Healthcare Realty Trust Incorporated (HR)

32.19
0.00 (0.00%)
Exchange
NYQ

Healthcare Realty Trust Incorporated (HR) Historicals

Date Open High Low Vol Cls adjCls
17-03-27 31.99 32.33 31.80 632,700 32.02 32.02
17-03-24 31.45 32.09 31.45 618,900 31.93 31.93
17-03-23 31.17 31.82 31.03 704,900 31.46 31.46
17-03-22 31.09 31.38 30.75 874,800 31.21 31.21
17-03-21 30.99 31.15 30.72 616,700 30.96 30.96
17-03-20 31.23 31.31 30.85 413,500 30.87 30.87
17-03-17 31.09 31.38 30.97 1,045,300 31.16 31.16
17-03-16 30.81 31.12 30.69 465,500 31.04 31.04
17-03-15 30.65 31.01 30.29 1,142,100 30.93 30.93
Date Open High Low Vol Cls adjCls
17-03-14 30.50 30.50 30.11 653,500 30.15 30.15
17-03-13 30.73 31.02 30.43 326,400 30.63 30.63
17-03-10 30.82 31.01 30.44 550,700 30.75 30.75
17-03-09 30.99 31.23 30.50 443,600 30.55 30.55
17-03-08 31.26 31.40 30.87 480,400 31.01 31.01
17-03-07 31.63 31.90 31.45 317,000 31.58 31.58
17-03-06 31.93 31.95 31.59 481,800 31.78 31.78
17-03-03 32.08 32.15 31.77 504,700 32.08 32.08
17-03-02 31.76 32.36 31.57 648,600 32.14 32.14
Date Open High Low Vol Cls adjCls
17-03-01 31.80 32.03 31.59 681,300 31.85 31.85
17-02-28 32.14 32.29 31.92 618,900 31.96 31.96
17-02-27 32.18 32.43 31.97 427,100 32.24 32.24
17-02-24 31.85 32.24 31.71 389,000 32.14 32.14
17-02-23 31.79 31.93 31.55 484,600 31.86 31.86
17-02-22 31.44 31.70 31.36 657,000 31.65 31.65
17-02-21 31.07 31.43 30.73 730,500 31.40 31.40
17-02-17 31.12 31.12 30.48 843,400 30.99 30.99
17-02-16 30.54 31.24 30.54 749,400 30.94 30.94
Date Open High Low Vol Cls adjCls
17-02-15 29.98 30.44 29.67 595,600 30.40 30.40
17-02-14 30.41 30.44 29.93 425,700 30.14 30.14
17-02-13 30.56 30.68 30.20 661,400 30.44 30.44
17-02-10 30.15 30.58 30.12 370,200 30.52 30.52
17-02-09 30.44 30.68 30.40 702,400 30.47 30.17
17-02-08 30.45 30.59 30.26 399,800 30.45 30.15
17-02-07 30.26 30.59 30.25 482,300 30.32 30.02
17-02-06 30.49 30.49 30.15 334,400 30.20 29.90
17-02-03 30.30 30.46 30.10 419,300 30.35 30.05
Date Open High Low Vol Cls adjCls
17-02-02 29.91 30.31 29.85 780,500 30.06 29.76
17-02-01 30.01 30.39 29.77 511,800 29.80 29.51
17-01-31 30.17 30.57 30.14 709,600 30.21 29.91
17-01-30 29.99 30.15 29.84 438,400 30.08 29.78
17-01-27 30.22 30.30 29.91 420,100 30.06 29.76
17-01-26 30.30 30.55 30.18 663,900 30.23 29.93
17-01-25 30.52 30.68 30.20 501,300 30.31 30.01
17-01-24 30.62 30.98 30.56 620,900 30.71 30.41
17-01-23 30.49 30.78 30.34 272,400 30.74 30.44
Date Open High Low Vol Cls adjCls
17-01-20 30.07 30.53 30.07 717,800 30.35 30.05
17-01-19 30.37 30.41 30.04 435,100 30.18 29.88
17-01-18 30.55 30.71 30.42 464,400 30.56 30.26
17-01-17 30.48 30.87 30.48 452,400 30.56 30.26
17-01-13 30.54 30.80 30.32 292,900 30.41 30.11
17-01-12 30.20 30.58 29.96 381,200 30.58 30.28
17-01-11 30.30 30.39 30.01 559,000 30.12 29.82
17-01-10 30.51 30.51 30.20 453,800 30.25 29.95
17-01-09 30.79 30.80 30.45 433,900 30.55 30.25
Date Open High Low Vol Cls adjCls
17-01-06 31.02 31.16 30.66 657,700 30.70 30.40
17-01-05 30.71 31.36 30.43 757,100 31.17 30.86
17-01-04 30.22 30.86 30.22 783,300 30.76 30.46
17-01-03 30.34 30.54 29.81 550,800 30.15 29.85
16-12-30 29.93 30.44 29.76 477,600 30.32 30.02
16-12-29 29.39 29.97 29.31 599,400 29.87 29.58
16-12-28 29.50 29.50 29.04 630,300 29.35 29.06
16-12-27 29.45 29.57 29.31 783,700 29.44 29.15
16-12-23 29.32 29.52 29.08 629,500 29.41 29.12
Date Open High Low Vol Cls adjCls
16-12-22 29.20 29.44 28.63 1,074,200 29.18 28.89
