31.95 32.17 31.69 819,200 31.82 28.07
15-04-20 31.92 32.02 31.76 619,200 31.91 28.15
15-04-17 31.92 32.01 31.52 686,600 31.80 28.05
15-04-16 32.00 32.08 31.67 701,700 32.05 28.27
Date Open High Low Vol Cls adjCls
15-04-15 32.09 32.42 32.00 605,100 32.00 28.23
15-04-14 32.33 32.47 32.00 464,700 32.03 28.26
15-04-13 31.98 32.51 31.90 714,700 32.18 28.39
15-04-10 32.54 32.78 31.86 718,400 31.97 28.20
15-04-09 32.98 32.99 32.03 774,600 32.29 28.49
15-04-08 33.41 33.42 32.88 1,007,800 33.11 29.21
15-04-07 33.97 34.04 33.37 621,400 33.40 29.47
15-04-06 33.53 34.08 33.39 893,000 34.06 30.05
15-04-02 33.03 33.56 32.91 405,500 33.46 29.52
Date Open High Low Vol Cls adjCls
15-04-01 33.01 33.25 32.69 479,800 33.03 29.14
15-03-31 33.20 33.46 32.96 520,200 32.99 29.10
15-03-30 32.73 33.35 32.60 532,000 33.35 29.42
15-03-27 32.33 32.63 32.28 448,000 32.58 28.74
15-03-26 32.53 32.84 32.19 575,100 32.33 28.52
15-03-25 33.34 33.48 32.55 565,800 32.64 28.80
15-03-24 33.79 33.80 33.28 802,200 33.28 29.36
15-03-23 33.95 34.20 33.73 750,300 33.85 29.86
15-03-20 33.02 34.01 33.02 1,451,500 33.97 29.97
Date Open High Low Vol Cls adjCls
15-03-19 32.90 33.18 32.72 640,800 32.93 29.05
15-03-18 32.38 33.13 32.01 889,000 33.01 29.12
15-03-17 31.88 32.37 31.82 812,500 32.34 28.53
15-03-16 31.54 32.00 31.54 626,900 31.99 28.22
15-03-13 31.50 31.57 31.11 584,000 31.41 27.71
15-03-12 31.04 31.58 30.92 425,700 31.58 27.86
15-03-11 30.67 30.96 30.46 891,400 30.92 27.28
15-03-10 30.67 30.79 30.45 578,300 30.55 26.95
15-03-09 30.26 30.76 30.13 1,147,800 30.74 27.12
Date Open High Low Vol Cls adjCls
15-03-06 30.80 30.80 29.90 689,800 29.96 26.43
15-03-05 31.46 31.68 31.25 620,300 31.27 27.59
15-03-04 31.51 31.57 31.16 379,700 31.27 27.59
15-03-03 31.29 31.60 31.05 604,300 31.52 27.81
15-03-02 30.89 31.57 30.86 1,051,600 31.33 27.64
15-02-27 31.08 31.50 30.34 1,714,900 30.81 27.18
15-02-26 31.24 31.26 30.81 698,300 31.02 27.37
15-02-25 31.20 31.63 31.18 641,400 31.24 27.56
15-02-24 31.87 31.87 30.90 967,100 31.14 27.47
Date Open High Low Vol Cls adjCls
15-02-23 31.74 32.04 31.65 757,200 32.02 28.25
15-02-20 31.40 31.79 31.39 962,100 31.73 27.99
15-02-19 32.12 32.16 31.34 679,900 31.44 27.74
15-02-18 32.05 32.33 31.60 938,800 32.22 28.42
15-02-17 32.12 32.62 31.98 1,093,900 32.04 28.27
15-02-13 32.44 32.44 31.83 741,200 32.09 28.31
15-02-12 32.07 32.49 31.90 826,900 32.41 28.59
15-02-11 31.89 32.09 31.46 898,900 31.89 28.13
15-02-10 32.13 32.13 31.52 1,008,500 31.91 28.15
Date Open High Low Vol Cls adjCls
15-02-09 32.46 32.54 31.88 1,386,100 31.97 28.20
15-02-06 33.10 33.25 32.28 1,781,700 32.46 28.64
15-02-05 32.94 33.32 32.89 759,500 33.22 29.31
15-02-04 32.50 32.99 32.30 814,100 32.86 28.99
15-02-03 32.16 32.68 32.00 934,000 32.67 28.82
15-02-02 32.60 32.78 31.72 1,253,200 32.14 28.35
15-01-30 33.77 33.85 32.48 1,332,000 32.59 28.75
15-01-29 33.45 33.94 33.22 1,114,800 33.90 29.91
15-01-28 33.45 33.64 33.26 1,207,900 33.41 29.47
Date Open High Low Vol Cls adjCls
15-01-27 33.12 33.35 33.08 664,300 33.25 29.33
15-01-26 32.81 33.46 32.56 1,019,800 33.35 29.42
15-01-23 33.00 33.04 32.65 1,152,300 32.79 28.93
15-01-22 32.42 32.99 32.16 1,217,400 32.97 29.09
15-01-21 31.97 32.18 31.74 1,255,300 32.17 28.38
15-01-20 32.81 33.00 32.11 893,000 32.44 28.19
15-01-16 32.09 32.73 32.09 588,800 32.71 28.42
15-01-15 32.18 32.33 31.93 528,600 32.16 27.94
15-01-14 31.74 32.21 31.71 1,037,500 32.18 27.96
Date Open High Low Vol Cls adjCls
15-01-13 32.25 32.56 31.85 745,600 32.05 27.85
15-01-12 31.92 32.09 31.77 632,600 32.07 27.87
15-01-09 32.13 32.21 31.69 620,300 31.77 27.60
15-01-08 31.65 32.17 31.51 1,014,300 32.10 27.89
15-01-07 31.60 31.68 31.31 960,300 31.55 27.41
15-01-06 31.50 31.76 31.30 1,887,400 31.39 27.27
15-01-05 31.33 31.46 31.04 738,800 31.37 27.26
15-01-02 31.19 31.49 31.01 698,900 31.45 27.33
14-12-31 31.77 31.98 30.94 945,200 31.00 26.94
Date Open High Low Vol Cls adjCls
14-12-30 31.88 32.09 31.65 449,600 31.71 27.55
14-12-29 31.71 32.09 31.71 721,300 31.88 27.70
14-12-26 31.89 32.00 31.66 416,600 31.68 27.53
14-12-24 31.82 31.89 31.63 226,500 31.80 27.63
14-12-23 32.04 32.04 31.74 659,600 31.85 27.67
14-12-22 31.56 31.98 31.54 761,200 31.98 27.79
14-12-19 31.70 31.81 31.43 2,031,200 31.55 27.41
14-12-18 31.59 31.68 31.34 591,800 31.68 27.53
14-12-17 30.59 31.31 30.40 890,000 31.31 27.20
Date Open High Low Vol Cls adjCls
14-12-16 30.38 30.89 30.31 1,033,800 30.53 26.53
14-12-15 31.02 31.06 30.42 836,200 30.43 26.44
14-12-12 31.14 31.34 30.91 558,500 30.91 26.86
14-12-11 31.12 31.38 31.10 443,900 31.31 27.20
14-12-10 31.32 31.33 30.85 442,600 31.04 26.97
14-12-09 31.05 31.49 31.05 742,800 31.28 27.18
14-12-08 31.05 31.63 31.00 830,400 31.38 27.27
14-12-05 30.93 31.11 30.72 566,600 31.09 27.01
14-12-04 30.65 31.09 30.54 939,900 31.02 26.95
Date Open High Low Vol Cls adjCls
14-12-03 30.65 30.80 30.51 1,025,200 30.76 26.73
14-12-02 30.35 30.64 30.19 913,600 30.64 26.62
14-12-01 30.53 30.71 30.30 414,000 30.35 26.37
14-11-28 30.40 30.75 30.31 383,600 30.60 26.59
14-11-26 30.18 30.52 30.07 571,500 30.45 26.46
14-11-25 30.06 30.40 30.05 919,400 30.24 26.28
14-11-24 30.50 30.60 30.42 664,600 30.51 26.51
14-11-21 30.41 30.46 30.23 754,000 30.45 26.46
14-11-20 29.78 30.18 29.68 625,800 30.16 26.21
Date Open High Low Vol Cls adjCls
14-11-19 30.05 30.21 29.73 480,400 29.87 25.95
14-11-18 30.08 30.25 29.91 645,800 30.16 26.21
14-11-17 29.90 30.05 29.83 549,000 30.01 26.08
14-11-14 29.93 30.13 29.86 701,400 29.97 26.04
14-11-13 29.94 30.18 29.79 757,000 29.91 25.99
14-11-12 30.08 30.08 29.84 384,400 29.90 25.98
14-11-11 30.24 30.27 29.90 464,600 30.09 26.14
14-11-10 29.99 30.29 29.99 1,029,000 30.27 26.30
14-11-07 30.04 30.27 29.88 917,400 29.98 26.05
Date Open High Low Vol Cls adjCls
14-11-06 30.18 30.37 29.90 776,000 30.05 26.11
14-11-05 29.95 30.22 29.95 655,700 30.19 26.23
14-11-04 29.61 29.90 29.27 655,800 29.90 25.98
14-11-03 29.57 29.87 29.38 1,345,200 29.79 25.88
14-10-31 29.49 29.62 29.26 980,300 29.61 25.73
14-10-30 29.08 29.34 29.00 499,500 29.30 25.46
14-10-29 29.20 29.34 29.02 1,331,800 29.25 25.41
14-10-28 29.01 29.29 28.90 489,800 29.29 25.45
14-10-27 28.82 28.96 28.63 720,500 28.96 25.16
Date Open High Low Vol Cls adjCls
14-10-24 28.89 29.06 28.67 1,032,200 28.88 25.09
14-10-23 28.71 29.16 28.50 1,211,500 28.95 25.15
14-10-22 28.75 28.99 28.37 981,700 28.39 24.67
14-10-21 28.76 29.37 28.60 1,345,400 29.24 24.98
14-10-20 27.95 28.56 27.73 1,317,100 28.56 24.40
14-10-17 27.60 27.60 27.16 709,200 27.53 23.52
14-10-16 26.93 27.42 26.65 1,061,200 27.32 23.34
14-10-15 26.88 27.29 26.63 1,308,200 26.95 23.02
14-10-14 26.73 27.39 26.61 952,000 27.17 23.21
Date Open High Low Vol Cls adjCls
14-10-13 26.77 26.97 26.53 1,759,400 26.62 22.74
14-10-10 27.13 27.46 26.73 990,900 26.74 22.84
14-10-09 27.31 27.54 26.96 1,048,300 27.10 23.15
14-10-08 26.68 27.37 26.67 1,132,700 27.35 23.37
14-10-07 26.92 27.05 26.67 797,400 26.69 22.80
14-10-06 26.99 27.27 26.91 931,300 26.95 23.02
14-10-03 26.90 26.98 26.57 1,122,300 26.86 22.95
14-10-02 26.69 26.83 26.38 1,141,700 26.68 22.79
14-10-01 26.82 26.94 26.57 1,136,700 26.67 22.78
Date Open High Low Vol Cls adjCls
14-09-30 27.16 27.16 26.79 885,100 26.85 22.94
14-09-29 27.02 27.11 26.77 848,800 27.11 23.16
14-09-26 26.80 27.25 26.62 1,261,900 27.20 23.24
14-09-25 26.81 26.99 26.68 999,000 26.76 22.86
14-09-24 27.07 27.27 26.75 1,215,000 26.90 22.98
14-09-23 27.81 27.91 27.07 1,391,100 27.14 23.19
14-09-22 28.33 28.39 27.92 873,700 27.95 23.88
14-09-19 28.47 28.55 28.19 1,179,800 28.33 24.20
14-09-18 28.77 28.77 28.40 362,500 28.44 24.30
Date Open High Low Vol Cls adjCls
14-09-17 28.84 29.06 28.63 456,300 28.66 24.48
14-09-16 28.35 28.89 28.35 906,100 28.82 24.62
14-09-15 28.58 28.74 28.35 559,300 28.39 24.25
14-09-12 29.04 29.14 28.19 914,400 28.50 24.35
14-09-11 28.98 29.21 28.91 408,600 29.13 24.89
14-09-10 29.26 29.36 28.99 584,600 29.02 24.79
14-09-09 29.39 29.40 29.26 520,400 29.35 25.07
14-09-08 29.48 29.61 29.35 457,300 29.40 25.12
14-09-05 29.21 29.58 29.20 649,000 29.54 25.24
Date Open High Low Vol Cls adjCls
14-09-04 29.40 29.41 29.08 408,400 29.20 24.95
14-09-03 29.42 29.49 29.36 505,000 29.43 25.14
14-09-02 29.42 29.54 29.31 640,400 29.40 25.12
14-08-29 29.26 29.47 29.14 575,900 29.43 25.14
14-08-28 29.21 29.31 29.18 564,700 29.19 24.94
14-08-27 29.25 29.32 29.13 395,900 29.26 25.00
14-08-26 29.13 29.23 29.02 409,800 29.14 24.90
14-08-25 29.30 29.30 28.99 584,500 29.10 24.86
14-08-22 29.24 29.28 28.92 372,600 29.12 24.88
Date Open High Low Vol Cls adjCls
14-08-21 29.43 29.57 29.23 429,400 29.27 25.01
14-08-20 29.23 29.51 29.17 368,700 29.47 25.18
14-08-19 29.33 29.41 29.20 504,400 29.34 25.07
14-08-18 29.10 29.30 29.02 689,700 29.21 24.95
14-08-15 29.01 29.14 28.88 587,100 28.93 24.72
14-08-14 28.94 28.96 28.84 573,700 28.95 24.73
14-08-13 28.55 28.84 28.50 779,500 28.84 24.64
14-08-12 28.35 28.49 28.23 1,012,700 28.41 24.27
14-08-11 28.40 28.73 27.98 967,500 28.30 24.18
Date Open High Low Vol Cls adjCls
14-08-08 28.08 28.23 27.96 418,200 28.20 24.09
14-08-07 28.25 28.30 27.93 351,800 27.99 23.91
14-08-06 28.11 28.25 28.05 361,700 28.10 24.01
14-08-05 28.46 28.64 28.14 638,400 28.18 24.07
14-08-04 28.38 28.51 28.06 704,500 28.46 24.31
14-08-01 28.38 28.75 28.34 862,200 28.35 24.22
14-07-31 29.06 29.24 28.56 842,800 28.57 24.41
14-07-30 29.31 29.49 28.81 1,187,900 29.21 24.95
14-07-29 29.72 29.78 29.25 885,600 29.25 24.99
Date Open High Low Vol Cls adjCls
14-07-28 29.72 29.84 29.56 810,400 29.73 25.40
14-07-25 30.14 30.14 29.62 727,200 29.64 25.32
14-07-24 30.20 30.29 29.90 1,365,300 30.18 25.78
14-07-23 30.17 30.25 30.07 585,700 30.16 25.77
14-07-22 30.65 30.73 30.55 732,100 30.60 25.72
14-07-21 30.75 30.75 30.44 480,600 30.52 25.66
14-07-18 30.52 30.79 30.39 456,000 30.76 25.86
14-07-17 30.70 30.76 30.36 431,500 30.38 25.54
14-07-16 30.78 30.81 30.44 661,100 30.74 25.84
Date Open High Low Vol Cls adjCls
14-07-15 30.62 30.84 30.54 601,000 30.71 25.82
14-07-14 30.58 30.73 30.49 466,700 30.70 25.81
14-07-11 30.57 30.65 30.34 591,100 30.55 25.68
14-07-10 30.07 30.57 30.03 673,400 30.56 25.69
14-07-09 30.41 30.41 30.05 355,700 30.32 25.49
14-07-08 30.38 30.56 30.22 468,700 30.36 25.52
14-07-07 30.26 30.59 30.24 494,500 30.40 25.56
14-07-03 30.41 30.41 29.95 258,700 30.31 25.48
14-07-02 30.54 30.54 30.25 546,700 30.38 25.54
Date Open High Low Vol Cls adjCls
14-07-01 30.45 30.83 30.29 1,032,200 30.61 25.73
14-06-30 30.23 30.44 29.89 838,300 30.40 25.56
14-06-27 29.80 30.31 29.80 1,405,300 30.29 25.46
14-06-26 29.64 29.85 29.50 383,800 29.84 25.08
14-06-25 29.54 29.70 29.44 509,500 29.64 24.92
14-06-24 29.65 29.73 29.47 472,000 29.47 24.77
14-06-23 29.95 30.03 29.69 1,337,600 29.71 24.98
14-06-20 29.75 30.03 29.69 1,414,400 29.97 25.19
14-06-19 29.60 29.79 29.57 523,500 29.75 25.01
Date Open High Low Vol Cls adjCls
14-06-18 29.29 29.64 29.20 546,800 29.61 24.89
14-06-17 29.14 29.36 29.10 668,200 29.29 24.62
14-06-16 29.34 29.47 29.05 459,400 29.14 24.50
14-06-13 29.24 29.41 29.11 610,500 29.36 24.68
14-06-12 29.27 29.36 29.03 569,600 29.23 24.57
14-06-11 29.27 29.38 29.15 532,400 29.32 24.65
14-06-10 29.39 29.45 29.14 623,100 29.28 24.61
14-06-09 29.75 29.92 29.39 445,600 29.43 24.74
14-06-06 29.82 29.83 29.65 561,500 29.75 25.01
Date Open High Low Vol Cls adjCls
14-06-05 29.40 29.76 29.33 905,800 29.76 25.02
14-06-04 29.33 29.43 29.28 656,500 29.38 24.70
14-06-03 29.23 29.33 29.07 959,200 29.28 24.61
14-06-02 29.09 29.27 29.04 1,079,500 29.27 24.61
14-05-30 28.96 29.12 28.87 1,084,800 29.01 24.39
14-05-29 28.90 29.00 28.81 547,000 29.00 24.38
14-05-28 28.91 28.94 28.57 853,800 28.81 24.22
14-05-27 29.03 29.10 28.97 591,600 29.01 24.39
14-05-23 28.85 28.95 28.77 483,200 28.94 24.33
Date Open High Low Vol Cls adjCls
14-05-22 28.82 28.83 28.66 641,600 28.73 24.15
14-05-21 29.00 29.07 28.72 467,400 28.79 24.20
14-05-20 28.98 29.10 28.73 702,000 28.85 24.25
14-05-19 29.21 29.23 28.71 1,281,400 28.90 24.29
14-05-16 29.07 29.17 28.87 859,800 29.15 24.50
14-05-15 29.03 29.04 28.70 797,700 28.95 24.34
14-05-14 29.25 29.37 29.03 656,800 29.05 24.42
14-05-13 29.27 29.47 29.07 677,300 29.14 24.50
14-05-12 29.50 29.55 29.22 1,199,000 29.28 24.61
Date Open High Low Vol Cls adjCls
14-05-09 29.24 29.48 28.82 3,136,500 29.33 24.66
14-05-08 30.70 31.00 30.53 598,100 30.70 25.81
14-05-07 30.09 30.72 30.05 729,700 30.69 25.80
14-05-06 29.90 30.28 29.71 619,400 29.96 25.19
14-05-05 29.78 29.82 29.58 527,100 29.72 24.98
14-05-02 30.04 30.39 29.77 554,600 29.89 25.13
14-05-01 30.13 30.22 29.70 515,900 30.18 25.37
14-04-30 29.56 30.05 29.49 546,200 30.05 25.26
14-04-29 29.67 29.76 29.40 569,800 29.58 24.87
Date Open High Low Vol Cls adjCls
14-04-28 29.42 29.67 29.34 639,600 29.63 24.91
14-04-25 29.30 29.40 29.24 420,100 29.35 24.67
14-04-24 29.34 29.50 29.11 622,500 29.35 24.67
14-04-23 29.90 29.90 29.17 1,213,600 29.27 24.61
14-04-22 30.12 30.37 29.96 847,200 30.23 25.00
14-04-21 29.84 30.18 29.76 1,144,300 30.15 24.93
14-04-17 29.75 29.93 29.47 953,400 29.93 24.75
14-04-16 29.57 29.79 29.40 377,500 29.76 24.61
14-04-15 29.21 29.42 29.07 403,200 29.41 24.32
Date Open High Low Vol Cls adjCls
14-04-14 29.24 29.34 29.02 527,200 29.23 24.17
14-04-11 29.10 29.32 28.97 1,018,100 29.09 24.06
14-04-10 29.15 29.51 29.08 972,300 29.30 24.23
14-04-09 29.15 29.15 28.74 726,000 29.09 24.06
14-04-08 28.82 29.02 28.70 488,200 28.96 23.95
14-04-07 28.84 29.02 28.75 571,800 28.81 23.83
14-04-04 29.12 29.28 28.83 453,300 28.86 23.87
14-04-03 28.98 29.02 28.80 605,100 28.96 23.95
14-04-02 28.77 29.00 28.55 755,200 28.94 23.93
Date Open High Low Vol Cls adjCls
14-04-01 28.75 28.76 28.39 882,900 28.74 23.77
14-03-31 28.65 28.77 28.35 560,700 28.72 23.75
14-03-28 28.43 28.67 28.36 817,400 28.58 23.64
14-03-27 28.09 28.34 27.94 593,100 28.33 23.43
14-03-26 28.49 28.49 28.06 388,700 28.09 23.23
14-03-25 28.20 28.52 28.12 769,200 28.37 23.46
14-03-24 28.27 28.46 27.90 804,400 28.10 23.24
14-03-21 28.15 28.49 28.05 1,217,800 28.20 23.32
14-03-20 27.80 28.08 27.65 1,275,300 28.07 23.21
Date Open High Low Vol Cls adjCls
14-03-19 28.55 28.55 27.81 689,000 27.96 23.12
14-03-18 28.39 28.61 28.22 1,351,200 28.57 23.63
14-03-17 28.33 28.47 28.21 766,800 28.30 23.40
14-03-14 28.15 28.50 27.91 751,600 28.23 23.35
14-03-13 28.04 28.32 28.01 1,007,500 28.24 23.35
14-03-12 27.81 28.17 27.80 911,400 28.08 23.22
14-03-11 27.74 28.00 27.55 1,131,800 27.88 23.06
14-03-10 27.40 27.64 27.22 1,031,100 27.31 22.59
14-03-07 27.32 27.45 27.14 678,000 27.41 22.67
Date Open High Low Vol Cls adjCls
14-03-06 27.73 27.79 27.34 1,340,400 27.39 22.65
14-03-05 27.08 27.73 27.03 1,253,700 27.72 22.92
14-03-04 27.05 27.21 26.95 849,400 27.07 22.39
14-03-03 26.36 26.74 26.03 1,039,400 26.70 22.08
14-02-28 26.31 26.66 26.23 1,644,000 26.50 21.92
14-02-27 26.52 26.59 26.26 645,300 26.35 21.79
14-02-26 26.36 26.61 26.29 879,300 26.53 21.94
14-02-25 26.39 26.67 26.19 652,200 26.37 21.81
14-02-24 26.40 26.59 26.28 755,900 26.29 21.74
Date Open High Low Vol Cls adjCls
14-02-21 26.52 26.72 26.32 866,600 26.40 21.83
14-02-20 26.52 26.64 26.31 715,300 26.42 21.85
14-02-19 26.45 26.69 26.40 827,000 26.45 21.87
14-02-18 26.13 26.50 26.04 1,792,900 26.48 21.90
14-02-14 25.84 26.14 25.81 830,100 26.11 21.59
14-02-13 25.52 25.91 25.51 720,200 25.81 21.35
14-02-12 25.57 25.67 25.50 609,200 25.64 21.20
14-02-11 25.36 25.67 25.34 687,700 25.55 21.13
14-02-10 25.26 25.48 25.11 843,800 25.39 21.00
Date Open High Low Vol Cls adjCls
14-02-07 25.23 25.36 25.00 648,800 25.19 20.83
14-02-06 25.02 25.22 25.01 606,800 25.14 20.79
14-02-05 24.96 25.05 24.79 1,397,100 25.01 20.68
14-02-04 24.81 24.99 24.70 1,710,300 24.90 20.59
14-02-03 25.73 25.77 24.66 1,581,200 24.71 20.44
14-01-31 25.56 25.86 25.31 966,300 25.70 21.25
14-01-30 25.75 25.97 25.70 578,900 25.85 21.38
14-01-29 25.67 25.79 25.46 707,500 25.57 21.15
14-01-28 25.87 26.01 25.75 658,400 25.82 21.35
Date Open High Low Vol Cls adjCls
14-01-27 26.24 26.41 25.70 665,800 25.84 21.37
14-01-24 26.44 26.44 26.09 764,800 26.15 21.63
14-01-23 26.42 26.56 26.36 516,800 26.42 21.85
14-01-22 26.47 26.59 26.37 534,500 26.48 21.90
14-01-21 26.52 26.60 26.17 812,700 26.36 21.80
14-01-17 26.57 26.76 26.40 705,100 26.40 21.83
14-01-16 26.62 26.87 26.56 487,700 26.62 22.02
14-01-15 26.81 27.03 26.70 690,900 26.71 22.09
14-01-14 26.53 26.77 26.38 413,700 26.75 22.12
Date Open High Low Vol Cls adjCls
14-01-13 26.70 26.93 26.41 638,800 26.48 21.90
14-01-10 26.55 26.88 26.52 738,700 26.76 22.13
14-01-09 26.71 26.75 26.23 858,300 26.43 21.86
14-01-08 27.43 27.43 27.01 956,000 27.20 22.10
14-01-07 27.22 27.68 27.11 912,100 27.51 22.35
14-01-06 27.19 27.24 26.92 721,800 27.17 22.07
14-01-03 26.98 27.10 26.85 647,200 27.08 22.00
14-01-02 26.90 27.02 26.65 532,400 26.98 21.92
13-12-31 27.23 27.35 26.95 709,500 27.03 21.96
Date Open High Low Vol Cls adjCls
13-12-30 27.05 27.29 26.91 500,400 27.25 22.14
13-12-27 27.06 27.11 26.82 388,800 27.07 21.99
13-12-26 27.14 27.28 26.97 473,100 27.04 21.97
13-12-24 26.77 27.10 26.77 279,600 26.99 21.93
13-12-23 27.15 27.22 26.98 651,700 27.07 21.99
13-12-20 26.92 27.07 26.87 1,409,900 26.98 21.92
13-12-19 27.24 27.31 26.83 1,043,000 26.84 21.81
13-12-18 26.69 27.37 26.44 2,568,400 27.35 22.22
13-12-17 26.39 26.64 26.21 612,700 26.61 21.62
Date Open High Low Vol Cls adjCls
13-12-16 26.16 26.47 26.16 685,300 26.34 21.40
13-12-13 25.98 26.37 25.95 736,800 26.13 21.23
13-12-12 26.22 26.34 25.88 1,286,100 25.91 21.05
13-12-11 26.90 26.92 26.27 733,100 26.30 21.37
13-12-10 27.13 27.30 26.90 598,300 26.91 21.86
13-12-09 27.00 27.20 26.86 576,500 27.13 22.04
13-12-06 26.93 27.17 26.86 863,500 27.00 21.94
13-12-05 26.70 26.76 26.53 762,700 26.73 21.72
13-12-04 26.74 27.28 26.65 484,800 26.84 21.81
Date Open High Low Vol Cls adjCls
13-12-03 26.87 27.09 26.76 881,700 26.93 21.88
13-12-02 27.21 27.25 26.82 994,000 26.93 21.88
13-11-29 27.61 27.61 27.15 375,400 27.17 22.07
13-11-27 27.46 27.63 27.35 398,300 27.61 22.43
13-11-26 27.54 27.65 27.35 815,000 27.44 22.29
13-11-25 27.86 27.86 27.50 858,200 27.54 22.37
13-11-22 28.08 28.08 27.69 551,400 27.87 22.64
13-11-21 27.86 28.19 27.70 1,013,700 28.08 22.81
13-11-20 27.98 28.40 27.56 1,026,900 27.70 22.50
Date Open High Low Vol Cls adjCls
13-11-19 28.31 28.34 27.92 1,475,500 27.97 22.72
13-11-18 28.64 28.73 28.31 1,219,800 28.39 23.06
13-11-15 28.42 28.60 28.23 2,305,600 28.53 23.18
13-11-14 28.22 28.57 28.03 1,972,000 28.36 23.04
13-11-13 27.90 28.27 27.61 1,461,400 28.13 22.85
13-11-12 27.78 27.98 27.56 1,683,600 27.96 22.72
13-11-11 27.66 27.93 27.53 2,199,300 27.85 22.63
13-11-08 27.53 27.70 27.04 1,822,800 27.64 22.46
13-11-07 27.83 28.05 27.55 11,801,100 27.57 22.40
Date Open High Low Vol Cls adjCls
13-11-06 29.50 29.62 29.06 976,000 29.13 23.67
13-11-05 29.10 29.66 29.00 899,300 29.25 23.76
13-11-04 29.54 29.84 29.17 1,104,900 29.78 24.19
13-11-01 29.42 29.82 29.18 747,500 29.40 23.89
13-10-31 29.26 29.62 29.00 864,900 29.38 23.87
13-10-30 29.41 29.59 29.12 693,100 29.22 23.74
13-10-29 29.44 29.51 29.24 679,400 29.44 23.92
13-10-28 29.66 29.66 29.26 730,400 29.52 23.98
13-10-25 29.58 29.68 29.36 891,700 29.57 24.02
Date Open High Low Vol Cls adjCls
13-10-24 29.58 29.68 29.33 769,300 29.49 23.96
13-10-23 30.09 30.09 29.50 1,067,100 29.56 24.02
13-10-22 30.08 30.54 30.00 872,700 30.47 24.36
13-10-21 30.16 30.20 29.85 622,000 29.98 23.97
13-10-18 30.37 30.54 30.04 673,400 30.16 24.12
13-10-17 29.22 30.26 28.86 902,700 30.22 24.16
13-10-16 28.74 29.25 28.57 536,300 29.25 23.39
13-10-15 28.55 28.84 28.48 464,700 28.54 22.82
13-10-14 28.49 28.75 28.37 484,300 28.72 22.97
Date Open High Low Vol Cls adjCls
13-10-11 28.17 28.68 28.00 532,600 28.66 22.92
13-10-10 27.64 28.26 27.61 661,900 28.21 22.56
13-10-09 27.68 27.92 27.32 570,000 27.36 21.88
13-10-08 28.08 28.24 27.59 492,200 27.64 22.10
13-10-07 27.69 28.22 27.60 438,500 28.04 22.42
13-10-04 27.90 28.08 27.66 529,900 27.88 22.29
13-10-03 28.25 28.25 27.62 714,700 27.90 22.31
13-10-02 28.44 28.68 28.20 985,300 28.27 22.61
13-10-01 28.01 29.03 28.01 1,277,900 28.63 22.89
Date Open High Low Vol Cls adjCls
13-09-30 28.16 28.45 28.13 769,400 28.30 22.63
13-09-27 28.27 28.46 28.13 514,500 28.42 22.73
13-09-26 28.06 28.37 27.94 316,200 28.35 22.67
13-09-25 28.05 28.24 27.78 545,900 28.05 22.43
13-09-24 28.26 28.44 28.02 713,500 28.03 22.41
13-09-23 27.81 28.89 27.80 1,049,700 28.26 22.60
13-09-20 28.81 28.93 27.76 1,175,300 27.81 22.24
13-09-19 28.70 28.82 28.32 982,900 28.73 22.97
13-09-18 27.91 28.80 27.54 842,000 28.67 22.93
Date Open High Low Vol Cls adjCls
13-09-17 27.51 28.00 27.13 1,006,000 27.99 22.38
13-09-16 27.85 27.98 27.40 431,700 27.61 22.08
13-09-13 27.26 27.54 27.18 409,800 27.42 21.93
13-09-12 27.50 27.79 27.24 387,700 27.27 21.81
13-09-11 27.36 27.51 27.11 472,200 27.51 22.00
13-09-10 27.23 27.34 27.05 575,900 27.31 21.84
13-09-09 26.94 27.22 26.78 777,300 27.18 21.73
13-09-06 26.73 27.22 26.60 611,600 26.84 21.46
13-09-05 26.93 26.97 26.45 746,300 26.47 21.17
Date Open High Low Vol Cls adjCls
13-09-04 26.69 27.04 26.43 1,339,800 26.95 21.55
13-09-03 27.38 27.38 26.00 1,780,700 26.54 21.22
13-08-30 27.49 27.67 26.97 628,500 27.02 21.61
13-08-29 27.27 27.58 27.21 247,000 27.43 21.93
13-08-28 27.39 27.50 27.16 430,900 27.40 21.91
13-08-27 27.39 27.65 27.16 766,400 27.47 21.97
13-08-26 27.98 27.98 27.50 403,700 27.61 22.08
13-08-23 27.56 27.94 27.32 472,000 27.89 22.30
13-08-22 27.30 27.44 27.03 402,000 27.44 21.94
Date Open High Low Vol Cls adjCls
13-08-21 27.23 27.61 26.97 517,200 27.13 21.69
13-08-20 26.51 27.52 26.51 760,700 27.43 21.93
13-08-19 26.80 26.83 26.38 629,100 26.41 21.12
13-08-16 27.56 27.64 26.63 1,215,100 26.76 21.40
13-08-15 28.08 28.09 27.41 584,100 27.64 22.10
13-08-14 28.36 28.56 28.27 594,600 28.38 22.69
13-08-13 28.93 29.09 28.29 651,400 28.40 22.71
13-08-12 28.94 29.04 28.51 998,800 29.00 23.19
13-08-09 28.94 29.70 28.87 666,800 29.34 23.46
Date Open High Low Vol Cls adjCls
13-08-08 28.87 29.01 28.60 745,900 29.00 23.19
13-08-07 28.32 28.86 28.21 653,800 28.80 23.03
13-08-06 28.76 29.09 27.94 850,700 28.42 22.73
13-08-05 28.85 29.09 28.70 676,800 28.94 23.14
13-08-02 29.07 29.16 28.86 546,200 28.99 23.18
13-08-01 28.70 29.12 28.64 1,525,800 29.04 23.22
13-07-31 28.67 28.92 28.13 953,400 28.49 22.78
13-07-30 28.47 28.76 28.43 573,700 28.61 22.88
13-07-29 28.35 28.45 28.10 568,400 28.35 22.67
Date Open High Low Vol Cls adjCls
13-07-26 28.24 28.41 28.05 451,300 28.40 22.71
13-07-25 28.00 28.31 27.68 1,747,900 28.31 22.64
13-07-24 28.83 28.90 27.69 1,950,300 28.02 22.41
13-07-23 29.19 29.31 29.00 890,500 29.25 23.01
13-07-22 29.07 29.19 28.90 485,700 29.12 22.91
13-07-19 29.00 29.14 28.71 1,142,300 29.00 22.82
13-07-18 28.75 28.99 28.62 508,400 28.95 22.78
13-07-17 28.64 28.77 28.46 648,800 28.62 22.52
13-07-16 28.47 28.69 28.41 905,100 28.60 22.50
Date Open High Low Vol Cls adjCls
13-07-15 28.23 28.45 28.09 686,900 28.45 22.38
13-07-12 28.00 28.25 27.91 754,200 28.20 22.19
13-07-11 27.65 28.10 27.65 1,047,700 27.98 22.01
13-07-10 27.01 27.43 26.93 781,700 27.17 21.38
13-07-09 26.59 27.17 26.42 988,700 27.09 21.31
13-07-08 26.28 26.73 26.18 543,900 26.49 20.84
13-07-05 26.37 26.40 25.52 696,000 26.25 20.65
13-07-03 26.28 26.39 25.85 599,000 26.15 20.57
13-07-02 26.22 26.80 26.19 994,200 26.47 20.83
Date Open High Low Vol Cls adjCls
13-07-01 26.47 26.58 26.14 1,112,500 26.28 20.68
13-06-28 26.13 26.37 25.86 1,353,600 26.28 20.68
13-06-27 25.72 26.35 25.60 1,101,300 26.19 20.61
13-06-26 25.48 25.75 25.28 1,388,400 25.51 20.07
13-06-25 24.71 25.37 24.40 1,272,900 25.21 19.83
13-06-24 24.39 24.98 23.75 1,799,900 24.29 19.11
13-06-21 24.69 24.93 24.30 3,312,900 24.60 19.35
13-06-20 25.64 25.64 24.45 1,663,500 24.58 19.34
13-06-19 26.88 26.96 25.77 1,314,500 25.81 20.31
Date Open High Low Vol Cls adjCls
13-06-18 26.75 27.13 26.75 1,240,500 26.84 21.12
13-06-17 27.09 27.38 26.69 861,500 26.75 21.05
13-06-14 26.76 27.24 26.61 1,162,700 26.95 21.20
13-06-13 26.44 26.88 26.35 1,574,300 26.76 21.05
13-06-12 27.04 27.07 26.37 864,300 26.41 20.78
13-06-11 27.18 27.24 26.76 806,900 26.88 21.15
13-06-10 27.89 27.94 27.39 983,200 27.40 21.56
13-06-07 28.09 28.09 27.47 992,200 27.79 21.86
13-06-06 27.54 27.97 27.34 1,308,600 27.90 21.95