16-12-21 30.31 30.68 29.36 947,300 29.39 29.10
16-12-20 30.40 30.80 30.19 719,900 30.27 29.97
16-12-19 29.80 30.51 29.80 609,500 30.44 30.14
16-12-16 29.43 30.07 29.41 2,444,100 29.61 29.32
16-12-15 29.32 29.63 29.03 753,600 29.15 28.86
16-12-14 30.73 30.73 29.30 752,700 29.36 29.07
16-12-13 31.07 31.22 30.32 1,062,500 30.61 30.31
16-12-12 30.56 30.89 30.55 760,700 30.83 30.53
Date Open High Low Vol Cls adjCls
16-12-09 30.57 31.14 30.57 546,400 30.70 30.40
16-12-08 29.90 30.67 29.60 767,100 30.59 30.29
16-12-07 29.62 30.29 29.62 538,300 30.12 29.82
16-12-06 29.45 29.67 29.21 494,800 29.58 29.29
16-12-05 29.13 29.46 28.86 530,700 29.41 29.12
16-12-02 28.86 29.52 28.78 624,300 29.14 28.85
16-12-01 29.08 29.16 28.38 950,900 28.63 28.35
16-11-30 29.44 29.72 29.00 1,068,800 29.38 29.09
16-11-29 29.49 30.14 29.49 780,600 29.90 29.61
Date Open High Low Vol Cls adjCls
16-11-28 29.49 29.74 29.36 725,800 29.54 29.25
16-11-25 29.26 29.68 29.17 284,600 29.42 29.13
16-11-23 28.88 29.33 28.76 707,000 29.20 28.91
16-11-22 28.83 29.29 28.74 925,100 29.22 28.93
16-11-21 28.62 28.90 28.55 653,500 28.69 28.41
16-11-18 28.47 28.68 28.40 731,800 28.53 28.25
16-11-17 28.81 29.03 28.34 640,300 28.45 28.17
16-11-16 28.45 28.88 28.29 1,059,800 28.81 28.53
16-11-15 28.70 29.27 28.19 944,900 28.45 28.17
Date Open High Low Vol Cls adjCls
16-11-14 28.22 28.56 27.51 1,672,400 28.53 28.25
16-11-11 27.82 28.43 27.82 1,432,600 27.97 27.40
16-11-10 28.75 28.75 26.66 2,170,200 27.74 27.17
16-11-09 29.44 29.69 28.58 1,422,500 28.86 28.27
16-11-08 30.39 30.59 30.24 720,600 30.50 29.88
16-11-07 30.39 30.62 30.16 1,155,800 30.41 29.79
16-11-04 29.76 30.24 29.56 745,000 30.05 29.43
16-11-03 30.28 30.28 29.58 659,100 29.73 29.12
16-11-02 30.87 30.97 30.31 1,001,400 30.32 29.70
Date Open High Low Vol Cls adjCls
16-11-01 31.67 31.75 30.81 531,500 30.84 30.21
16-10-31 31.52 31.97 31.25 527,200 31.89 31.24
16-10-28 31.56 31.80 31.24 423,500 31.33 30.69
16-10-27 32.44 32.44 31.36 454,600 31.55 30.90
16-10-26 32.83 32.83 32.10 388,900 32.58 31.91
16-10-25 33.07 33.17 32.83 442,200 33.08 32.40
16-10-24 33.44 34.28 32.70 421,400 33.10 32.42
16-10-21 32.36 32.74 32.34 327,400 32.64 31.97
16-10-20 32.47 32.73 32.33 259,100 32.56 31.89
Date Open High Low Vol Cls adjCls
16-10-19 32.36 32.68 32.36 290,900 32.44 31.78
16-10-18 32.63 32.73 32.35 454,700 32.45 31.79
16-10-17 32.37 32.74 32.32 316,600 32.38 31.72
16-10-14 32.38 32.77 31.98 583,900 32.37 31.71
16-10-13 32.16 32.66 32.05 634,200 32.52 31.85
16-10-12 31.99 32.30 31.93 297,800 32.23 31.57
16-10-11 32.19 32.36 31.82 370,800 31.93 31.28
16-10-10 32.05 32.56 31.98 559,600 32.30 31.64
16-10-07 32.29 32.66 31.97 803,400 32.05 31.39
Date Open High Low Vol Cls adjCls
16-10-06 32.08 32.32 31.64 1,286,900 32.09 31.43
16-10-05 33.06 33.15 32.16 1,614,100 32.25 31.59
16-10-04 33.59 33.60 32.71 1,047,700 32.90 32.23
16-10-03 33.91 33.97 33.43 996,300 33.61 32.92
16-09-30 34.60 34.78 33.96 1,051,100 34.06 33.36
16-09-29 34.58 34.68 34.18 545,000 34.47 33.76
16-09-28 34.59 34.84 34.46 649,600 34.82 34.11
16-09-27 35.37 35.42 34.43 671,400 34.46 33.75
16-09-26 35.00 35.34 34.97 537,700 35.25 34.53
Date Open High Low Vol Cls adjCls
16-09-23 34.78 35.31 34.43 653,300 35.09 34.37
16-09-22 34.60 34.95 34.58 645,800 34.94 34.22
16-09-21 33.71 34.39 33.34 856,300 34.27 33.57
16-09-20 34.01 34.01 33.68 487,000 33.70 33.01
16-09-19 33.50 33.76 33.50 507,700 33.73 33.04
16-09-16 33.28 33.49 32.93 1,898,900 33.47 32.79
16-09-15 33.09 33.30 32.90 849,000 33.26 32.58
16-09-14 33.15 33.38 32.99 547,600 33.05 32.37
16-09-13 33.82 33.84 32.80 713,300 32.97 32.30
Date Open High Low Vol Cls adjCls
16-09-12 33.47 34.11 33.38 665,200 34.00 33.30
16-09-09 34.99 35.05 33.57 1,140,500 33.63 32.94
16-09-08 35.78 35.78 35.46 528,000 35.57 34.84
16-09-07 35.90 36.03 35.74 827,700 36.02 35.28
16-09-06 35.49 35.90 35.32 1,057,400 35.85 35.12
16-09-02 35.05 35.82 35.05 503,100 35.43 34.70
16-09-01 35.00 35.18 34.74 531,600 34.98 34.26
16-08-31 35.10 35.22 34.66 1,141,700 35.06 34.34
16-08-30 35.42 35.42 34.85 428,000 35.20 34.48
Date Open High Low Vol Cls adjCls
16-08-29 35.06 35.46 34.98 444,000 35.32 34.60
16-08-26 35.58 35.81 34.73 546,500 34.96 34.24
16-08-25 35.33 35.64 35.28 404,200 35.55 34.82
16-08-24 35.49 35.57 35.03 493,600 35.35 34.63
16-08-23 35.43 35.57 35.25 462,800 35.48 34.75
16-08-22 35.03 35.30 34.97 420,700 35.24 34.52
16-08-19 35.10 35.31 34.67 596,200 34.93 34.22
16-08-18 35.30 35.43 34.96 551,800 35.10 34.38
16-08-17 34.96 35.29 34.68 510,700 35.27 34.55
Date Open High Low Vol Cls adjCls
16-08-16 35.07 35.12 34.67 395,400 34.80 34.09
16-08-15 35.59 35.73 35.19 476,300 35.23 34.51
16-08-12 35.58 36.38 35.58 606,900 35.83 34.80
16-08-11 36.02 36.02 35.24 520,100 35.44 34.42
16-08-10 36.00 36.02 35.71 679,500 35.94 34.91
16-08-09 35.43 35.85 35.11 565,700 35.84 34.81
16-08-08 35.39 35.69 35.13 425,000 35.42 34.40
16-08-05 35.74 35.74 35.31 616,200 35.39 34.38
16-08-04 36.08 36.60 35.08 984,900 35.71 34.69
Date Open High Low Vol Cls adjCls
16-08-03 35.55 35.57 35.05 803,600 35.10 34.09
16-08-02 36.24 36.44 35.58 617,100 35.62 34.60
16-08-01 36.10 36.51 36.00 505,600 36.50 35.45
16-07-29 35.84 36.51 35.84 1,623,100 36.16 35.12
16-07-28 35.29 36.02 35.18 766,000 35.93 34.90
16-07-27 35.55 35.59 35.15 534,300 35.38 34.37
16-07-26 35.68 35.77 35.37 792,100 35.54 34.52
16-07-25 35.77 35.89 35.51 646,300 35.68 34.66
16-07-22 35.56 36.12 35.56 639,100 35.76 34.73
Date Open High Low Vol Cls adjCls
16-07-21 35.34 35.59 35.14 649,200 35.57 34.55
16-07-20 35.30 35.54 35.26 364,000 35.44 34.42
16-07-19 35.24 35.30 35.14 634,600 35.28 34.27
16-07-18 35.05 35.24 35.03 571,700 35.15 34.14
16-07-15 34.98 35.00 34.59 821,600 34.95 33.95
16-07-14 35.24 35.33 34.90 532,200 34.99 33.99
16-07-13 35.54 35.62 35.21 644,000 35.45 34.43
16-07-12 35.81 35.87 35.27 615,600 35.39 34.38
16-07-11 35.69 35.99 35.23 819,300 35.84 34.81
Date Open High Low Vol Cls adjCls
16-07-08 35.26 35.71 35.16 1,464,500 35.66 34.64
16-07-07 35.27 35.27 34.69 1,148,000 35.08 34.07
16-07-06 35.71 35.92 35.32 925,000 35.44 34.42
16-07-05 35.64 35.92 35.45 908,500 35.82 34.79
16-07-01 35.27 35.64 35.04 2,081,600 35.50 34.48
16-06-30 34.18 35.00 33.91 2,025,300 34.99 33.99
16-06-29 33.43 34.74 33.38 8,923,500 34.08 33.10
16-06-28 34.56 34.98 34.16 774,900 34.94 33.94
16-06-27 33.77 34.58 33.59 788,600 34.48 33.49
Date Open High Low Vol Cls adjCls
16-06-24 33.14 34.27 32.83 1,482,600 33.82 32.85
16-06-23 33.25 33.62 33.25 485,900 33.62 32.66
16-06-22 33.33 33.43 33.11 676,100 33.26 32.31
16-06-21 33.44 33.87 33.30 653,900 33.65 32.69
16-06-20 33.81 34.02 33.33 650,400 33.40 32.44
16-06-17 33.54 33.72 33.28 1,611,800 33.70 32.73
16-06-16 33.41 33.76 33.41 419,200 33.74 32.77
16-06-15 33.46 33.77 33.43 446,100 33.63 32.67
16-06-14 33.63 33.67 33.37 466,100 33.46 32.50
Date Open High Low Vol Cls adjCls