Date Open High Low Vol Cls adjCls
13-06-05 27.91 28.13 27.44 812,500 27.65 21.75
13-06-04 28.81 28.93 27.93 1,416,600 27.99 22.02
13-06-03 29.19 29.19 28.60 1,442,600 28.74 22.61
13-05-31 29.64 29.88 29.10 1,676,000 29.18 22.96
13-05-30 29.96 30.26 29.55 1,034,100 29.65 23.33
13-05-29 30.46 30.46 29.61 1,248,900 29.92 23.54
13-05-28 31.21 31.29 30.43 1,016,200 30.60 24.08
13-05-24 31.20 31.24 30.80 677,900 30.86 24.28
13-05-23 31.12 31.46 30.70 1,094,400 31.30 24.63
Date Open High Low Vol Cls adjCls
13-05-22 32.25 32.64 31.10 1,031,700 31.38 24.69
13-05-21 31.38 32.26 31.36 1,119,800 32.26 25.38
13-05-20 30.94 31.31 30.94 697,600 31.31 24.63
13-05-17 30.82 31.06 30.81 425,300 30.99 24.38
13-05-16 30.74 30.94 30.62 920,600 30.76 24.20
13-05-15 30.34 30.70 30.20 673,700 30.69 24.15
13-05-14 30.20 30.59 30.20 525,400 30.47 23.97
13-05-13 29.88 30.26 29.82 512,900 30.17 23.74
13-05-10 30.03 30.14 29.77 803,700 29.91 23.53
Date Open High Low Vol Cls adjCls
13-05-09 30.50 30.50 30.00 1,428,800 30.12 23.70
13-05-08 30.31 30.54 30.09 811,500 30.51 24.00
13-05-07 29.84 30.42 29.15 1,164,200 30.31 23.85
13-05-06 29.67 29.86 29.63 663,400 29.83 23.47
13-05-03 29.73 29.90 29.48 506,300 29.66 23.34
13-05-02 29.23 29.60 29.13 738,100 29.55 23.25
13-05-01 29.35 29.50 29.14 958,500 29.27 23.03
13-04-30 28.90 29.41 28.81 1,425,900 29.41 23.14
13-04-29 28.68 29.00 28.68 1,180,600 28.88 22.72
Date Open High Low Vol Cls adjCls
13-04-26 28.44 28.68 28.38 925,300 28.63 22.53
13-04-25 28.30 28.57 28.09 907,700 28.35 22.31
13-04-24 28.06 28.45 27.97 1,075,300 28.32 22.28
13-04-23 28.37 28.50 28.07 842,500 28.38 21.96
13-04-22 28.09 28.31 27.76 1,120,800 28.26 21.87
13-04-19 27.57 27.98 27.44 1,910,700 27.98 21.65
13-04-18 27.81 27.85 27.45 844,200 27.57 21.33
13-04-17 27.94 27.94 27.57 804,400 27.79 21.50
13-04-16 27.74 28.10 27.62 776,000 28.09 21.73
Date Open High Low Vol Cls adjCls
13-04-15 27.99 28.24 27.47 973,200 27.49 21.27
13-04-12 28.21 28.25 27.97 687,100 28.18 21.80
13-04-11 27.77 28.28 27.77 913,300 28.28 21.88
13-04-10 27.50 27.77 27.50 768,300 27.74 21.46
13-04-09 27.66 27.68 27.41 667,600 27.45 21.24
13-04-08 27.24 27.63 27.07 692,100 27.61 21.36
13-04-05 27.00 27.23 26.77 1,224,500 27.19 21.04
13-04-04 27.36 27.52 27.14 1,094,200 27.36 21.17
13-04-03 27.59 27.62 27.13 909,700 27.27 21.10
Date Open High Low Vol Cls adjCls
13-04-02 27.76 27.94 27.45 1,086,400 27.52 21.29
13-04-01 27.43 27.72 27.22 1,086,800 27.72 21.45
13-03-28 27.40 27.50 27.28 3,152,400 27.44 21.23
13-03-27 26.69 27.34 26.54 1,281,000 27.33 21.15
13-03-26 26.65 26.84 26.52 1,502,500 26.83 20.76
13-03-25 26.56 26.71 26.28 1,169,400 26.47 20.48
13-03-22 26.39 26.48 26.15 954,000 26.48 20.49
13-03-21 26.29 26.53 26.25 1,182,300 26.30 20.35
13-03-20 26.55 26.55 26.22 2,148,600 26.41 20.43
Date Open High Low Vol Cls adjCls
13-03-19 25.64 26.62 25.60 20,368,300 26.54 20.54
13-03-18 27.05 27.37 26.95 961,200 27.19 21.04
13-03-15 26.86 27.29 26.66 1,000,200 27.22 21.06
13-03-14 26.65 26.92 26.63 466,700 26.86 20.78
13-03-13 26.49 26.66 26.41 402,000 26.59 20.57
13-03-12 26.60 26.66 26.39 504,200 26.51 20.51
13-03-11 26.28 26.56 26.20 662,400 26.53 20.53
13-03-08 26.35 26.38 26.08 887,100 26.34 20.38
13-03-07 26.28 26.28 26.14 1,179,000 26.19 20.26
Date Open High Low Vol Cls adjCls
13-03-06 26.58 26.67 26.17 890,600 26.18 20.26
13-03-05 26.50 26.70 26.34 774,800 26.52 20.52
13-03-04 26.15 26.50 26.04 1,304,200 26.49 20.50
13-03-01 26.55 26.69 25.60 1,872,300 26.19 20.26
13-02-28 26.95 27.00 26.68 2,171,000 26.70 20.66
13-02-27 26.42 27.34 26.42 1,964,600 26.92 20.83
13-02-26 26.41 26.64 26.01 1,469,400 26.33 20.37
13-02-25 26.95 27.02 26.29 1,119,800 26.31 20.36
13-02-22 26.73 26.96 26.72 646,000 26.75 20.70
Date Open High Low Vol Cls adjCls
13-02-21 26.58 26.68 26.31 1,108,700 26.64 20.61
13-02-20 26.94 27.07 26.56 966,300 26.57 20.56
13-02-19 26.75 27.08 26.71 998,400 27.08 20.95
13-02-15 26.44 26.65 26.36 390,100 26.64 20.61
13-02-14 26.41 26.56 26.40 337,900 26.49 20.50
13-02-13 26.46 26.50 26.32 500,400 26.49 20.50
13-02-12 26.04 26.40 26.02 576,900 26.37 20.40
13-02-11 26.09 26.09 25.93 486,700 26.02 20.13
13-02-08 25.90 26.05 25.87 529,500 26.03 20.14
Date Open High Low Vol Cls adjCls
13-02-07 26.10 26.23 25.70 809,100 25.80 19.96
13-02-06 25.73 26.08 25.72 1,056,400 26.07 20.17
13-02-05 25.49 25.78 25.26 1,223,800 25.76 19.93
13-02-04 25.45 25.64 25.32 707,500 25.42 19.67
13-02-01 25.35 25.59 25.21 1,148,700 25.58 19.79
13-01-31 25.25 25.25 25.04 1,178,400 25.22 19.51
13-01-30 25.40 25.44 24.98 900,500 25.21 19.51
13-01-29 25.40 25.50 25.33 759,800 25.35 19.61
13-01-28 25.89 25.99 25.79 857,900 25.82 19.61
Date Open High Low Vol Cls adjCls
13-01-25 25.79 26.04 25.67 932,300 25.96 19.72
13-01-24 25.61 25.74 25.53 895,500 25.67 19.50
13-01-23 25.73 25.73 25.44 734,400 25.60 19.45
13-01-22 25.56 25.79 25.42 1,336,100 25.63 19.47
13-01-18 25.13 25.60 25.03 1,119,200 25.54 19.40
13-01-17 24.72 25.17 24.67 1,595,200 25.11 19.08
13-01-16 24.30 24.70 24.25 675,400 24.66 18.73
13-01-15 24.15 24.36 24.15 1,443,200 24.29 18.45
13-01-14 24.02 24.41 24.00 1,072,800 24.30 18.46
Date Open High Low Vol Cls adjCls
13-01-11 24.05 24.05 23.90 571,200 23.94 18.19
13-01-10 24.20 24.43 23.96 841,600 24.03 18.25
13-01-09 24.11 24.25 24.04 613,100 24.10 18.31
13-01-08 24.26 24.35 23.99 838,900 24.02 18.25
13-01-07 24.25 24.45 24.19 473,200 24.22 18.40
13-01-04 24.16 24.33 24.03 523,100 24.29 18.45
13-01-03 23.99 24.32 23.93 627,500 24.15 18.35
13-01-02 23.79 23.99 23.66 720,500 23.99 18.22
12-12-31 22.96 23.42 22.95 603,000 23.42 17.79
Date Open High Low Vol Cls adjCls
12-12-28 22.97 23.14 22.91 373,000 22.97 17.45
12-12-27 23.19 23.33 22.81 510,500 23.04 17.50
12-12-26 23.27 23.40 23.11 474,100 23.17 17.60
12-12-24 23.05 23.28 22.94 401,800 23.25 17.66
12-12-21 22.81 23.18 22.66 1,435,500 22.98 17.46
12-12-20 23.05 23.25 23.03 608,800 23.21 17.63
12-12-19 23.03 23.34 22.88 427,200 23.01 17.48
12-12-18 22.75 23.04 22.65 645,700 23.04 17.50
12-12-17 22.63 22.79 22.50 517,200 22.77 17.30
Date Open High Low Vol Cls adjCls
12-12-14 22.37 22.61 22.35 532,900 22.56 17.14
12-12-13 22.64 22.70 22.33 548,100 22.39 17.01
12-12-12 22.76 22.77 22.53 747,800 22.61 17.18
12-12-11 22.80 22.88 22.60 750,100 22.68 17.23
12-12-10 22.77 22.90 22.60 765,400 22.71 17.25
12-12-07 22.90 22.99 22.68 624,100 22.74 17.27
12-12-06 22.85 23.06 22.85 679,900 22.88 17.38
12-12-05 22.89 22.97 22.77 705,300 22.86 17.37
12-12-04 22.87 23.00 22.78 761,200 22.83 17.34
Date Open High Low Vol Cls adjCls
12-12-03 22.83 22.97 22.67 644,800 22.90 17.40
12-11-30 22.61 22.81 22.60 886,400 22.70 17.24
12-11-29 22.66 22.75 22.36 887,900 22.64 17.20
12-11-28 22.39 22.56 22.11 710,100 22.54 17.12
12-11-27 22.61 22.78 22.37 875,800 22.44 17.05
12-11-26 22.45 22.73 22.30 976,400 22.60 17.17
12-11-23 22.03 22.47 22.00 328,300 22.44 17.05
12-11-21 22.20 22.20 21.75 596,300 21.93 16.66
12-11-20 21.77 22.10 21.62 447,600 22.10 16.79
Date Open High Low Vol Cls adjCls
12-11-19 21.81 21.94 21.62 947,800 21.74 16.52
12-11-16 21.54 21.71 21.13 805,000 21.59 16.40
12-11-15 21.82 22.00 21.33 1,070,100 21.47 16.31
12-11-14 22.54 22.58 21.79 1,153,300 21.92 16.65
12-11-13 22.50 22.66 22.35 575,300 22.49 17.08
12-11-12 22.79 22.96 22.35 1,021,200 22.60 17.17
12-11-09 22.54 22.81 22.50 794,000 22.77 17.30
12-11-08 22.88 22.94 22.51 1,285,300 22.65 17.21
12-11-07 22.89 23.10 22.75 915,600 22.87 17.37
Date Open High Low Vol Cls adjCls
12-11-06 23.44 23.45 22.71 1,136,800 23.18 17.61
12-11-05 23.77 23.77 23.36 926,800 23.65 17.97
12-11-02 23.80 24.12 23.73 583,400 23.84 18.11
12-11-01 23.18 23.96 23.02 1,087,000 23.89 18.15
12-10-31 23.15 23.28 22.81 907,400 23.12 17.56
12-10-26 23.09 23.18 22.78 777,900 23.07 17.53
12-10-25 23.09 23.18 22.73 698,600 23.12 17.56
12-10-24 23.04 23.13 22.85 745,000 22.96 17.44
12-10-23 22.81 23.05 22.70 923,400 22.97 17.45
Date Open High Low Vol Cls adjCls
12-10-22 23.27 23.39 22.89 596,200 23.01 17.48
12-10-19 23.56 23.69 23.16 689,900 23.18 17.61
12-10-18 23.90 23.99 23.56 718,700 23.60 17.93
12-10-17 24.28 24.39 24.11 777,600 24.32 18.12
12-10-16 24.03 24.35 24.03 619,200 24.27 18.08
12-10-15 23.53 23.98 23.53 592,500 23.96 17.85
12-10-12 23.80 23.81 23.50 568,400 23.53 17.53
12-10-11 23.65 23.81 23.60 491,000 23.77 17.71
12-10-10 23.30 23.57 23.30 589,700 23.54 17.54
Date Open High Low Vol Cls adjCls
12-10-09 23.54 23.66 23.32 628,400 23.40 17.43
12-10-08 23.65 23.70 23.46 573,700 23.49 17.50
12-10-05 23.89 24.06 23.70 528,700 23.75 17.69
12-10-04 23.66 24.00 23.59 761,200 23.81 17.74
12-10-03 23.84 23.90 23.59 492,000 23.62 17.60
12-10-02 23.78 23.87 23.31 718,100 23.73 17.68
12-10-01 23.90 23.90 23.36 1,032,700 23.63 17.60
12-09-28 23.59 23.91 23.42 641,600 23.78 17.72
12-09-27 23.69 23.95 23.59 615,400 23.70 17.66
Date Open High Low Vol Cls adjCls
12-09-26 23.87 24.10 23.56 601,700 23.60 17.58
12-09-25 24.46 24.68 23.86 709,400 23.88 17.79
12-09-24 24.15 24.62 24.10 671,500 24.35 18.14
12-09-21 24.58 24.60 24.26 1,077,200 24.27 18.08
12-09-20 24.60 24.60 24.28 573,200 24.39 18.17
12-09-19 24.74 24.86 24.56 540,700 24.63 18.35
12-09-18 24.79 24.96 24.54 645,400 24.63 18.35
12-09-17 24.98 25.23 24.76 559,400 24.77 18.45
12-09-14 25.00 25.38 24.93 825,000 25.02 18.64
Date Open High Low Vol Cls adjCls
12-09-13 24.73 24.97 24.58 491,800 24.95 18.59
12-09-12 24.68 24.82 24.50 533,600 24.67 18.38
12-09-11 24.48 24.60 24.20 628,400 24.57 18.30
12-09-10 24.25 24.72 24.18 790,700 24.49 18.24
12-09-07 24.42 24.56 24.07 785,300 24.18 18.01
12-09-06 24.56 24.60 24.25 792,100 24.44 18.21
12-09-05 24.55 24.64 24.27 815,200 24.38 18.16
12-09-04 24.11 24.53 23.76 695,400 24.48 18.24
12-08-31 24.37 24.44 23.94 712,500 24.07 17.93
Date Open High Low Vol Cls adjCls
12-08-30 24.01 24.39 23.97 548,700 24.23 18.05
12-08-29 23.89 24.25 23.79 342,700 24.16 18.00
12-08-28 23.76 23.88 23.59 537,900 23.81 17.74
12-08-27 23.93 23.94 23.69 360,100 23.75 17.69
12-08-24 23.55 23.85 23.46 363,300 23.78 17.72
12-08-23 23.72 23.75 23.40 631,700 23.56 17.55
12-08-22 23.71 23.77 23.23 552,500 23.75 17.69
12-08-21 23.72 24.10 23.56 1,028,400 23.63 17.60
12-08-20 23.88 23.96 23.50 583,400 23.62 17.60
Date Open High Low Vol Cls adjCls
12-08-17 23.74 23.97 23.67 411,200 23.85 17.77
12-08-16 23.73 23.77 23.41 428,200 23.71 17.66
12-08-15 23.30 23.74 23.25 624,700 23.71 17.66
12-08-14 23.28 23.42 23.20 751,800 23.28 17.34
12-08-13 23.30 23.33 23.15 446,200 23.24 17.31
12-08-10 23.27 23.35 23.10 534,200 23.29 17.35
12-08-09 23.37 23.49 23.22 588,100 23.28 17.34
12-08-08 23.49 23.70 23.28 1,061,000 23.35 17.40
12-08-07 24.44 24.65 23.00 2,112,000 23.68 17.64
Date Open High Low Vol Cls adjCls
12-08-06 24.51 24.69 24.33 565,100 24.65 18.36
12-08-03 24.57 24.75 24.37 418,100 24.49 18.24
12-08-02 24.07 24.29 23.98 496,000 24.25 18.07
12-08-01 24.38 24.75 24.20 551,200 24.28 18.09
12-07-31 24.31 24.49 24.08 605,600 24.27 18.08
12-07-30 24.46 24.59 24.24 622,600 24.27 18.08
12-07-27 24.12 24.47 23.99 454,100 24.41 18.19
12-07-26 24.11 24.38 23.82 800,400 23.97 17.86
12-07-25 24.18 24.21 23.73 508,800 23.80 17.73
Date Open High Low Vol Cls adjCls
12-07-24 24.74 24.75 24.38 642,100 24.49 17.91
12-07-23 24.52 24.84 24.36 624,800 24.66 18.03
12-07-20 24.86 24.93 24.75 637,500 24.84 18.17
12-07-19 25.12 25.25 24.89 685,100 24.99 18.28
12-07-18 25.24 25.37 25.01 682,000 25.07 18.33
12-07-17 25.00 25.35 24.82 445,900 25.22 18.44
12-07-16 24.70 25.02 24.65 472,400 24.92 18.22
12-07-13 24.55 24.78 24.54 428,100 24.76 18.11
12-07-12 24.52 24.57 24.30 689,200 24.43 17.87
Date Open High Low Vol Cls adjCls
12-07-11 24.53 24.70 24.48 508,500 24.60 17.99
12-07-10 25.10 25.20 24.45 605,200 24.53 17.94
12-07-09 25.13 25.18 24.72 556,500 24.89 18.20
12-07-06 24.93 25.21 24.93 484,200 25.11 18.36
12-07-05 25.26 25.39 25.05 476,100 25.15 18.39
12-07-03 25.05 25.38 25.01 395,900 25.25 18.47
12-07-02 24.89 24.98 24.67 677,600 24.98 18.27
12-06-29 24.40 24.79 24.28 819,900 24.77 18.11
12-06-28 23.67 23.93 23.41 783,600 23.93 17.50
Date Open High Low Vol Cls adjCls
12-06-27 23.47 23.87 23.29 467,600 23.82 17.42
12-06-26 23.35 23.48 23.07 547,600 23.32 17.05
12-06-25 23.42 23.48 23.16 765,100 23.26 17.01
12-06-22 23.79 23.90 23.56 1,393,800 23.70 17.33
12-06-21 24.12 24.21 23.61 849,200 23.72 17.35
12-06-20 23.77 24.12 23.60 1,033,000 24.06 17.59
12-06-19 23.44 23.92 23.29 667,800 23.73 17.35
12-06-18 22.99 23.47 22.86 474,500 23.38 17.10
12-06-15 23.10 23.16 22.99 957,200 23.10 16.89
Date Open High Low Vol Cls adjCls
12-06-14 23.35 23.60 23.00 1,164,400 23.09 16.89
12-06-13 23.30 23.59 23.19 896,700 23.30 17.04
12-06-12 22.89 23.33 22.80 527,500 23.31 17.05
12-06-11 23.60 23.61 22.75 908,200 22.75 16.64
12-06-08 23.21 23.42 23.06 706,800 23.38 17.10
12-06-07 23.61 23.73 23.21 938,000 23.25 17.00
12-06-06 22.92 23.36 22.76 1,567,500 23.31 17.05
12-06-05 22.09 22.77 22.01 1,675,100 22.65 16.56
12-06-04 22.52 22.65 22.04 940,500 22.10 16.16
Date Open High Low Vol Cls adjCls
12-06-01 23.08 23.60 22.53 1,159,600 22.55 16.49
12-05-31 23.59 23.65 23.32 1,341,900 23.51 17.19
12-05-30 24.33 24.33 23.57 858,100 23.59 17.25
12-05-29 24.27 24.57 24.17 862,900 24.53 17.94
12-05-25 24.30 24.31 24.02 226,600 24.16 17.67
12-05-24 24.37 24.47 23.90 529,500 24.22 17.71
12-05-23 24.18 24.28 23.81 509,000 24.26 17.74
12-05-22 24.48 24.62 24.21 566,100 24.36 17.81
12-05-21 23.75 24.39 23.54 492,900 24.34 17.80
Date Open High Low Vol Cls adjCls
12-05-18 24.09 24.11 23.62 532,300 23.66 17.30
12-05-17 24.85 25.08 24.03 628,400 24.03 17.57
12-05-16 25.25 25.30 24.89 420,600 24.90 18.21
12-05-15 25.09 25.35 25.02 419,400 25.11 18.36
12-05-14 25.29 25.46 25.17 405,000 25.17 18.41
12-05-11 25.26 25.75 25.14 412,000 25.51 18.66
12-05-10 25.82 25.82 25.19 760,900 25.38 18.56
12-05-09 25.49 25.75 25.22 702,400 25.58 18.71
12-05-08 25.99 26.04 25.32 1,053,000 25.79 18.86
Date Open High Low Vol Cls adjCls
12-05-07 27.40 27.67 26.02 1,224,100 26.24 19.19
12-05-04 27.49 27.57 27.20 397,400 27.41 20.04
12-05-03 27.63 27.82 27.46 317,100 27.60 20.18
12-05-02 27.43 27.62 27.17 437,100 27.60 20.18
12-05-01 27.63 27.99 27.49 607,200 27.58 20.17
12-04-30 27.61 27.68 27.24 605,600 27.58 20.17
12-04-27 27.40 27.68 27.19 656,000 27.63 20.21
12-04-26 27.00 27.42 27.00 643,300 27.26 19.94
12-04-25 27.03 27.14 26.89 1,424,000 27.12 19.83
Date Open High Low Vol Cls adjCls
12-04-24 26.92 27.20 26.65 923,600 26.81 19.61
12-04-23 27.10 27.29 26.81 757,700 27.21 19.57
12-04-20 27.14 27.57 27.10 492,200 27.36 19.68
12-04-19 27.20 27.25 26.90 391,600 27.05 19.45
12-04-18 27.23 27.26 27.01 409,600 27.11 19.50
12-04-17 27.11 27.36 26.97 593,900 27.29 19.63
12-04-16 27.02 27.22 26.84 656,300 26.94 19.38
12-04-13 26.85 27.04 26.72 513,800 26.84 19.30
12-04-12 26.37 26.90 26.24 465,300 26.90 19.35
Date Open High Low Vol Cls adjCls
12-04-11 26.07 26.42 25.63 659,300 26.40 18.99
12-04-10 26.49 26.60 25.73 831,300 25.75 18.52
12-04-09 26.47 26.60 26.24 545,900 26.47 19.04
12-04-05 26.78 26.90 26.59 439,000 26.81 19.28
12-04-04 26.82 26.99 26.56 687,100 26.82 19.29
12-04-03 26.70 26.99 26.56 700,700 26.99 19.41
12-04-02 26.46 26.90 26.33 808,200 26.67 19.18
12-03-30 26.71 26.71 26.35 1,000,700 26.47 19.04
12-03-29 26.25 26.57 26.14 878,700 26.47 19.04
Date Open High Low Vol Cls adjCls
12-03-28 26.17 26.59 26.07 856,400 26.59 19.12
12-03-27 26.16 26.37 26.02 484,500 26.12 18.79
12-03-26 25.83 26.06 25.76 678,700 26.05 18.74
12-03-23 25.50 25.64 25.35 569,000 25.54 18.37
12-03-22 25.76 25.78 25.33 505,200 25.45 18.30
12-03-21 25.94 26.08 25.82 376,700 25.88 18.61
12-03-20 25.87 26.02 25.78 357,200 25.88 18.61
12-03-19 25.78 26.20 25.66 411,800 25.96 18.67
12-03-16 25.85 25.90 25.58 753,700 25.81 18.56
Date Open High Low Vol Cls adjCls
12-03-15 25.67 25.90 25.50 600,100 25.85 18.59
12-03-14 25.85 25.94 25.56 479,300 25.69 18.48
12-03-13 25.28 25.81 25.11 831,200 25.80 18.56
12-03-12 25.23 25.31 25.01 387,000 25.08 18.04
12-03-09 25.13 25.32 24.98 474,400 25.14 18.08
12-03-08 25.04 25.20 24.74 695,000 25.06 18.02
12-03-07 24.92 24.97 24.51 584,000 24.97 17.96
12-03-06 24.87 25.10 24.68 562,700 24.76 17.81
12-03-05 24.63 25.12 24.61 553,500 25.11 18.06
Date Open High Low Vol Cls adjCls
12-03-02 24.72 24.92 24.61 423,100 24.64 17.72
12-03-01 24.84 24.96 24.46 620,000 24.64 17.72
12-02-29 25.02 25.02 24.29 987,300 24.73 17.79
12-02-28 25.28 25.31 24.99 647,000 25.07 18.03
12-02-27 25.21 25.49 24.95 405,200 25.22 18.14
12-02-24 25.38 25.38 24.99 374,000 25.35 18.23
12-02-23 24.84 25.35 24.71 537,200 25.24 18.15
12-02-22 25.10 25.26 24.71 583,100 24.74 17.79
12-02-21 25.51 25.51 24.89 670,800 25.06 18.02
Date Open High Low Vol Cls adjCls
12-02-17 25.45 25.62 25.11 626,000 25.38 18.25
12-02-16 24.87 25.48 24.87 660,500 25.30 18.20
12-02-15 24.74 24.90 24.53 478,100 24.81 17.84
12-02-14 25.12 25.12 24.52 759,000 24.73 17.79
12-02-13 25.12 25.34 25.00 476,300 25.16 18.10
12-02-10 24.81 25.00 24.63 453,400 24.85 17.87
12-02-09 25.09 25.25 24.69 520,200 24.98 17.97
12-02-08 25.01 25.23 24.87 431,000 25.04 18.01
12-02-07 24.94 25.09 24.85 646,600 24.99 17.97
Date Open High Low Vol Cls adjCls
12-02-06 24.71 25.00 24.66 461,200 25.00 17.98
12-02-03 24.97 24.98 24.69 673,400 24.78 17.82
12-02-02 24.85 24.87 24.49 464,500 24.73 17.79
12-02-01 24.38 24.75 24.22 651,300 24.75 17.80
12-01-31 24.07 24.35 23.87 937,000 24.23 17.43
12-01-30 24.03 24.13 23.75 671,500 23.96 17.23
12-01-27 24.35 24.45 24.02 507,600 24.21 17.41
12-01-26 24.50 24.68 24.32 560,400 24.39 17.54
12-01-25 24.39 24.45 24.01 770,400 24.40 17.55
Date Open High Low Vol Cls adjCls
12-01-24 24.57 24.94 24.48 981,500 24.82 17.53
12-01-23 25.00 25.00 24.42 655,400 24.65 17.41
12-01-20 24.45 24.98 24.33 898,500 24.97 17.63
12-01-19 24.33 24.58 24.24 506,100 24.47 17.28
12-01-18 24.26 24.49 24.20 736,500 24.24 17.12
12-01-17 24.26 24.52 24.16 941,100 24.23 17.11
12-01-13 24.26 24.75 24.15 622,100 24.57 17.35
12-01-12 24.43 24.43 24.10 515,800 24.39 17.22
12-01-11 23.99 24.35 23.91 387,700 24.30 17.16
Date Open High Low Vol Cls adjCls
12-01-10 24.03 24.26 23.98 764,600 24.07 17.00
12-01-09 23.78 23.87 23.56 428,500 23.77 16.79
12-01-06 23.80 23.97 23.49 435,700 23.62 16.68
12-01-05 23.26 23.75 22.89 502,100 23.75 16.77
12-01-04 23.33 23.60 23.10 665,600 23.30 16.45
12-01-03 23.51 23.91 23.10 885,100 23.36 16.50
11-12-30 23.28 23.42 22.97 615,400 22.98 16.23
11-12-29 23.24 23.55 23.17 444,200 23.33 16.47
11-12-28 23.45 23.45 23.07 474,900 23.15 16.35
Date Open High Low Vol Cls adjCls
11-12-27 23.31 23.67 23.17 462,100 23.36 16.50
11-12-23 23.15 23.37 23.10 283,200 23.30 16.45
11-12-22 22.90 23.26 22.82 545,600 23.02 16.26
11-12-21 22.29 22.79 22.14 521,300 22.75 16.07
11-12-20 21.91 22.37 21.80 927,700 22.29 15.74
11-12-19 22.52 22.54 21.92 569,400 21.95 15.50
11-12-16 22.30 22.60 22.05 1,155,700 22.34 15.78
11-12-15 21.88 22.41 21.72 1,211,200 22.16 15.65
11-12-14 21.51 21.89 21.39 705,200 21.54 15.21
Date Open High Low Vol Cls adjCls
11-12-13 21.96 22.29 21.45 568,100 21.59 15.25
11-12-12 21.94 22.04 21.71 775,200 21.84 15.42
11-12-09 22.03 22.39 21.81 892,100 22.22 15.69
11-12-08 22.07 22.20 21.75 1,190,700 21.87 15.44
11-12-07 22.03 22.15 21.64 607,800 22.11 15.61
11-12-06 22.09 22.26 21.91 414,400 22.16 15.65
11-12-05 22.26 22.41 21.92 604,500 22.09 15.60
11-12-02 22.00 22.32 21.85 707,200 21.90 15.46
11-12-01 21.85 22.08 21.65 739,400 21.71 15.33
Date Open High Low Vol Cls adjCls
11-11-30 21.61 22.14 21.48 1,642,200 22.03 15.56
11-11-29 20.72 20.97 20.58 1,072,500 20.86 14.73
11-11-28 20.50 20.68 20.20 931,400 20.62 14.56
11-11-25 19.86 20.11 19.77 584,300 19.80 13.98
11-11-23 20.27 20.32 19.79 1,050,800 19.82 14.00
11-11-22 20.54 20.62 20.21 1,273,400 20.40 14.41
11-11-21 21.00 21.12 20.38 1,100,300 20.54 14.50
11-11-18 21.19 21.44 21.10 742,800 21.33 15.06
11-11-17 21.57 21.65 20.99 760,400 21.05 14.86
Date Open High Low Vol Cls adjCls
11-11-16 21.73 22.11 21.60 639,000 21.61 15.26
11-11-15 21.74 22.19 21.60 908,400 21.99 15.53
11-11-14 22.19 22.23 21.70 1,121,400 21.82 15.41
11-11-11 22.26 22.54 22.11 1,240,600 22.31 15.75
11-11-10 22.34 22.43 21.86 983,800 22.03 15.56
11-11-09 22.48 22.88 22.02 1,273,200 22.07 15.58
11-11-08 23.17 23.53 22.64 1,267,900 23.13 16.33
11-11-07 24.12 24.41 23.10 777,500 23.53 16.62
11-11-04 24.31 24.51 23.88 899,500 24.22 17.10
Date Open High Low Vol Cls adjCls
11-11-03 24.38 24.62 23.76 689,500 24.49 17.29
11-11-02 23.85 24.13 23.38 1,043,900 24.10 17.02
11-11-01 23.18 23.95 23.12 1,402,500 23.32 16.47
11-10-31 24.13 24.40 23.93 1,095,900 24.03 16.97
11-10-28 24.37 24.65 24.16 791,200 24.58 17.36
11-10-27 24.10 24.65 23.93 940,200 24.50 17.30
11-10-26 23.04 23.51 22.83 918,200 23.39 16.52
11-10-25 23.39 23.44 22.70 929,300 22.77 16.08
11-10-24 23.18 23.64 22.89 925,600 23.53 16.62
Date Open High Low Vol Cls adjCls
11-10-21 23.17 23.70 23.01 934,500 23.68 16.40
11-10-20 22.73 22.90 22.25 820,200 22.88 15.85
11-10-19 22.51 23.12 22.41 1,229,200 22.77 15.77
11-10-18 21.73 22.69 21.55 736,000 22.61 15.66
11-10-17 22.27 22.28 21.58 890,700 21.66 15.00
11-10-14 22.30 22.43 22.05 848,700 22.35 15.48
11-10-13 21.75 22.23 21.48 1,197,900 21.94 15.20
11-10-12 21.71 22.30 21.38 942,500 21.99 15.23
11-10-11 21.55 21.78 21.28 634,800 21.47 14.87
Date Open High Low Vol Cls adjCls
11-10-10 20.70 21.81 20.70 909,000 21.80 15.10
11-10-07 21.28 21.30 20.36 979,100 20.40 14.13
11-10-06 20.43 21.19 20.25 956,700 21.14 14.64
11-10-05 20.41 20.55 19.55 2,088,600 20.42 14.15
11-10-04 19.65 20.48 19.22 1,600,000 20.42 14.15
11-10-03 20.90 21.21 19.88 1,451,600 19.92 13.80
11-09-30 21.40 21.82 21.22 954,600 21.23 14.71
11-09-29 22.23 22.23 21.29 1,396,800 21.72 15.05
11-09-28 22.95 22.95 21.57 1,325,100 21.63 14.98
Date Open High Low Vol Cls adjCls
11-09-27 23.00 23.59 22.65 1,170,200 22.81 15.80
11-09-26 22.42 22.54 21.63 649,100 22.52 15.60
11-09-23 21.70 22.20 21.46 656,100 22.17 15.36
11-09-22 21.85 22.05 21.35 1,160,800 21.72 15.05
11-09-21 23.68 23.83 22.36 888,600 22.39 15.51
11-09-20 23.92 24.12 23.62 1,102,000 23.67 16.40
11-09-19 23.53 24.09 23.53 558,500 23.80 16.49
11-09-16 23.70 24.23 23.58 978,600 24.19 16.76
11-09-15 23.39 23.88 23.24 892,100 23.88 16.54
Date Open High Low Vol Cls adjCls
11-09-14 22.91 23.38 22.48 805,900 23.08 15.99
11-09-13 22.54 22.86 22.34 577,500 22.74 15.75
11-09-12 21.94 22.49 21.85 804,200 22.46 15.56
11-09-09 22.53 22.71 22.19 1,336,700 22.32 15.46
11-09-08 22.80 23.12 22.57 651,600 22.71 15.73
11-09-07 22.33 22.98 21.94 1,269,200 22.97 15.91
11-09-06 21.86 22.32 21.53 865,700 21.86 15.14
11-09-02 22.45 23.02 22.30 678,800 22.34 15.48
11-09-01 23.46 23.56 22.90 873,700 23.00 15.93
Date Open High Low Vol Cls adjCls
11-08-31 23.59 23.82 23.22 887,300 23.48 16.27
11-08-30 23.30 23.59 22.97 623,600 23.43 16.23
11-08-29 22.77 23.41 22.62 752,200 23.41 16.22
11-08-26 21.86 22.53 21.48 798,600 22.37 15.50
11-08-25 22.68 22.85 21.92 1,121,300 22.10 15.31
11-08-24 21.93 22.46 21.71 1,167,900 22.45 15.55
11-08-23 20.98 21.91 20.75 1,164,900 21.90 15.17
11-08-22 21.46 21.58 20.38 1,424,600 20.81 14.42
11-08-19 21.09 21.60 20.86 1,258,500 20.98 14.53
Date Open High Low Vol Cls adjCls
11-08-18 22.00 22.39 21.23 1,322,700 21.45 14.86
11-08-17 22.70 22.92 22.47 583,900 22.83 15.82
11-08-16 22.57 22.88 22.30 1,016,900 22.57 15.64
11-08-15 21.85 22.88 21.81 1,114,500 22.87 15.84
11-08-12 21.80 22.23 21.38 855,800 21.62 14.98
11-08-11 20.77 22.00 20.38 1,781,400 21.60 14.96
11-08-10 20.89 21.86 20.51 2,034,700 20.61 14.28
11-08-09 19.15 21.55 19.07 2,810,000 21.50 14.89
11-08-08 20.78 20.92 19.00 2,656,700 19.05 13.20
Date Open High Low Vol Cls adjCls
11-08-05 22.50 22.54 21.12 2,305,400 21.39 14.82
11-08-04 23.41 23.70 22.28 1,544,300 22.31 15.46
11-08-03 24.03 24.04 23.11 1,355,300 23.72 16.43
11-08-02 25.09 25.20 23.94 1,238,200 23.96 16.60
11-08-01 25.60 25.73 24.93 1,461,200 25.22 17.47
11-07-29 24.86 25.32 24.62 980,900 25.25 17.49
11-07-28 24.85 25.33 24.56 825,200 25.07 17.37
11-07-27 25.49 25.49 24.80 831,000 24.80 17.18
11-07-26 25.60 25.74 25.31 488,700 25.56 17.71
Date Open High Low Vol Cls adjCls
11-07-25 25.34 25.55 25.12 761,500 25.44 17.62
11-07-22 25.66 25.72 25.37 533,700 25.56 17.71