16-06-13 33.61 33.97 33.53 623,900 33.59 32.63
16-06-10 33.38 33.76 33.38 621,200 33.58 32.62
16-06-09 33.11 33.70 33.05 974,900 33.53 32.57
16-06-08 32.86 33.17 32.83 664,900 33.12 32.17
16-06-07 32.58 32.94 32.51 460,100 32.85 31.91
16-06-06 32.76 32.87 32.33 525,900 32.46 31.53
16-06-03 32.55 32.86 32.32 650,900 32.73 31.79
16-06-02 31.99 32.27 31.80 630,400 32.27 31.34
16-06-01 31.71 32.14 31.64 900,600 32.10 31.18
Date Open High Low Vol Cls adjCls
16-05-31 31.70 31.88 31.42 712,900 31.79 30.88
16-05-27 31.58 31.87 31.55 514,500 31.72 30.81
16-05-26 31.19 31.56 31.12 491,900 31.55 30.65
16-05-25 31.25 31.32 30.82 669,000 31.18 30.29
16-05-24 30.80 31.28 30.76 742,700 31.25 30.35
16-05-23 30.56 30.79 30.46 420,400 30.62 29.74
16-05-20 30.34 30.53 30.19 946,600 30.50 29.63
16-05-19 30.47 30.60 30.13 522,500 30.32 29.45
16-05-18 31.00 31.13 30.40 690,400 30.74 29.86
Date Open High Low Vol Cls adjCls
16-05-17 31.68 31.73 30.83 822,600 31.05 30.16
16-05-16 31.17 32.01 31.17 1,039,200 31.78 30.87
16-05-13 30.92 31.20 30.70 833,500 31.18 30.29
16-05-12 30.87 31.13 30.53 764,800 31.00 30.11
16-05-11 31.38 31.47 30.41 960,200 31.09 29.91
16-05-10 31.85 31.85 31.30 1,441,300 31.44 30.24
16-05-09 31.51 31.85 31.43 854,000 31.71 30.50
16-05-06 31.04 31.51 30.88 658,400 31.44 30.24
16-05-05 31.55 31.58 30.76 846,900 31.06 29.88
Date Open High Low Vol Cls adjCls
16-05-04 30.74 31.31 30.74 986,800 31.10 29.92
16-05-03 30.81 31.03 30.57 372,800 30.87 29.70
16-05-02 30.35 30.79 30.34 446,500 30.78 29.61
16-04-29 30.21 30.52 30.05 660,300 30.28 29.13
16-04-28 30.32 30.65 30.32 348,800 30.42 29.26
16-04-27 30.33 30.58 30.18 391,100 30.52 29.36
16-04-26 30.27 30.61 30.20 358,900 30.43 29.27
16-04-25 29.56 30.17 29.56 279,900 30.17 29.02
16-04-22 29.56 29.90 29.45 401,900 29.69 28.56
Date Open High Low Vol Cls adjCls
16-04-21 30.21 30.37 29.42 576,200 29.45 28.33
16-04-20 30.93 30.97 30.24 529,400 30.27 29.12
16-04-19 30.79 31.01 30.71 260,200 30.99 29.81
16-04-18 30.72 30.89 30.40 363,600 30.88 29.71
16-04-15 30.42 30.73 30.42 436,300 30.73 29.56
16-04-14 30.49 30.51 30.34 269,700 30.45 29.29
16-04-13 30.77 30.77 30.34 608,100 30.53 29.37
16-04-12 30.42 30.71 30.42 334,600 30.66 29.49
16-04-11 30.45 30.65 30.43 350,000 30.44 29.28
Date Open High Low Vol Cls adjCls
16-04-08 30.26 30.41 30.07 689,100 30.36 29.21
16-04-07 30.18 30.28 29.98 607,200 30.14 28.99
16-04-06 30.47 30.48 30.12 582,200 30.27 29.12
16-04-05 30.67 30.88 30.53 626,900 30.54 29.38
16-04-04 30.58 30.95 30.58 545,500 30.91 29.73
16-04-01 30.74 30.83 30.51 700,300 30.60 29.44
16-03-31 30.56 30.97 30.37 767,800 30.89 29.71
16-03-30 31.01 31.09 30.65 378,100 30.66 29.49
16-03-29 30.05 30.99 30.05 816,200 30.94 29.76
Date Open High Low Vol Cls adjCls
16-03-28 29.91 30.13 29.80 404,800 30.04 28.90
16-03-24 29.81 29.92 29.53 623,800 29.84 28.70
16-03-23 30.04 30.12 29.73 756,900 29.89 28.75
16-03-22 29.51 29.73 29.46 726,400 29.66 28.53
16-03-21 30.09 30.13 29.49 871,900 29.55 28.43
16-03-18 30.04 30.35 29.88 2,168,000 30.16 29.01
16-03-17 29.78 30.15 29.69 631,800 30.04 28.90
16-03-16 29.53 29.80 29.32 319,300 29.76 28.63
16-03-15 29.34 29.70 29.34 417,800 29.56 28.44
Date Open High Low Vol Cls adjCls
16-03-14 29.66 29.79 29.45 478,900 29.49 28.37
16-03-11 29.58 29.89 29.42 728,600 29.75 28.62
16-03-10 29.58 29.67 29.08 706,600 29.31 28.20
16-03-09 29.28 29.72 29.26 791,600 29.40 28.28
16-03-08 29.23 29.56 29.18 787,500 29.31 28.20