11-07-21 25.22 25.67 25.22 1,096,200 25.65 17.77
11-07-20 25.10 25.23 24.94 616,000 25.17 17.44
11-07-19 24.75 25.12 24.75 841,100 25.10 17.39
11-07-18 24.74 24.80 24.41 1,030,500 24.75 17.15
11-07-15 24.53 24.86 24.31 1,026,400 24.84 17.21
11-07-14 24.89 24.98 24.32 1,539,400 24.50 16.97
11-07-13 24.96 25.17 24.79 1,386,000 24.89 17.24
Date Open High Low Vol Cls adjCls
11-07-12 24.78 25.10 24.72 1,232,700 24.88 17.24
11-07-11 24.67 25.03 24.66 933,700 24.81 17.19
11-07-08 24.75 25.11 24.72 869,900 25.04 17.35
11-07-07 24.98 25.20 24.92 709,400 25.05 17.35
11-07-06 24.90 25.27 24.85 792,700 25.23 17.17
11-07-05 24.85 24.97 24.56 688,600 24.92 16.96
11-07-01 24.36 24.90 24.24 964,100 24.85 16.91
11-06-30 24.46 24.73 24.24 923,100 24.25 16.50
11-06-29 24.35 24.49 24.03 683,400 24.45 16.64
Date Open High Low Vol Cls adjCls
11-06-28 23.90 24.26 23.73 710,600 24.21 16.47
11-06-27 23.73 23.93 23.63 461,000 23.77 16.17
11-06-24 23.80 23.93 23.42 880,800 23.79 16.19
11-06-23 23.77 23.95 23.37 1,029,700 23.73 16.15
11-06-22 24.08 24.44 24.00 782,900 24.06 16.37
11-06-21 23.45 24.38 23.34 1,334,000 24.12 16.41
11-06-20 22.92 23.43 22.91 564,900 23.33 15.87
11-06-17 23.19 23.21 22.86 1,046,000 22.91 15.59
11-06-16 22.90 23.04 22.62 1,874,200 22.96 15.62
Date Open High Low Vol Cls adjCls
11-06-15 22.45 23.16 22.35 2,220,100 22.91 15.59
11-06-14 21.94 22.20 21.80 648,600 22.13 15.06
11-06-13 21.65 21.90 21.48 731,300 21.68 14.75
11-06-10 22.21 22.26 21.56 1,301,400 21.60 14.70
11-06-09 22.61 22.66 22.19 1,162,700 22.33 15.19
11-06-08 22.84 23.00 22.50 766,000 22.50 15.31
11-06-07 22.82 23.09 22.72 825,500 22.88 15.57
11-06-06 23.14 23.28 22.73 749,300 22.74 15.47
11-06-03 23.09 23.42 22.88 770,500 23.14 15.74
Date Open High Low Vol Cls adjCls
11-06-02 23.95 24.07 23.15 1,026,400 23.34 15.88
11-06-01 24.66 24.84 23.82 828,200 23.87 16.24
11-05-31 24.67 24.71 24.52 759,900 24.68 16.79
11-05-27 24.38 24.53 24.31 261,300 24.48 16.66
11-05-26 24.00 24.44 23.95 399,200 24.26 16.51
11-05-25 24.06 24.18 23.80 343,400 24.04 16.36
11-05-24 24.11 24.20 23.97 347,200 24.09 16.39
11-05-23 23.88 24.10 23.85 548,000 23.94 16.29
11-05-20 24.49 24.54 24.18 525,400 24.18 16.45
Date Open High Low Vol Cls adjCls
11-05-19 24.27 24.58 24.06 554,900 24.56 16.71
11-05-18 24.26 24.26 23.93 537,400 24.19 16.46
11-05-17 24.25 24.38 23.93 543,100 24.24 16.49
11-05-16 24.17 24.61 24.16 512,300 24.31 16.54
11-05-13 24.45 24.56 24.17 446,600 24.23 16.49
11-05-12 24.17 24.66 24.08 476,000 24.45 16.64
11-05-11 24.41 24.59 24.18 678,000 24.27 16.51
11-05-10 23.92 24.46 23.92 742,100 24.41 16.61
11-05-09 23.57 24.19 23.35 865,200 23.97 16.31
Date Open High Low Vol Cls adjCls
11-05-06 23.69 23.69 23.14 758,600 23.29 15.85
11-05-05 23.20 23.52 23.18 644,700 23.42 15.93
11-05-04 23.64 23.70 23.37 517,700 23.40 15.92
11-05-03 23.87 24.09 23.41 624,800 23.62 16.07
11-05-02 24.30 24.30 23.87 624,500 23.99 16.32
11-04-29 24.48 24.49 24.14 801,000 24.15 16.43
11-04-28 24.18 24.51 24.10 734,900 24.41 16.61
11-04-27 24.32 24.36 24.10 693,200 24.18 16.45
11-04-26 24.38 24.69 24.28 944,900 24.56 16.40
Date Open High Low Vol Cls adjCls
11-04-25 24.30 24.50 24.23 675,800 24.27 16.21
11-04-21 24.25 24.49 24.07 567,700 24.30 16.23
11-04-20 24.08 24.34 24.00 749,600 24.16 16.14
11-04-19 23.15 23.79 23.15 566,100 23.79 15.89
11-04-18 22.97 23.23 22.90 726,300 23.09 15.42
11-04-15 23.23 23.30 23.10 566,300 23.25 15.53
11-04-14 22.89 23.34 22.89 719,900 23.20 15.50
11-04-13 23.19 23.27 23.01 501,600 23.05 15.40
11-04-12 23.06 23.25 22.97 567,400 23.05 15.40
Date Open High Low Vol Cls adjCls
11-04-11 23.13 23.45 23.02 348,800 23.12 15.44
11-04-08 23.34 23.47 23.01 440,500 23.08 15.42
11-04-07 23.67 23.73 23.14 819,200 23.26 15.54
11-04-06 23.70 23.70 23.43 402,600 23.69 15.82
11-04-05 23.48 23.69 23.32 535,800 23.56 15.74
11-04-04 23.43 23.55 23.33 737,200 23.51 15.70
11-04-01 23.24 23.59 23.21 791,300 23.37 15.61
11-03-31 23.05 23.23 22.97 693,800 23.15 15.46
11-03-30 22.72 23.27 22.62 855,300 23.07 15.41
Date Open High Low Vol Cls adjCls
11-03-29 22.73 22.89 22.51 898,200 22.67 15.14
11-03-28 22.97 23.08 22.71 653,900 22.74 15.19
11-03-25 23.00 23.19 22.75 447,700 22.91 15.30
11-03-24 22.72 23.00 22.42 598,800 22.88 15.28
11-03-23 22.76 22.76 22.33 623,600 22.55 15.06
11-03-22 23.09 23.14 22.54 618,400 22.74 15.19
11-03-21 22.97 23.21 22.86 566,300 23.10 15.43
11-03-18 22.70 22.90 22.53 1,051,300 22.68 15.15
11-03-17 22.47 22.59 22.09 748,100 22.42 14.97
Date Open High Low Vol Cls adjCls
11-03-16 22.45 22.54 21.86 1,243,900 22.03 14.71
11-03-15 22.07 22.67 21.79 1,029,300 22.47 15.01
11-03-14 22.55 22.76 22.40 772,100 22.71 15.17
11-03-11 22.82 22.94 22.55 1,017,200 22.61 15.10
11-03-10 22.74 23.19 22.72 1,464,900 22.73 15.18
11-03-09 22.71 22.89 22.52 630,700 22.70 15.16
11-03-08 22.34 23.00 22.34 1,225,600 22.74 15.19
11-03-07 22.74 22.90 22.32 807,100 22.39 14.95
11-03-04 23.10 23.24 22.50 1,087,100 22.61 15.10
Date Open High Low Vol Cls adjCls
11-03-03 22.86 23.17 22.73 1,004,400 23.16 15.47
11-03-02 22.63 22.84 22.40 1,192,600 22.57 15.07
11-03-01 23.10 23.19 22.58 1,390,100 22.62 15.11
11-02-28 23.30 23.36 22.95 1,226,200 23.00 15.36
11-02-25 22.74 23.50 22.60 1,629,800 23.22 15.51
11-02-24 22.88 23.05 22.42 1,337,000 22.58 15.08
11-02-23 23.78 23.87 22.82 2,192,800 23.06 15.40
11-02-22 24.28 24.39 23.80 1,820,800 23.84 15.92
11-02-18 25.63 25.65 24.40 1,592,500 24.57 16.41
Date Open High Low Vol Cls adjCls
11-02-17 25.51 25.71 25.48 880,600 25.50 17.03
11-02-16 25.54 25.94 25.46 775,800 25.51 17.04
11-02-15 25.47 25.80 25.30 837,000 25.34 16.93
11-02-14 25.56 25.75 25.34 640,100 25.56 17.07
11-02-11 25.43 25.83 25.43 756,000 25.52 17.05
11-02-10 25.59 25.78 25.28 718,900 25.45 17.00
11-02-09 25.63 25.90 25.55 814,900 25.64 17.13
11-02-08 25.67 25.86 25.51 926,300 25.65 17.13
11-02-07 24.96 25.71 24.93 834,000 25.62 17.11
Date Open High Low Vol Cls adjCls
11-02-04 24.93 25.00 24.69 664,800 24.86 16.60
11-02-03 24.85 25.04 24.66 703,200 24.86 16.60
11-02-02 25.04 25.07 24.71 855,000 24.86 16.60
11-02-01 24.98 25.26 24.50 1,222,400 25.20 16.83
11-01-31 24.58 24.94 24.58 1,082,700 24.87 16.61
11-01-28 25.26 25.34 24.50 814,100 24.54 16.39
11-01-27 25.01 25.44 24.96 932,000 25.25 16.86
11-01-26 25.42 25.42 24.77 1,247,600 24.89 16.62
11-01-25 25.18 25.72 25.18 1,171,000 25.71 16.87
Date Open High Low Vol Cls adjCls
11-01-24 24.84 25.44 24.83 791,900 25.24 16.56
11-01-21 24.80 24.86 24.65 649,700 24.81 16.28
11-01-20 24.57 24.90 24.50 744,300 24.68 16.20
11-01-19 25.04 25.07 24.50 786,600 24.60 16.14
11-01-18 24.56 25.03 24.50 1,216,500 25.03 16.43
11-01-14 24.35 24.63 24.32 724,200 24.63 16.16
11-01-13 24.13 24.63 24.12 944,400 24.33 15.97
11-01-12 24.04 24.11 23.90 574,400 24.11 15.82
11-01-11 23.97 24.00 23.69 927,100 23.91 15.69
Date Open High Low Vol Cls adjCls
11-01-10 23.72 23.97 23.58 794,600 23.90 15.68
11-01-07 23.68 23.87 23.43 727,900 23.82 15.63
11-01-06 23.75 23.79 23.48 637,900 23.60 15.49
11-01-05 23.25 23.74 23.13 919,500 23.67 15.53
11-01-04 23.78 23.80 23.18 1,248,600 23.22 15.24
11-01-03 23.31 23.69 23.25 809,900 23.68 15.54
10-12-31 23.06 23.23 22.96 416,800 23.04 15.12
10-12-30 22.90 23.24 22.88 666,200 23.10 15.16
10-12-29 23.00 23.04 22.69 576,400 22.87 15.01
Date Open High Low Vol Cls adjCls
10-12-28 22.61 23.00 22.53 644,100 22.94 15.05
10-12-27 22.24 22.53 22.23 510,200 22.53 14.78
10-12-23 22.23 22.47 22.23 775,600 22.28 14.62
10-12-22 22.29 22.40 22.10 1,126,800 22.20 14.57
10-12-21 22.33 22.36 22.14 781,600 22.25 14.60
10-12-20 22.31 22.40 22.10 605,800 22.21 14.57
10-12-17 22.00 22.30 21.88 1,307,000 22.19 14.56
10-12-16 21.66 21.91 21.50 774,600 21.91 14.38
10-12-15 21.97 22.12 21.55 1,050,400 21.56 14.15
Date Open High Low Vol Cls adjCls
10-12-14 22.26 22.37 21.94 810,800 22.00 14.44
10-12-13 22.41 22.41 22.11 538,100 22.23 14.59
10-12-10 22.26 22.41 22.04 665,100 22.26 14.61
10-12-09 22.81 22.99 22.19 1,515,600 22.20 14.57
10-12-08 22.84 22.84 22.37 771,000 22.53 14.78
10-12-07 22.91 23.00 22.63 790,800 22.73 14.92
10-12-06 22.56 22.70 22.42 622,400 22.60 14.83
10-12-03 22.65 22.72 22.42 567,100 22.62 14.84
10-12-02 22.51 22.71 22.40 742,400 22.70 14.90
Date Open High Low Vol Cls adjCls
10-12-01 22.48 22.65 22.22 718,200 22.44 14.73
10-11-30 22.15 22.36 22.09 1,122,700 22.12 14.52
10-11-29 22.23 22.43 22.05 901,400 22.40 14.70
10-11-26 22.10 22.43 22.10 267,900 22.33 14.65
10-11-24 22.12 22.35 22.02 591,200 22.35 14.67
10-11-23 21.90 21.95 21.67 632,500 21.85 14.34
10-11-22 21.98 22.19 21.96 592,800 22.13 14.52
10-11-19 21.74 22.13 21.53 619,700 22.07 14.48
10-11-18 22.39 22.39 21.62 953,600 21.77 14.29
Date Open High Low Vol Cls adjCls
10-11-17 21.54 22.25 21.48 1,139,900 22.02 14.45
10-11-16 22.19 22.31 21.34 1,315,400 21.43 14.06
10-11-15 22.43 22.58 22.22 866,900 22.32 14.65
10-11-12 22.24 22.55 22.24 1,401,800 22.32 14.65
10-11-11 22.10 22.52 22.10 643,700 22.36 14.67
10-11-10 22.24 22.41 22.07 1,171,900 22.29 14.63
10-11-09 24.23 24.23 22.05 3,184,700 22.18 14.56
10-11-08 24.19 24.73 24.00 1,026,800 24.13 15.83
10-11-05 23.83 24.10 23.81 750,600 24.08 15.80
Date Open High Low Vol Cls adjCls
10-11-04 23.39 23.81 23.23 768,200 23.76 15.59
10-11-03 23.29 23.39 23.08 388,300 23.15 15.19
10-11-02 23.31 23.47 23.15 551,400 23.28 15.28
10-11-01 22.98 23.23 22.88 654,800 23.14 15.19
10-10-29 22.99 23.13 22.79 801,900 22.81 14.97
10-10-28 23.16 23.25 22.70 595,800 23.02 15.11
10-10-27 23.25 23.43 22.83 1,000,600 23.02 15.11
10-10-26 23.73 23.94 23.55 792,300 23.71 15.26
10-10-25 23.87 24.05 23.73 835,700 23.80 15.32
Date Open High Low Vol Cls adjCls
10-10-22 23.73 23.95 23.66 745,200 23.71 15.26
10-10-21 23.95 24.00 23.50 900,000 23.62 15.21
10-10-20 23.16 24.16 23.16 1,328,000 23.81 15.33
10-10-19 23.28 23.47 22.93 1,017,600 23.03 14.83
10-10-18 22.82 23.52 22.79 890,100 23.45 15.10
10-10-15 22.96 23.06 22.63 927,900 22.75 14.65
10-10-14 23.13 23.35 22.77 1,076,500 22.82 14.69
10-10-13 22.85 23.23 22.67 853,100 23.08 14.86
10-10-12 22.50 22.78 22.31 789,000 22.73 14.63
Date Open High Low Vol Cls adjCls
10-10-11 22.69 22.74 22.48 517,400 22.55 14.52
10-10-08 22.56 22.74 22.29 569,600 22.69 14.61
10-10-07 22.56 22.61 22.39 1,024,100 22.50 14.48
10-10-06 22.54 22.55 22.23 1,254,800 22.42 14.43
10-10-05 22.60 22.76 22.40 1,555,500 22.56 14.52
10-10-04 22.31 22.48 22.15 954,000 22.39 14.41
10-10-01 22.52 22.56 22.20 826,200 22.33 14.38
10-09-30 22.50 22.58 22.17 1,222,400 22.33 14.38
10-09-29 22.48 22.56 22.15 1,386,200 22.38 14.41
Date Open High Low Vol Cls adjCls
10-09-28 22.02 22.63 21.82 1,178,500 22.58 14.54
10-09-27 22.00 22.11 21.77 965,400 21.99 14.16
10-09-24 21.58 22.04 21.38 932,600 22.03 14.18
10-09-23 21.63 21.86 21.33 962,200 21.40 13.78
10-09-22 21.88 22.21 21.82 961,700 21.87 14.08
10-09-21 22.36 22.44 21.96 798,400 21.99 14.16
10-09-20 22.04 22.38 21.90 1,263,500 22.32 14.37
10-09-17 21.92 22.06 21.65 980,000 22.01 14.17
10-09-16 21.71 21.89 21.58 677,000 21.81 14.04
Date Open High Low Vol Cls adjCls
10-09-15 21.37 21.90 21.37 1,012,900 21.83 14.05
10-09-14 21.28 21.61 21.15 746,100 21.47 13.82
10-09-13 21.20 21.41 20.93 835,300 21.37 13.76
10-09-10 21.10 21.14 20.85 596,300 20.99 13.51
10-09-09 21.21 21.22 20.87 1,226,900 21.00 13.52
10-09-08 20.63 20.98 20.55 886,400 20.88 13.44
10-09-07 20.88 20.92 20.55 667,000 20.55 13.23
10-09-03 21.06 21.11 20.83 1,157,000 21.02 13.53
10-09-02 20.30 20.76 20.20 1,055,700 20.76 13.36
Date Open High Low Vol Cls adjCls
10-09-01 19.86 20.28 19.67 1,959,800 20.27 13.05
10-08-31 19.34 19.85 19.21 1,513,200 19.55 12.59
10-08-30 19.64 19.75 19.38 773,800 19.38 12.48
10-08-27 19.72 19.76 19.18 1,633,600 19.74 12.71
10-08-26 19.81 19.81 19.49 1,482,000 19.52 12.57
10-08-25 19.30 19.76 19.29 1,228,500 19.70 12.68
10-08-24 19.34 19.71 19.06 1,071,200 19.45 12.52
10-08-23 19.83 19.94 19.64 907,400 19.64 12.64
10-08-20 19.70 19.72 19.46 750,800 19.67 12.66
Date Open High Low Vol Cls adjCls
10-08-19 19.97 20.12 19.60 1,524,400 19.73 12.70
10-08-18 20.37 20.42 20.12 922,200 20.15 12.97
10-08-17 20.41 20.56 20.16 1,260,400 20.37 13.11
10-08-16 20.05 20.46 20.05 692,700 20.20 13.00
10-08-13 20.22 20.44 20.16 862,600 20.17 12.98
10-08-12 20.45 20.62 20.20 1,246,300 20.26 13.04
10-08-11 20.89 21.30 20.74 1,639,700 20.77 13.37
10-08-10 21.08 21.58 21.05 1,457,200 21.35 13.74
10-08-09 20.99 21.42 20.86 1,156,700 21.34 13.74
Date Open High Low Vol Cls adjCls
10-08-06 20.09 20.85 20.09 1,632,700 20.82 13.40
10-08-05 20.46 20.69 20.37 1,081,200 20.45 13.17
10-08-04 20.65 20.69 20.38 1,185,600 20.58 13.25
10-08-03 20.53 20.72 20.29 913,900 20.51 13.20
10-08-02 20.85 21.00 20.62 1,387,500 20.69 13.32
10-07-30 20.16 20.67 20.05 1,074,100 20.45 13.17
10-07-29 20.45 20.65 20.12 1,035,400 20.49 13.19
10-07-28 20.51 20.75 20.28 1,474,900 20.30 13.07
10-07-27 21.28 21.33 20.54 1,599,500 20.91 13.17
Date Open High Low Vol Cls adjCls
10-07-26 20.60 21.08 20.34 1,206,300 21.06 13.27
10-07-23 20.15 20.52 19.78 1,493,100 20.50 12.91
10-07-22 19.83 20.37 19.71 1,733,400 20.19 12.72
10-07-21 20.08 20.14 19.51 1,464,800 19.60 12.35
10-07-20 19.78 20.03 19.48 1,851,700 19.98 12.59
10-07-19 19.76 20.13 19.46 1,023,500 20.07 12.64
10-07-16 20.18 20.18 19.58 1,329,600 19.67 12.39
10-07-15 20.46 20.48 20.01 1,617,400 20.32 12.80
10-07-14 20.42 20.59 20.07 1,001,100 20.37 12.83
Date Open High Low Vol Cls adjCls
10-07-13 20.07 20.61 19.92 1,377,600 20.49 12.91
10-07-12 19.75 20.00 19.56 1,329,700 19.75 12.44
10-07-09 19.69 19.94 19.57 1,200,300 19.83 12.49
10-07-08 19.95 20.03 19.44 1,845,600 19.76 12.45
10-07-07 19.24 19.80 19.24 2,538,200 19.70 12.41
10-07-06 20.11 20.27 18.99 1,893,300 19.15 12.06
10-07-02 20.39 20.55 19.79 1,534,900 19.81 12.48
10-07-01 21.06 21.20 19.99 2,257,300 20.25 12.76
10-06-30 21.08 21.58 20.98 1,754,100 21.10 13.29
Date Open High Low Vol Cls adjCls
10-06-29 21.49 21.60 20.88 1,299,300 21.08 13.28
10-06-28 21.99 22.21 21.87 655,400 21.91 13.80
10-06-25 21.63 22.06 21.40 1,324,000 22.05 13.89
10-06-24 21.80 22.04 21.51 903,100 21.56 13.58
10-06-23 21.98 22.22 21.57 1,361,600 21.96 13.83
10-06-22 23.03 23.24 22.06 1,536,500 22.06 13.90
10-06-21 23.42 23.44 22.84 830,600 22.97 14.47
10-06-18 23.33 23.33 22.90 615,600 23.02 14.50
10-06-17 23.38 23.41 22.95 574,500 23.23 14.63
Date Open High Low Vol Cls adjCls
10-06-16 23.35 23.48 23.03 1,030,800 23.28 14.66
10-06-15 23.07 23.57 22.73 828,400 23.51 14.81
10-06-14 22.77 23.03 22.47 1,274,300 22.77 14.34
10-06-11 22.00 22.45 21.88 852,900 22.42 14.12
10-06-10 22.02 22.33 21.65 1,310,700 22.24 14.01
10-06-09 21.69 22.23 21.44 1,039,000 21.58 13.59
10-06-08 21.35 21.66 20.69 1,649,900 21.60 13.61
10-06-07 21.21 21.69 20.99 1,160,800 21.30 13.42
10-06-04 22.03 22.29 21.01 1,264,600 21.08 13.28
Date Open High Low Vol Cls adjCls
10-06-03 22.51 22.81 22.28 701,400 22.57 14.22
10-06-02 22.12 22.59 21.69 1,377,200 22.56 14.21
10-06-01 22.23 22.63 21.89 1,061,800 21.92 13.81
10-05-28 22.46 22.86 22.33 1,109,000 22.50 14.17
10-05-27 21.90 22.62 21.57 1,612,400 22.58 14.22
10-05-26 21.90 22.35 21.26 1,912,500 21.37 13.46
10-05-25 20.80 21.78 20.60 1,754,600 21.68 13.66
10-05-24 22.11 22.35 21.58 1,272,700 21.61 13.61
10-05-21 21.17 22.34 20.84 2,126,600 22.26 14.02
Date Open High Low Vol Cls adjCls
10-05-20 22.87 22.91 21.38 2,997,500 21.47 13.52
10-05-19 23.55 24.02 22.88 931,800 23.28 14.66
10-05-18 24.96 25.02 23.62 952,100 23.72 14.94
10-05-17 25.06 25.17 23.75 1,100,600 24.56 15.47
10-05-14 25.63 25.74 24.67 1,639,300 24.87 15.67
10-05-13 26.25 26.43 25.80 1,244,700 25.90 16.31
10-05-12 25.40 26.40 25.06 2,125,000 26.23 16.52
10-05-11 24.53 25.53 24.22 1,714,700 25.05 15.78
10-05-10 25.22 25.26 24.32 2,039,200 25.11 15.82
Date Open High Low Vol Cls adjCls
10-05-07 24.19 24.84 23.30 1,908,700 23.91 15.06
10-05-06 25.73 25.89 22.71 2,351,200 24.25 15.28
10-05-05 26.15 26.43 25.55 1,038,400 25.87 16.30
10-05-04 26.76 27.07 26.32 1,097,500 26.62 16.77
10-05-03 26.82 27.44 26.65 1,299,600 27.21 17.14
10-04-30 27.54 27.76 26.40 1,467,200 26.49 16.69
10-04-29 26.91 27.80 26.79 1,374,100 27.56 17.36
10-04-28 26.87 27.07 26.47 1,051,500 26.65 16.79
10-04-27 27.74 28.13 27.14 1,409,300 27.17 16.83
Date Open High Low Vol Cls adjCls
10-04-26 27.98 28.15 27.83 1,194,600 27.85 17.25
10-04-23 28.05 28.32 27.68 1,595,500 27.97 17.33
10-04-22 27.07 28.05 27.04 1,114,400 27.98 17.33
10-04-21 26.48 27.38 26.48 1,361,300 27.35 16.94
10-04-20 25.70 26.48 25.47 936,200 26.42 16.37
10-04-19 25.34 25.99 25.11 838,100 25.46 15.77
10-04-16 25.81 26.45 25.51 1,432,800 25.58 15.85
10-04-15 26.18 26.29 25.96 1,447,500 26.00 16.11
10-04-14 25.94 26.36 25.74 969,100 26.32 16.30
Date Open High Low Vol Cls adjCls
10-04-13 25.30 25.96 25.30 1,653,500 25.73 15.94
10-04-12 25.43 25.64 25.21 736,500 25.31 15.68
10-04-09 25.03 25.53 24.81 1,053,300 25.53 15.82
10-04-08 25.17 25.43 24.99 860,700 25.04 15.51
10-04-07 25.39 25.84 25.17 980,600 25.29 15.67
10-04-06 24.97 25.74 24.91 916,600 25.48 15.78
10-04-05 24.36 25.19 24.08 1,818,500 25.17 15.59
10-04-01 24.17 24.39 24.01 1,427,700 24.24 15.02
10-03-31 23.47 24.52 23.32 2,435,600 23.95 14.84
Date Open High Low Vol Cls adjCls
10-03-30 23.37 23.78 23.35 1,972,100 23.63 14.64
10-03-29 23.45 23.56 23.17 1,277,300 23.32 14.45
10-03-26 23.69 23.90 23.24 1,057,900 23.34 14.46
10-03-25 23.87 23.94 23.56 1,614,700 23.58 14.61
10-03-24 23.58 23.92 23.52 1,356,200 23.70 14.68
10-03-23 23.63 23.73 23.34 1,267,600 23.67 14.66
10-03-22 23.77 23.82 23.54 2,170,000 23.61 14.63
10-03-19 23.93 24.41 23.83 2,278,400 23.93 14.82
10-03-18 24.45 24.76 24.29 2,027,500 24.33 15.07
Date Open High Low Vol Cls adjCls
10-03-17 24.56 24.63 24.04 1,710,300 24.49 15.17
10-03-16 24.14 24.54 24.04 1,361,700 24.42 15.13
10-03-15 23.58 24.10 23.35 1,373,400 24.04 14.89
10-03-12 23.00 23.75 22.96 1,247,400 23.69 14.68
10-03-11 22.74 23.04 22.53 1,080,100 23.01 14.25
10-03-10 22.80 23.26 22.77 1,082,000 22.86 14.16
10-03-09 22.56 23.07 22.51 852,100 22.75 14.09
10-03-08 22.38 22.76 22.27 907,500 22.65 14.03
10-03-05 22.33 22.55 22.12 1,365,600 22.45 13.91
Date Open High Low Vol Cls adjCls
10-03-04 22.32 22.33 21.97 627,500 22.13 13.71
10-03-03 22.30 22.47 22.20 720,700 22.30 13.81
10-03-02 22.38 22.45 22.01 802,100 22.20 13.75
10-03-01 22.13 22.40 22.04 825,300 22.24 13.78
10-02-26 22.25 22.34 21.80 1,802,500 21.97 13.61
10-02-25 22.15 22.38 21.89 1,718,700 22.28 13.80
10-02-24 22.74 23.18 22.62 1,572,700 23.14 14.33
10-02-23 22.98 23.13 22.49 1,728,600 22.99 14.24
10-02-22 23.22 23.34 22.97 1,044,600 23.02 14.26
Date Open High Low Vol Cls adjCls
10-02-19 23.00 23.19 22.85 1,079,700 23.14 14.33
10-02-18 23.26 23.40 22.70 1,162,000 23.05 14.28
10-02-17 23.21 23.34 23.03 911,200 23.27 14.42
10-02-16 22.73 23.15 22.65 969,200 23.13 14.33
10-02-12 21.55 22.47 21.51 1,199,300 22.47 13.92
10-02-11 21.40 21.86 21.26 797,600 21.85 13.54
10-02-10 21.29 21.78 21.09 593,700 21.42 13.27
10-02-09 21.64 21.76 21.09 1,447,900 21.34 13.22
10-02-08 21.76 21.99 21.31 975,100 21.33 13.21
Date Open High Low Vol Cls adjCls
10-02-05 21.64 22.08 21.28 1,962,600 21.67 13.42
10-02-04 22.00 22.41 21.59 1,906,400 21.63 13.40
10-02-03 22.78 22.95 22.10 1,227,900 22.11 13.70
10-02-02 22.29 23.04 22.22 1,399,200 22.88 14.17
10-02-01 22.28 22.44 22.17 795,200 22.37 13.86
10-01-29 22.29 22.46 21.88 1,204,300 22.12 13.70
10-01-28 22.33 22.36 21.98 810,700 22.16 13.73
10-01-27 22.07 22.36 21.91 2,077,600 22.28 13.80
10-01-26 21.82 22.21 21.63 1,304,800 22.10 13.69
Date Open High Low Vol Cls adjCls
10-01-25 22.15 22.24 21.53 1,407,100 21.85 13.54
10-01-22 22.65 22.75 21.77 1,822,000 21.82 13.52
10-01-21 23.63 23.76 22.54 1,820,800 22.55 13.97
10-01-20 24.15 24.15 23.80 1,469,900 23.87 14.51
10-01-19 23.91 24.32 23.91 1,296,300 24.25 14.74
10-01-15 24.04 24.23 23.80 1,162,000 23.84 14.49
10-01-14 24.66 24.97 24.08 1,781,300 24.14 14.67
10-01-13 24.54 24.78 24.34 809,400 24.74 15.04
10-01-12 24.83 25.02 24.43 1,372,100 24.52 14.90
Date Open High Low Vol Cls adjCls
10-01-11 24.88 25.08 24.70 1,079,500 25.04 15.22
10-01-08 24.27 24.87 24.16 979,200 24.66 14.99
10-01-07 24.13 24.58 23.86 1,071,700 24.35 14.80
10-01-06 23.98 24.27 23.85 1,755,100 24.09 14.64
10-01-05 23.54 24.10 23.48 1,456,700 23.93 14.54
10-01-04 23.82 24.27 23.37 1,850,300 23.54 14.31
09-12-31 23.90 24.02 23.71 1,134,600 23.71 14.41
09-12-30 23.60 23.84 23.55 1,263,800 23.81 14.47
09-12-29 24.01 24.15 23.72 2,110,300 23.77 14.45
Date Open High Low Vol Cls adjCls
09-12-28 23.66 24.27 23.61 1,576,300 24.02 14.60
09-12-24 23.15 23.62 23.07 435,800 23.60 14.34
09-12-23 22.65 23.31 22.55 1,028,100 23.09 14.03
09-12-22 22.11 22.65 22.11 983,000 22.58 13.72
09-12-21 22.04 22.12 21.88 812,100 22.10 13.43
09-12-18 22.02 22.04 21.65 1,323,800 21.85 13.28
09-12-17 21.79 22.02 21.69 1,001,700 21.94 13.34
09-12-16 21.92 22.18 21.65 1,321,700 22.07 13.41
09-12-15 21.93 21.93 21.62 1,471,800 21.70 13.19
Date Open High Low Vol Cls adjCls
09-12-14 21.43 22.00 21.23 1,159,800 22.00 13.37
09-12-11 21.09 21.37 21.04 1,308,600 21.30 12.95
09-12-10 20.91 21.08 20.76 1,181,600 20.91 12.71
09-12-09 21.24 21.45 20.78 1,871,700 20.86 12.68
09-12-08 20.78 21.92 20.66 3,818,700 21.37 12.99
09-12-07 20.88 21.00 20.53 1,948,100 20.81 12.65
09-12-04 20.27 21.05 20.20 2,236,200 20.97 12.75
09-12-03 20.25 20.44 19.80 1,516,300 19.88 12.08
09-12-02 19.59 20.25 19.46 1,299,900 20.13 12.24
Date Open High Low Vol Cls adjCls
09-12-01 19.53 19.70 19.42 1,308,600 19.59 11.91
09-11-30 18.69 19.47 18.45 2,320,900 19.41 11.80
09-11-27 18.47 18.99 18.28 946,900 18.60 11.31
09-11-25 19.09 19.45 18.65 2,169,900 19.17 11.65
09-11-24 18.71 18.87 17.96 2,230,700 18.24 11.09
09-11-23 18.80 18.93 18.59 2,056,600 18.76 11.40
09-11-20 18.38 18.61 18.17 1,263,900 18.49 11.24
09-11-19 18.95 19.02 18.36 2,141,500 18.52 11.26
09-11-18 18.93 19.25 18.62 1,508,200 19.18 11.66
Date Open High Low Vol Cls adjCls
09-11-17 19.18 19.41 18.86 2,102,500 18.89 11.48
09-11-16 18.98 19.33 18.79 1,604,400 19.27 11.71
09-11-13 18.69 18.72 18.38 1,050,100 18.70 11.37
09-11-12 18.99 19.11 18.56 1,178,300 18.60 11.31
09-11-11 18.99 19.35 18.78 1,099,400 19.00 11.55
09-11-10 18.75 18.89 18.40 1,945,300 18.74 11.39
09-11-09 19.13 19.28 18.39 2,936,700 18.92 11.50
09-11-06 18.97 19.29 18.55 1,933,500 19.20 11.67
09-11-05 19.47 19.47 18.79 2,399,700 19.36 11.77
Date Open High Low Vol Cls adjCls
09-11-04 19.70 19.85 19.08 2,714,400 19.16 11.65
09-11-03 19.24 19.65 19.08 1,305,300 19.63 11.93
09-11-02 19.49 19.76 18.87 1,891,300 19.41 11.80
09-10-30 19.69 19.76 19.04 2,569,200 19.31 11.74
09-10-29 19.19 20.12 19.14 2,132,800 19.93 12.11
09-10-28 19.85 20.23 18.93 2,562,200 18.98 11.54
09-10-27 20.45 20.58 19.75 2,036,300 19.86 12.07
09-10-26 20.65 21.27 20.28 1,890,800 20.32 12.35
09-10-23 21.13 21.13 20.49 1,527,200 20.59 12.51
Date Open High Low Vol Cls adjCls
09-10-22 20.90 21.12 20.46 2,165,600 20.99 12.76
09-10-21 21.34 21.68 20.89 1,982,000 20.92 12.72
09-10-20 21.62 21.73 21.29 1,272,800 21.35 12.98
09-10-19 20.93 21.75 20.81 1,140,600 21.63 13.15
09-10-16 21.12 21.23 20.79 1,141,200 20.82 12.65
09-10-15 21.43 21.57 21.16 1,271,700 21.36 12.98
09-10-14 20.97 21.82 20.82 1,688,000 21.71 13.20
09-10-13 20.68 20.82 20.42 1,103,000 20.65 12.55
09-10-12 20.95 21.03 20.56 518,900 20.77 12.62
Date Open High Low Vol Cls adjCls
09-10-09 20.85 20.89 20.24 1,019,300 20.82 12.65
09-10-08 20.89 21.11 20.56 1,889,500 20.94 12.73
09-10-07 20.29 20.74 20.06 1,525,200 20.70 12.58
09-10-06 20.63 20.95 20.14 1,724,500 20.48 12.45
09-10-05 19.83 20.68 19.74 2,207,100 20.54 12.48
09-10-02 19.61 20.12 19.31 2,725,200 19.60 11.91
09-10-01 20.28 21.00 19.91 4,153,100 19.99 12.15
09-09-30 21.23 21.36 20.19 2,537,000 20.37 12.38
09-09-29 20.81 21.21 20.54 2,588,600 21.13 12.84
Date Open High Low Vol Cls adjCls
09-09-28 20.04 20.73 19.86 1,552,500 20.71 12.59
09-09-25 19.62 20.05 19.36 1,794,900 19.90 12.10
09-09-24 20.35 20.60 19.62 2,115,100 19.80 12.03
09-09-23 20.91 21.05 20.32 1,936,100 20.34 12.36
09-09-22 20.09 20.99 20.07 2,137,900 20.77 12.62
09-09-21 19.98 20.21 19.45 1,310,000 19.96 12.13
09-09-18 20.45 20.59 19.59 2,332,400 20.27 12.32
09-09-17 20.65 21.07 20.00 1,587,100 20.37 12.38
09-09-16 20.15 20.83 19.93 2,167,300 20.67 12.56
Date Open High Low Vol Cls adjCls
09-09-15 19.58 20.27 19.57 1,508,500 19.99 12.15
09-09-14 18.78 19.74 18.60 1,513,000 19.65 11.94
09-09-11 19.05 19.25 18.66 2,356,500 18.97 11.53
09-09-10 18.82 19.14 18.55 1,777,800 19.05 11.58
09-09-09 18.37 18.98 18.23 2,252,600 18.89 11.48
09-09-08 17.86 18.38 17.80 1,404,100 18.37 11.17
09-09-04 17.42 17.89 17.09 1,213,100 17.86 10.86
09-09-03 17.18 17.36 16.84 1,246,500 17.35 10.55
09-09-02 17.19 17.20 16.75 1,519,700 16.98 10.32
Date Open High Low Vol Cls adjCls
09-09-01 18.12 18.25 17.04 2,574,700 17.06 10.37
09-08-31 18.60 18.68 18.13 3,879,600 18.22 11.07
09-08-28 18.78 18.98 18.52 2,184,500 18.84 11.45
09-08-27 18.72 18.75 18.16 1,729,800 18.69 11.36
09-08-26 18.29 18.64 18.05 1,697,700 18.64 11.33
09-08-25 17.99 18.50 17.84 1,955,800 18.38 11.17
09-08-24 18.10 18.11 17.69 1,539,100 17.88 10.87
09-08-21 17.78 18.25 17.44 2,182,700 17.94 10.90
09-08-20 17.07 17.64 16.93 2,017,200 17.61 10.70
Date Open High Low Vol Cls adjCls
09-08-19 16.82 17.27 16.75 1,526,000 17.07 10.38
09-08-18 16.86 17.31 16.77 2,140,100 17.08 10.38
09-08-17 17.25 17.25 16.69 2,756,000 16.79 10.21
09-08-14 17.31 17.75 16.98 2,107,500 17.73 10.78
09-08-13 17.24 17.50 16.95 2,321,300 17.47 10.62
09-08-12 16.83 17.25 16.74 3,679,500 17.15 10.42
09-08-11 16.92 17.08 16.58 9,038,300 16.92 10.28
09-08-10 18.43 18.78 18.16 1,190,800 18.47 11.23
09-08-07 17.67 18.81 17.51 2,210,400 18.54 11.27
Date Open High Low Vol Cls adjCls
09-08-06 17.38 18.67 17.26 2,233,300 17.67 10.74
09-08-05 17.28 18.06 16.81 2,525,400 18.02 10.95
09-08-04 16.18 17.34 16.10 3,049,300 17.21 10.46
09-08-03 15.97 16.40 15.83 1,609,300 16.39 9.96
09-07-31 15.62 15.87 15.50 1,842,400 15.79 9.60
09-07-30 15.40 15.83 15.27 1,849,700 15.67 9.52
09-07-29 15.03 15.42 14.90 1,389,400 15.26 9.28
09-07-28 14.85 15.48 14.85 1,747,300 15.25 9.27
09-07-27 14.60 15.16 14.53 1,565,300 15.12 9.19
Date Open High Low Vol Cls adjCls
09-07-24 14.34 14.65 14.13 1,159,100 14.63 8.89
09-07-23 13.79 14.52 13.68 1,833,600 14.41 8.76
09-07-22 13.67 14.00 13.43 1,455,500 13.86 8.42
09-07-21 13.64 14.02 13.44 1,799,800 13.73 8.35
09-07-20 12.91 13.64 12.84 2,078,700 13.63 8.28
09-07-17 13.06 13.19 12.79 1,286,700 12.85 7.81
09-07-16 13.09 13.20 12.79 1,728,000 13.10 7.96
09-07-15 13.04 13.25 12.87 2,284,200 13.17 8.00
09-07-14 12.49 12.98 12.45 2,678,500 12.94 7.87
Date Open High Low Vol Cls adjCls
09-07-13 12.14 12.72 11.88 2,894,400 12.67 7.70
09-07-10 12.19 12.34 11.78 1,284,600 12.09 7.35
09-07-09 12.41 12.66 12.22 2,354,900 12.27 7.46
09-07-08 12.21 12.42 12.05 3,361,400 12.35 7.51
09-07-07 12.36 12.40 12.14 3,065,300 12.19 7.41
09-07-06 11.70 12.44 11.59 2,896,000 12.36 7.51
09-07-02 12.24 12.24 11.69 2,388,300 11.69 7.11
09-07-01 11.94 12.40 11.93 3,106,400 12.33 7.49
09-06-30 11.79 11.95 11.58 2,359,200 11.89 7.23
Date Open High Low Vol Cls adjCls
09-06-29 11.58 11.83 11.42 2,624,000 11.77 7.15
09-06-26 11.42 11.58 11.22 2,777,500 11.53 7.01
09-06-25 11.28 11.45 11.22 2,084,200 11.45 6.96
09-06-24 11.10 11.36 11.06 2,812,800 11.32 6.88
09-06-23 11.05 11.20 10.83 4,125,100 11.04 6.71
09-06-22 11.17 11.24 11.01 4,605,600 11.03 6.70
09-06-19 11.24 11.49 11.00 16,851,800 11.45 6.96
09-06-18 12.12 12.25 11.62 6,589,200 11.68 7.10
09-06-17 13.43 13.68 13.07 1,338,500 13.30 8.08
Date Open High Low Vol Cls adjCls
09-06-16 13.81 14.16 13.29 1,345,000 13.44 8.17
09-06-15 14.49 14.49 13.67 1,727,300 13.74 8.35
09-06-12 14.36 14.71 14.16 1,035,500 14.66 8.91
09-06-11 14.61 14.75 14.29 1,084,100 14.36 8.73
09-06-10 14.96 14.96 14.17 1,958,300 14.54 8.84
09-06-09 15.04 15.09 14.74 887,500 14.85 9.03
09-06-08 15.06 15.24 14.76 939,700 15.05 9.15
09-06-05 15.23 15.48 15.03 1,537,100 15.35 9.33
09-06-04 14.53 15.25 14.31 1,800,200 15.20 9.24
Date Open High Low Vol Cls adjCls
09-06-03 14.70 14.73 14.16 1,292,100 14.45 8.78
09-06-02 14.83 15.13 14.51 1,470,800 14.85 9.03
09-06-01 14.05 15.39 14.05 2,403,700 14.89 9.05
09-05-29 14.04 14.04 13.57 2,147,800 13.97 8.49
09-05-28 13.64 14.03 13.16 1,790,600 13.95 8.48
09-05-27 14.20 14.34 13.33 2,607,600 13.45 8.17
09-05-26 13.19 14.34 12.92 2,447,600 14.20 8.63
09-05-22 13.72 13.94 13.19 1,523,300 13.20 8.02
09-05-21 13.65 13.89 13.15 1,734,400 13.67 8.31
Date Open High Low Vol Cls adjCls
09-05-20 14.30 14.62 13.68 2,481,200 13.80 8.39
09-05-19 13.39 14.39 13.22 2,383,400 13.97 8.49
09-05-18 12.76 13.82 12.70 3,086,500 13.67 8.31
09-05-15 13.18 13.28 12.48 2,981,100 12.68 7.71
09-05-14 12.28 13.40 12.19 3,598,000 13.23 8.04
09-05-13 13.15 13.15 12.23 3,099,700 12.32 7.49
09-05-12 13.36 13.74 12.73 2,559,800 13.34 8.11
09-05-11 13.44 13.78 12.55 2,753,500 13.43 8.16
09-05-08 12.81 14.25 12.78 3,673,200 14.17 8.61
Date Open High Low Vol Cls adjCls
09-05-07 13.35 13.52 12.33 3,663,000 12.70 7.72
09-05-06 13.31 13.92 13.05 4,094,700 13.33 8.10
09-05-05 13.79 13.79 13.01 3,520,300 13.13 7.98
09-05-04 12.28 13.90 12.28 3,901,300 13.88 8.44
09-05-01 12.21 12.52 11.82 2,690,500 12.21 7.42
09-04-30 12.05 12.80 12.00 2,877,300 12.24 7.44
09-04-29 11.52 12.05 11.48 3,034,800 11.97 7.28
09-04-28 10.68 11.79 10.68 3,052,300 11.42 6.94
09-04-27 11.20 11.28 10.44 4,109,900 10.85 6.59
Date Open High Low Vol Cls adjCls
09-04-24 10.45 11.83 10.39 5,983,700 11.35 6.90
09-04-23 10.39 10.66 10.02 4,452,900 10.50 6.38
09-04-22 9.74 10.48 9.61 4,350,600 10.00 6.08
09-04-21 9.24 10.06 9.04 6,327,400 9.84 5.98
09-04-20 9.97 10.23 9.22 4,368,100 9.37 5.70
09-04-17 10.71 10.99 10.29 3,771,100 10.43 6.34
09-04-16 10.19 11.05 9.60 4,005,500 10.70 6.50
09-04-15 9.36 10.15 9.23 4,518,600 10.13 6.16
09-04-14 9.24 9.82 9.18 5,723,500 9.36 5.69
Date Open High Low Vol Cls adjCls
09-04-13 10.11 10.40 9.27 7,944,800 9.31 5.66
09-04-09 11.01 12.38 10.50 8,795,000 10.95 6.66
09-04-08 13.22 13.66 13.14 2,466,900 13.64 8.29
09-04-07 13.18 13.62 13.10 2,962,900 13.11 7.97
09-04-06 13.57 13.75 12.98 2,172,400 13.58 8.25
09-04-03 12.55 13.89 12.29 3,427,700 13.77 8.37
09-04-02 12.49 12.74 12.04 3,074,000 12.63 7.68
09-04-01 11.65 12.45 11.65 2,268,500 12.08 7.34
09-03-31 11.24 12.09 11.24 3,198,500 12.00 7.29
Date Open High Low Vol Cls adjCls
09-03-30 11.43 11.59 11.02 2,331,700 11.07 6.73
09-03-27 12.08 12.22 11.57 1,972,100 11.92 7.25
09-03-26 12.21 12.47 11.72 3,009,800 12.45 7.57
09-03-25 11.63 12.23 10.94 2,638,200 12.00 7.29
09-03-24 11.97 12.40 11.39 3,292,800 11.53 7.01
09-03-23 10.83 12.62 10.80 4,212,300 12.27 7.46
09-03-20 11.48 11.48 10.36 2,389,100 10.41 6.33
09-03-19 12.31 12.67 11.38 2,595,300 11.40 6.93
09-03-18 11.19 12.31 10.95 3,448,100 12.25 7.45
Date Open High Low Vol Cls adjCls
09-03-17 10.41 11.55 10.29 2,473,000 11.54 7.01
09-03-16 11.31 11.36 10.41 2,512,900 10.46 6.36
09-03-13 11.68 11.80 11.03 2,477,200 11.31 6.87
09-03-12 11.01 11.94 10.73 3,341,300 11.81 7.18
09-03-11 10.59 11.38 10.15 3,768,100 11.00 6.69
09-03-10 9.79 10.51 9.60 4,393,000 10.50 6.38
09-03-09 8.75 9.49 8.74 2,155,500 9.38 5.70
09-03-06 9.73 9.99 8.53 3,717,500 9.09 5.52
09-03-05 9.86 10.26 9.50 3,422,900 9.60 5.83
Date Open High Low Vol Cls adjCls
09-03-04 10.33 10.73 10.07 3,525,100 10.23 6.22
09-03-03 10.26 11.90 9.88 3,771,900 10.10 6.14
09-03-02 11.30 11.35 10.31 3,142,000 10.46 6.36
09-02-27 11.26 11.95 11.25 2,924,800 11.40 6.93
09-02-26 12.28 12.61 11.52 2,790,600 11.65 7.08
09-02-25 12.47 12.70 11.69 3,403,600 12.08 7.34
09-02-24 11.10 12.71 11.00 3,856,100 12.62 7.67
09-02-23 12.41 12.44 10.88 2,544,900 10.98 6.67
09-02-20 11.00 12.20 10.83 3,205,100 12.04 7.32
Date Open High Low Vol Cls adjCls
09-02-19 12.18 12.26 11.15 2,229,100 11.35 6.90
09-02-18 11.97 12.10 11.47 2,008,200 11.88 7.22
09-02-17 12.50 12.65 11.77 2,736,200 11.88 7.22
09-02-13 13.49 13.50 12.67 2,745,900 12.80 7.78
09-02-12 13.35 13.67 12.61 3,584,100 13.52 8.22
09-02-11 13.77 13.94 13.28 1,988,500 13.75 8.36
09-02-10 14.60 14.74 13.48 2,875,600 13.56 8.24
09-02-09 14.94 14.94 14.32 1,059,600 14.76 8.97
09-02-06 13.79 14.97 13.54 2,422,000 14.78 8.98
Date Open High Low Vol Cls adjCls
09-02-05 13.41 14.28 13.15 2,330,000 13.78 8.38
09-02-04 13.80 14.18 13.47 1,622,800 13.51 8.21
09-02-03 14.10 14.14 13.53 1,965,400 13.85 8.42
09-02-02 13.44 14.02 13.35 2,052,900 14.01 8.52
09-01-30 14.05 14.44 13.17 2,891,500 13.42 8.16
09-01-29 14.88 14.88 13.75 2,259,200 13.83 8.41
09-01-28 14.31 15.19 14.21 2,803,200 15.11 9.18
09-01-27 13.89 14.29 13.78 1,361,900 14.23 8.65
09-01-26 13.99 14.28 13.26 1,861,100 13.72 8.34
Date Open High Low Vol Cls adjCls
09-01-23 13.55 14.15 12.94 2,959,900 13.97 8.49
09-01-22 14.10 14.32 13.50 4,718,700 13.80 8.39
09-01-21 13.24 14.62 12.36 3,639,700 14.38 8.74
09-01-20 14.06 14.06 12.69 3,086,300 12.69 7.71
09-01-16 14.04 14.53 13.49 2,811,500 14.24 8.66
09-01-15 14.07 15.19 13.51 3,307,300 14.60 8.41
09-01-14 14.09 14.16 13.62 2,434,300 13.76 7.92
09-01-13 13.79 14.42 13.35 1,583,200 14.25 8.20
09-01-12 14.92 14.99 13.56 2,076,000 13.82 7.96
Date Open High Low Vol Cls adjCls
09-01-09 15.32 15.38 14.52 2,330,900 14.70 8.46
09-01-08 14.25 15.20 14.03 1,821,600 14.99 8.63
09-01-07 14.89 14.89 14.07 2,058,600 14.22 8.19
09-01-06 13.91 15.25 13.70 2,377,100 15.06 8.67
09-01-05 14.00 14.01 13.00 2,107,600 13.67 7.87
09-01-02 14.91 15.08 14.22 1,589,700 14.36 8.27
08-12-31 13.77 14.99 13.53 2,368,800 14.87 8.56
08-12-30 13.25 13.91 13.25 1,440,200 13.81 7.95
08-12-29 13.89 13.89 12.94 1,558,800 13.19 7.59
Date Open High Low Vol Cls adjCls
08-12-26 13.78 14.00 13.38 628,200 13.92 8.01
08-12-24 13.43 13.79 13.08 500,500 13.77 7.93
08-12-23 13.37 13.83 13.14 1,668,300 13.43 7.73
08-12-22 13.81 13.99 12.81 2,476,000 13.40 7.72
08-12-19 12.95 14.15 12.30 3,349,300 14.08 8.11
08-12-18 14.62 14.90 12.80 3,533,200 13.05 7.51
08-12-17 14.01 15.19 13.50 3,078,900 14.54 8.37
08-12-16 12.23 14.74 12.23 4,516,000 14.46 8.33
08-12-15 12.46 12.75 11.87 2,912,700 12.18 7.01
Date Open High Low Vol Cls adjCls
08-12-12 11.10 12.84 10.64 4,073,400 12.82 7.38
08-12-11 13.10 13.20 11.21 4,066,600 11.43 6.58
08-12-10 12.86 13.43 12.40 2,422,600 13.24 7.62
08-12-09 12.76 13.23 12.03 3,659,800 12.48 7.19
08-12-08 11.83 12.98 11.76 3,337,300 12.82 7.38
08-12-05 10.29 11.66 10.26 3,494,300 11.61 6.68
08-12-04 11.09 11.52 10.37 3,389,100 10.56 6.08
08-12-03 10.62 11.25 10.02 4,224,900 11.23 6.47
08-12-02 9.60 10.97 9.53 3,798,300 10.80 6.22
Date Open High Low Vol Cls adjCls
08-12-01 11.13 11.45 9.22 4,174,000 9.39 5.41
08-11-28 11.50 11.74 10.98 1,614,600 11.46 6.60
08-11-26 10.91 11.90 10.24 3,373,600 11.84 6.82
08-11-25 11.02 11.50 9.88 4,184,500 10.92 6.29
08-11-24 8.63 10.96 8.34 5,375,200 10.87 6.26
08-11-21 7.34 8.90 7.24 5,327,700 8.39 4.83
08-11-20 7.59 8.06 6.88 4,357,400 7.20 4.15
08-11-19 9.44 9.66 7.55 4,775,300 7.69 4.43
08-11-18 10.42 10.82 8.92 3,463,000 9.45 5.44
Date Open High Low Vol Cls adjCls
08-11-17 10.04 11.00 10.04 3,838,600 10.42 6.00
08-11-14 11.95 11.95 9.45 3,902,200 9.73 5.60
08-11-13 9.91 12.40 9.17 4,340,700 12.38 7.13
08-11-12 9.72 10.54 9.51 3,796,700 9.84 5.67
08-11-11 8.20 10.36 8.20 3,540,900 9.78 5.63
08-11-10 9.67 9.83 8.03 1,698,600 8.15 4.69
08-11-07 8.75 9.58 8.51 1,534,800 9.44 5.44
08-11-06 9.19 9.39 8.66 1,667,600 8.68 5.00
08-11-05 9.93 9.98 9.08 2,226,100 9.21 5.30
Date Open High Low Vol Cls adjCls
08-11-04 10.01 10.37 9.57 1,514,600 9.97 5.74
08-11-03 10.00 10.38 9.88 903,300 9.93 5.72
08-10-31 10.45 10.47 9.90 2,339,200 10.15 5.84
08-10-30 10.17 10.60 10.05 1,356,900 10.54 6.07
08-10-29 9.90 10.65 9.70 2,028,500 10.05 5.79
08-10-28 8.67 9.94 8.34 2,607,900 9.92 5.71
08-10-27 8.96 9.55 8.50 1,739,700 8.55 4.92
08-10-24 8.51 9.69 8.21 1,607,600 9.31 5.36
08-10-23 10.08 11.07 9.27 2,416,200 9.93 5.72
Date Open High Low Vol Cls adjCls
08-10-22 10.95 10.99 9.65 2,088,300 9.94 5.72
08-10-21 11.39 11.57 10.99 1,057,700 11.04 6.36
08-10-20 11.67 11.91 11.12 1,229,500 11.49 6.62
08-10-17 11.89 12.23 11.44 1,973,800 11.56 6.66
08-10-16 11.90 12.24 10.85 3,281,400 12.00 6.91
08-10-15 12.66 12.66 11.30 2,106,500 11.76 6.77
08-10-14 12.99 13.63 12.05 2,848,300 12.78 7.36
08-10-13 11.98 12.76 11.03 1,968,200 12.64 7.28
08-10-10 10.51 11.31 9.63 3,436,500 11.29 6.50
Date Open High Low Vol Cls adjCls
08-10-09 13.15 13.73 11.31 1,866,300 11.31 6.07
08-10-08 12.92 13.74 11.89 2,448,100 13.11 7.03
08-10-07 15.59 17.00 13.60 2,252,100 13.77 7.39
08-10-06 16.71 16.71 15.11 2,034,700 15.22 8.17
08-10-03 18.35 18.35 16.76 988,000 17.01 9.13
08-10-02 19.47 19.47 17.75 975,900 17.76 9.53
08-10-01 19.80 20.26 19.26 721,300 19.54 10.48
08-09-30 18.89 20.95 18.79 1,184,300 20.52 11.01
08-09-29 20.01 20.39 18.82 1,694,200 18.87 10.12
Date Open High Low Vol Cls adjCls
08-09-26 20.10 20.70 19.53 783,600 20.61 11.06
08-09-25 20.09 20.52 19.69 758,900 20.34 10.91
08-09-24 20.80 20.81 19.85 866,300 20.01 10.74
08-09-23 20.56 21.52 20.51 895,000 20.81 11.17
08-09-22 22.01 22.39 20.49 960,900 20.57 11.04
08-09-19 22.59 22.60 19.43 1,770,300 22.49 12.07
08-09-18 20.45 21.16 18.65 2,450,100 20.90 11.21
08-09-17 20.84 21.41 20.11 1,506,400 20.24 10.86
08-09-16 21.00 21.31 19.25 2,109,200 21.25 11.40
Date Open High Low Vol Cls adjCls
08-09-15 21.05 22.26 21.01 1,626,600 21.01 11.27
08-09-12 21.59 22.21 21.57 1,115,800 22.18 11.90
08-09-11 21.84 22.20 21.44 1,077,200 22.06 11.84
08-09-10 21.97 22.28 21.48 1,263,600 22.18 11.90
08-09-09 22.13 22.93 21.62 1,614,000 21.86 11.73
08-09-08 22.46 22.46 21.68 1,533,800 22.41 12.02
08-09-05 21.79 21.92 21.31 962,400 21.67 11.63
08-09-04 22.83 22.99 21.81 1,361,700 21.85 11.72
08-09-03 22.55 22.90 22.33 1,014,600 22.89 12.28
Date Open High Low Vol Cls adjCls
08-09-02 23.00 23.60 22.35 842,100 22.64 12.15
08-08-29 22.84 23.01 22.55 831,200 22.68 12.17
08-08-28 22.51 23.02 22.11 1,152,000 22.94 12.31
08-08-27 22.28 22.89 22.01 1,121,800 22.35 11.99
08-08-26 21.83 22.41 21.83 1,158,500 22.41 12.02
08-08-25 22.56 22.60 21.75 2,112,200 21.86 11.73
08-08-22 22.37 23.00 22.22 1,261,000 22.83 12.25
08-08-21 22.09 22.41 21.75 1,254,900 22.23 11.93
08-08-20 22.38 22.45 21.85 1,470,500 22.23 11.93
Date Open High Low Vol Cls adjCls
08-08-19 22.72 22.72 22.08 1,519,900 22.26 11.94
08-08-18 22.93 23.23 22.52 2,132,200 22.87 12.27
08-08-15 23.24 23.24 22.54 1,379,200 23.08 12.38
08-08-14 21.83 22.92 21.64 1,211,800 22.81 12.24
08-08-13 21.67 22.09 21.35 2,313,200 21.86 11.73
08-08-12 21.96 22.85 21.32 2,681,000 21.76 11.68
08-08-11 22.62 23.60 22.36 1,674,600 22.83 12.25
08-08-08 21.92 22.81 21.70 1,675,600 22.53 12.09
08-08-07 22.06 22.53 21.68 1,358,300 21.83 11.71
Date Open High Low Vol Cls adjCls
08-08-06 22.47 22.47 21.67 1,012,400 22.20 11.91
08-08-05 21.27 22.51 21.27 1,410,200 22.45 12.05
08-08-04 21.51 21.51 20.70 1,100,000 20.95 11.24
08-08-01 21.45 21.69 20.70 959,800 21.56 11.57
08-07-31 21.76 22.06 21.17 1,630,800 21.30 11.43
08-07-30 22.37 22.37 21.00 1,406,000 21.89 11.75
08-07-29 21.99 23.07 21.99 2,042,300 22.88 11.86
08-07-28 22.60 22.99 21.81 1,148,400 21.89 11.35
08-07-25 22.51 23.18 22.16 1,077,600 22.42 11.62
Date Open High Low Vol Cls adjCls
08-07-24 24.12 24.31 22.03 1,444,000 22.20 11.51
08-07-23 23.22 24.56 23.00 1,742,300 24.02 12.45
08-07-22 22.23 23.20 22.01 1,043,900 23.11 11.98
08-07-21 22.00 22.70 21.90 1,119,900 22.54 11.69
08-07-18 22.45 22.45 21.56 990,700 22.00 11.41
08-07-17 22.44 22.70 21.64 1,955,500 22.33 11.58
08-07-16 20.23 22.13 19.94 2,121,300 21.90 11.36
08-07-15 20.78 20.95 19.76 3,251,200 20.07 10.41
08-07-14 23.27 23.27 21.13 1,812,900 21.13 10.96
Date Open High Low Vol Cls adjCls
08-07-11 22.04 23.27 22.04 1,789,900 22.73 11.79
08-07-10 22.74 22.86 22.01 1,903,500 22.64 11.74
08-07-09 24.81 25.10 22.64 1,628,900 22.70 11.77
08-07-08 23.21 25.44 23.13 1,786,200 24.80 12.86
08-07-07 23.87 24.22 23.25 1,675,200 23.30 12.08
08-07-03 23.76 24.00 23.55 1,067,500 23.69 12.28
08-07-02 24.26 24.31 23.72 1,305,600 23.72 12.30
08-07-01 24.31 24.46 23.78 1,471,700 24.35 12.63
08-06-30 24.71 25.25 24.26 1,422,000 24.46 12.68
Date Open High Low Vol Cls adjCls
08-06-27 25.39 25.54 24.55 1,711,200 24.71 12.81
08-06-26 26.69 26.79 25.25 1,921,800 25.27 13.10
08-06-25 26.43 27.33 26.43 1,235,500 26.90 13.95
08-06-24 26.58 27.26 26.36 1,464,500 26.46 13.72
08-06-23 27.42 27.57 26.48 686,600 26.51 13.75
08-06-20 27.49 27.97 27.10 1,479,900 27.23 14.12
08-06-19 27.05 27.54 26.78 1,350,900 27.53 14.27
08-06-18 27.10 27.36 26.75 822,500 26.97 13.98
08-06-17 28.52 28.58 27.34 859,500 27.37 14.19
Date Open High Low Vol Cls adjCls
08-06-16 28.18 28.46 28.03 716,600 28.46 14.76
08-06-13 28.14 28.22 27.56 858,800 28.22 14.63
08-06-12 28.35 28.55 27.63 1,316,900 28.00 14.52
08-06-11 28.87 28.98 28.33 1,026,100 28.34 14.69
08-06-10 28.53 28.97 28.26 1,537,200 28.80 14.93
08-06-09 29.65 29.85 28.74 1,276,400 28.76 14.91
08-06-06 30.75 30.75 29.61 897,800 29.71 15.40
08-06-05 30.63 30.85 30.48 786,400 30.81 15.97
08-06-04 30.74 30.81 30.42 873,300 30.64 15.89
Date Open High Low Vol Cls adjCls
08-06-03 30.92 31.00 30.24 863,100 30.71 15.92
08-06-02 30.91 30.91 30.50 771,100 30.73 15.93
08-05-30 31.18 31.28 30.96 1,053,400 31.00 16.07
08-05-29 31.48 31.78 30.99 1,354,400 31.20 16.18
08-05-28 32.75 32.80 31.41 1,535,200 31.42 16.29
08-05-27 31.74 32.55 31.74 776,300 32.55 16.88
08-05-23 31.90 32.25 31.40 1,063,500 31.84 16.51
08-05-22 31.37 31.96 31.30 1,131,200 31.88 16.53
08-05-21 32.14 32.30 31.19 1,154,300 31.28 16.22
Date Open High Low Vol Cls adjCls
08-05-20 31.88 32.29 31.88 843,200 32.04 16.61
08-05-19 31.85 32.19 31.68 730,000 32.11 16.65
08-05-16 32.07 32.18 31.65 569,400 31.77 16.47
08-05-15 31.97 32.13 31.53 598,500 32.09 16.64
08-05-14 31.50 31.95 31.35 813,600 31.84 16.51
08-05-13 31.11 31.45 30.67 1,002,500 31.40 16.28
08-05-12 30.65 31.21 30.11 1,400,500 31.20 16.18
08-05-09 30.78 31.09 30.48 1,134,900 30.56 15.85
08-05-08 31.27 31.50 30.85 1,174,900 31.00 16.07
Date Open High Low Vol Cls adjCls
08-05-07 32.02 32.27 31.06 1,338,800 31.12 16.14
08-05-06 31.87 32.31 31.64 1,263,400 32.09 16.64
08-05-05 32.37 32.42 31.50 879,900 31.96 16.57
08-05-02 32.72 33.02 32.15 836,000 32.30 16.75
08-05-01 32.19 32.57 32.06 1,238,300 32.57 16.89
08-04-30 32.56 33.05 32.13 1,030,100 32.13 16.66
08-04-29 33.03 33.08 32.51 1,086,300 32.55 16.88
08-04-28 32.65 33.18 32.47 1,122,700 33.12 17.17
08-04-25 32.98 33.06 32.40 867,700 32.67 16.94
Date Open High Low Vol Cls adjCls
08-04-24 32.99 33.43 32.41 1,550,000 32.95 17.08
08-04-23 33.63 33.84 32.85 1,111,900 32.97 17.09
08-04-22 33.08 33.89 33.08 993,100 33.48 17.36
08-04-21 33.64 33.82 33.15 799,800 33.42 17.33
08-04-18 34.29 34.43 33.65 655,900 33.83 17.54
08-04-17 33.69 34.14 33.56 1,384,200 34.03 17.64
08-04-16 33.40 34.00 33.19 1,561,300 33.92 17.59
08-04-15 32.63 33.20 32.48 1,288,900 33.20 17.21
08-04-14 32.10 32.65 31.99 1,430,300 32.51 16.86
Date Open High Low Vol Cls adjCls
08-04-11 33.01 33.01 31.90 1,754,000 31.99 16.59
08-04-10 32.93 34.04 32.75 1,453,400 33.74 17.09
08-04-09 33.26 33.44 32.63 1,286,500 32.86 16.65
08-04-08 33.97 33.97 33.01 1,132,500 33.10 16.77
08-04-07 33.80 34.14 33.60 896,500 33.93 17.19
08-04-04 33.95 34.20 33.50 1,227,100 33.67 17.06
08-04-03 32.92 33.93 32.75 1,618,500 33.93 17.19
08-04-02 33.35 33.45 32.44 2,137,900 33.09 16.77
08-04-01 32.62 33.30 32.15 3,312,900 33.27 16.86
Date Open High Low Vol Cls adjCls
08-03-31 34.71 35.08 34.00 1,582,300 34.02 17.24
08-03-28 35.50 35.75 34.42 1,440,100 34.58 17.52
08-03-27 35.91 36.31 35.29 1,049,500 35.31 17.89
08-03-26 36.64 36.78 35.75 880,300 35.83 18.15
08-03-25 36.90 36.97 36.06 864,200 36.86 18.68
08-03-24 36.45 37.17 36.40 844,700 36.98 18.74
08-03-20 35.58 36.30 35.03 1,046,200 36.30 18.39
08-03-19 36.07 36.24 35.32 1,355,300 35.32 17.90
08-03-18 35.77 36.02 34.53 1,608,500 35.83 18.15
Date Open High Low Vol Cls adjCls
08-03-17 34.20 35.80 34.20 1,431,900 35.25 17.86
08-03-14 35.08 35.34 33.80 1,974,000 35.02 17.74
08-03-13 34.10 34.99 33.60 1,430,900 34.86 17.66
08-03-12 35.49 35.89 34.31 1,259,300 34.45 17.45
08-03-11 35.79 35.90 34.66 1,791,300 35.45 17.96
08-03-10 34.99 35.12 34.42 659,500 34.66 17.56
08-03-07 34.18 35.30 34.18 888,700 35.01 17.74
08-03-06 35.70 35.81 34.45 943,900 34.50 17.48
08-03-05 36.06 36.60 35.51 770,500 35.89 18.18
Date Open High Low Vol Cls adjCls
08-03-04 36.30 36.38 35.68 986,000 36.06 18.27
08-03-03 36.25 36.50 35.55 922,400 36.50 18.49
08-02-29 36.00 36.46 35.74 1,604,400 36.33 18.41
08-02-28 35.98 36.60 35.69 1,279,000 36.33 18.41
08-02-27 35.80 36.84 35.75 1,116,200 36.09 18.29
08-02-26 35.68 36.08 35.40 1,269,400 36.02 18.25
08-02-25 34.99 35.93 34.36 1,679,300 35.86 18.17
08-02-22 34.10 34.95 33.64 774,100 34.95 17.71
08-02-21 34.95 35.00 34.02 724,600 34.06 17.26
Date Open High Low Vol Cls adjCls
08-02-20 34.21 34.90 34.01 630,000 34.82 17.64
08-02-19 34.75 34.91 34.34 683,400 34.53 17.50
08-02-15 33.90 34.46 33.42 867,800 34.46 17.46
08-02-14 35.00 35.00 34.08 858,100 34.11 17.28
08-02-13 35.00 35.30 34.41 1,133,900 34.96 17.71
08-02-12 33.41 34.63 33.38 1,031,100 34.51 17.48
08-02-11 33.80 33.88 33.15 617,600 33.31 16.88
08-02-08 34.09 34.26 33.58 1,331,300 33.74 17.09
08-02-07 33.04 34.23 33.00 788,700 34.23 17.34
Date Open High Low Vol Cls adjCls
08-02-06 34.03 34.03 33.18 852,100 33.18 16.81
08-02-05 34.17 34.97 33.70 891,400 33.70 17.07
08-02-04 34.90 35.13 34.14 677,200 34.74 17.60
08-02-01 34.08 34.95 33.86 1,473,200 34.91 17.69
08-01-31 32.38 34.21 32.25 903,900 33.95 17.20
08-01-30 33.54 34.00 32.60 766,300 32.78 16.61
08-01-29 33.49 33.95 32.90 915,500 33.67 17.06
08-01-28 32.14 33.24 31.90 1,205,500 33.24 16.84
08-01-25 33.37 33.50 31.85 1,209,700 32.20 16.31
Date Open High Low Vol Cls adjCls
08-01-24 34.83 34.83 32.85 2,029,700 33.07 16.76
08-01-23 31.32 35.36 31.27 1,944,900 35.18 17.82
08-01-22 29.69 32.30 29.69 1,191,900 32.17 16.30
08-01-18 30.89 31.12 30.25 1,699,100 30.99 15.70
08-01-17 31.19 31.69 30.79 960,400 30.81 15.61
08-01-16 30.22 31.49 30.13 963,600 31.03 15.72
08-01-15 30.77 30.83 30.13 914,100 30.40 15.40
08-01-14 31.29 31.42 30.57 749,000 31.16 15.79
08-01-11 30.66 31.55 30.31 873,400 31.01 15.71
Date Open High Low Vol Cls adjCls
08-01-10 30.51 31.51 30.00 1,239,000 30.97 15.69
08-01-09 30.37 30.98 29.50 1,260,100 30.84 15.24
08-01-08 31.66 32.21 30.46 875,400 30.46 15.05
08-01-07 31.47 31.75 30.99 994,000 31.60 15.61
08-01-04 31.56 31.94 31.23 1,085,700 31.28 15.45
08-01-03 32.55 32.74 31.87 1,177,400 31.88 15.75
08-01-02 32.16 32.64 31.81 940,100 32.44 16.03
07-12-31 32.62 32.73 32.02 801,900 32.22 15.92
07-12-28 32.81 33.00 32.56 586,600 32.73 16.17
Date Open High Low Vol Cls adjCls
07-12-27 32.80 33.16 32.68 763,100 32.82 16.21
07-12-26 34.03 34.03 32.99 469,000 33.00 16.30
07-12-24 33.21 34.04 33.21 313,500 34.03 16.81
07-12-21 33.30 33.48 33.12 1,025,300 33.38 16.49
07-12-20 33.44 33.54 32.54 700,400 33.04 16.32
07-12-19 33.06 33.53 32.95 751,700 33.26 16.43
07-12-18 33.62 33.70 32.40 1,048,700 33.19 16.40
07-12-17 34.50 34.59 33.24 1,135,200 33.24 16.42
07-12-14 35.95 36.38 34.65 1,067,200 34.66 17.12
Date Open High Low Vol Cls adjCls
07-12-13 35.44 36.05 35.12 1,328,900 35.98 17.77
07-12-12 37.30 37.79 35.39 1,554,800 35.50 17.54
07-12-11 38.16 38.55 36.42 973,900 36.42 17.99
07-12-10 37.51 38.15 37.25 701,000 38.14 18.84
07-12-07 37.97 38.04 37.37 466,200 37.48 18.52
07-12-06 36.58 37.81 36.34 508,000 37.81 18.68
07-12-05 36.15 36.90 36.08 698,500 36.70 18.13
07-12-04 35.95 36.05 35.66 631,000 35.73 17.65
07-12-03 36.42 36.54 35.93 458,400 36.23 17.90
Date Open High Low Vol Cls adjCls
07-11-30 36.22 36.54 36.06 799,300 36.54 18.05
07-11-29 36.10 36.42 35.42 724,600 35.93 17.75
07-11-28 35.55 36.38 35.20 1,081,800 36.37 17.97
07-11-27 34.89 35.29 34.39 1,084,200 35.29 17.43
07-11-26 36.21 36.21 34.66 1,042,100 34.66 17.12
07-11-23 35.77 36.34 35.58 197,000 36.22 17.89
07-11-21 35.21 35.80 35.04 723,400 35.64 17.61
07-11-20 35.74 36.25 35.08 1,135,700 35.59 17.58
07-11-19 36.30 36.40 35.62 886,500 35.81 17.69
Date Open High Low Vol Cls adjCls
07-11-16 36.65 37.02 36.00 1,119,400 36.49 18.03
07-11-15 36.37 37.04 36.33 1,157,200 36.60 18.08
07-11-14 37.61 37.94 36.72 716,200 36.73 18.15
07-11-13 36.29 37.36 36.29 698,600 37.34 18.45
07-11-12 36.02 36.70 36.00 1,406,000 36.12 17.84
07-11-09 36.10 36.51 35.77 1,602,000 36.12 17.84
07-11-08 36.25 36.50 35.80 1,371,400 36.29 17.93
07-11-07 36.64 37.50 35.91 924,700 36.08 17.82