16-03-07 29.41 29.53 29.03 1,040,100 29.26 28.15
16-03-04 29.96 29.98 29.50 16,861,000 29.50 28.38
16-03-03 29.73 29.92 29.55 571,700 29.92 28.78
16-03-02 29.50 29.71 29.38 720,200 29.68 28.55
Date Open High Low Vol Cls adjCls
16-03-01 29.10 29.57 29.10 604,800 29.52 28.40
16-02-29 28.70 29.26 28.66 972,800 29.01 27.91
16-02-26 28.88 29.03 28.63 766,200 28.71 27.62
16-02-25 28.81 29.13 28.81 473,300 28.97 27.87
16-02-24 28.31 28.76 28.31 517,500 28.66 27.57
16-02-23 28.33 28.58 28.33 516,300 28.41 27.33
16-02-22 28.58 28.72 28.14 843,200 28.34 27.26
16-02-19 28.20 28.70 28.01 468,700 28.60 27.51
16-02-18 28.04 28.49 27.89 877,000 28.20 27.13
Date Open High Low Vol Cls adjCls
16-02-17 28.30 28.88 27.51 1,283,800 28.08 27.01
16-02-16 28.35 28.82 27.96 1,042,100 28.73 27.64
16-02-12 28.24 28.65 28.04 1,251,400 28.48 27.11
16-02-11 27.64 28.29 27.51 4,181,200 28.12 26.77
16-02-10 27.94 28.54 27.85 703,900 28.12 26.77
16-02-09 28.16 28.41 27.77 1,273,100 27.83 26.49
16-02-08 28.59 28.89 27.96 961,400 28.46 27.09
16-02-05 29.16 29.26 28.78 785,200 28.79 27.40
16-02-04 29.07 29.37 28.93 724,700 29.30 27.89
Date Open High Low Vol Cls adjCls
16-02-03 28.99 29.50 28.76 1,204,100 29.30 27.89
16-02-02 29.12 29.33 28.79 1,159,700 28.85 27.46
16-02-01 28.97 29.48 28.84 860,100 29.22 27.81
16-01-29 28.66 29.30 28.53 1,361,700 29.04 27.64
16-01-28 29.16 29.43 28.49 1,052,800 28.50 27.13
16-01-27 29.62 29.64 28.75 899,200 28.98 27.58
16-01-26 29.23 29.75 29.22 917,500 29.71 28.28
16-01-25 29.52 29.75 28.94 899,300 29.04 27.64
16-01-22 28.94 29.88 28.83 830,400 29.54 28.12
Date Open High Low Vol Cls adjCls
16-01-21 28.57 29.15 28.29 747,800 28.66 27.28
16-01-20 28.79 28.84 28.14 1,267,200 28.44 27.07
16-01-19 28.28 29.19 28.17 737,500 29.05 27.65
16-01-15 27.74 28.20 27.50 928,000 28.17 26.81
16-01-14 28.37 28.50 28.14 784,300 28.24 26.88
16-01-13 28.72 29.01 28.23 577,400 28.33 26.97
16-01-12 28.99 29.00 28.53 1,142,400 28.72 27.34
16-01-11 28.38 29.21 28.33 1,122,900 28.85 27.46
16-01-08 28.44 28.51 28.18 834,000 28.34 26.97
Date Open High Low Vol Cls adjCls
16-01-07 28.21 28.47 28.10 952,300 28.41 27.04
16-01-06 28.48 28.83 28.36 748,400 28.57 27.19
16-01-05 27.96 28.84 27.96 555,100 28.70 27.32
16-01-04 28.01 28.08 27.82 934,900 27.92 26.58
15-12-31 28.45 28.48 28.12 1,452,700 28.32 26.96
15-12-30 28.33 28.48 28.12 832,100 28.27 26.91
15-12-29 28.15 28.51 28.03 671,900 28.33 26.97
15-12-28 27.82 28.14 27.65 583,100 28.07 26.72
15-12-24 27.90 27.92 27.70 193,500 27.82 26.48
Date Open High Low Vol Cls adjCls
15-12-23 27.75 27.94 27.15 581,000 27.90 26.56
15-12-22 27.64 27.90 27.55 583,000 27.68 26.35
15-12-21 27.64 27.96 27.41 558,700 27.54 26.21
15-12-18 27.56 27.69 27.33 1,695,700 27.51 26.18
15-12-17 28.00 28.03 27.71 487,800 27.71 26.38
15-12-16 27.79 27.99 27.64 718,800 27.95 26.60
15-12-15 27.60 27.83 27.41 584,400 27.70 26.37
15-12-14 26.96 27.35 26.96 554,600 27.31 25.99
15-12-11 26.65 27.14 26.58 798,600 27.01 25.71
Date Open High Low Vol Cls adjCls
15-12-10 27.14 27.25 26.79 636,600 26.83 25.54
15-12-09 27.60 27.73 26.97 697,500 27.13 25.82
15-12-08 27.09 27.36 27.02 403,500 27.29 25.98
15-12-07 27.07 27.28 26.96 452,700 27.15 25.84
15-12-04 26.91 27.39 26.86 521,500 27.11 25.80
15-12-03 27.09 27.27 26.72 542,700 26.84 25.55
15-12-02 27.74 27.83 27.14 772,400 27.16 25.85
15-12-01 27.29 27.82 27.21 531,900 27.80 26.46
15-11-30 27.16 27.41 27.11 760,000 27.19 25.88