07-11-06 37.12 37.45 36.75 706,500 37.37 18.46
Date Open High Low Vol Cls adjCls
07-11-05 37.41 37.62 37.00 907,400 37.09 18.32
07-11-02 38.30 38.50 37.15 965,700 37.58 18.57
07-11-01 39.25 39.39 38.27 772,400 38.27 18.91
07-10-31 39.74 39.98 39.07 839,100 39.60 19.56
07-10-30 38.91 39.72 38.91 358,600 39.50 19.51
07-10-29 39.70 39.72 39.00 406,300 39.06 19.30
07-10-26 39.59 39.76 38.98 365,700 39.49 19.51
07-10-25 39.55 39.84 38.84 726,800 39.34 19.43
07-10-24 39.71 39.80 38.67 983,600 39.46 19.49
Date Open High Low Vol Cls adjCls
07-10-23 40.75 40.81 39.75 1,752,700 39.88 19.70
07-10-22 39.96 40.77 39.87 743,300 40.59 20.05
07-10-19 41.35 41.35 40.09 632,600 40.09 19.80
07-10-18 41.35 42.15 40.84 687,100 41.51 20.51
07-10-17 41.63 41.82 40.65 855,200 41.50 20.50
07-10-16 42.38 42.71 42.02 836,500 42.36 20.55
07-10-15 42.54 42.69 42.20 536,900 42.40 20.57
07-10-12 42.95 43.14 42.54 429,500 42.61 20.67
07-10-11 42.99 43.18 42.63 658,800 42.84 20.78
Date Open High Low Vol Cls adjCls
07-10-10 42.00 42.97 41.72 789,100 42.78 20.75
07-10-09 42.13 42.26 41.75 440,800 42.20 20.47
07-10-08 42.82 42.95 42.02 364,500 42.08 20.41
07-10-05 42.40 43.05 41.95 619,400 43.05 20.88
07-10-04 41.99 42.10 41.62 475,000 42.05 20.40
07-10-03 41.63 41.91 41.33 370,200 41.75 20.25
07-10-02 41.22 41.80 41.10 432,700 41.79 20.27
07-10-01 40.65 41.57 40.65 587,500 41.22 19.99
07-09-28 40.16 40.65 40.02 609,000 40.65 19.72
Date Open High Low Vol Cls adjCls
07-09-27 40.24 40.25 40.04 572,800 40.20 19.50
07-09-26 40.52 40.70 40.06 544,300 40.19 19.49
07-09-25 40.50 40.64 40.05 503,800 40.50 19.64
07-09-24 41.03 41.13 40.52 598,900 40.85 19.81
07-09-21 41.34 41.40 40.93 753,400 40.93 19.85
07-09-20 41.76 41.77 41.00 455,500 41.02 19.90
07-09-19 41.58 42.33 41.38 1,110,500 41.77 20.26
07-09-18 40.39 41.37 40.33 669,200 41.36 20.06
07-09-17 40.12 40.61 39.72 692,500 40.27 19.53
Date Open High Low Vol Cls adjCls
07-09-14 40.06 40.75 39.96 422,500 40.70 19.74
07-09-13 39.90 40.47 39.60 521,200 40.44 19.61
07-09-12 39.58 40.00 39.27 440,300 39.72 19.27
07-09-11 39.34 39.65 39.05 499,900 39.61 19.21
07-09-10 39.27 39.74 38.55 762,700 39.15 18.99
07-09-07 39.07 39.23 38.64 720,600 39.18 19.00
07-09-06 39.73 39.83 39.07 697,100 39.64 19.23
07-09-05 39.51 39.81 39.17 688,100 39.58 19.20
07-09-04 39.44 40.11 39.14 573,900 39.77 19.29
Date Open High Low Vol Cls adjCls
07-08-31 39.09 39.96 38.82 734,300 39.46 19.14
07-08-30 38.31 38.89 38.11 584,700 38.79 18.81
07-08-29 37.60 38.57 37.45 872,400 38.49 18.67
07-08-28 38.10 38.27 37.29 851,400 37.29 18.09
07-08-27 39.08 39.22 38.31 580,600 38.31 18.58
07-08-24 38.73 39.13 38.50 547,800 39.07 18.95
07-08-23 39.04 39.25 38.69 596,900 38.93 18.88
07-08-22 39.56 40.00 38.60 591,000 38.78 18.81
07-08-21 38.75 39.35 38.55 822,000 39.29 19.06
Date Open High Low Vol Cls adjCls
07-08-20 38.10 38.88 37.81 1,016,000 38.60 18.72
07-08-17 38.34 38.46 37.34 1,141,000 37.94 18.40
07-08-16 36.28 37.40 36.00 1,618,000 37.37 18.13
07-08-15 37.40 38.33 36.50 1,188,300 36.52 17.71
07-08-14 38.57 38.86 37.45 1,150,100 37.45 18.16
07-08-13 37.92 38.83 37.50 808,700 38.40 18.63
07-08-10 37.25 37.99 36.70 998,700 37.49 18.18
07-08-09 39.04 40.21 38.00 1,271,900 38.14 18.50
07-08-08 39.61 40.73 39.50 1,113,000 40.45 19.62
Date Open High Low Vol Cls adjCls
07-08-07 39.04 39.82 38.18 1,264,700 39.36 19.09
07-08-06 38.50 39.03 37.26 1,115,000 39.03 18.93
07-08-03 39.71 39.71 38.21 1,090,100 38.21 18.53
07-08-02 39.01 39.44 38.67 1,052,300 39.16 18.99
07-08-01 38.41 39.05 37.54 1,234,000 38.90 18.87
07-07-31 38.60 39.04 38.11 1,292,400 38.36 18.61
07-07-30 37.87 38.50 37.51 992,000 38.29 18.57
07-07-27 37.91 38.78 37.52 940,200 37.52 18.20
07-07-26 38.97 39.28 38.07 1,503,200 38.68 18.76
Date Open High Low Vol Cls adjCls
07-07-25 39.59 39.95 38.81 1,035,200 39.15 18.99
07-07-24 39.93 40.43 39.15 788,500 39.30 19.06
07-07-23 41.07 41.17 40.21 488,100 40.21 19.50
07-07-20 41.63 41.69 40.75 574,700 40.98 19.88
07-07-19 41.81 42.18 41.54 620,700 41.70 20.23
07-07-18 41.40 41.66 41.05 974,600 41.56 20.16
07-07-17 41.56 41.78 41.27 506,700 41.48 20.12
07-07-16 41.59 42.25 41.50 916,000 41.62 20.19
07-07-13 41.52 41.72 41.20 448,200 41.68 20.22
Date Open High Low Vol Cls adjCls
07-07-12 41.53 41.68 41.09 647,400 41.53 20.14
07-07-11 41.50 41.68 41.04 773,200 41.23 20.00
07-07-10 42.50 42.50 41.35 824,800 41.43 20.09
07-07-09 43.00 43.15 42.76 1,207,800 43.01 20.49
07-07-06 43.39 43.50 42.80 710,500 42.93 20.45
07-07-05 44.30 44.30 43.16 980,400 43.31 20.64
07-07-03 42.92 43.06 42.72 421,000 42.90 20.44
07-07-02 41.65 42.76 41.65 665,000 42.74 20.36
07-06-29 41.56 42.21 41.30 860,400 41.49 19.77
Date Open High Low Vol Cls adjCls
07-06-28 41.28 41.99 41.10 631,400 41.38 19.72
07-06-27 40.90 41.65 40.75 998,900 41.28 19.67
07-06-26 41.37 41.42 40.92 1,012,000 41.12 19.59
07-06-25 41.60 41.84 40.97 938,400 41.26 19.66
07-06-22 41.61 41.89 41.37 955,900 41.47 19.76
07-06-21 41.28 41.88 40.86 693,600 41.87 19.95
07-06-20 42.49 42.49 41.44 568,300 41.45 19.75
07-06-19 42.02 42.37 41.87 642,000 42.37 20.19
07-06-18 42.70 42.82 42.03 543,600 42.03 20.03
Date Open High Low Vol Cls adjCls
07-06-15 42.63 42.94 42.50 724,000 42.52 20.26
07-06-14 42.99 43.28 42.33 563,600 42.48 20.24
07-06-13 42.45 43.15 42.45 874,100 42.99 20.48
07-06-12 43.04 43.05 42.25 786,500 42.31 20.16
07-06-11 43.36 43.36 42.77 594,000 43.04 20.51
07-06-08 43.14 43.51 42.85 711,100 43.50 20.73
07-06-07 43.85 43.90 43.01 875,100 43.01 20.49
07-06-06 43.76 44.23 43.50 626,700 43.95 20.94
07-06-05 44.58 44.70 43.83 639,700 43.95 20.94
Date Open High Low Vol Cls adjCls
07-06-04 44.44 44.74 44.38 417,700 44.62 21.26
07-06-01 44.75 44.80 44.16 864,900 44.47 21.19
07-05-31 44.54 44.65 44.03 935,200 44.44 21.17
07-05-30 43.77 44.57 43.58 1,235,200 44.43 21.17
07-05-29 43.65 44.12 43.57 662,700 43.90 20.92
07-05-25 43.00 43.58 42.95 405,500 43.26 20.61
07-05-24 43.26 43.56 42.56 848,100 42.85 20.42
07-05-23 43.53 44.14 43.28 569,200 43.28 20.62
07-05-22 43.33 43.98 43.20 888,000 43.52 20.74
Date Open High Low Vol Cls adjCls
07-05-21 43.10 43.65 43.07 1,092,800 43.22 20.59
07-05-18 43.84 43.84 42.97 891,100 43.18 20.57
07-05-17 44.16 44.25 43.55 808,700 43.59 20.77
07-05-16 44.60 44.75 44.15 493,200 44.29 21.10
07-05-15 44.79 45.18 44.26 672,800 44.38 21.15
07-05-14 45.37 45.60 44.98 402,300 45.11 21.49
07-05-11 45.06 45.43 44.98 621,900 45.27 21.57
07-05-10 45.25 45.42 45.00 851,400 45.01 21.45
07-05-09 45.48 45.81 45.28 755,400 45.50 21.68
Date Open High Low Vol Cls adjCls
07-05-08 45.42 45.76 45.19 594,300 45.54 21.70
07-05-07 45.66 45.99 45.44 529,700 45.50 21.68
07-05-04 46.00 46.05 45.47 629,300 45.55 21.70
07-05-03 45.70 46.00 45.42 503,500 45.88 21.86
07-05-02 45.45 45.98 44.97 394,900 45.63 21.74
07-05-01 45.73 45.86 44.98 502,700 45.26 21.56
07-04-30 46.24 46.39 45.52 609,700 45.53 21.69
07-04-27 46.18 46.30 45.97 555,600 46.04 21.94
07-04-26 46.25 46.44 46.07 336,900 46.25 22.04
Date Open High Low Vol Cls adjCls
07-04-25 46.46 46.68 45.95 705,000 46.30 22.06
07-04-24 46.91 46.94 46.27 482,900 46.34 22.08
07-04-23 46.28 46.80 46.26 523,200 46.75 22.27
07-04-20 46.40 46.59 46.06 465,700 46.28 22.05
07-04-19 46.26 46.42 46.08 748,900 46.23 22.03
07-04-18 46.91 47.10 46.45 872,100 46.50 22.16
07-04-17 46.79 47.19 46.42 852,700 47.16 22.47
07-04-16 46.72 46.92 46.48 409,600 46.79 22.29
07-04-13 46.28 46.65 46.10 707,000 46.54 22.17
Date Open High Low Vol Cls adjCls
07-04-12 46.85 46.90 46.11 686,000 46.28 22.05
07-04-11 47.87 47.87 47.15 595,800 47.36 22.20
07-04-10 47.40 47.88 47.30 472,200 47.80 22.41
07-04-09 47.76 47.80 47.07 549,300 47.70 22.36
07-04-05 47.65 47.82 47.59 767,600 47.78 22.40
07-04-04 47.52 47.72 46.97 550,800 47.72 22.37
07-04-03 47.49 47.82 47.35 999,900 47.63 22.33
07-04-02 46.99 47.55 46.65 781,500 47.39 22.22
07-03-30 46.60 47.07 46.50 1,355,900 46.80 21.94
Date Open High Low Vol Cls adjCls
07-03-29 46.31 46.68 46.06 876,200 46.58 21.84
07-03-28 46.18 46.35 45.47 434,700 45.95 21.54
07-03-27 46.25 46.32 45.85 604,200 46.17 21.65
07-03-26 46.78 46.85 45.96 614,100 46.46 21.78
07-03-23 46.97 46.98 46.75 770,700 46.77 21.93
07-03-22 45.81 46.94 45.81 878,700 46.94 22.01
07-03-21 45.83 46.83 45.35 1,693,600 46.67 21.88
07-03-20 45.12 45.91 44.86 745,200 45.83 21.49
07-03-19 45.33 45.50 44.75 1,191,900 45.12 21.15
Date Open High Low Vol Cls adjCls
07-03-16 44.88 45.31 44.61 1,640,600 45.24 21.21
07-03-15 43.97 45.00 43.97 971,900 44.88 21.04
07-03-14 43.90 44.20 43.36 913,000 44.04 20.65
07-03-13 44.47 44.60 43.72 1,580,600 43.79 20.53
07-03-12 43.30 44.69 43.30 1,177,900 44.55 20.89
07-03-09 44.00 44.54 43.59 1,483,100 44.16 20.70
07-03-08 42.65 43.62 42.64 1,102,300 43.30 20.30
07-03-07 42.69 43.00 42.47 865,100 42.51 19.93
07-03-06 42.03 42.94 41.91 1,452,400 42.81 20.07
Date Open High Low Vol Cls adjCls
07-03-05 42.63 43.00 41.72 1,584,900 41.72 19.56
07-03-02 43.61 43.62 42.48 2,939,700 42.99 20.15
07-03-01 46.07 46.07 43.04 4,125,300 43.61 20.45
07-02-28 45.26 46.30 45.26 1,131,300 46.10 21.61
07-02-27 46.60 46.67 37.52 1,204,300 45.20 21.19
07-02-26 46.95 47.13 46.56 712,200 47.09 22.08
07-02-23 47.00 47.14 46.55 596,600 46.78 21.93
07-02-22 47.55 47.70 45.81 540,500 46.96 22.02
07-02-21 47.73 47.85 47.22 376,400 47.61 22.32
Date Open High Low Vol Cls adjCls
07-02-20 47.80 48.00 47.00 600,400 47.90 22.46
07-02-16 47.87 47.98 47.55 605,700 47.86 22.44
07-02-15 47.74 48.00 47.67 1,628,900 47.87 22.44
07-02-14 47.70 47.77 47.50 1,520,900 47.69 22.36
07-02-13 47.34 47.85 47.20 3,329,800 47.84 22.43
07-02-12 48.65 48.70 47.30 519,300 47.67 22.35
07-02-09 48.79 49.00 46.43 1,146,000 48.54 22.76
07-02-08 48.84 49.00 48.42 551,500 48.75 22.85
07-02-07 48.02 48.86 47.71 794,300 48.84 22.90
Date Open High Low Vol Cls adjCls
07-02-06 47.51 48.13 47.33 524,500 48.11 22.55
07-02-05 47.33 47.58 47.10 690,800 47.57 22.30
07-02-02 47.08 47.38 46.58 656,200 47.30 22.18
07-02-01 46.49 46.99 46.06 747,600 46.97 22.02
07-01-31 48.13 48.97 48.03 682,200 48.80 21.48
07-01-30 48.04 48.29 47.95 507,300 48.29 21.25
07-01-29 47.61 47.93 47.60 378,100 47.92 21.09
07-01-26 47.83 47.89 47.20 317,300 47.53 20.92
07-01-25 47.75 47.93 47.43 787,300 47.63 20.96
Date Open High Low Vol Cls adjCls
07-01-24 47.42 47.70 47.26 312,500 47.70 20.99
07-01-23 47.25 47.74 47.25 461,600 47.51 20.91
07-01-22 47.75 47.75 47.25 292,900 47.32 20.82
07-01-19 46.29 47.72 46.29 439,400 47.72 21.00
07-01-18 47.44 47.44 46.97 348,100 47.17 20.76
07-01-17 47.50 47.61 47.11 408,400 47.31 20.82
07-01-16 47.70 47.83 47.46 460,600 47.66 20.97
07-01-12 47.10 47.78 46.99 978,600 47.52 20.91
07-01-11 46.80 47.28 46.75 718,200 47.10 20.73
Date Open High Low Vol Cls adjCls
07-01-10 47.15 47.64 47.10 545,300 47.52 20.59
07-01-09 46.94 47.35 46.80 775,600 47.21 20.45
07-01-08 46.70 47.05 46.00 558,900 46.97 20.35
07-01-05 47.42 47.43 46.56 492,600 46.70 20.23
07-01-04 47.37 47.65 47.22 535,100 47.56 20.60
07-01-03 47.67 47.74 47.16 781,100 47.52 20.59
06-12-29 47.54 47.71 47.41 889,800 47.53 20.59
06-12-28 47.40 47.60 47.36 981,300 47.58 20.61
06-12-27 47.45 47.45 47.26 594,400 47.40 20.54
Date Open High Low Vol Cls adjCls
06-12-26 47.38 47.48 47.25 673,500 47.37 20.52
06-12-22 47.26 47.43 47.16 876,000 47.43 20.55
06-12-21 47.15 47.47 47.15 1,100,000 47.47 20.57
06-12-20 47.18 47.46 47.15 1,787,400 47.30 20.49
06-12-19 47.20 47.27 46.65 7,951,100 47.27 20.48
06-12-18 49.17 49.17 47.51 990,900 47.51 20.58
06-12-15 49.80 49.86 49.11 464,600 49.17 21.30
06-12-14 49.96 50.15 49.62 327,100 49.74 21.55
06-12-13 50.53 50.98 49.70 154,000 50.11 21.71
Date Open High Low Vol Cls adjCls
06-12-12 50.40 50.85 50.27 145,800 50.38 21.83
06-12-11 49.88 50.55 49.86 114,200 50.48 21.87
06-12-08 49.93 50.10 49.52 122,900 49.99 21.66
06-12-07 50.39 50.56 49.73 135,200 49.93 21.63
06-12-06 50.60 50.64 49.78 166,200 50.41 21.84
06-12-05 51.46 51.46 50.50 180,300 50.60 21.92
06-12-04 50.36 51.41 50.19 230,200 51.41 22.27
06-12-01 50.25 50.44 49.73 279,800 50.28 21.78
06-11-30 50.08 50.43 49.94 307,000 50.19 21.74
Date Open High Low Vol Cls adjCls
06-11-29 49.41 50.21 49.41 214,400 50.08 21.70
06-11-28 49.43 49.64 48.79 320,000 49.26 21.34
06-11-27 50.80 50.85 49.34 323,400 49.37 21.39
06-11-24 50.44 50.89 50.18 35,600 50.89 22.05
06-11-22 50.55 50.85 50.10 140,100 50.52 21.89
06-11-21 50.00 50.50 49.95 423,200 50.45 21.86
06-11-20 49.60 50.38 49.60 548,300 50.13 21.72
06-11-17 49.28 49.54 49.03 350,300 49.46 21.43
06-11-16 49.60 49.76 48.95 1,365,200 49.22 21.32
Date Open High Low Vol Cls adjCls
06-11-15 49.92 49.92 49.29 305,200 49.42 21.41
06-11-14 49.17 49.92 49.13 219,200 49.92 21.63
06-11-13 49.05 49.25 48.67 170,000 49.13 21.28
06-11-10 48.64 49.12 48.47 120,000 49.04 21.25
06-11-09 48.87 48.88 48.49 256,100 48.56 21.04
06-11-08 48.38 48.99 48.15 323,000 48.74 21.12
06-11-07 48.50 48.80 48.43 345,000 48.51 21.02
06-11-06 48.68 48.87 48.39 311,600 48.53 21.02
06-11-03 48.51 48.73 48.01 393,200 48.34 20.94
Date Open High Low Vol Cls adjCls
06-11-02 48.51 50.00 48.02 264,900 48.40 20.97
06-11-01 48.60 49.10 48.30 468,700 48.52 21.02
06-10-31 48.57 48.57 48.17 433,600 48.46 20.99
06-10-30 47.60 48.41 47.55 265,100 48.41 20.97
06-10-27 48.08 48.10 47.52 177,200 47.70 20.67
06-10-26 48.03 48.23 47.60 145,500 48.23 20.89
06-10-25 47.55 47.98 47.50 189,300 47.98 20.79
06-10-24 47.80 47.86 47.53 119,000 47.69 20.66
06-10-23 47.42 47.95 47.15 207,000 47.95 20.77
Date Open High Low Vol Cls adjCls
06-10-20 47.44 47.65 47.06 226,200 47.56 20.60
06-10-19 47.60 47.74 47.31 190,300 47.54 20.60
06-10-18 47.05 47.72 47.05 223,700 47.72 20.67
06-10-17 47.20 47.30 46.91 229,500 47.04 20.38
06-10-16 47.45 47.55 47.27 181,100 47.50 20.58
06-10-13 46.90 47.54 46.85 224,800 47.52 20.59
06-10-12 47.08 47.26 46.81 362,600 47.06 20.39
06-10-11 47.68 47.82 47.19 305,100 47.46 20.24
06-10-10 47.72 47.95 47.38 180,900 47.80 20.39
Date Open High Low Vol Cls adjCls
06-10-09 47.70 47.91 47.43 240,300 47.80 20.39
06-10-06 48.12 48.42 47.37 253,600 47.67 20.33
06-10-05 47.87 48.28 47.65 245,200 48.12 20.52
06-10-04 47.62 48.05 47.60 193,500 47.91 20.43
06-10-03 47.33 47.73 47.24 204,000 47.56 20.28
06-10-02 47.20 47.71 46.97 136,100 47.29 20.17
06-09-29 47.60 47.68 47.13 225,700 47.20 20.13
06-09-28 47.74 47.89 47.36 167,200 47.70 20.34
06-09-27 47.45 48.00 47.30 187,600 47.78 20.38
Date Open High Low Vol Cls adjCls
06-09-26 47.12 47.58 47.08 273,500 47.39 20.21
06-09-25 47.15 47.34 46.69 222,700 47.15 20.11
06-09-22 46.80 47.10 46.46 372,900 46.98 20.04
06-09-21 47.16 47.19 46.73 284,700 46.88 19.99
06-09-20 47.12 47.67 46.62 280,300 46.86 19.98
06-09-19 46.75 46.98 46.51 243,900 46.91 20.01
06-09-18 47.34 47.37 46.70 472,100 46.86 19.98
06-09-15 46.86 47.23 46.78 351,000 47.23 20.14
06-09-14 46.73 46.74 46.41 209,300 46.68 19.91
Date Open High Low Vol Cls adjCls
06-09-13 46.70 47.00 46.59 231,400 46.74 19.93
06-09-12 46.47 46.86 46.15 263,300 46.80 19.96
06-09-11 45.99 46.37 45.66 212,800 46.37 19.78
06-09-08 45.80 46.21 45.51 163,600 46.12 19.67
06-09-07 46.28 46.28 45.74 199,400 45.85 19.55
06-09-06 46.55 46.74 46.39 231,700 46.48 19.82
06-09-05 46.13 46.75 46.00 227,600 46.72 19.92
06-09-01 46.45 46.53 46.21 232,500 46.29 19.74
06-08-31 46.10 46.37 45.87 414,100 46.32 19.75
Date Open High Low Vol Cls adjCls
06-08-30 45.51 46.10 45.51 166,100 46.10 19.66
06-08-29 45.64 45.79 45.26 107,600 45.61 19.45
06-08-28 45.02 45.56 45.02 156,400 45.56 19.43
06-08-25 44.95 45.20 44.85 121,000 44.99 19.19
06-08-24 44.90 45.15 44.86 132,000 45.11 19.24
06-08-23 45.30 45.40 44.76 143,800 44.90 19.15
06-08-22 45.03 45.40 44.91 235,200 45.40 19.36
06-08-21 45.00 45.25 44.88 133,800 45.17 19.26
06-08-18 45.14 45.26 44.74 120,800 45.24 19.29
Date Open High Low Vol Cls adjCls
06-08-17 44.93 45.26 44.88 213,500 45.01 19.20
06-08-16 44.83 44.96 44.64 192,800 44.87 19.14
06-08-15 44.48 44.85 44.38 160,600 44.80 19.11
06-08-14 44.37 44.56 43.90 200,900 44.11 18.81
06-08-11 44.28 44.28 43.78 179,400 44.01 18.77
06-08-10 43.95 44.28 43.20 202,900 44.13 18.82
06-08-09 44.29 44.50 43.94 257,800 44.11 18.81
06-08-08 44.70 44.75 43.99 300,000 44.15 18.83
06-08-07 45.14 45.34 44.52 241,300 44.72 19.07
Date Open High Low Vol Cls adjCls
06-08-04 44.89 45.43 44.69 339,200 45.37 19.35
06-08-03 44.15 44.65 43.92 235,800 44.65 19.04
06-08-02 43.95 44.35 43.70 328,700 44.15 18.83
06-08-01 43.57 43.93 43.15 352,900 43.76 18.66
06-07-31 43.70 43.78 43.54 320,300 43.57 18.58
06-07-28 43.78 43.86 43.53 274,900 43.70 18.64
06-07-27 43.87 43.90 43.40 346,600 43.64 18.61
06-07-26 43.58 43.89 43.43 374,000 43.76 18.66
06-07-25 43.58 43.90 43.54 405,200 43.71 18.64
Date Open High Low Vol Cls adjCls
06-07-24 43.64 43.71 43.31 463,300 43.70 18.64
06-07-21 43.38 43.67 43.26 1,358,600 43.61 18.60
06-07-20 44.27 44.27 43.60 152,300 43.66 18.62
06-07-19 43.59 44.40 43.46 215,800 44.27 18.88
06-07-18 43.05 43.54 42.87 170,600 43.53 18.56
06-07-17 42.83 43.12 42.66 207,600 42.96 18.32
06-07-14 43.05 43.15 42.50 267,500 42.89 18.29
06-07-13 43.60 43.60 42.92 405,100 43.05 18.36
06-07-12 43.90 44.07 43.41 284,700 43.69 18.63
Date Open High Low Vol Cls adjCls
06-07-11 44.27 44.54 44.03 202,400 44.42 18.63
06-07-10 44.43 44.54 44.21 157,800 44.44 18.64
06-07-07 44.35 44.56 44.14 207,400 44.28 18.57
06-07-06 44.02 44.40 44.00 225,200 44.40 18.62
06-07-05 44.16 44.18 43.47 419,300 44.06 18.48
06-07-03 44.20 44.24 43.83 183,200 44.16 18.52
06-06-30 43.99 44.09 43.60 251,300 43.92 18.42
06-06-29 43.03 43.75 42.84 203,800 43.75 18.35
06-06-28 42.80 43.15 42.62 187,100 43.00 18.03
Date Open High Low Vol Cls adjCls
06-06-27 42.55 42.91 42.45 301,000 42.58 17.86
06-06-26 42.35 42.70 42.32 257,100 42.48 17.81
06-06-23 42.42 42.43 41.94 212,700 42.19 17.69
06-06-22 42.50 42.73 42.35 225,300 42.39 17.78
06-06-21 42.38 43.02 42.30 274,100 42.75 17.93
06-06-20 42.55 42.78 42.27 177,500 42.40 17.78
06-06-19 43.21 43.28 42.55 203,000 42.57 17.85
06-06-16 43.56 43.56 42.90 306,600 43.11 18.08
06-06-15 42.39 43.36 42.39 213,800 43.36 18.18
Date Open High Low Vol Cls adjCls
06-06-14 42.22 42.51 42.07 289,800 42.38 17.77
06-06-13 42.77 43.06 42.40 331,200 42.45 17.80
06-06-12 43.49 43.55 42.90 209,600 43.02 18.04
06-06-09 43.25 43.71 43.14 173,600 43.52 18.25
06-06-08 43.62 43.62 42.82 394,100 43.18 18.11
06-06-07 43.07 43.82 42.86 317,700 43.62 18.29
06-06-06 43.33 43.39 42.84 253,700 43.19 18.11
06-06-05 43.23 44.10 43.22 318,600 43.34 18.18
06-06-02 43.24 43.59 43.07 240,800 43.33 18.17
Date Open High Low Vol Cls adjCls
06-06-01 42.30 42.99 42.30 203,300 42.99 18.03
06-05-31 42.25 42.45 41.61 346,400 42.17 17.68
06-05-30 41.91 42.36 41.70 260,400 42.03 17.63
06-05-26 41.54 41.93 41.50 154,600 41.81 17.53
06-05-25 40.74 41.71 40.74 182,700 41.51 17.41
06-05-24 40.74 41.19 40.08 336,600 40.69 17.06
06-05-23 41.60 41.72 40.74 171,200 40.74 17.09
06-05-22 41.20 41.59 41.03 241,900 41.40 17.36
06-05-19 41.42 41.91 41.00 281,100 41.40 17.36
Date Open High Low Vol Cls adjCls
06-05-18 41.74 42.16 41.19 182,900 41.23 17.29
06-05-17 42.40 42.47 41.60 269,600 41.67 17.48
06-05-16 42.08 42.65 42.04 351,400 42.50 17.82
06-05-15 41.09 42.14 40.85 427,200 42.05 17.63
06-05-12 42.06 42.11 41.03 507,500 41.18 17.27
06-05-11 43.11 43.11 42.01 280,800 42.02 17.62
06-05-10 43.22 43.22 42.88 252,800 43.07 18.06
06-05-09 43.36 43.36 42.98 229,600 43.24 18.13
06-05-08 43.56 43.70 43.18 260,700 43.36 18.18
Date Open High Low Vol Cls adjCls
06-05-05 43.33 43.58 43.25 421,500 43.46 18.23
06-05-04 43.00 43.27 42.92 172,400 43.14 18.09
06-05-03 42.37 42.95 42.36 413,000 42.85 17.97
06-05-02 42.49 42.61 41.78 292,800 42.39 17.78
06-05-01 43.10 43.28 42.39 308,500 42.49 17.82
06-04-28 42.88 43.19 42.70 478,800 43.10 18.07
06-04-27 42.10 43.14 42.03 356,500 42.82 17.96
06-04-26 42.90 42.95 42.33 248,900 42.33 17.75
06-04-25 43.35 43.35 42.69 300,700 42.83 17.96
Date Open High Low Vol Cls adjCls
06-04-24 43.20 43.39 42.93 239,100 43.20 18.12
06-04-21 43.13 43.50 43.10 366,500 43.43 18.21
06-04-20 42.90 43.17 42.54 420,900 43.06 18.06
06-04-19 42.49 42.98 42.35 1,033,200 42.89 17.99
06-04-18 41.68 42.78 41.62 723,300 42.53 17.84
06-04-17 41.75 42.02 41.56 276,300 41.57 17.43
06-04-13 42.11 42.35 41.85 309,300 41.92 17.58
06-04-12 42.03 42.47 41.99 539,100 42.10 17.66
06-04-11 41.75 42.10 41.60 835,100 42.03 17.63
Date Open High Low Vol Cls adjCls
06-04-10 42.35 42.40 41.72 363,200 41.75 17.51
06-04-07 42.78 43.35 42.76 308,800 42.90 17.68
06-04-06 42.91 43.06 42.50 798,500 42.71 17.61
06-04-05 42.96 43.28 42.89 262,800 42.90 17.68
06-04-04 42.80 43.02 42.51 434,400 42.86 17.67
06-04-03 43.68 43.74 42.71 353,300 42.84 17.66
06-03-31 43.48 43.78 43.03 402,800 43.67 18.00
06-03-30 44.21 44.21 43.37 249,300 43.62 17.98
06-03-29 43.95 44.44 43.95 351,300 44.11 18.18
Date Open High Low Vol Cls adjCls
06-03-28 44.20 44.35 43.64 612,600 44.05 18.16
06-03-27 44.42 44.60 44.15 274,300 44.30 18.26
06-03-24 44.49 44.75 44.34 148,000 44.49 18.34
06-03-23 44.90 44.92 44.41 231,400 44.73 18.44
06-03-22 44.00 45.00 43.59 822,600 45.00 18.55
06-03-21 45.74 45.89 44.94 234,300 45.24 18.65
06-03-20 46.28 46.35 45.55 194,900 45.74 18.86
06-03-17 45.99 46.47 45.73 339,100 46.34 19.10
06-03-16 45.96 46.36 45.68 238,000 46.03 18.98
Date Open High Low Vol Cls adjCls
06-03-15 45.60 46.05 45.46 262,500 45.95 18.94
06-03-14 46.20 46.23 45.63 1,128,600 45.74 18.86
06-03-13 46.24 46.46 46.06 287,500 46.32 19.09
06-03-10 45.63 46.41 45.47 356,700 46.34 19.10
06-03-09 45.24 45.83 45.07 238,000 45.78 18.87
06-03-08 44.70 45.27 44.28 253,500 45.27 18.66
06-03-07 45.09 45.09 44.58 249,700 44.81 18.47
06-03-06 44.24 45.10 44.08 212,200 45.09 18.59
06-03-03 44.70 44.75 44.20 209,300 44.24 18.24
Date Open High Low Vol Cls adjCls
06-03-02 44.99 44.99 44.56 203,100 44.81 18.47
06-03-01 44.65 44.99 44.43 258,000 44.99 18.55
06-02-28 44.55 44.70 44.18 199,000 44.50 18.34
06-02-27 44.51 44.69 44.30 174,900 44.69 18.42
06-02-24 44.65 44.65 44.22 195,200 44.57 18.37
06-02-23 44.73 44.95 44.43 220,500 44.57 18.37
06-02-22 44.24 44.92 44.05 233,800 44.92 18.52
06-02-21 44.00 44.57 43.90 268,300 44.24 18.24
06-02-17 43.98 44.18 43.66 213,000 44.13 18.19
Date Open High Low Vol Cls adjCls
06-02-16 43.60 43.82 43.49 234,800 43.77 18.04
06-02-15 42.75 43.60 42.45 313,400 43.60 17.97
06-02-14 42.30 42.77 42.09 322,900 42.65 17.58
06-02-13 41.73 43.00 41.72 420,300 42.61 17.57
06-02-10 41.79 42.95 41.73 326,000 42.67 17.59
06-02-09 41.90 42.67 41.90 409,900 42.67 17.59
06-02-08 42.27 42.27 41.62 374,000 42.09 17.35
06-02-07 42.15 42.39 42.00 163,900 42.02 17.32
06-02-06 42.11 42.26 42.00 202,300 42.25 17.42
Date Open High Low Vol Cls adjCls
06-02-03 42.60 42.60 41.95 215,400 42.11 17.36
06-02-02 42.80 42.91 42.55 315,100 42.74 17.62
06-02-01 42.87 43.16 42.65 223,700 42.91 17.69
06-01-31 42.55 43.04 42.38 379,200 42.87 17.67
06-01-30 42.90 42.90 42.61 288,500 42.67 17.59
06-01-27 42.02 43.65 41.97 1,153,100 42.90 17.68
06-01-26 41.94 41.96 41.70 225,700 41.95 17.29
06-01-25 41.85 42.07 41.61 326,500 41.82 17.24
06-01-24 42.11 42.49 42.01 255,400 42.33 17.15
Date Open High Low Vol Cls adjCls
06-01-23 41.64 42.20 41.60 206,800 42.11 17.06
06-01-20 42.10 42.26 41.50 185,000 41.55 16.83
06-01-19 41.30 42.30 41.28 261,800 42.29 17.13
06-01-18 41.40 41.49 40.98 215,500 41.35 16.75
06-01-17 41.60 41.70 41.13 237,700 41.55 16.83
06-01-13 43.42 43.42 41.56 191,800 41.84 16.95
06-01-12 42.49 42.49 41.79 299,500 41.84 16.95
06-01-11 42.31 42.63 42.01 254,300 42.46 17.20
06-01-10 41.85 42.53 41.71 203,000 42.28 17.13
Date Open High Low Vol Cls adjCls
06-01-09 41.60 41.93 41.47 211,400 41.92 16.98
06-01-06 41.33 41.55 41.09 276,100 41.45 16.79
06-01-05 40.85 41.21 40.68 403,200 41.21 16.70
06-01-04 40.80 40.99 40.62 267,900 40.67 16.48
06-01-03 40.00 40.95 39.32 332,900 40.82 16.54
05-12-30 40.56 40.68 40.10 337,700 40.10 16.25
05-12-29 41.09 41.24 40.72 142,500 40.76 16.51
05-12-28 41.30 41.48 41.00 144,600 41.13 16.66
05-12-27 41.37 41.47 41.17 200,000 41.21 16.70
Date Open High Low Vol Cls adjCls
05-12-23 41.35 41.60 41.28 114,700 41.37 16.76
05-12-22 41.08 41.28 40.70 219,300 41.25 16.71
05-12-21 40.89 41.28 40.88 236,500 41.14 16.67
05-12-20 41.08 41.13 40.65 259,300 40.90 16.57
05-12-19 41.06 41.51 41.02 213,500 41.08 16.64
05-12-16 41.06 41.50 41.05 258,200 41.19 16.69
05-12-15 41.38 41.60 41.01 210,700 41.06 16.63
05-12-14 40.97 41.50 40.85 176,000 41.28 16.72
05-12-13 40.92 41.34 40.84 221,500 40.90 16.57
Date Open High Low Vol Cls adjCls
05-12-12 41.20 41.49 40.85 182,700 40.92 16.58
05-12-09 40.76 41.22 40.76 174,700 41.06 16.63
05-12-08 41.20 41.80 40.91 251,600 41.21 16.70
05-12-07 41.55 41.74 41.10 357,000 41.30 16.73
05-12-06 41.45 41.62 41.22 610,300 41.40 16.77
05-12-05 41.37 41.51 40.95 232,800 41.38 16.76
05-12-02 41.50 41.68 41.20 149,500 41.47 16.80
05-12-01 41.40 41.72 41.40 258,000 41.55 16.83
05-11-30 41.31 41.57 41.04 224,400 41.19 16.69
Date Open High Low Vol Cls adjCls
05-11-29 41.25 41.46 41.15 154,000 41.28 16.72
05-11-28 41.85 41.85 41.14 244,800 41.19 16.69
05-11-25 41.83 41.89 41.45 29,500 41.86 16.96
05-11-23 41.53 41.88 41.47 172,300 41.86 16.96
05-11-22 41.33 41.75 41.06 202,600 41.63 16.87
05-11-21 41.03 41.43 40.82 196,000 41.33 16.74
05-11-18 40.92 41.00 40.60 305,600 40.94 16.59
05-11-17 40.20 40.65 39.83 241,900 40.56 16.43
05-11-16 40.50 40.64 39.81 244,400 40.01 16.21
Date Open High Low Vol Cls adjCls
05-11-15 40.20 40.65 40.11 266,900 40.38 16.36
05-11-14 40.31 40.48 39.96 217,800 40.14 16.26
05-11-11 39.75 40.21 39.32 206,500 40.11 16.25
05-11-10 39.76 40.05 39.27 304,100 39.81 16.13
05-11-09 39.33 40.02 39.33 319,800 39.81 16.13
05-11-08 39.82 39.85 39.19 229,100 39.23 15.89
05-11-07 39.54 40.05 39.25 210,400 39.82 16.13
05-11-04 39.24 39.42 38.98 229,000 39.29 15.92
05-11-03 39.82 40.06 38.97 252,400 39.24 15.90
Date Open High Low Vol Cls adjCls
05-11-02 39.35 39.84 38.97 275,400 39.82 16.13
05-11-01 39.70 39.78 38.88 320,400 39.35 15.94
05-10-31 39.68 39.99 39.55 206,400 39.70 16.08
05-10-28 38.93 39.71 38.74 245,900 39.70 16.08
05-10-27 39.55 39.56 38.74 205,400 38.76 15.70
05-10-26 39.45 39.93 39.21 375,300 39.62 16.05
05-10-25 39.84 40.10 39.44 197,300 39.60 16.04
05-10-24 39.27 39.97 39.27 359,400 39.91 16.17
05-10-21 38.70 39.29 38.68 451,700 39.10 15.84
Date Open High Low Vol Cls adjCls
05-10-20 38.73 39.15 38.52 484,300 38.61 15.64
05-10-19 38.82 38.82 38.42 699,400 38.76 15.70
05-10-18 39.82 40.02 39.50 566,800 39.58 15.74
05-10-17 39.52 40.15 39.52 434,000 39.81 15.83
05-10-14 39.61 40.19 39.40 520,700 39.80 15.83
05-10-13 39.50 39.95 39.18 425,100 39.36 15.65
05-10-12 40.42 40.49 39.01 611,800 39.70 15.79
05-10-11 40.41 40.82 40.21 245,300 40.49 16.10
05-10-10 41.32 41.32 40.18 204,700 40.36 16.05
Date Open High Low Vol Cls adjCls
05-10-07 41.70 41.85 40.82 215,500 41.32 16.43
05-10-06 41.43 41.91 41.02 325,700 41.65 16.56
05-10-05 42.46 42.46 41.42 229,400 41.43 16.47
05-10-04 42.88 43.06 42.43 177,000 42.45 16.88
05-10-03 42.86 43.30 42.36 219,500 42.80 17.02
05-09-30 42.32 42.95 42.32 231,000 42.86 17.04
05-09-29 41.20 42.39 41.10 294,400 42.38 16.85
05-09-28 41.73 41.90 41.25 343,900 41.35 16.44
05-09-27 42.36 42.36 41.41 325,000 42.14 16.76
Date Open High Low Vol Cls adjCls
05-09-26 42.51 42.79 42.12 219,800 42.36 16.84
05-09-23 42.40 42.87 41.92 183,100 42.57 16.93
05-09-22 41.85 42.54 41.26 225,300 42.48 16.89
05-09-21 43.17 43.17 42.11 209,300 42.12 16.75
05-09-20 43.45 43.80 43.27 161,100 43.32 17.23
05-09-19 43.88 43.91 43.27 199,800 43.33 17.23
05-09-16 43.84 44.08 43.08 593,100 44.08 17.53
05-09-15 43.90 44.25 43.70 232,200 43.84 17.43
05-09-14 44.05 44.12 43.77 269,800 43.91 17.46
Date Open High Low Vol Cls adjCls
05-09-13 43.78 44.09 43.60 359,000 44.06 17.52
05-09-12 43.86 44.17 43.61 243,700 43.98 17.49
05-09-09 43.69 43.92 43.61 170,300 43.86 17.44
05-09-08 43.65 43.84 43.39 232,300 43.70 17.38
05-09-07 43.99 44.00 43.56 267,900 43.77 17.41
05-09-06 43.56 44.20 43.56 314,300 44.07 17.52
05-09-02 43.70 43.98 43.32 236,500 43.48 17.29
05-09-01 43.36 44.24 42.95 312,200 43.69 17.37
05-08-31 42.85 43.37 42.84 327,900 43.36 17.24
Date Open High Low Vol Cls adjCls
05-08-30 42.75 43.03 42.46 195,200 42.96 17.08
05-08-29 42.70 42.86 42.38 182,700 42.75 17.00
05-08-26 43.03 43.03 42.69 276,300 42.82 17.03
05-08-25 42.72 43.23 42.49 207,800 43.06 17.12
05-08-24 42.37 43.09 42.37 200,800 42.73 16.99
05-08-23 42.83 42.85 42.37 276,400 42.52 16.91
05-08-22 42.20 42.73 42.20 169,800 42.70 16.98
05-08-19 42.63 42.63 42.00 131,000 42.12 16.75
05-08-18 42.75 42.75 41.94 221,400 42.43 16.87
Date Open High Low Vol Cls adjCls
05-08-17 42.85 42.91 42.32 450,000 42.74 17.00
05-08-16 42.70 43.18 42.50 211,200 42.84 17.04
05-08-15 42.40 43.15 42.22 267,500 42.90 17.06
05-08-12 41.50 42.46 41.50 283,500 42.27 16.81
05-08-11 41.05 41.69 41.01 261,100 41.60 16.54
05-08-10 41.51 42.09 41.05 441,200 41.23 16.40
05-08-09 40.88 41.82 40.87 475,200 41.31 16.43
05-08-08 41.57 41.61 40.51 593,100 40.97 16.29
05-08-05 43.27 43.28 41.10 594,300 41.82 16.63
Date Open High Low Vol Cls adjCls
05-08-04 44.10 44.11 43.30 546,800 43.31 17.22
05-08-03 44.40 44.64 44.06 276,900 44.63 17.75
05-08-02 44.35 44.54 43.95 273,200 44.53 17.71
05-08-01 44.31 44.43 44.09 211,100 44.35 17.64
05-07-29 44.30 44.43 44.22 295,600 44.40 17.66
05-07-28 43.97 44.40 43.88 212,600 44.40 17.66
05-07-27 44.08 44.18 43.58 179,100 44.02 17.50
05-07-26 43.86 44.09 43.50 161,300 44.05 17.52
05-07-25 43.75 43.95 43.57 203,800 43.75 17.40
Date Open High Low Vol Cls adjCls
05-07-22 43.30 43.83 43.26 175,100 43.75 17.40
05-07-21 44.10 44.10 43.14 264,100 43.42 17.27
05-07-20 43.83 44.18 43.53 181,300 44.10 17.54
05-07-19 43.80 43.90 43.50 219,600 43.85 17.44
05-07-18 44.36 44.72 44.11 299,500 44.21 17.29
05-07-15 43.83 44.34 43.62 196,900 44.33 17.34
05-07-14 44.94 44.94 43.67 282,400 43.82 17.14
05-07-13 44.82 44.85 44.47 228,600 44.74 17.50
05-07-12 44.73 45.04 44.53 250,800 44.97 17.59
Date Open High Low Vol Cls adjCls
05-07-11 44.81 44.95 44.56 187,400 44.88 17.56
05-07-08 44.40 44.95 44.25 212,400 44.72 17.49
05-07-07 43.95 44.54 43.79 255,400 44.48 17.40
05-07-06 44.39 44.46 44.14 201,400 44.32 17.34
05-07-05 44.12 44.40 44.11 214,200 44.39 17.36
05-07-01 44.07 44.26 43.72 228,000 44.26 17.31
05-06-30 44.00 44.07 43.61 264,100 44.07 17.24
05-06-29 43.58 44.12 43.58 336,700 44.02 17.22
05-06-28 43.05 43.59 43.01 229,900 43.59 17.05
Date Open High Low Vol Cls adjCls
05-06-27 43.20 43.34 43.08 136,700 43.13 16.87
05-06-24 43.35 43.50 43.05 288,800 43.37 16.97
05-06-23 43.72 43.93 43.29 204,000 43.37 16.97
05-06-22 43.80 44.05 43.73 207,100 43.75 17.11
05-06-21 44.40 44.44 43.69 267,800 43.70 17.09
05-06-20 44.40 44.57 44.38 273,900 44.40 17.37
05-06-17 44.39 44.56 44.34 468,400 44.55 17.43
05-06-16 44.42 44.43 44.31 207,600 44.40 17.37
05-06-15 44.35 44.43 44.25 343,400 44.42 17.38
Date Open High Low Vol Cls adjCls
05-06-14 44.38 44.40 44.22 355,000 44.39 17.36
05-06-13 44.20 44.39 44.11 387,000 44.30 17.33
05-06-10 44.36 44.39 44.15 278,100 44.36 17.35
05-06-09 43.90 44.36 43.80 356,700 44.36 17.35
05-06-08 44.18 44.39 44.07 294,300 44.15 17.27
05-06-07 44.34 44.39 44.16 429,400 44.22 17.30
05-06-06 44.30 44.38 44.20 547,500 44.36 17.35
05-06-03 44.39 44.40 44.00 1,904,100 44.28 17.32
05-06-02 44.48 44.59 44.20 153,300 44.39 17.36
Date Open High Low Vol Cls adjCls
05-06-01 44.00 44.57 43.93 172,900 44.43 17.38
05-05-31 43.55 44.10 43.55 156,900 43.92 17.18
05-05-27 43.50 43.64 43.25 110,900 43.64 17.07
05-05-26 43.35 43.75 43.28 208,700 43.32 16.95
05-05-25 43.70 43.76 43.20 173,900 43.23 16.91
05-05-24 44.17 44.19 43.62 198,100 43.88 17.16
05-05-23 44.00 44.26 43.89 256,600 44.17 17.28
05-05-20 44.72 44.72 43.67 475,900 44.14 17.27
05-05-19 44.50 44.71 44.34 194,200 44.59 17.44
Date Open High Low Vol Cls adjCls
05-05-18 44.00 44.40 43.91 244,700 44.40 17.37
05-05-17 43.06 43.72 42.87 282,200 43.72 17.10
05-05-16 42.58 43.16 42.58 277,700 43.16 16.88
05-05-13 42.33 42.63 42.05 264,600 42.43 16.60
05-05-12 42.68 42.83 42.18 276,100 42.25 16.53
05-05-11 42.47 42.50 41.97 209,800 42.50 16.62
05-05-10 42.18 42.42 42.08 294,500 42.27 16.54
05-05-09 41.61 42.50 41.60 310,300 42.50 16.62
05-05-06 42.50 42.52 41.71 251,800 41.80 16.35
Date Open High Low Vol Cls adjCls
05-05-05 42.11 42.56 41.89 178,900 42.52 16.63
05-05-04 41.79 42.15 41.43 165,700 42.11 16.47
05-05-03 41.80 41.96 41.58 138,200 41.84 16.37
05-05-02 41.75 41.78 41.35 236,100 41.69 16.31
05-04-29 41.30 41.78 41.03 211,800 41.78 16.34
05-04-28 41.15 41.37 40.89 204,900 41.25 16.14
05-04-27 40.80 41.30 40.62 311,500 41.30 16.16
05-04-26 41.03 41.12 40.64 208,700 40.86 15.98
05-04-25 40.48 41.04 40.48 190,900 41.03 16.05
Date Open High Low Vol Cls adjCls
05-04-22 40.50 40.69 40.30 195,100 40.48 15.83
05-04-21 40.50 40.62 40.30 219,300 40.56 15.87
05-04-20 40.63 40.74 40.32 179,700 40.35 15.78
05-04-19 40.56 40.81 40.36 302,400 40.81 15.96
05-04-18 40.30 40.67 40.19 240,200 40.56 15.87
05-04-15 40.50 40.75 40.19 325,300 40.35 15.78
05-04-14 41.25 41.49 41.04 291,600 41.12 15.80
05-04-13 41.26 41.48 41.20 246,800 41.24 15.85
05-04-12 40.60 41.33 40.53 298,700 41.19 15.83
Date Open High Low Vol Cls adjCls
05-04-11 40.90 40.90 40.38 245,300 40.53 15.58
05-04-08 40.40 40.76 40.22 169,000 40.25 15.47
05-04-07 40.20 40.58 40.14 255,500 40.58 15.60
05-04-06 40.25 40.44 40.05 229,900 40.30 15.49
05-04-05 40.21 40.37 39.90 154,900 40.13 15.42
05-04-04 40.50 40.54 39.67 236,800 40.16 15.43
05-04-01 40.63 40.89 40.08 253,100 40.32 15.50
05-03-31 41.10 41.50 40.36 470,700 40.38 15.52
05-03-30 39.40 40.24 39.34 189,400 40.24 15.47
Date Open High Low Vol Cls adjCls
05-03-29 39.40 40.09 39.40 170,800 39.53 15.19
05-03-28 39.73 40.00 39.55 164,300 39.56 15.20
05-03-24 39.59 40.20 39.55 204,200 39.83 15.31
05-03-23 39.10 40.27 38.56 476,800 39.59 15.22
05-03-22 40.91 41.25 40.32 245,800 40.37 15.52
05-03-21 40.95 40.99 40.50 189,700 40.91 15.72
05-03-18 41.25 41.27 41.02 256,500 41.05 15.78
05-03-17 41.20 41.76 41.16 231,800 41.24 15.85
05-03-16 41.35 41.63 40.92 185,900 41.05 15.78
Date Open High Low Vol Cls adjCls
05-03-15 42.01 42.39 41.38 185,700 41.51 15.95
05-03-14 41.10 41.87 41.10 279,300 41.78 16.06
05-03-11 41.33 41.50 40.90 168,100 41.02 15.77
05-03-10 41.37 41.84 41.19 218,800 41.48 15.94
05-03-09 41.90 41.90 41.25 464,100 41.29 15.87
05-03-08 42.47 42.47 41.83 214,900 41.96 16.13
05-03-07 42.12 42.63 41.90 217,700 42.53 16.35
05-03-04 41.72 42.30 41.65 215,500 42.24 16.23
05-03-03 42.05 42.20 41.40 264,800 41.62 16.00
Date Open High Low Vol Cls adjCls
05-03-02 42.22 42.42 41.70 220,300 42.11 16.18
05-03-01 41.57 42.22 41.42 246,900 42.22 16.23
05-02-28 41.78 41.78 41.17 310,400 41.47 15.94
05-02-25 41.55 42.05 41.49 168,500 42.05 16.16
05-02-24 41.70 41.74 41.17 231,400 41.49 15.95
05-02-23 42.05 42.41 41.49 237,100 41.60 15.99
05-02-22 42.51 42.61 41.70 332,000 41.72 16.03
05-02-18 43.55 43.55 42.85 238,200 42.89 16.48
05-02-17 43.56 43.88 43.28 321,300 43.70 16.80
Date Open High Low Vol Cls adjCls
05-02-16 43.33 43.76 42.99 320,600 43.76 16.82
05-02-15 43.07 43.34 42.92 259,900 43.29 16.64
05-02-14 42.56 43.03 42.53 272,400 43.02 16.53
05-02-11 42.72 42.80 42.33 167,900 42.73 16.42
05-02-10 42.30 42.91 42.30 333,900 42.80 16.45
05-02-09 42.65 42.89 42.27 274,500 42.49 16.33
05-02-08 42.80 43.12 42.80 195,900 43.12 16.57
05-02-07 42.40 43.23 42.33 251,200 42.86 16.47
05-02-04 43.15 43.55 43.05 379,800 43.36 16.66
Date Open High Low Vol Cls adjCls
05-02-03 43.05 43.30 42.91 160,600 43.13 16.58
05-02-02 43.00 43.19 42.88 230,400 43.19 16.60
05-02-01 42.70 43.15 42.55 196,200 43.15 16.58
05-01-31 43.03 43.19 42.41 277,400 42.65 16.39
05-01-28 42.92 43.13 42.45 177,000 42.93 16.50
05-01-27 43.13 43.13 42.69 363,700 42.82 16.46
05-01-26 42.90 43.00 42.60 217,700 43.00 16.53
05-01-25 43.57 44.07 42.75 320,400 42.85 16.47
05-01-24 43.86 43.90 43.25 237,800 43.37 16.67
Date Open High Low Vol Cls adjCls
05-01-21 43.92 44.35 43.52 247,400 43.85 16.85
05-01-20 44.35 44.40 43.89 254,300 43.92 16.88
05-01-19 44.49 44.94 44.14 191,200 44.40 17.06
05-01-18 43.85 44.49 43.30 148,600 44.49 17.10
05-01-14 43.55 44.23 43.55 144,400 44.04 16.93
05-01-13 43.00 44.41 43.00 411,500 43.66 16.78
05-01-12 43.46 43.46 42.66 338,500 43.12 16.57
05-01-11 43.88 43.95 43.30 320,400 43.45 16.70
05-01-10 43.80 44.30 43.75 285,100 43.91 16.88
Date Open High Low Vol Cls adjCls
05-01-07 43.95 44.55 43.74 207,100 43.75 16.81
05-01-06 42.75 43.96 42.59 477,100 43.80 16.83
05-01-05 44.25 44.25 41.79 883,500 42.67 16.40
05-01-04 45.05 45.40 44.30 216,900 44.33 17.04
05-01-03 45.90 46.28 44.90 367,000 44.98 17.29
04-12-31 46.45 46.73 46.00 266,300 46.00 17.68
04-12-30 46.38 46.60 46.21 75,500 46.60 17.91
04-12-29 46.22 46.47 46.22 127,000 46.43 17.84
04-12-28 45.90 46.14 45.88 187,000 46.12 17.73
Date Open High Low Vol Cls adjCls
04-12-27 46.65 46.78 46.22 222,500 46.62 17.64
04-12-23 46.90 47.35 46.55 270,800 46.55 17.61
04-12-22 46.59 46.90 46.50 202,200 46.90 17.75
04-12-21 46.15 46.60 46.15 196,900 46.58 17.63
04-12-20 46.00 46.20 45.47 247,500 46.20 17.48
04-12-17 45.40 46.06 45.14 335,600 46.00 17.41
04-12-16 46.00 46.05 45.49 237,900 45.50 17.22
04-12-15 45.61 45.90 45.47 311,500 45.90 17.37
04-12-14 45.46 45.71 45.34 210,900 45.58 17.25
Date Open High Low Vol Cls adjCls
04-12-13 45.96 45.98 45.66 134,800 45.86 17.35
04-12-10 45.70 45.95 45.26 205,000 45.86 17.35
04-12-09 45.05 45.76 44.92 159,200 45.76 17.32
04-12-08 44.90 45.42 44.90 171,200 45.40 17.18
04-12-07 45.38 45.39 44.70 199,700 44.70 16.91
04-12-06 45.44 45.82 45.26 210,200 45.45 17.20
04-12-03 45.09 45.75 44.97 327,600 45.74 17.31
04-12-02 45.45 45.48 44.70 205,100 44.91 16.99
04-12-01 44.94 45.71 44.64 182,300 45.70 17.29
Date Open High Low Vol Cls adjCls
04-11-30 44.88 44.94 44.35 161,000 44.94 17.00
04-11-29 45.10 45.58 44.55 174,400 44.73 16.93
04-11-26 45.45 45.48 45.03 57,000 45.05 17.05
04-11-24 44.54 45.50 44.54 220,200 45.40 17.18
04-11-23 43.71 44.60 43.65 193,300 44.60 16.88
04-11-22 43.47 43.88 43.07 269,500 43.81 16.58
04-11-19 44.10 44.35 43.15 184,800 43.27 16.37
04-11-18 44.25 44.94 43.22 338,200 43.90 16.61
04-11-17 45.34 45.73 44.06 329,000 44.31 16.77
Date Open High Low Vol Cls adjCls
04-11-16 45.85 45.98 45.35 369,700 45.37 17.17
04-11-15 45.60 45.87 45.21 265,400 45.76 17.32
04-11-12 44.45 45.60 44.33 314,800 45.60 17.25
04-11-11 44.35 44.45 44.20 200,700 44.45 16.82
04-11-10 44.18 44.53 44.03 139,200 44.43 16.81
04-11-09 44.05 44.33 43.66 282,500 44.33 16.77
04-11-08 44.10 44.23 43.80 241,000 44.00 16.65
04-11-05 44.55 44.58 43.63 554,100 44.10 16.69
04-11-04 43.83 44.65 43.60 199,700 44.55 16.86
Date Open High Low Vol Cls adjCls
04-11-03 43.25 43.78 43.25 165,800 43.73 16.55
04-11-02 43.65 43.75 42.92 228,900 43.05 16.29
04-11-01 42.93 43.75 42.93 149,100 43.75 16.55
04-10-29 43.37 43.64 42.85 241,900 42.85 16.21
04-10-28 43.27 43.57 43.02 185,900 43.57 16.49
04-10-27 42.45 43.30 42.45 187,600 43.28 16.38
04-10-26 42.06 42.72 41.87 287,600 42.53 16.09
04-10-25 42.17 42.38 42.01 173,600 42.21 15.97
04-10-22 42.94 43.12 42.33 165,600 42.42 16.05
Date Open High Low Vol Cls adjCls
04-10-21 42.90 43.00 42.41 267,400 42.91 16.24
04-10-20 43.20 43.20 42.15 233,700 43.00 16.27
04-10-19 44.28 44.46 43.75 208,900 43.75 16.28
04-10-18 44.19 44.48 43.96 195,200 44.13 16.42
04-10-15 44.15 44.37 44.01 217,900 44.10 16.41
04-10-14 43.75 44.15 43.24 224,800 44.15 16.43
04-10-13 43.92 43.92 43.40 185,100 43.56 16.21
04-10-12 43.18 43.79 43.14 239,300 43.79 16.30
04-10-11 43.55 43.67 43.17 163,800 43.19 16.07
Date Open High Low Vol Cls adjCls
04-10-08 43.30 43.69 43.30 133,200 43.42 16.16
04-10-07 43.50 43.50 43.12 157,900 43.23 16.09
04-10-06 43.45 43.64 43.30 119,800 43.64 16.24
04-10-05 43.55 43.55 43.14 227,100 43.33 16.13
04-10-04 43.40 43.69 43.40 208,600 43.58 16.22
04-10-01 42.55 43.56 42.35 298,100 43.34 16.13
04-09-30 42.40 42.89 42.32 226,200 42.49 15.81
04-09-29 41.83 42.42 41.73 213,200 42.29 15.74
04-09-28 41.60 41.93 41.46 134,100 41.93 15.60
Date Open High Low Vol Cls adjCls
04-09-27 41.75 42.00 41.53 197,800 41.70 15.52
04-09-24 41.28 42.06 41.28 402,300 41.86 15.58
04-09-23 41.15 41.63 41.08 213,700 41.45 15.43
04-09-22 41.70 41.79 41.12 271,000 41.26 15.36
04-09-21 41.70 42.01 41.38 279,600 41.90 15.59
04-09-20 42.34 42.48 41.71 210,500 41.80 15.56
04-09-17 42.93 43.00 42.44 337,200 42.44 15.79
04-09-16 42.51 43.19 42.51 211,500 43.13 16.05
04-09-15 42.00 42.76 41.88 178,700 42.64 15.87
Date Open High Low Vol Cls adjCls
04-09-14 42.55 42.60 41.90 169,200 42.00 15.63
04-09-13 42.56 42.76 42.52 193,300 42.67 15.88
04-09-10 42.40 42.78 42.02 218,300 42.76 15.91
04-09-09 42.85 42.85 42.36 234,700 42.40 15.78
04-09-08 43.05 43.31 42.83 213,900 42.84 15.94
04-09-07 42.88 43.05 42.82 176,700 43.05 16.02
04-09-03 42.71 42.85 42.44 247,200 42.80 15.93
04-09-02 42.50 42.83 42.25 156,900 42.71 15.90
04-09-01 41.98 42.48 41.98 253,400 42.43 15.79
Date Open High Low Vol Cls adjCls
04-08-31 41.60 42.06 41.60 154,700 41.95 15.61
04-08-30 41.45 42.06 41.28 130,500 41.50 15.44
04-08-27 41.55 41.72 41.25 99,100 41.50 15.44
04-08-26 41.35 41.78 41.35 121,700 41.63 15.49
04-08-25 41.72 41.78 41.14 165,700 41.27 15.36
04-08-24 41.52 41.69 41.36 182,200 41.64 15.50
04-08-23 41.65 41.75 41.20 196,200 41.52 15.45
04-08-20 40.90 41.53 40.75 254,600 41.49 15.44
04-08-19 41.54 41.54 40.71 159,800 40.77 15.17
Date Open High Low Vol Cls adjCls
04-08-18 41.10 41.66 40.82 186,600 41.54 15.46
04-08-17 40.89 41.35 40.82 172,200 41.25 15.35
04-08-16 40.00 40.86 39.97 132,600 40.78 15.18
04-08-13 39.97 40.25 39.80 92,100 39.95 14.87
04-08-12 40.05 40.12 39.55 175,600 39.72 14.78
04-08-11 40.25 40.25 39.83 190,400 40.00 14.89
04-08-10 40.39 40.64 39.98 134,500 40.25 14.98
04-08-09 40.00 40.50 39.98 194,500 40.19 14.96
04-08-06 40.20 41.27 39.70 221,100 39.95 14.87
Date Open High Low Vol Cls adjCls
04-08-05 40.85 41.07 40.15 144,900 40.15 14.94
04-08-04 41.00 41.63 40.58 307,700 41.05 15.28
04-08-03 40.70 41.35 40.48 258,000 41.00 15.26
04-08-02 39.50 40.80 39.23 255,600 40.80 15.18
04-07-30 39.70 40.08 39.70 148,200 39.88 14.84
04-07-29 39.95 40.40 39.70 227,600 39.80 14.81
04-07-28 39.60 39.98 39.06 227,100 39.83 14.82
04-07-27 39.55 40.08 39.52 148,200 39.70 14.77
04-07-26 39.98 40.00 39.29 193,800 39.38 14.66
Date Open High Low Vol Cls adjCls
04-07-23 40.01 40.45 39.83 206,600 39.95 14.87
04-07-22 41.40 41.40 40.39 223,500 40.39 15.03
04-07-21 42.25 42.32 41.40 209,400 41.45 15.43
04-07-20 42.06 42.40 42.00 241,100 42.40 15.78
04-07-19 42.80 42.92 42.64 186,200 42.78 15.65
04-07-16 43.13 43.24 42.58 189,400 42.66 15.61
04-07-15 42.66 43.13 42.65 192,200 42.88 15.69
04-07-14 42.23 42.80 42.11 191,600 42.80 15.66
04-07-13 42.75 42.75 42.19 167,600 42.22 15.45
Date Open High Low Vol Cls adjCls
04-07-12 42.80 42.85 42.19 149,800 42.80 15.66
04-07-09 42.90 43.01 42.10 127,900 42.70 15.62
04-07-08 43.50 43.50 42.55 189,500 42.71 15.63
04-07-07 42.99 43.22 42.88 221,100 43.20 15.81
04-07-06 43.10 43.15 42.05 196,700 42.74 15.64
04-07-02 42.25 43.07 42.24 269,500 43.05 15.75
04-07-01 42.10 42.48 41.67 239,100 42.12 15.41
04-06-30 41.32 42.31 41.32 271,800 42.30 15.48
04-06-29 42.43 42.63 41.47 241,200 41.47 15.17
Date Open High Low Vol Cls adjCls
04-06-28 42.83 42.93 42.38 182,100 42.50 15.55
04-06-25 41.90 42.88 41.90 252,300 42.85 15.68
04-06-24 42.26 42.50 41.96 210,700 42.01 15.37
04-06-23 41.87 42.32 41.86 144,900 42.26 15.46
04-06-22 42.00 42.33 41.83 160,400 42.27 15.47
04-06-21 41.70 42.25 41.50 240,700 42.10 15.40
04-06-18 41.65 42.00 41.59 193,200 41.70 15.26
04-06-17 40.62 41.99 40.62 496,900 41.75 15.28
04-06-16 40.33 40.72 40.02 172,800 40.63 14.87
Date Open High Low Vol Cls adjCls
04-06-15 39.60 40.46 39.60 318,600 40.43 14.79
04-06-14 40.01 40.11 39.24 248,600 39.60 14.49
04-06-10 40.50 40.58 40.02 220,100 40.02 14.64
04-06-09 40.77 40.93 40.35 219,900 40.38 14.78
04-06-08 40.90 40.94 40.56 162,400 40.82 14.94
04-06-07 40.50 40.90 40.50 205,000 40.90 14.97
04-06-04 40.77 40.92 40.40 197,400 40.58 14.85
04-06-03 40.70 40.89 40.21 228,300 40.75 14.91
04-06-02 40.64 40.85 40.48 303,000 40.81 14.93
Date Open High Low Vol Cls adjCls
04-06-01 40.78 40.78 40.32 372,800 40.64 14.87
04-05-28 40.42 40.98 40.42 275,600 40.93 14.98
04-05-27 40.50 40.75 40.20 219,300 40.42 14.79
04-05-26 40.21 40.71 39.62 260,000 40.45 14.80
04-05-25 39.41 40.27 39.32 203,500 40.21 14.71
04-05-24 39.00 39.54 38.94 166,700 39.41 14.42
04-05-21 39.40 39.78 38.85 307,300 38.88 14.23
04-05-20 37.95 39.24 37.85 332,700 39.19 14.34
04-05-19 38.85 39.00 38.00 421,500 38.10 13.94
Date Open High Low Vol Cls adjCls
04-05-18 37.51 38.53 37.38 325,100 38.53 14.10
04-05-17 37.30 37.70 36.71 348,000 37.50 13.72
04-05-14 37.20 37.95 37.00 232,000 37.45 13.70
04-05-13 36.55 37.29 36.55 344,700 37.25 13.63
04-05-12 36.77 36.90 36.05 290,600 36.75 13.45
04-05-11 35.80 37.20 35.80 334,300 36.62 13.40
04-05-10 36.05 36.97 35.56 646,500 36.17 13.23
04-05-07 38.75 38.75 37.07 603,300 37.20 13.61
04-05-06 39.25 39.25 38.13 293,700 39.08 14.30
Date Open High Low Vol Cls adjCls
04-05-05 39.60 40.03 39.20 210,500 39.20 14.34
04-05-04 39.24 40.08 39.17 298,600 39.65 14.51
04-05-03 38.83 39.49 38.45 273,000 39.49 14.45
04-04-30 39.15 39.44 38.65 300,600 39.08 14.30
04-04-29 40.18 40.75 39.35 354,900 39.95 14.35
04-04-28 41.15 41.15 40.08 261,200 40.17 14.43
04-04-27 40.90 40.99 40.29 322,000 40.83 14.67
04-04-26 39.85 40.65 39.82 255,100 40.25 14.46
04-04-23 40.35 40.35 39.69 274,900 39.80 14.30
Date Open High Low Vol Cls adjCls
04-04-22 39.35 40.77 39.30 255,400 40.35 14.50
04-04-21 38.65 39.74 38.61 344,500 39.55 14.21
04-04-20 40.85 40.90 39.00 325,200 39.00 14.01
04-04-19 40.45 41.00 39.95 344,600 40.73 14.63
04-04-16 39.98 40.65 39.68 323,600 40.45 14.53
04-04-15 38.86 40.16 38.86 448,000 40.14 14.42
04-04-14 38.85 39.85 38.40 451,800 39.06 14.03
04-04-13 38.50 40.12 38.50 897,900 39.43 14.17
04-04-12 42.41 42.41 38.50 1,356,700 40.03 14.38
Date Open High Low Vol Cls adjCls
04-04-08 43.28 43.28 42.09 357,300 42.41 15.24
04-04-07 40.75 43.47 40.75 980,400 43.28 15.55
04-04-06 43.25 43.55 41.64 1,411,000 42.03 15.10
04-04-05 45.25 45.50 43.65 948,400 44.19 15.88
04-04-02 46.79 46.86 46.02 359,700 46.02 16.54
04-04-01 46.40 46.79 46.19 259,600 46.79 16.81
04-03-31 45.93 46.40 45.55 336,200 46.40 16.67
04-03-30 45.35 45.87 45.09 315,500 45.75 16.44
04-03-29 45.15 45.50 44.87 248,900 45.50 16.35
Date Open High Low Vol Cls adjCls
04-03-26 45.00 45.25 44.80 456,700 45.03 16.18
04-03-25 44.25 45.09 44.14 469,600 45.04 16.18
04-03-24 44.15 44.52 44.15 314,300 44.25 15.90
04-03-23 43.90 44.30 43.77 306,400 44.25 15.90
04-03-22 44.18 44.29 43.62 254,500 44.00 15.81
04-03-19 44.19 44.24 44.00 209,400 44.17 15.87
04-03-18 44.10 44.24 43.91 363,600 44.17 15.87
04-03-17 43.52 44.25 43.44 419,800 44.25 15.90
04-03-16 43.19 43.70 43.19 199,300 43.57 15.65
Date Open High Low Vol Cls adjCls
04-03-15 43.95 43.95 43.01 185,900 43.10 15.49
04-03-12 43.15 43.95 43.05 195,100 43.95 15.79
04-03-11 43.35 43.56 42.93 222,100 43.10 15.49
04-03-10 43.98 44.10 43.40 349,600 43.41 15.60
04-03-09 44.01 44.01 43.74 340,600 43.87 15.76
04-03-08 43.94 44.04 43.85 353,000 43.97 15.80
04-03-05 43.65 43.98 43.61 290,400 43.98 15.80
04-03-04 43.70 43.87 43.45 213,900 43.80 15.74
04-03-03 43.80 43.91 43.67 256,500 43.79 15.73
Date Open High Low Vol Cls adjCls
04-03-02 43.75 43.93 43.65 354,300 43.91 15.78
04-03-01 43.35 43.90 43.35 413,300 43.90 15.77
04-02-27 43.36 43.56 43.02 554,900 43.50 15.63
04-02-26 43.45 43.48 43.10 349,800 43.30 15.56
04-02-25 43.07 43.35 42.95 585,300 43.35 15.58
04-02-24 42.95 43.35 42.79 580,900 43.32 15.57
04-02-23 43.23 43.42 42.75 349,200 43.20 15.52
04-02-20 43.11 43.27 43.02 387,600 43.27 15.55
04-02-19 43.70 43.78 43.23 427,800 43.31 15.56
Date Open High Low Vol Cls adjCls
04-02-18 43.60 43.87 43.20 1,620,500 43.86 15.76
04-02-17 43.70 44.16 43.70 344,700 43.93 15.78
04-02-13 43.66 43.88 43.28 151,700 43.60 15.67
04-02-12 43.70 43.88 43.11 228,200 43.66 15.69
04-02-11 42.85 43.99 42.79 398,800 43.75 15.72
04-02-10 42.75 42.85 42.65 200,900 42.85 15.40
04-02-09 42.90 43.15 42.62 161,800 42.82 15.39
04-02-06 42.45 43.27 42.01 222,400 42.96 15.44
04-02-05 41.70 42.25 41.58 289,300 42.25 15.18
Date Open High Low Vol Cls adjCls
04-02-04 42.15 42.30 41.53 284,800 41.70 14.98
04-02-03 42.63 42.78 42.20 294,000 42.30 15.20
04-02-02 41.86 42.70 41.62 276,100 42.70 15.34
04-01-30 41.85 41.92 41.40 530,000 41.85 15.04