Date Open High Low Vol Cls adjCls
15-11-27 26.82 27.34 26.82 396,100 27.12 25.81
15-11-25 26.75 27.00 26.65 419,400 26.90 25.60
15-11-24 26.67 26.77 26.42 494,200 26.68 25.39
15-11-23 26.62 26.97 26.47 859,700 26.83 25.54
15-11-20 26.27 26.78 26.22 783,200 26.61 25.33
15-11-19 25.81 26.20 25.75 781,400 26.12 24.86
15-11-18 25.74 25.89 25.63 554,300 25.78 24.54
15-11-17 25.72 26.06 25.68 386,200 25.68 24.44
15-11-16 25.32 25.81 25.21 455,800 25.80 24.56
Date Open High Low Vol Cls adjCls
15-11-13 25.22 25.56 25.20 689,600 25.34 24.12
15-11-12 25.28 25.53 25.00 520,200 25.22 24.01
15-11-11 25.67 25.77 25.55 492,300 25.66 24.14
15-11-10 25.38 25.68 25.33 681,300 25.59 24.07
15-11-09 25.47 25.55 24.94 951,500 25.32 23.82
15-11-06 25.71 25.96 25.36 1,474,200 25.59 24.07
15-11-05 25.90 26.07 25.57 1,846,000 25.99 24.45
15-11-04 26.17 26.30 25.79 1,573,400 25.84 24.31
15-11-03 26.46 26.46 25.98 1,154,100 26.17 24.62
Date Open High Low Vol Cls adjCls
15-11-02 26.34 26.56 26.18 1,034,500 26.54 24.97
15-10-30 26.87 26.97 26.35 702,300 26.36 24.80
15-10-29 27.21 27.32 26.70 957,200 26.86 25.27
15-10-28 27.17 27.43 26.74 1,125,200 27.32 25.70
15-10-27 27.07 27.32 27.05 1,061,700 27.20 25.59
15-10-26 26.97 27.14 26.67 1,108,300 27.12 25.51
15-10-23 27.10 27.27 26.65 767,100 26.94 25.34
15-10-22 26.76 27.13 26.70 856,700 27.12 25.51
15-10-21 26.97 26.99 26.67 818,500 26.69 25.11
Date Open High Low Vol Cls adjCls
15-10-20 26.58 26.93 26.57 1,160,800 26.91 25.31
15-10-19 26.38 26.69 26.36 721,800 26.68 25.10
15-10-16 26.02 26.43 26.01 741,700 26.41 24.84
15-10-15 25.71 26.00 25.63 637,300 25.99 24.45
15-10-14 26.08 26.12 25.56 1,165,700 25.63 24.11
15-10-13 26.15 26.31 25.88 645,900 26.00 24.46
15-10-12 26.11 26.59 26.07 979,600 26.21 24.66
15-10-09 26.25 26.28 25.94 730,300 26.08 24.53
15-10-08 26.19 26.38 25.88 891,200 26.27 24.71
Date Open High Low Vol Cls adjCls
15-10-07 25.65 26.21 25.47 1,164,800 26.20 24.65
15-10-06 25.72 25.97 25.06 1,353,900 25.65 24.13
15-10-05 25.30 25.77 25.26 1,004,200 25.75 24.22
15-10-02 24.86 25.22 24.64 1,173,300 25.22 23.72
15-10-01 24.92 25.04 24.70 1,309,300 24.92 23.44
15-09-30 25.09 25.10 24.22 1,895,600 24.85 23.38
15-09-29 24.67 25.07 24.52 1,472,400 24.93 23.45
15-09-28 24.80 24.86 24.28 1,305,300 24.55 23.09
15-09-25 24.59 24.88 24.40 1,242,700 24.85 23.38
Date Open High Low Vol Cls adjCls
15-09-24 24.41 24.57 24.32 1,065,300 24.51 23.06
15-09-23 24.13 24.58 24.05 600,900 24.46 23.01
15-09-22 24.05 24.23 23.97 529,600 24.10 22.67
15-09-21 23.83 24.27 23.77 648,400 24.21 22.77
15-09-18 23.57 24.27 23.48 1,201,700 23.93 22.51
15-09-17 23.22 24.13 23.22 897,000 23.81 22.40
15-09-16 22.98 23.45 22.98 663,100 23.27 21.89
15-09-15 22.87 23.22 22.73 966,700 23.01 21.65
15-09-14 22.47 22.86 22.43 786,000 22.84 21.49
Date Open High Low Vol Cls adjCls
15-09-11 22.07 22.54 22.01 829,500 22.42 21.09
15-09-10 22.17 22.41 22.02 539,500 22.11 20.80
15-09-09 22.52 22.56 22.17 625,100 22.23 20.91
15-09-08 22.40 22.52 22.23 645,400 22.42 21.09
15-09-04 22.44 22.54 22.03 652,200 22.17 20.86
15-09-03 22.70 22.88 22.55 829,300 22.62 21.28
15-09-02 22.54 22.67 22.32 881,100 22.66 21.32
15-09-01 22.59 22.73 22.19 672,900 22.36 21.03
15-08-31 23.37 23.40 22.84 919,400 22.90 21.54
Date Open High Low Vol Cls adjCls
15-08-28 23.47 23.54 23.24 572,400 23.42 22.03
15-08-27 23.45 23.70 23.14 1,065,700 23.47 22.08
15-08-26 23.51 23.61 22.93 1,102,800 23.35 21.97