04-01-29 43.07 43.07 42.18 455,300 42.35 15.22
04-01-28 43.45 44.62 43.07 339,200 43.07 15.48
04-01-27 42.97 43.63 42.84 233,900 43.37 15.58
04-01-26 42.25 42.87 42.12 227,800 42.87 15.40
04-01-23 41.80 42.35 41.80 241,500 42.35 15.22
Date Open High Low Vol Cls adjCls
04-01-22 41.19 42.61 41.19 139,800 41.82 15.03
04-01-21 41.10 41.24 40.89 146,400 41.19 14.80
04-01-20 41.28 41.30 40.83 245,600 40.95 14.71
04-01-16 41.89 42.00 41.14 243,100 41.14 14.78
04-01-15 42.12 42.20 41.42 151,900 41.92 15.06
04-01-14 41.90 42.05 41.80 191,600 42.00 15.09
04-01-13 41.88 41.88 41.50 186,800 41.85 15.04
04-01-12 41.65 42.00 41.37 217,100 41.66 14.97
04-01-09 40.80 41.30 40.40 224,800 41.30 14.84
Date Open High Low Vol Cls adjCls
04-01-08 40.73 40.89 40.59 129,200 40.75 14.64
04-01-07 40.86 40.98 40.59 268,300 40.72 14.63
04-01-06 41.10 41.25 40.79 254,500 40.86 14.68
04-01-05 40.95 41.45 40.95 200,100 41.27 14.83
04-01-02 41.13 41.38 40.78 207,200 41.05 14.75
03-12-31 41.95 41.95 41.25 212,900 41.28 14.83
03-12-30 41.39 42.05 41.33 209,300 41.80 15.02
03-12-29 41.44 41.66 41.26 148,600 41.59 14.94
03-12-26 42.00 42.39 42.00 140,400 42.08 14.86
Date Open High Low Vol Cls adjCls
03-12-24 41.75 41.99 41.70 77,100 41.95 14.81
03-12-23 41.40 41.87 41.36 184,800 41.61 14.69
03-12-22 41.42 41.65 41.28 227,200 41.60 14.69
03-12-19 41.34 41.45 41.06 240,400 41.25 14.57
03-12-18 41.20 41.50 41.05 149,400 41.14 14.53
03-12-17 41.35 41.42 40.98 125,600 41.22 14.56
03-12-16 41.00 41.41 40.76 169,700 41.35 14.60
03-12-15 40.90 41.25 40.80 186,300 40.89 14.44
03-12-12 40.60 40.87 40.30 207,900 40.80 14.41
Date Open High Low Vol Cls adjCls
03-12-11 40.45 40.74 39.99 196,600 40.44 14.28
03-12-10 40.47 40.48 39.88 274,600 40.31 14.24
03-12-09 40.52 40.52 40.10 180,000 40.38 14.26
03-12-08 39.75 40.62 39.75 191,000 40.34 14.25
03-12-05 39.89 40.30 39.80 237,600 39.85 14.07
03-12-04 39.40 39.90 39.40 288,500 39.87 14.08
03-12-03 39.97 40.05 39.74 184,900 39.80 14.06
03-12-02 39.82 39.97 39.70 246,600 39.92 14.10
03-12-01 39.50 40.00 39.50 207,800 40.00 14.13
Date Open High Low Vol Cls adjCls
03-11-28 39.50 39.84 39.50 65,900 39.55 13.97
03-11-26 39.72 39.81 39.36 189,100 39.68 14.01
03-11-25 38.93 39.47 38.73 164,900 39.47 13.94
03-11-24 38.88 39.00 38.58 172,100 38.93 13.75
03-11-21 38.90 39.00 38.46 217,900 38.63 13.64
03-11-20 38.74 38.74 38.28 331,800 38.59 13.63
03-11-19 38.70 39.07 38.68 262,700 38.82 13.71
03-11-18 38.23 38.59 38.23 239,200 38.50 13.60
03-11-17 38.20 38.29 38.14 279,000 38.20 13.49
Date Open High Low Vol Cls adjCls
03-11-14 38.45 39.00 38.38 200,600 38.40 13.56
03-11-13 38.10 38.55 38.04 169,400 38.50 13.60
03-11-12 37.65 38.35 37.65 292,800 38.11 13.46
03-11-11 38.20 38.27 37.57 141,600 37.58 13.27
03-11-10 38.00 38.28 37.85 195,400 38.15 13.47
03-11-07 37.72 38.17 37.72 216,200 37.86 13.37
03-11-06 37.55 38.12 37.50 252,200 37.92 13.39
03-11-05 37.83 37.83 37.49 253,500 37.75 13.33
03-11-04 37.30 37.97 37.07 262,700 37.88 13.38
Date Open High Low Vol Cls adjCls
03-11-03 36.75 37.17 36.71 314,500 37.17 13.13
03-10-31 36.97 37.10 36.61 280,200 36.67 12.95
03-10-30 36.90 37.10 36.45 442,300 36.97 13.06
03-10-29 36.50 36.95 36.39 273,200 36.92 13.04
03-10-28 36.00 36.65 36.00 617,900 36.59 12.92
03-10-27 36.05 36.30 35.92 279,800 36.11 12.75
03-10-24 35.91 35.98 35.60 415,100 35.85 12.66
03-10-23 36.88 36.90 36.17 310,500 36.83 12.75
03-10-22 37.20 37.23 36.80 430,800 36.88 12.77
Date Open High Low Vol Cls adjCls
03-10-21 37.01 37.21 36.87 312,500 37.10 12.85
03-10-20 36.74 37.06 36.74 191,000 37.01 12.81
03-10-17 37.03 37.10 36.35 305,900 36.74 12.72
03-10-16 36.60 37.13 36.60 421,400 37.01 12.81
03-10-15 36.50 36.69 36.30 254,300 36.65 12.69
03-10-14 36.26 36.45 36.16 247,400 36.44 12.62
03-10-13 36.00 36.40 36.00 265,700 36.16 12.52
03-10-10 36.35 36.42 35.94 467,900 36.00 12.47
03-10-09 36.23 36.39 36.14 499,700 36.35 12.59
Date Open High Low Vol Cls adjCls
03-10-08 36.30 36.47 35.80 270,900 36.08 12.49
03-10-07 36.00 36.53 35.75 434,300 36.36 12.59
03-10-06 35.51 36.15 35.51 268,800 36.15 12.52
03-10-03 35.27 35.61 35.00 438,200 35.42 12.26
03-10-02 35.02 35.42 35.01 303,500 35.39 12.25
03-10-01 35.02 35.20 34.80 307,000 35.15 12.17
03-09-30 34.95 35.09 34.51 416,700 35.08 12.15
03-09-29 34.10 34.97 34.01 368,200 34.81 12.05
03-09-26 34.13 34.37 34.02 537,700 34.15 11.82
Date Open High Low Vol Cls adjCls
03-09-25 34.40 34.55 33.90 569,400 34.13 11.82
03-09-24 33.98 33.98 33.34 299,900 33.41 11.57
03-09-23 33.60 33.92 33.44 368,100 33.81 11.71
03-09-22 33.20 33.45 32.84 415,300 33.45 11.58
03-09-19 32.50 33.20 32.40 472,600 33.10 11.46
03-09-18 32.14 32.41 32.13 247,100 32.37 11.21
03-09-17 32.10 32.23 31.98 210,300 32.23 11.16
03-09-16 31.89 32.13 31.88 223,400 32.13 11.13
03-09-15 31.95 32.03 31.79 290,800 31.89 11.04
Date Open High Low Vol Cls adjCls
03-09-12 31.80 32.04 31.55 233,600 32.00 11.08
03-09-11 31.30 31.82 31.25 226,000 31.76 11.00
03-09-10 31.34 31.40 31.25 255,000 31.33 10.85
03-09-09 31.46 31.46 31.04 265,200 31.44 10.89
03-09-08 31.25 31.50 31.15 538,200 31.46 10.89
03-09-05 31.59 31.64 31.25 283,400 31.35 10.86
03-09-04 31.65 31.68 31.40 177,400 31.52 10.91
03-09-03 31.40 31.70 31.25 256,000 31.70 10.98
03-09-02 31.10 31.57 31.01 305,000 31.55 10.92
Date Open High Low Vol Cls adjCls
03-08-29 30.95 31.15 30.85 183,000 31.14 10.78
03-08-28 30.70 30.90 30.41 233,200 30.90 10.70
03-08-27 30.28 30.55 30.20 270,600 30.45 10.54
03-08-26 30.27 30.40 29.97 324,800 30.18 10.45
03-08-25 30.35 30.58 30.31 182,000 30.32 10.50
03-08-22 31.08 31.08 30.50 207,000 30.56 10.58
03-08-21 30.71 30.96 30.56 215,100 30.95 10.72
03-08-20 30.67 30.75 30.33 177,800 30.67 10.62
03-08-19 30.30 30.58 30.13 215,600 30.57 10.58
Date Open High Low Vol Cls adjCls
03-08-18 30.13 30.43 30.12 239,400 30.27 10.48
03-08-15 30.20 30.40 30.08 188,300 30.13 10.43
03-08-14 30.32 30.50 30.25 290,400 30.46 10.55
03-08-13 30.48 30.74 30.05 453,300 30.65 10.61
03-08-12 30.10 30.34 30.00 577,700 30.17 10.45
03-08-11 29.90 30.60 29.62 1,064,400 30.50 10.56
03-08-08 30.84 31.56 30.80 445,100 31.45 10.89
03-08-07 30.15 30.62 30.15 489,000 30.59 10.59
03-08-06 31.45 31.45 30.26 710,500 30.55 10.58
Date Open High Low Vol Cls adjCls
03-08-05 31.83 31.85 31.30 198,600 31.56 10.93
03-08-04 31.53 31.60 31.25 235,500 31.58 10.93
03-08-01 31.55 31.79 31.45 232,900 31.68 10.97
03-07-31 31.92 31.93 31.50 280,100 31.52 10.91
03-07-30 31.25 31.92 31.25 327,300 31.92 11.05
03-07-29 30.94 31.25 30.86 215,900 31.24 10.82
03-07-28 30.90 30.99 30.70 249,200 30.85 10.68
03-07-25 30.84 30.96 30.60 205,400 30.75 10.65
03-07-24 30.50 30.81 30.42 307,500 30.79 10.66
Date Open High Low Vol Cls adjCls
03-07-23 31.09 31.17 30.31 347,100 30.42 10.53
03-07-22 31.10 31.25 31.00 244,200 31.19 10.80
03-07-21 31.20 31.40 31.01 268,100 31.05 10.75
03-07-18 31.93 32.16 31.84 333,200 31.95 10.81
03-07-17 31.90 31.90 31.31 307,600 31.54 10.67
03-07-16 31.68 32.04 31.45 399,800 31.93 10.81
03-07-15 31.60 31.71 31.32 245,700 31.33 10.60
03-07-14 31.13 31.70 31.05 306,800 31.55 10.68
03-07-11 30.75 30.99 30.70 277,600 30.88 10.45
Date Open High Low Vol Cls adjCls
03-07-10 30.76 30.94 30.55 468,500 30.63 10.37
03-07-09 31.00 31.11 30.40 467,400 30.85 10.44
03-07-08 30.45 31.18 30.33 463,300 31.09 10.52
03-07-07 30.05 30.45 30.00 724,000 30.44 10.30
03-07-03 30.10 30.15 29.50 742,900 29.85 10.10
03-07-02 31.37 31.62 30.05 1,515,200 30.23 10.23
03-07-01 30.93 31.32 30.70 534,600 31.32 10.60
03-06-30 31.30 31.46 31.14 375,300 31.25 10.58
03-06-27 31.13 31.31 30.95 265,400 31.14 10.54
Date Open High Low Vol Cls adjCls
03-06-26 30.84 31.25 30.75 366,600 31.12 10.53
03-06-25 30.20 30.90 30.20 420,100 30.59 10.35
03-06-24 30.50 30.55 30.05 636,400 30.22 10.23
03-06-23 31.57 31.64 30.90 330,400 30.92 10.46
03-06-20 31.97 32.00 31.52 220,600 31.52 10.67
03-06-19 31.90 32.03 31.74 232,900 31.82 10.77
03-06-18 32.06 32.09 31.74 224,400 31.85 10.78
03-06-17 32.25 32.30 31.85 214,800 32.06 10.85
03-06-16 31.96 32.55 31.94 286,900 32.25 10.92
Date Open High Low Vol Cls adjCls
03-06-13 32.37 32.37 31.60 313,600 31.81 10.77
03-06-12 32.60 32.60 32.03 276,400 32.27 10.92
03-06-11 32.55 32.68 32.34 250,100 32.60 11.03
03-06-10 32.80 32.82 32.45 208,100 32.55 11.02
03-06-09 32.89 33.00 32.53 311,200 32.55 11.02
03-06-06 32.40 32.92 32.40 352,200 32.82 11.11
03-06-05 32.23 32.83 32.10 356,900 32.40 10.97
03-06-04 31.90 32.41 31.88 217,700 32.22 10.90
03-06-03 31.31 31.79 31.22 170,400 31.79 10.76
Date Open High Low Vol Cls adjCls
03-06-02 31.59 31.70 31.25 298,900 31.41 10.63
03-05-30 30.78 31.60 30.65 332,700 31.59 10.69
03-05-29 30.88 31.20 30.03 376,200 30.53 10.33
03-05-28 31.55 31.55 30.87 293,100 30.91 10.46
03-05-27 31.32 31.48 31.01 319,300 31.39 10.62
03-05-23 30.95 31.23 30.80 345,900 31.19 10.56
03-05-22 30.50 30.94 30.24 491,400 30.72 10.40
03-05-21 29.90 30.16 29.77 319,400 30.15 10.20
03-05-20 29.40 29.70 29.38 254,200 29.65 10.04
Date Open High Low Vol Cls adjCls
03-05-19 29.23 29.50 29.12 305,000 29.25 9.90
03-05-16 29.40 29.40 29.15 433,500 29.15 9.87
03-05-15 29.30 29.35 29.17 274,900 29.30 9.92
03-05-14 29.44 29.46 29.27 308,100 29.28 9.91
03-05-13 29.08 29.50 29.00 277,800 29.34 9.93
03-05-12 28.98 29.05 28.91 389,800 29.02 9.82
03-05-09 29.00 29.31 28.90 341,300 28.95 9.80
03-05-08 28.74 29.09 28.65 299,000 29.04 9.83
03-05-07 29.00 29.00 28.62 356,200 28.73 9.72
Date Open High Low Vol Cls adjCls
03-05-06 29.60 29.60 28.67 745,400 29.00 9.82
03-05-05 29.54 29.69 29.50 203,600 29.68 10.05
03-05-02 29.35 29.53 29.27 206,600 29.47 9.97
03-05-01 28.77 29.50 28.59 326,400 29.12 9.86
03-04-30 29.22 29.35 28.81 290,900 28.81 9.75
03-04-29 28.98 29.39 28.87 494,800 29.22 9.89
03-04-28 28.60 28.73 28.40 397,500 28.56 9.67
03-04-25 28.95 29.07 28.40 243,600 28.55 9.66
03-04-24 28.61 29.11 28.60 355,100 29.00 9.82
Date Open High Low Vol Cls adjCls
03-04-23 29.00 29.06 28.45 415,500 28.98 9.81
03-04-22 28.37 28.80 28.35 490,600 28.76 9.73
03-04-21 29.33 29.33 28.20 779,900 28.40 9.61
03-04-17 29.55 29.95 29.54 333,900 29.82 9.85
03-04-16 29.35 29.60 29.34 365,300 29.60 9.78
03-04-15 29.07 29.50 29.04 424,000 29.33 9.69
03-04-14 28.42 29.10 28.42 392,500 29.08 9.60
03-04-11 28.36 28.80 28.36 366,400 28.51 9.42
03-04-10 28.40 28.61 28.40 266,400 28.46 9.40
Date Open High Low Vol Cls adjCls
03-04-09 28.08 28.79 28.02 560,400 28.50 9.41
03-04-08 28.42 28.50 28.00 433,800 28.28 9.34
03-04-07 27.98 28.48 27.96 693,300 28.45 9.40
03-04-04 28.00 28.27 27.56 1,013,900 27.89 9.21
03-04-03 29.50 29.51 26.50 3,388,900 28.02 9.25
03-04-02 31.40 31.77 31.40 251,300 31.44 10.38
03-04-01 30.80 31.17 30.60 284,000 31.12 10.28
03-03-31 30.90 30.91 30.46 257,000 30.55 10.09
03-03-28 31.05 31.05 30.90 190,400 30.95 10.22
Date Open High Low Vol Cls adjCls
03-03-27 31.08 31.25 30.89 217,600 31.00 10.24
03-03-26 31.00 31.23 30.90 220,800 31.23 10.31
03-03-25 30.75 31.01 30.68 335,300 31.00 10.24
03-03-24 31.75 31.75 30.65 280,800 30.75 10.16
03-03-21 31.74 31.90 31.66 413,300 31.88 10.53
03-03-20 31.27 31.60 30.95 307,500 31.49 10.40
03-03-19 30.95 31.32 30.78 215,000 31.28 10.33
03-03-18 30.87 30.95 30.65 280,500 30.78 10.17
03-03-17 29.88 30.64 29.76 269,900 30.62 10.11
Date Open High Low Vol Cls adjCls
03-03-14 29.75 30.05 29.75 272,600 29.98 9.90
03-03-13 29.52 29.87 29.52 321,400 29.80 9.84
03-03-12 29.81 29.82 29.41 290,200 29.52 9.75
03-03-11 30.00 30.30 29.80 473,600 29.82 9.85
03-03-10 30.37 30.37 30.00 216,000 30.00 9.91
03-03-07 30.43 30.55 30.28 199,100 30.34 10.02
03-03-06 30.87 30.87 30.47 198,400 30.48 10.07
03-03-05 30.71 30.90 30.59 272,000 30.86 10.19
03-03-04 30.85 30.99 30.65 276,700 30.81 10.18
Date Open High Low Vol Cls adjCls
03-03-03 30.60 30.82 30.57 239,200 30.79 10.17
03-02-28 30.35 30.69 30.30 227,200 30.56 10.09
03-02-27 30.13 30.51 30.13 297,700 30.25 9.99
03-02-26 30.43 30.47 30.08 220,900 30.13 9.95
03-02-25 30.15 30.49 29.76 347,300 30.43 10.05
03-02-24 30.67 30.67 30.00 321,700 30.15 9.96
03-02-21 30.75 30.80 30.40 393,300 30.67 10.13
03-02-20 30.75 30.75 30.54 263,900 30.55 10.09
03-02-19 30.95 30.95 30.57 271,400 30.70 10.14
Date Open High Low Vol Cls adjCls
03-02-18 30.00 30.99 30.00 380,500 30.70 10.14
03-02-14 30.80 30.89 29.50 566,200 29.98 9.90
03-02-13 31.50 31.51 30.35 509,600 30.80 10.17
03-02-12 31.80 32.11 31.56 168,000 31.59 10.43
03-02-11 32.45 32.55 31.85 176,000 31.98 10.56
03-02-10 32.19 32.40 31.86 211,400 32.40 10.70
03-02-07 32.64 32.72 32.29 183,900 32.29 10.66
03-02-06 32.53 32.79 32.49 182,800 32.64 10.78
03-02-05 32.69 32.73 32.41 215,200 32.53 10.74
Date Open High Low Vol Cls adjCls
03-02-04 32.51 32.78 32.34 186,800 32.69 10.80
03-02-03 32.65 32.84 32.51 298,300 32.51 10.74
03-01-31 31.76 32.46 31.75 221,600 32.40 10.70
03-01-30 32.14 32.14 31.75 168,000 31.76 10.49
03-01-29 31.60 32.20 31.35 275,700 32.10 10.60
03-01-28 31.35 31.62 31.25 279,200 31.50 10.40
03-01-27 31.80 31.87 31.15 308,400 31.45 10.39
03-01-24 32.17 32.17 31.65 295,100 31.73 10.48
03-01-23 31.80 31.99 31.68 304,100 31.92 10.54
Date Open High Low Vol Cls adjCls
03-01-22 31.69 32.00 31.62 232,900 31.75 10.49
03-01-21 32.29 32.29 31.75 336,000 31.81 10.51
03-01-17 32.75 33.25 32.55 347,700 32.76 10.58
03-01-16 32.79 33.16 32.73 256,900 32.75 10.58
03-01-15 33.14 33.20 32.70 341,900 32.80 10.60
03-01-14 32.78 33.05 32.62 376,900 33.04 10.67
03-01-13 32.50 32.95 32.42 323,400 32.78 10.59
03-01-10 33.00 33.35 32.40 641,600 32.62 10.54
03-01-09 34.00 34.04 33.33 954,400 33.65 10.87
Date Open High Low Vol Cls adjCls
03-01-08 35.05 35.05 34.49 338,100 34.54 11.16
03-01-07 35.50 35.50 34.65 383,300 34.90 11.27
03-01-06 35.40 35.87 35.40 336,000 35.65 11.52
03-01-03 35.08 35.47 35.00 310,200 35.45 11.45
03-01-02 35.25 35.39 35.05 203,100 35.33 11.41
02-12-31 35.15 35.33 35.10 290,800 35.20 11.37
02-12-30 34.90 35.08 34.68 326,100 35.08 11.33
02-12-27 34.77 34.99 34.61 199,300 34.85 11.26
02-12-26 34.60 34.98 34.50 187,700 34.52 11.15
Date Open High Low Vol Cls adjCls
02-12-24 34.70 34.89 34.62 100,100 34.72 11.22
02-12-23 34.00 34.60 33.91 202,500 34.60 11.18
02-12-20 34.05 34.50 34.05 385,600 34.10 11.01
02-12-19 33.76 34.10 33.73 304,700 34.05 11.00
02-12-18 33.93 34.20 33.77 273,500 33.77 10.91
02-12-17 33.95 34.10 33.90 207,200 33.95 10.97
02-12-16 33.71 33.99 33.70 274,300 33.95 10.97
02-12-13 33.46 33.84 33.40 208,500 33.51 10.82
02-12-12 33.45 33.50 33.36 244,300 33.45 10.81
Date Open High Low Vol Cls adjCls
02-12-11 33.41 33.59 33.37 267,400 33.48 10.81
02-12-10 33.48 33.56 33.30 283,000 33.41 10.79
02-12-09 33.40 33.49 33.15 251,600 33.41 10.79
02-12-06 33.60 33.60 33.30 195,400 33.33 10.77
02-12-05 33.53 33.60 33.40 298,600 33.53 10.83
02-12-04 33.70 33.91 33.52 289,200 33.59 10.85
02-12-03 34.15 34.21 33.70 254,000 33.78 10.91
02-12-02 34.35 34.41 33.99 194,700 34.05 11.00
02-11-29 34.20 34.43 34.05 110,500 34.10 11.01
Date Open High Low Vol Cls adjCls
02-11-27 33.60 34.00 33.60 143,900 34.00 10.98
02-11-26 33.75 33.75 33.20 131,500 33.60 10.85
02-11-25 33.80 33.83 33.50 245,400 33.68 10.88
02-11-22 33.50 33.75 33.42 256,300 33.61 10.86
02-11-21 33.75 33.99 33.37 289,500 33.50 10.82
02-11-20 33.50 33.79 33.42 186,400 33.75 10.90
02-11-19 33.04 33.42 33.02 130,100 33.42 10.80
02-11-18 33.32 33.32 32.98 175,700 33.14 10.70
02-11-15 33.10 33.69 33.00 837,600 33.12 10.70
Date Open High Low Vol Cls adjCls
02-11-14 33.06 33.24 32.86 188,300 33.24 10.74
02-11-13 33.27 33.40 32.72 154,000 32.86 10.61
02-11-12 33.10 33.58 33.00 156,900 33.27 10.75
02-11-11 33.48 33.48 32.75 169,100 33.14 10.70
02-11-08 33.90 33.95 33.35 170,200 33.47 10.81
02-11-07 34.01 34.10 33.45 193,400 33.65 10.87
02-11-06 33.99 34.12 33.83 313,200 34.02 10.99
02-11-05 33.52 33.95 33.44 187,300 33.82 10.92
02-11-04 33.25 33.83 33.25 206,800 33.52 10.83
Date Open High Low Vol Cls adjCls
02-11-01 32.74 33.24 32.63 222,600 33.14 10.70
02-10-31 32.43 32.78 32.23 213,100 32.72 10.57
02-10-30 32.26 32.59 31.91 196,200 32.25 10.42
02-10-29 32.25 32.45 31.80 224,800 32.26 10.42
02-10-28 32.04 32.78 32.03 225,200 32.32 10.44
02-10-25 31.75 32.35 31.67 241,800 32.00 10.34
02-10-24 32.43 32.43 31.55 366,400 31.62 10.21
02-10-23 32.23 32.39 31.73 196,500 32.33 10.44
02-10-22 33.35 33.40 32.50 209,300 32.70 10.33
Date Open High Low Vol Cls adjCls
02-10-21 33.50 33.61 33.15 217,800 33.31 10.52
02-10-18 33.50 33.70 33.04 150,600 33.25 10.50
02-10-17 33.27 33.64 33.06 186,900 33.40 10.55
02-10-16 33.21 33.40 32.44 153,500 32.79 10.36
02-10-15 32.65 33.55 32.65 292,300 33.31 10.52
02-10-14 32.30 32.67 32.20 193,600 32.40 10.24
02-10-11 32.10 32.65 31.93 195,300 32.20 10.17
02-10-10 30.20 31.77 29.30 486,000 31.50 9.95
02-10-09 31.37 31.37 30.17 306,300 30.30 9.57
Date Open High Low Vol Cls adjCls
02-10-08 31.70 32.00 30.90 293,500 31.45 9.94
02-10-07 32.76 32.78 31.45 288,700 31.80 10.05
02-10-04 33.30 33.45 32.55 197,400 32.78 10.36
02-10-03 32.53 33.55 32.53 230,700 33.40 10.55
02-10-02 33.20 33.20 32.56 333,200 32.73 10.34
02-10-01 33.37 33.37 32.51 259,100 33.32 10.53
02-09-30 33.66 33.66 32.83 187,600 33.12 10.46
02-09-27 33.88 33.98 33.41 195,800 33.41 10.55
02-09-26 33.97 34.12 33.75 216,400 33.90 10.71
Date Open High Low Vol Cls adjCls
02-09-25 33.91 34.10 33.65 282,400 33.95 10.73
02-09-24 33.88 34.10 33.70 226,100 33.81 10.68
02-09-23 33.60 34.00 33.52 190,100 33.93 10.72
02-09-20 33.91 33.96 33.49 196,300 33.75 10.66
02-09-19 33.86 34.33 33.47 200,400 33.75 10.66
02-09-18 33.85 34.00 33.30 132,500 33.86 10.70
02-09-17 34.25 34.26 33.67 190,500 33.79 10.67
02-09-16 33.99 34.17 33.82 135,100 34.10 10.77
02-09-13 33.70 34.00 33.58 177,200 33.98 10.73
Date Open High Low Vol Cls adjCls
02-09-12 34.05 34.05 33.30 240,800 33.70 10.65
02-09-11 34.69 34.74 34.20 131,600 34.28 10.83
02-09-10 34.55 34.66 34.37 182,500 34.55 10.91
02-09-09 34.65 34.70 34.30 206,200 34.48 10.89
02-09-06 34.45 34.70 34.36 146,600 34.70 10.96
02-09-05 34.60 34.61 34.31 165,000 34.31 10.84
02-09-04 34.35 34.72 34.25 148,800 34.64 10.94
02-09-03 34.71 34.80 34.19 200,100 34.29 10.83
02-08-30 35.02 35.09 34.61 179,100 34.68 10.96
Date Open High Low Vol Cls adjCls
02-08-29 34.74 35.14 34.53 188,500 35.02 11.06
02-08-28 34.07 34.83 34.07 182,400 34.74 10.97
02-08-27 34.79 34.79 34.31 161,500 34.32 10.84
02-08-26 34.80 34.93 34.35 157,900 34.75 10.98
02-08-23 34.98 34.98 34.50 195,200 34.75 10.98
02-08-22 34.28 34.57 34.01 230,600 34.47 10.89
02-08-21 33.90 34.19 33.75 239,400 34.03 10.75
02-08-20 33.60 33.80 33.14 159,900 33.54 10.60
02-08-19 33.93 33.97 33.63 137,800 33.67 10.64
Date Open High Low Vol Cls adjCls
02-08-16 33.40 33.99 33.37 171,900 33.92 10.72
02-08-15 32.82 33.37 32.76 173,700 33.29 10.52
02-08-14 32.50 33.04 32.30 135,400 33.04 10.44
02-08-13 32.83 33.25 32.26 166,400 32.29 10.20
02-08-12 32.50 32.90 32.20 128,900 32.90 10.39
02-08-09 32.15 32.89 31.99 204,700 32.65 10.31
02-08-08 32.31 32.48 31.94 301,600 32.15 10.16
02-08-07 31.90 32.50 31.40 431,100 32.27 10.19
02-08-06 32.10 32.44 31.08 349,600 31.30 9.89
Date Open High Low Vol Cls adjCls
02-08-05 32.70 32.70 31.66 182,400 31.99 10.11
02-08-02 33.02 33.20 32.10 151,200 32.22 10.18
02-08-01 33.50 33.50 32.88 264,300 33.10 10.46
02-07-31 33.85 33.85 32.52 344,300 33.62 10.62
02-07-30 33.00 33.96 32.00 380,600 33.85 10.69
02-07-29 32.35 33.13 32.14 410,600 33.00 10.42
02-07-26 30.28 31.80 30.15 476,800 31.62 9.99
02-07-25 29.07 30.19 28.25 451,800 29.98 9.47
02-07-24 26.75 28.88 25.80 681,800 28.82 9.10
Date Open High Low Vol Cls adjCls
02-07-23 29.00 29.99 28.02 364,500 28.02 8.85
02-07-22 29.05 29.85 28.12 768,600 29.32 9.26
02-07-19 31.05 31.20 30.45 616,400 30.65 9.46
02-07-18 32.60 32.61 31.35 392,600 31.50 9.72
02-07-17 33.50 34.10 32.05 459,000 32.70 10.09
02-07-16 32.40 34.42 32.40 355,200 33.31 10.28
02-07-15 34.00 34.00 31.57 824,800 32.82 10.12
02-07-12 35.60 35.90 34.75 301,400 34.80 10.74
02-07-11 35.75 35.87 34.03 318,400 35.25 10.87
Date Open High Low Vol Cls adjCls
02-07-10 36.20 36.44 35.34 270,500 36.00 11.11
02-07-09 35.72 36.23 35.72 269,400 35.88 11.07
02-07-08 35.55 35.99 35.34 230,400 35.70 11.01
02-07-05 34.41 35.51 34.41 176,000 35.46 10.94
02-07-03 36.06 36.06 34.26 678,000 34.32 10.59
02-07-02 36.49 36.55 35.76 505,100 36.06 11.12
02-07-01 36.50 36.75 36.20 277,100 36.36 11.22
02-06-28 35.90 36.50 35.90 337,100 36.50 11.26
02-06-27 36.00 36.20 35.95 345,200 36.15 11.15
Date Open High Low Vol Cls adjCls
02-06-26 35.75 35.95 35.60 280,900 35.78 11.04
02-06-25 35.49 36.08 35.49 265,900 36.05 11.12
02-06-24 35.79 35.94 35.27 243,000 35.49 10.95
02-06-21 35.05 35.75 34.97 267,400 35.75 11.03
02-06-20 34.97 35.25 34.97 212,400 35.24 10.87
02-06-19 34.96 35.38 34.96 224,000 35.05 10.81
02-06-18 35.10 35.41 34.65 145,000 34.98 10.79
02-06-17 34.90 35.23 34.75 164,700 35.17 10.85
02-06-14 34.13 34.60 34.01 249,800 34.57 10.66
Date Open High Low Vol Cls adjCls
02-06-13 34.95 35.05 34.01 410,400 34.15 10.53
02-06-12 35.40 35.44 34.60 283,400 34.93 10.78
02-06-11 35.54 35.91 35.30 188,400 35.37 10.91
02-06-10 35.92 36.00 35.46 714,800 35.54 10.96
02-06-07 35.75 35.98 35.70 249,300 35.95 11.09
02-06-06 35.70 35.96 35.64 270,500 35.86 11.06
02-06-05 35.55 35.82 35.55 221,400 35.75 11.03
02-06-04 35.59 35.59 35.35 239,400 35.50 10.95
02-06-03 35.38 35.60 35.29 187,900 35.41 10.92
Date Open High Low Vol Cls adjCls
02-05-31 35.24 35.41 35.18 220,200 35.33 10.90
02-05-30 34.85 35.10 34.71 334,200 35.08 10.82
02-05-29 34.70 34.94 34.65 256,200 34.90 10.77
02-05-28 34.15 34.79 33.94 283,600 34.74 10.72
02-05-24 34.75 34.75 34.02 230,000 34.05 10.50
02-05-23 33.45 34.14 33.15 285,100 34.00 10.49
02-05-22 33.54 33.62 32.50 424,300 33.20 10.24
02-05-21 34.37 34.38 33.40 180,200 33.79 10.42
02-05-20 34.85 34.90 33.89 247,700 34.20 10.55
Date Open High Low Vol Cls adjCls
02-05-17 34.74 34.87 34.53 237,800 34.84 10.75
02-05-16 34.75 34.89 34.44 165,800 34.73 10.71
02-05-15 34.52 34.84 34.51 213,600 34.70 10.70
02-05-14 34.75 35.00 34.45 215,800 34.65 10.69
02-05-13 34.37 34.80 34.37 162,800 34.80 10.74
02-05-10 34.45 34.61 33.65 249,600 34.41 10.62
02-05-09 34.60 34.75 34.45 331,000 34.56 10.66
02-05-08 34.35 34.75 34.16 317,600 34.60 10.67
02-05-07 34.35 34.70 34.02 181,000 34.20 10.55
Date Open High Low Vol Cls adjCls
02-05-06 34.88 34.90 34.40 177,300 34.40 10.61
02-05-03 34.97 34.99 34.59 195,200 34.86 10.75
02-05-02 34.35 35.06 34.26 242,100 34.88 10.76
02-05-01 34.05 34.38 33.85 185,500 34.35 10.60
02-04-30 33.55 34.00 33.55 325,700 34.00 10.49
02-04-29 33.75 33.83 33.51 271,800 33.66 10.38
02-04-26 34.50 34.50 33.90 325,200 33.93 10.47
02-04-25 33.48 34.50 33.40 370,000 34.42 10.62
02-04-24 33.00 33.51 32.93 663,600 33.48 10.33
Date Open High Low Vol Cls adjCls
02-04-23 33.95 34.00 32.90 545,300 33.09 10.21
02-04-22 34.98 34.98 33.50 432,400 34.17 10.54
02-04-19 35.93 35.98 35.50 235,000 35.69 10.79
02-04-18 35.26 35.83 35.23 269,300 35.68 10.79
02-04-17 36.10 36.14 35.12 269,600 35.51 10.74
02-04-16 36.23 36.37 36.00 262,000 36.10 10.91
02-04-15 36.20 36.45 36.02 315,400 36.37 11.00
02-04-12 35.89 36.49 35.76 314,100 36.49 11.03
02-04-11 36.06 36.17 35.90 280,300 36.00 10.88
Date Open High Low Vol Cls adjCls
02-04-10 36.00 36.49 35.92 309,100 36.16 10.93
02-04-09 35.90 36.19 35.82 326,100 36.13 10.92
02-04-08 35.79 36.00 35.55 195,900 35.99 10.88
02-04-05 35.80 35.98 35.65 278,000 35.79 10.82
02-04-04 34.35 35.81 34.35 388,300 35.72 10.80
02-04-03 34.90 35.15 34.69 192,500 34.95 10.57
02-04-02 34.75 35.20 34.53 280,900 35.07 10.60
02-04-01 34.15 34.90 34.01 163,100 34.85 10.54
02-03-28 34.62 34.70 34.17 260,200 34.33 10.38
Date Open High Low Vol Cls adjCls
02-03-27 34.13 34.80 34.01 347,100 34.80 10.52
02-03-26 33.60 34.18 33.58 226,500 34.07 10.30
02-03-25 33.83 33.83 33.51 208,400 33.65 10.17
02-03-22 33.72 34.00 33.52 200,600 33.83 10.23
02-03-21 33.70 33.85 33.50 165,700 33.80 10.22
02-03-20 33.60 34.12 33.45 206,400 33.80 10.22
02-03-19 33.40 33.97 33.23 200,700 33.79 10.22
02-03-18 33.45 33.49 33.05 159,500 33.48 10.12
02-03-15 33.27 33.41 33.07 153,000 33.28 10.06
Date Open High Low Vol Cls adjCls
02-03-14 32.80 33.10 32.80 168,100 33.07 10.00
02-03-13 32.90 33.00 32.75 131,100 32.89 9.94
02-03-12 32.90 33.15 32.65 149,200 32.91 9.95
02-03-11 33.50 33.50 32.82 193,200 32.90 9.95
02-03-08 33.60 33.60 33.01 256,800 33.51 10.13
02-03-07 33.25 33.50 33.01 299,500 33.40 10.10
02-03-06 33.13 33.20 32.87 269,800 33.20 10.04
02-03-05 32.40 33.13 32.38 342,800 33.13 10.02
02-03-04 32.30 32.75 32.30 277,000 32.50 9.83
Date Open High Low Vol Cls adjCls
02-03-01 32.00 32.31 31.85 250,900 32.31 9.77
02-02-28 31.75 31.90 31.60 227,700 31.90 9.64
02-02-27 31.40 31.75 31.32 175,300 31.60 9.55
02-02-26 31.25 31.44 31.15 352,800 31.31 9.47
02-02-25 31.25 31.60 31.20 260,300 31.40 9.49
02-02-22 31.02 31.49 31.00 300,500 31.48 9.52
02-02-21 31.45 31.58 31.01 308,500 31.06 9.39
02-02-20 31.23 31.70 31.23 294,500 31.65 9.57
02-02-19 31.58 31.80 31.22 233,600 31.23 9.44
Date Open High Low Vol Cls adjCls
02-02-15 31.32 31.73 31.20 275,800 31.58 9.55
02-02-14 30.55 31.24 30.55 340,300 31.20 9.43
02-02-13 30.96 31.20 30.73 286,600 30.99 9.37
02-02-12 30.28 30.74 30.24 175,200 30.71 9.29
02-02-11 29.97 30.50 29.96 177,100 30.48 9.22
02-02-08 30.00 30.27 29.88 219,100 30.05 9.09
02-02-07 30.02 30.60 30.02 269,700 30.25 9.15
02-02-06 30.20 30.25 30.00 209,900 30.12 9.11
02-02-05 30.27 30.40 30.09 169,000 30.30 9.16
Date Open High Low Vol Cls adjCls
02-02-04 30.15 30.46 30.15 183,200 30.32 9.17
02-02-01 29.95 30.25 29.89 237,000 30.15 9.12
02-01-31 29.90 29.99 29.76 135,800 29.90 9.04
02-01-30 29.55 29.99 29.55 166,300 29.99 9.07
02-01-29 29.70 29.70 29.50 136,700 29.59 8.95
02-01-28 29.50 30.00 29.45 349,100 29.70 8.98
02-01-25 29.00 29.24 28.84 196,000 29.20 8.83
02-01-24 29.07 29.20 28.95 171,700 29.11 8.80
02-01-23 29.07 29.19 29.00 117,000 29.07 8.79
Date Open High Low Vol Cls adjCls
02-01-22 29.09 29.45 29.06 139,700 29.20 8.83
02-01-18 29.65 29.70 28.97 139,200 29.07 8.79
02-01-17 29.20 29.70 29.20 200,900 29.70 8.98
02-01-16 29.50 29.55 29.31 173,000 29.31 8.86
02-01-15 29.92 30.04 29.86 229,400 30.00 8.86
02-01-14 29.97 30.00 29.77 206,300 30.00 8.86
02-01-11 29.95 29.99 29.65 150,100 29.97 8.85
02-01-10 29.95 30.00 29.90 296,200 29.98 8.85
02-01-09 29.84 29.99 29.77 233,500 29.97 8.85
Date Open High Low Vol Cls adjCls
02-01-08 29.84 29.95 29.69 166,500 29.82 8.80
02-01-07 29.75 29.94 29.60 210,200 29.94 8.84
02-01-04 29.90 29.95 29.65 165,000 29.77 8.79
02-01-03 29.53 29.90 29.50 178,700 29.90 8.83
02-01-02 29.50 29.70 29.12 217,700 29.63 8.75
01-12-31 29.53 29.70 29.11 137,600 29.50 8.71
01-12-28 29.65 29.70 29.31 154,700 29.55 8.72
01-12-27 29.40 29.95 29.31 138,200 29.77 8.79
01-12-26 30.00 30.01 29.30 181,400 29.49 8.71
Date Open High Low Vol Cls adjCls
01-12-24 29.61 30.00 29.56 241,600 30.00 8.86
01-12-21 29.15 29.95 29.00 486,900 29.61 8.74
01-12-20 28.98 29.00 28.62 192,800 28.98 8.55
01-12-19 28.20 28.91 28.15 270,600 28.78 8.50
01-12-18 28.30 28.54 28.16 168,900 28.38 8.38
01-12-17 28.13 28.40 28.05 184,000 28.05 8.28
01-12-14 27.55 28.20 27.55 114,400 28.12 8.30
01-12-13 28.24 28.48 27.80 160,500 27.80 8.21
01-12-12 28.00 28.27 27.96 153,400 28.23 8.33
Date Open High Low Vol Cls adjCls
01-12-11 27.90 28.15 27.83 116,600 28.09 8.29
01-12-10 28.23 28.23 27.80 234,400 27.90 8.24
01-12-07 28.00 28.40 27.90 119,900 28.23 8.33
01-12-06 28.05 28.25 27.86 112,400 28.15 8.31
01-12-05 27.90 28.30 27.86 202,400 28.00 8.27
01-12-04 27.31 28.00 27.31 148,500 28.00 8.27
01-12-03 27.63 27.65 27.29 135,000 27.31 8.06
01-11-30 27.70 27.84 27.43 207,000 27.43 8.10
01-11-29 27.50 27.90 27.26 160,700 27.90 8.24
Date Open High Low Vol Cls adjCls
01-11-28 26.90 27.55 26.90 151,200 27.50 8.12
01-11-27 27.05 27.32 26.89 137,100 27.15 8.01
01-11-26 27.80 27.80 27.00 218,700 27.05 7.99
01-11-23 27.38 27.40 27.20 67,400 27.40 8.09
01-11-21 27.00 27.30 26.94 122,900 27.18 8.02
01-11-20 27.25 27.30 27.01 183,800 27.01 7.97
01-11-19 27.05 27.46 27.05 269,100 27.35 8.07
01-11-16 27.10 27.20 26.62 228,600 27.15 8.01
01-11-15 26.40 27.00 26.25 230,800 26.70 7.88
Date Open High Low Vol Cls adjCls
01-11-14 25.95 26.50 25.81 203,700 26.45 7.81
01-11-13 25.27 25.99 25.27 124,500 25.92 7.65
01-11-12 25.73 25.73 25.02 134,900 25.17 7.43
01-11-09 25.92 25.95 25.40 198,000 25.68 7.58
01-11-08 25.60 25.96 25.60 268,000 25.92 7.65
01-11-07 25.20 25.59 25.00 264,300 25.40 7.50
01-11-06 24.80 25.30 24.71 203,800 25.16 7.43
01-11-05 25.00 25.20 24.72 199,100 24.78 7.31
01-11-02 25.35 25.57 25.00 149,500 25.11 7.41
Date Open High Low Vol Cls adjCls
01-11-01 24.80 25.60 24.80 236,900 25.60 7.56
01-10-31 24.78 24.93 24.75 214,700 24.81 7.32
01-10-30 24.76 24.98 24.59 197,300 24.60 7.26
01-10-29 24.54 25.16 24.54 181,700 24.88 7.34
01-10-26 24.80 25.05 24.71 256,600 24.79 7.32
01-10-25 24.75 25.34 24.40 291,000 25.34 7.48
01-10-24 25.25 25.25 24.60 245,600 24.81 7.32
01-10-23 25.05 25.65 25.05 250,400 25.24 7.45
01-10-22 26.30 26.39 25.72 266,400 26.10 7.49
Date Open High Low Vol Cls adjCls
01-10-19 25.76 26.42 25.55 282,200 26.40 7.58
01-10-18 25.71 25.80 25.55 267,300 25.76 7.40
01-10-17 26.00 26.42 25.61 361,400 25.91 7.44
01-10-16 26.31 26.66 26.05 434,700 26.23 7.53
01-10-15 26.49 26.90 26.00 248,900 26.81 7.70
01-10-12 26.35 26.64 26.21 285,900 26.59 7.64
01-10-11 26.30 26.85 26.20 290,700 26.31 7.56
01-10-10 25.90 26.40 25.60 634,300 26.32 7.56
01-10-09 25.77 26.29 25.70 5,797,500 26.05 7.48
Date Open High Low Vol Cls adjCls
01-10-08 25.50 26.05 25.38 225,000 25.85 7.42
01-10-05 25.80 25.81 25.38 282,500 25.75 7.39
01-10-04 26.50 26.50 25.75 1,463,100 25.90 7.44
01-10-03 24.52 24.55 24.02 180,900 24.35 6.99
01-10-02 24.25 24.65 24.25 186,500 24.52 7.04
01-10-01 24.03 24.50 23.35 249,000 24.50 7.04
01-09-28 23.90 24.09 23.52 284,500 24.08 6.91
01-09-27 23.85 23.95 23.65 177,300 23.90 6.86
01-09-26 24.15 24.16 23.62 407,400 23.68 6.80
Date Open High Low Vol Cls adjCls
01-09-25 23.15 24.40 23.15 471,200 24.16 6.94
01-09-24 20.80 23.00 20.76 553,900 22.97 6.60
01-09-21 21.50 21.50 20.40 1,007,400 20.95 6.02
01-09-20 22.00 22.44 21.60 1,108,500 22.20 6.38
01-09-19 24.20 24.23 21.30 899,900 22.55 6.48
01-09-18 24.30 24.50 23.80 693,200 24.24 6.96
01-09-17 23.00 25.40 22.80 1,298,500 24.51 7.04
01-09-10 27.65 27.69 27.44 201,200 27.50 7.90
01-09-07 27.94 27.99 27.65 246,000 27.70 7.95
Date Open High Low Vol Cls adjCls
01-09-06 28.35 28.35 27.80 248,100 28.19 8.10
01-09-05 28.40 28.50 28.10 244,600 28.40 8.16
01-09-04 28.70 28.73 28.28 192,900 28.48 8.18
01-08-31 28.35 28.72 28.30 180,300 28.52 8.19
01-08-30 28.52 29.02 28.52 356,600 28.65 8.23
01-08-29 28.65 28.70 28.51 220,400 28.60 8.21
01-08-28 28.69 29.00 28.60 179,900 28.75 8.26
01-08-27 28.75 28.95 28.52 221,000 28.78 8.26
01-08-24 29.40 29.40 28.60 225,500 28.83 8.28
Date Open High Low Vol Cls adjCls
01-08-23 28.90 29.90 28.80 188,600 29.05 8.34
01-08-22 28.98 28.99 28.60 233,700 28.81 8.27
01-08-21 28.60 28.94 28.30 245,500 28.91 8.30
01-08-20 28.24 28.69 28.24 199,400 28.69 8.24
01-08-17 28.35 28.50 28.31 179,000 28.49 8.18
01-08-16 28.31 28.49 28.10 203,600 28.49 8.18
01-08-15 28.25 28.40 28.10 223,200 28.31 8.13
01-08-14 28.40 28.40 28.01 351,700 28.13 8.08
01-08-13 28.49 28.49 28.10 335,000 28.28 8.12
Date Open High Low Vol Cls adjCls
01-08-10 28.07 28.26 28.06 297,900 28.26 8.12
01-08-09 28.12 28.14 28.01 266,800 28.08 8.06
01-08-08 28.00 28.11 27.93 475,300 28.09 8.07
01-08-07 28.00 28.10 27.87 471,700 27.99 8.04
01-08-06 28.05 28.05 27.76 259,900 28.05 8.05
01-08-03 28.00 28.06 27.83 510,400 28.06 8.06
01-08-02 27.95 28.04 27.85 761,700 27.97 8.03
01-08-01 27.50 27.95 27.50 1,867,900 27.85 8.00
01-07-31 28.50 28.55 28.05 434,500 28.05 8.05
Date Open High Low Vol Cls adjCls
01-07-30 28.95 29.00 28.59 227,400 28.59 8.21
01-07-27 28.85 29.20 28.80 163,800 28.97 8.32
01-07-26 28.30 28.80 28.30 130,400 28.75 8.26
01-07-25 28.60 28.82 28.50 85,400 28.55 8.20
01-07-24 29.00 29.03 28.50 229,900 28.50 8.18
01-07-23 28.80 28.95 28.75 111,000 28.95 8.31
01-07-20 29.00 29.00 28.80 107,400 28.85 8.28
01-07-19 28.70 28.85 28.50 162,700 28.75 8.26
01-07-18 28.25 28.76 28.25 179,300 28.75 8.26
Date Open High Low Vol Cls adjCls
01-07-17 28.05 28.50 28.02 172,700 28.50 8.18
01-07-16 27.90 28.25 27.84 310,500 28.13 8.08
01-07-13 28.17 28.51 28.16 123,400 28.35 8.14
01-07-12 28.00 28.25 27.95 106,700 28.25 8.11
01-07-11 27.89 28.30 27.69 155,100 28.06 8.06
01-07-10 28.05 28.24 27.88 200,300 28.09 8.07
01-07-09 29.00 29.05 28.25 261,200 28.30 8.13
01-07-06 29.04 29.10 28.94 148,400 29.03 8.34
01-07-05 28.76 29.15 28.76 145,500 29.03 8.34
Date Open High Low Vol Cls adjCls
01-07-03 28.69 29.01 28.62 135,700 28.75 8.26
01-07-02 28.75 29.55 28.65 300,700 29.40 8.24
01-06-29 29.66 30.35 28.50 744,400 28.50 7.99
01-06-28 29.90 30.05 29.60 245,200 29.65 8.31
01-06-27 28.55 29.54 28.55 267,100 29.50 8.27
01-06-26 28.29 28.55 28.10 305,300 28.55 8.00
01-06-25 28.45 28.50 28.15 176,100 28.29 7.93
01-06-22 28.89 28.89 28.45 158,600 28.45 7.97
01-06-21 28.55 28.89 28.55 104,100 28.89 8.10
Date Open High Low Vol Cls adjCls
01-06-20 28.50 28.75 28.45 153,000 28.75 8.06
01-06-19 28.35 28.60 28.30 153,500 28.45 7.97
01-06-18 28.00 28.30 27.96 128,700 28.30 7.93
01-06-15 28.04 28.19 27.85 118,900 28.07 7.87
01-06-14 28.10 28.18 27.95 78,500 28.04 7.86
01-06-13 28.00 28.25 27.91 93,200 28.03 7.85
01-06-12 27.80 28.03 27.72 177,300 27.91 7.82
01-06-11 27.75 28.03 27.75 146,800 27.91 7.82
01-06-08 27.89 27.90 27.67 97,500 27.80 7.79
Date Open High Low Vol Cls adjCls
01-06-07 27.70 27.95 27.70 131,900 27.90 7.82
01-06-06 27.94 28.00 27.85 104,800 27.89 7.82
01-06-05 27.55 27.88 27.55 124,000 27.88 7.81
01-06-04 27.05 27.65 27.05 197,300 27.65 7.75
01-06-01 27.35 27.49 27.20 162,100 27.38 7.67
01-05-31 27.55 27.68 27.25 102,000 27.25 7.64
01-05-30 27.58 27.65 27.40 119,700 27.40 7.68
01-05-29 27.68 27.95 27.57 93,200 27.66 7.75
01-05-25 27.99 28.00 27.51 182,300 27.56 7.72
Date Open High Low Vol Cls adjCls
01-05-24 27.75 27.90 27.43 172,800 27.84 7.80
01-05-23 27.70 27.98 27.42 173,700 27.60 7.73
01-05-22 27.05 27.68 27.04 153,400 27.50 7.71
01-05-21 27.12 27.25 27.01 130,800 27.17 7.61
01-05-18 26.59 27.05 26.51 107,000 26.98 7.56
01-05-17 26.40 26.84 26.40 123,100 26.84 7.52
01-05-16 26.45 26.63 26.26 159,500 26.26 7.36
01-05-15 26.49 26.53 26.23 129,300 26.45 7.41
01-05-14 26.45 26.45 26.21 75,200 26.33 7.38
Date Open High Low Vol Cls adjCls
01-05-11 26.28 26.39 26.20 111,700 26.35 7.38
01-05-10 26.13 26.25 26.02 172,000 26.18 7.34
01-05-09 26.40 26.45 26.03 109,100 26.03 7.29
01-05-08 26.48 26.48 26.31 85,100 26.35 7.38
01-05-07 26.50 26.68 26.40 128,400 26.40 7.40
01-05-04 26.40 26.69 26.31 105,000 26.60 7.45
01-05-03 26.50 26.64 26.28 120,300 26.40 7.40
01-05-02 26.50 26.68 26.26 111,900 26.45 7.41
01-05-01 26.44 26.69 26.31 103,300 26.57 7.45
Date Open High Low Vol Cls adjCls
01-04-30 26.30 26.60 26.25 107,100 26.35 7.38
01-04-27 26.00 26.25 26.00 90,600 26.25 7.36
01-04-26 25.85 26.24 25.75 107,600 26.00 7.29
01-04-25 25.55 25.95 25.52 114,600 25.75 7.22
01-04-24 25.30 25.81 25.30 157,800 25.75 7.22
01-04-23 26.15 26.25 25.70 95,300 26.10 7.31
01-04-20 26.20 26.23 25.90 88,900 26.15 7.33
01-04-19 25.94 26.50 25.80 176,900 26.12 7.32
01-04-18 25.98 26.50 25.90 210,400 26.49 7.23
Date Open High Low Vol Cls adjCls
01-04-17 25.35 25.90 25.33 183,800 25.88 7.06
01-04-16 25.84 25.85 25.31 324,100 25.35 6.92
01-04-12 25.60 25.90 25.51 195,300 25.83 7.05
01-04-11 26.21 26.23 25.51 242,700 25.59 6.98
01-04-10 26.65 26.65 25.90 160,700 26.24 7.16
01-04-09 26.30 26.40 25.94 256,900 26.15 7.13
01-04-06 26.75 26.76 26.20 197,300 26.22 7.15
01-04-05 26.20 27.00 26.19 148,300 27.00 7.37
01-04-04 26.20 26.41 26.06 182,500 26.18 7.14
Date Open High Low Vol Cls adjCls
01-04-03 26.50 26.50 26.05 177,200 26.24 7.16
01-04-02 26.45 26.63 26.30 145,900 26.60 7.26
01-03-30 26.90 26.97 26.24 238,600 26.40 7.20
01-03-29 26.70 27.15 26.66 196,500 26.75 7.30
01-03-28 26.76 26.89 26.60 108,500 26.70 7.28
01-03-27 26.70 26.99 26.50 165,400 26.96 7.36
01-03-26 26.58 26.96 26.55 129,900 26.72 7.29
01-03-23 26.51 27.00 26.51 200,700 26.68 7.28
01-03-22 26.38 26.55 25.39 202,500 26.52 7.24
Date Open High Low Vol Cls adjCls
01-03-21 26.55 26.59 26.30 119,800 26.38 7.20
01-03-20 26.51 26.98 26.50 174,600 26.65 7.27
01-03-19 25.80 26.66 25.77 184,500 26.61 7.26
01-03-16 25.77 26.00 25.60 275,700 25.90 7.07
01-03-15 25.71 26.00 25.67 157,500 25.67 7.00
01-03-14 25.93 26.00 25.59 189,000 25.91 7.07
01-03-13 26.56 26.68 25.95 174,800 26.23 7.16
01-03-12 26.50 26.86 26.40 131,400 26.49 7.23
01-03-09 26.97 26.98 26.57 93,300 26.57 7.25
Date Open High Low Vol Cls adjCls
01-03-08 26.78 26.95 26.70 83,000 26.92 7.34
01-03-07 26.67 26.90 26.67 114,800 26.83 7.32
01-03-06 26.51 26.90 26.51 102,800 26.67 7.28
01-03-05 26.20 26.82 26.18 94,000 26.56 7.25
01-03-02 26.15 26.50 26.07 91,700 26.35 7.19
01-03-01 26.20 26.25 25.93 100,300 26.25 7.16
01-02-28 26.01 26.23 25.75 153,000 25.95 7.08
01-02-27 26.07 26.22 25.81 78,300 26.00 7.09
01-02-26 25.75 26.12 25.70 140,100 26.07 7.11
Date Open High Low Vol Cls adjCls
01-02-23 25.56 26.00 25.50 184,600 25.70 7.01
01-02-22 25.85 25.85 25.51 76,700 25.51 6.96
01-02-21 25.85 26.10 25.75 93,900 25.75 7.03
01-02-20 26.50 26.50 25.66 151,000 25.76 7.03
01-02-16 26.20 26.20 25.74 107,300 25.93 7.07
01-02-15 25.95 26.10 25.91 140,400 26.10 7.12
01-02-14 25.82 25.99 25.61 196,800 25.99 7.09
01-02-13 25.90 25.99 25.62 121,900 25.82 7.04
01-02-12 25.55 25.86 25.39 103,600 25.84 7.05
Date Open High Low Vol Cls adjCls
01-02-09 25.40 25.83 25.26 108,200 25.55 6.97
01-02-08 25.49 25.49 25.34 69,200 25.49 6.95
01-02-07 25.23 25.49 25.02 101,500 25.40 6.93
01-02-06 25.03 25.24 25.03 137,100 25.24 6.89
01-02-05 25.01 25.31 25.00 103,300 25.01 6.82
01-02-02 25.29 25.40 25.01 111,300 25.01 6.82
01-02-01 25.40 25.50 25.25 105,900 25.44 6.94
01-01-31 25.96 26.00 25.50 122,600 25.50 6.96
01-01-30 25.93 26.11 25.93 238,300 26.01 7.10
Date Open High Low Vol Cls adjCls
01-01-29 25.16 25.93 25.06 114,500 25.87 7.06
01-01-26 25.06 25.38 25.06 85,700 25.13 6.85
01-01-25 24.94 25.19 24.75 153,800 25.13 6.85
01-01-24 24.88 24.94 24.69 119,200 24.81 6.77
01-01-23 24.50 24.94 24.50 106,600 24.94 6.80
01-01-22 24.25 24.63 24.13 115,700 24.56 6.70
01-01-19 24.19 24.50 24.06 90,500 24.38 6.65
01-01-18 24.13 24.31 24.00 94,400 24.13 6.58
01-01-17 23.94 24.25 23.63 186,400 24.06 6.56
Date Open High Low Vol Cls adjCls
01-01-16 24.38 24.75 24.25 179,400 24.63 6.53
01-01-12 24.25 24.50 24.00 109,300 24.31 6.44
01-01-11 24.00 24.25 23.94 107,000 24.00 6.36
01-01-10 23.69 24.00 23.56 112,100 23.81 6.31
01-01-09 23.44 23.75 23.38 175,000 23.63 6.26
01-01-08 23.31 23.75 23.25 114,900 23.38 6.20
01-01-05 23.94 23.94 23.25 89,000 23.31 6.18
01-01-04 23.56 24.06 23.50 195,100 23.94 6.35
01-01-03 22.75 23.75 22.75 200,500 23.75 6.30
Date Open High Low Vol Cls adjCls
01-01-02 22.63 23.00 22.63 126,100 22.75 6.03
00-12-29 23.06 23.38 22.63 163,600 22.63 6.00
00-12-28 22.50 23.25 22.50 184,300 23.25 6.16
00-12-27 22.63 23.00 22.44 161,700 22.50 5.96
00-12-26 22.44 22.63 22.38 97,100 22.50 5.96
00-12-22 22.31 22.81 22.31 127,300 22.50 5.96
00-12-21 22.63 22.69 22.13 122,200 22.31 5.91
00-12-20 22.94 22.94 22.44 144,400 22.50 5.96
00-12-19 23.00 23.25 22.88 160,500 22.94 6.08
Date Open High Low Vol Cls adjCls
00-12-18 22.75 23.25 22.69 150,400 23.25 6.16
00-12-15 22.63 22.88 22.56 179,100 22.88 6.06
00-12-14 22.69 22.81 22.50 114,200 22.63 6.00
00-12-13 22.56 22.75 22.50 123,100 22.50 5.96
00-12-12 22.69 22.69 22.25 175,200 22.63 6.00
00-12-11 22.56 22.69 22.31 178,800 22.50 5.96
00-12-08 22.19 22.63 22.13 102,900 22.56 5.98
00-12-07 22.25 22.38 22.00 85,100 22.19 5.88
00-12-06 22.31 22.50 22.06 105,300 22.25 5.90
Date Open High Low Vol Cls adjCls
00-12-05 21.81 22.50 21.81 173,400 22.38 5.93
00-12-04 21.63 21.88 21.56 153,200 21.75 5.77
00-12-01 21.63 22.13 21.63 127,600 22.06 5.85
00-11-30 21.88 22.31 21.63 186,300 21.63 5.73
00-11-29 22.00 22.25 21.75 65,100 22.06 5.85
00-11-28 21.94 22.31 21.88 92,000 21.88 5.80
00-11-27 22.00 22.13 21.81 108,800 22.00 5.83
00-11-24 22.19 22.25 22.06 35,400 22.13 5.86
00-11-22 22.38 22.63 21.94 253,700 22.00 5.83
Date Open High Low Vol Cls adjCls
00-11-21 21.94 22.00 21.63 110,500 22.00 5.83
00-11-20 21.75 22.00 21.50 123,700 21.75 5.77
00-11-17 21.19 21.50 21.19 135,100 21.44 5.68
00-11-16 21.38 21.38 21.19 167,200 21.19 5.62
00-11-15 21.25 21.38 21.06 160,600 21.31 5.65
00-11-14 21.50 21.50 21.13 89,100 21.25 5.63
00-11-13 21.25 21.63 21.00 162,800 21.38 5.67
00-11-10 21.75 21.88 21.25 115,100 21.44 5.68
00-11-09 21.63 22.00 21.31 109,200 21.88 5.80
Date Open High Low Vol Cls adjCls
00-11-08 21.63 21.88 21.56 65,300 21.75 5.77
00-11-07 21.56 22.00 21.56 111,400 21.75 5.77
00-11-06 21.63 21.94 21.50 109,600 21.69 5.75
00-11-03 21.00 21.94 20.94 197,700 21.75 5.77
00-11-02 21.75 21.94 21.00 295,300 21.00 5.57
00-11-01 21.50 21.88 21.50 88,400 21.63 5.73
00-10-31 21.38 21.75 21.31 139,200 21.56 5.72
00-10-30 20.75 21.44 20.75 113,000 21.38 5.67
00-10-27 20.88 21.13 20.88 91,000 21.00 5.57
Date Open High Low Vol Cls adjCls
00-10-26 20.75 21.13 20.75 93,900 21.06 5.58
00-10-25 20.50 20.94 20.38 133,800 20.81 5.52
00-10-24 21.25 21.25 20.25 155,400 20.56 5.45
00-10-23 20.75 21.25 20.75 126,800 21.13 5.60
00-10-20 21.50 21.88 21.44 74,300 21.50 5.70
00-10-19 21.50 21.94 21.44 93,700 21.56 5.72
00-10-18 21.44 21.50 21.13 102,800 21.38 5.67
00-10-17 22.00 22.06 21.56 130,500 21.56 5.72
00-10-16 22.38 22.81 22.38 182,000 22.75 5.84
Date Open High Low Vol Cls adjCls
00-10-13 22.13 22.69 22.13 133,800 22.38 5.75
00-10-12 22.00 22.63 22.00 122,400 22.25 5.72
00-10-11 22.50 22.50 22.06 226,200 22.06 5.67
00-10-10 22.44 22.63 22.38 122,500 22.44 5.76
00-10-09 22.63 22.69 22.38 124,100 22.38 5.75
00-10-06 22.75 22.94 22.50 98,100 22.50 5.78
00-10-05 22.69 23.06 22.63 128,600 22.75 5.84
00-10-04 22.44 22.94 22.44 142,200 22.69 5.83
00-10-03 22.94 23.00 22.38 136,600 22.56 5.80
Date Open High Low Vol Cls adjCls
00-10-02 23.50 23.50 22.81 136,300 22.81 5.86
00-09-29 23.81 23.81 23.25 181,800 23.38 6.01
00-09-28 23.88 24.00 23.75 182,100 23.88 6.13
00-09-27 24.00 24.25 23.81 136,400 23.88 6.13
00-09-26 24.13 24.13 23.88 65,600 24.00 6.17
00-09-25 23.88 24.25 23.88 67,600 24.13 6.20
00-09-22 23.63 24.13 23.50 114,100 24.13 6.20
00-09-21 23.88 24.06 23.75 61,700 23.81 6.12
00-09-20 23.75 24.13 23.75 77,900 24.06 6.18
Date Open High Low Vol Cls adjCls
00-09-19 23.50 23.88 23.44 103,700 23.75 6.10
00-09-18 23.56 23.81 23.38 187,100 23.44 6.02
00-09-15 23.38 23.88 23.38 177,500 23.56 6.05
00-09-14 24.31 24.44 23.56 131,300 23.63 6.07
00-09-13 24.31 24.50 24.19 72,900 24.44 6.28
00-09-12 24.50 24.69 24.00 106,500 24.31 6.25
00-09-11 24.25 25.00 24.06 133,700 25.00 6.42
00-09-08 23.63 24.38 23.63 84,900 24.31 6.25
00-09-07 23.81 24.06 23.81 49,000 23.94 6.15
Date Open High Low Vol Cls adjCls
00-09-06 23.69 24.00 23.63 71,800 23.94 6.15
00-09-05 23.69 23.88 23.38 86,000 23.75 6.10
00-09-01 23.06 23.56 23.06 79,400 23.50 6.04
00-08-31 23.50 23.50 23.13 107,500 23.25 5.97
00-08-30 23.75 23.75 23.38 98,100 23.63 6.07
00-08-29 24.00 24.00 23.63 70,300 23.75 6.10
00-08-28 24.38 24.44 23.88 102,200 24.00 6.17
00-08-25 24.06 24.44 24.06 95,700 24.38 6.26
00-08-24 24.00 24.31 24.00 91,400 24.25 6.23
Date Open High Low Vol Cls adjCls
00-08-23 24.13 24.44 23.75 81,100 23.75 6.10
00-08-22 23.94 24.13 23.63 89,100 24.00 6.17
00-08-21 24.44 24.44 23.75 126,600 23.81 6.12
00-08-18 24.25 24.44 24.19 35,000 24.38 6.26
00-08-17 24.44 24.44 24.19 69,700 24.38 6.26
00-08-16 24.19 24.50 24.19 53,100 24.50 6.29
00-08-15 24.50 24.50 24.19 105,400 24.38 6.26
00-08-14 24.44 24.88 24.31 68,800 24.50 6.29
00-08-11 24.25 24.50 24.06 58,200 24.50 6.29
Date Open High Low Vol Cls adjCls
00-08-10 24.38 24.44 23.88 92,100 24.13 6.20
00-08-09 24.50 24.75 24.38 89,900 24.44 6.28
00-08-08 24.38 24.63 24.25 237,100 24.56 6.31
00-08-07 24.63 24.88 24.31 206,800 24.38 6.26
00-08-04 24.88 24.94 24.75 108,700 24.81 6.37
00-08-03 25.25 25.25 24.75 70,700 24.94 6.41
00-08-02 24.94 25.44 24.69 101,400 25.25 6.49
00-08-01 24.69 25.06 24.63 150,300 25.00 6.42
00-07-31 24.56 24.75 24.50 79,600 24.75 6.36
Date Open High Low Vol Cls adjCls
00-07-28 24.69 24.88 24.50 81,200 24.56 6.31
00-07-27 24.75 24.81 24.56 67,600 24.69 6.34
00-07-26 24.56 24.81 24.31 82,400 24.81 6.37
00-07-25 24.50 24.50 24.13 67,700 24.44 6.28
00-07-24 24.25 24.50 24.13 106,100 24.50 6.29
00-07-21 24.25 24.44 24.13 79,200 24.31 6.25
00-07-20 24.00 24.25 24.00 69,500 24.25 6.23
00-07-19 23.88 24.13 23.88 57,900 24.00 6.17
00-07-18 24.31 24.31 23.88 137,400 23.88 6.13
Date Open High Low Vol Cls adjCls
00-07-17 24.56 24.88 24.56 216,100 24.81 6.20
00-07-14 24.88 24.88 24.50 98,200 24.63 6.15
00-07-13 24.88 24.94 24.44 113,300 24.81 6.20
00-07-12 24.81 25.13 24.81 203,100 24.94 6.23
00-07-11 24.63 24.94 24.44 129,300 24.88 6.21
00-07-10 24.56 24.75 24.25 103,300 24.69 6.17
00-07-07 24.31 24.63 24.19 146,900 24.44 6.10
00-07-06 22.69 24.25 22.69 147,600 24.19 6.04
00-07-05 23.25 23.81 22.88 98,400 23.81 5.95
Date Open High Low Vol Cls adjCls
00-07-03 22.56 23.44 22.56 52,700 23.44 5.85
00-06-30 23.38 23.63 22.56 205,500 22.58 5.64
00-06-29 23.88 23.88 23.56 57,900 23.75 5.93
00-06-28 23.38 23.88 23.25 108,200 23.88 5.96
00-06-27 23.50 23.63 23.25 86,500 23.25 5.81
00-06-26 23.25 23.81 23.25 92,300 23.50 5.87
00-06-23 23.63 24.00 23.38 138,400 23.50 5.87
00-06-22 23.63 23.94 23.50 201,800 23.56 5.89
00-06-21 23.94 24.00 23.50 102,400 23.63 5.90
Date Open High Low Vol Cls adjCls
00-06-20 23.56 23.94 23.50 203,600 23.94 5.98
00-06-19 24.38 24.38 23.56 170,400 23.63 5.90
00-06-16 24.50 24.56 24.06 150,100 24.13 6.03
00-06-15 24.81 24.94 24.06 165,300 24.75 6.18
00-06-14 23.31 25.06 23.25 686,800 24.94 6.23
00-06-13 23.06 23.50 23.00 125,300 23.44 5.85
00-06-12 23.13 23.13 22.94 71,400 22.94 5.73
00-06-09 22.75 23.19 22.69 66,200 23.06 5.76
00-06-08 22.94 23.00 22.75 53,000 23.00 5.74
Date Open High Low Vol Cls adjCls
00-06-07 22.69 22.94 22.63 66,400 22.94 5.73
00-06-06 22.75 22.75 22.56 93,500 22.69 5.67
00-06-05 22.56 22.75 22.56 76,600 22.69 5.67
00-06-02 22.50 22.75 22.50 93,200 22.75 5.68
00-06-01 23.00 23.00 22.50 132,500 22.50 5.62
00-05-31 23.13 23.13 22.81 104,300 23.00 5.74
00-05-30 22.69 23.13 22.69 93,500 23.13 5.78
00-05-26 22.69 23.06 22.63 134,500 22.94 5.73
00-05-25 22.94 23.00 22.44 116,800 22.50 5.62
Date Open High Low Vol Cls adjCls
00-05-24 22.44 22.88 22.44 172,500 22.81 5.70
00-05-23 22.50 22.88 22.44 80,700 22.44 5.60
00-05-22 23.06 23.06 22.38 150,900 22.56 5.64
00-05-19 22.44 22.63 22.38 115,400 22.63 5.65
00-05-18 22.69 22.75 22.50 107,600 22.50 5.62
00-05-17 23.00 23.13 22.75 100,500 22.81 5.70
00-05-16 22.75 23.19 22.75 114,900 23.19 5.79
00-05-15 22.13 22.75 22.06 229,500 22.75 5.68
00-05-12 21.94 22.44 21.94 153,500 22.44 5.60
Date Open High Low Vol Cls adjCls
00-05-11 22.00 22.25 21.81 80,800 22.25 5.56
00-05-10 21.94 22.13 21.75 105,200 21.75 5.43
00-05-09 22.06 22.19 21.75 132,700 22.00 5.49
00-05-08 22.19 22.19 21.81 58,100 22.13 5.53
00-05-05 21.94 22.38 21.88 86,800 22.19 5.54
00-05-04 22.13 22.38 21.88 79,200 22.13 5.53
00-05-03 22.25 22.25 21.81 131,600 22.25 5.56
00-05-02 22.75 23.13 22.13 298,300 22.25 5.56
00-05-01 22.31 23.25 22.00 134,300 23.25 5.81
Date Open High Low Vol Cls adjCls
00-04-28 22.38 22.38 21.75 111,200 22.25 5.56
00-04-27 21.69 22.38 21.50 133,600 22.38 5.59
00-04-26 21.63 21.69 21.13 164,200 21.63 5.40
00-04-25 21.00 21.63 21.00 124,900 21.50 5.37
00-04-24 21.38 21.56 21.13 84,900 21.13 5.28
00-04-20 21.44 21.75 21.38 123,000 21.63 5.40
00-04-19 21.63 21.75 21.13 127,100 21.38 5.34
00-04-18 21.75 22.25 21.56 153,500 22.25 5.39
00-04-17 21.00 22.00 21.00 179,000 22.00 5.32
Date Open High Low Vol Cls adjCls
00-04-14 22.00 22.19 21.63 283,200 21.63 5.23
00-04-13 22.00 22.44 21.88 236,000 22.25 5.39
00-04-12 21.31 22.19 21.25 166,200 22.00 5.32
00-04-11 21.38 21.75 21.25 110,200 21.44 5.19
00-04-10 21.00 22.38 20.88 196,700 21.25 5.14
00-04-07 20.63 21.00 20.63 91,400 21.00 5.08
00-04-06 20.69 20.88 20.50 160,300 20.69 5.01
00-04-05 20.63 20.81 20.38 164,200 20.63 4.99
00-04-04 20.31 20.75 20.25 163,700 20.63 4.99
Date Open High Low Vol Cls adjCls
00-04-03 20.25 20.63 20.25 152,700 20.38 4.93
00-03-31 20.00 20.75 20.00 252,500 20.25 4.90
00-03-30 20.31 20.31 20.00 108,000 20.13 4.87
00-03-29 20.88 20.88 20.06 151,000 20.38 4.93