15-08-25 23.84 23.85 22.78 725,500 22.80 21.45
15-08-24 23.60 23.83 23.34 890,500 23.40 22.01
15-08-21 24.59 25.03 24.43 1,109,200 24.45 23.00
15-08-20 24.89 25.24 24.71 878,300 24.99 23.51
15-08-19 24.72 25.05 24.57 680,900 24.95 23.47
15-08-18 24.68 24.87 24.58 456,500 24.85 23.38
Date Open High Low Vol Cls adjCls
15-08-17 24.31 24.73 24.25 596,200 24.73 23.26
15-08-14 24.00 24.33 23.93 363,000 24.31 22.87
15-08-13 24.11 24.25 23.69 440,000 24.08 22.65
15-08-12 24.25 24.38 24.01 768,100 24.34 22.61
15-08-11 24.26 24.54 24.18 571,700 24.38 22.65
15-08-10 24.42 24.51 24.12 558,900 24.25 22.53
15-08-07 24.21 24.44 23.94 526,600 24.38 22.65
15-08-06 24.06 24.25 23.52 1,120,100 24.25 22.53
15-08-05 24.23 24.32 23.87 2,350,300 24.21 22.49
Date Open High Low Vol Cls adjCls
15-08-04 24.35 24.51 24.11 596,700 24.29 22.57
15-08-03 24.07 24.33 23.97 578,500 24.32 22.60
15-07-31 23.97 24.19 23.95 552,600 24.04 22.34
15-07-30 23.94 24.02 23.74 486,100 23.78 22.09
15-07-29 23.79 24.06 23.54 564,300 23.99 22.29
15-07-28 23.87 23.96 23.66 485,900 23.83 22.14
15-07-27 23.89 24.14 23.83 541,800 23.87 22.18
15-07-24 23.80 24.04 23.77 636,800 23.86 22.17
15-07-23 24.07 24.08 23.71 867,800 23.86 22.17
Date Open High Low Vol Cls adjCls
15-07-22 23.85 24.10 23.85 391,900 24.06 22.35
15-07-21 23.92 24.00 23.82 545,300 23.85 22.16
15-07-20 23.69 23.93 23.58 598,000 23.92 22.22
15-07-17 23.85 23.86 23.66 508,600 23.74 22.06
15-07-16 23.80 23.96 23.75 351,300 23.86 22.17
15-07-15 23.76 23.84 23.65 563,100 23.73 22.05
15-07-14 24.00 24.04 23.80 667,500 23.83 22.14
15-07-13 24.19 24.28 23.90 650,400 23.96 22.26
15-07-10 23.97 24.27 23.88 998,500 24.04 22.34
Date Open High Low Vol Cls adjCls
15-07-09 24.26 24.37 23.84 947,900 23.90 22.21
15-07-08 24.11 24.26 24.00 597,700 24.20 22.48
15-07-07 23.98 24.30 23.88 674,300 24.16 22.45
15-07-06 23.55 23.91 23.49 708,100 23.86 22.17
15-07-02 23.61 23.95 23.47 883,000 23.62 21.95
15-07-01 23.25 23.47 23.02 1,198,700 23.46 21.80
15-06-30 23.50 23.52 23.16 968,900 23.26 21.61
15-06-29 23.42 23.86 23.38 1,071,800 23.40 21.74
15-06-26 23.26 23.55 23.10 763,700 23.47 21.81
Date Open High Low Vol Cls adjCls
15-06-25 23.46 23.46 23.17 999,300 23.28 21.63
15-06-24 23.42 23.49 23.23 1,532,900 23.43 21.77
15-06-23 23.67 23.78 23.40 450,000 23.42 21.76
15-06-22 24.09 24.14 23.77 665,100 23.78 22.09
15-06-19 24.00 24.15 23.74 749,500 24.07 22.36
15-06-18 23.85 24.14 23.79 852,400 24.05 22.34
15-06-17 23.78 23.85 23.43 547,600 23.79 22.10
15-06-16 23.40 23.76 23.32 597,500 23.76 22.08
15-06-15 23.49 23.53 23.27 467,000 23.41 21.75
Date Open High Low Vol Cls adjCls
15-06-12 23.46 23.61 23.38 348,200 23.50 21.83
15-06-11 23.59 23.67 23.41 702,700 23.51 21.84
15-06-10 23.32 23.83 23.26 770,400 23.47 21.81
15-06-09 23.57 23.61 23.20 489,200 23.30 21.65
15-06-08 23.40 23.61 23.25 736,700 23.59 21.92
15-06-05 23.50 23.73 23.18 1,002,400 23.40 21.74
15-06-04 23.56 23.86 23.43 1,746,000 23.80 22.11
15-06-03 23.96 23.99 23.56 404,600 23.66 21.98
15-06-02 24.06 24.14 23.86 621,600 23.99 22.29
Date Open High Low Vol Cls adjCls
15-06-01 23.88 24.21 23.76 540,300 24.13 22.42
15-05-29 24.11 24.23 23.77 1,103,100 23.82 22.13
15-05-28 24.19 24.29 23.96 664,100 24.07 22.36
15-05-27 24.10 24.27 24.03 566,000 24.24 22.52
15-05-26 24.66 24.66 23.95 769,900 24.07 22.36
15-05-22 24.21 24.30 24.09 691,800 24.18 22.47
15-05-21 24.35 24.51 24.24 1,098,100 24.27 22.55
15-05-20 24.44 24.56 24.27 668,400 24.31 22.59
15-05-19 24.45 24.60 24.41 428,600 24.44 22.71
Date Open High Low Vol Cls adjCls
15-05-18 24.47 24.59 24.27 814,000 24.54 22.80
15-05-15 24.52 24.85 24.46 730,200 24.56 22.82
15-05-14 24.18 24.48 24.10 554,200 24.47 22.74
15-05-13 24.94 25.05 24.33 695,300 24.39 22.38
15-05-12 24.71 24.91 24.35 624,100 24.80 22.76
15-05-11 25.19 25.44 24.81 643,200 24.90 22.85
15-05-08 25.29 25.77 25.24 783,000 25.29 23.21
15-05-07 24.74 25.21 24.74 725,300 25.06 23.00
15-05-06 25.11 25.14 24.64 683,100 24.82 22.78
Date Open High Low Vol Cls adjCls
15-05-05 25.68 25.69 24.95 962,000 25.06 23.00
15-05-04 26.07 26.14 25.66 473,700 25.76 23.64
15-05-01 25.61 26.03 25.54 930,500 25.95 23.81
15-04-30 26.03 26.03 25.41 549,800 25.60 23.49
15-04-29 26.51 26.63 26.10 377,400 26.18 24.02
15-04-28 26.68 26.87 26.48 417,500 26.77 24.57
15-04-27 26.96 27.15 26.63 401,300 26.79 24.58
15-04-24 26.90 27.04 26.77 440,700 26.96 24.74
15-04-23 26.83 26.92 26.66 385,200 26.88 24.67
Date Open High Low Vol Cls adjCls
15-04-22 26.71 26.87 26.50 571,100 26.86 24.65
15-04-21 26.52 26.76 26.42 718,000 26.75 24.55
15-04-20 26.41 26.62 26.31 426,300 26.42 24.25
15-04-17 26.32 26.61 26.14 1,170,900 26.31 24.14
15-04-16 26.31 26.58 26.10 538,500 26.46 24.28
15-04-15 26.76 26.82 26.39 833,100 26.41 24.24
15-04-14 26.86 26.97 26.76 564,300 26.84 24.63
15-04-13 26.85 26.88 26.73 413,200 26.76 24.56
15-04-10 27.07 27.24 26.73 856,900 26.82 24.61
Date Open High Low Vol Cls adjCls
15-04-09 27.46 27.46 26.81 895,200 26.85 24.64
15-04-08 27.60 27.76 27.48 574,800 27.49 25.23
15-04-07 28.18 28.18 27.55 667,100 27.62 25.35
15-04-06 28.03 28.39 27.94 485,800 28.26 25.93
15-04-02 27.89 28.12 27.78 760,800 27.95 25.65
15-04-01 27.67 27.93 27.44 677,300 27.84 25.55
15-03-31 27.90 28.00 27.67 892,000 27.78 25.49
15-03-30 27.47 27.95 27.47 730,600 27.91 25.61
15-03-27 27.37 27.51 27.19 533,800 27.40 25.14
Date Open High Low Vol Cls adjCls
15-03-26 27.39 27.56 27.19 430,600 27.31 25.06
15-03-25 27.95 28.02 27.33 589,100 27.45 25.19
15-03-24 28.03 28.08 27.81 515,800 27.89 25.59
15-03-23 28.12 28.42 27.94 511,400 28.06 25.75
15-03-20 27.30 28.21 27.18 1,524,800 28.11 25.80
15-03-19 27.04 27.34 26.96 1,054,900 27.21 24.97
15-03-18 26.61 27.23 26.19 924,200 27.14 24.91
15-03-17 26.70 26.83 26.49 932,600 26.58 24.39
15-03-16 26.67 27.07 26.67 458,000 26.70 24.50
Date Open High Low Vol Cls adjCls
15-03-13 26.74 26.77 26.26 818,300 26.53 24.35
15-03-12 26.51 26.86 26.36 656,800 26.73 24.53
15-03-11 26.41 26.53 26.08 761,500 26.35 24.18
15-03-10 26.34 26.62 26.25 660,600 26.42 24.25
15-03-09 26.21 26.54 26.19 589,700 26.42 24.25
15-03-06 27.26 27.26 26.03 957,100 26.08 23.93
15-03-05 27.70 27.89 27.51 326,900 27.55 25.28
15-03-04 27.78 27.90 27.48 523,100 27.60 25.33
15-03-03 28.10 28.36 27.64 978,900 27.82 25.53
Date Open High Low Vol Cls adjCls
15-03-02 28.57 28.91 28.18 941,900 28.23 25.91
15-02-27 28.38 28.59 28.07 638,900 28.54 26.19
15-02-26 28.73 28.73 28.25 608,600 28.34 26.01
15-02-25 28.71 29.16 28.66 614,300 28.76 26.39
15-02-24 29.06 29.06 28.46 1,083,100 28.65 26.29
15-02-23 29.12 29.30 28.95 732,300 29.27 26.86
15-02-20 28.80 29.30 28.63 578,300 29.08 26.69
15-02-19 29.27 29.27 28.67 863,500 28.74 26.37
15-02-18 28.74 29.27 28.39 852,000 29.27 26.86
Date Open High Low Vol Cls adjCls
15-02-17 28.71 29.01 28.43 818,900 28.71 26.35
15-02-13 28.77 28.80 28.42 741,700 28.69 26.33
15-02-12 28.76 28.92 28.52 671,400 28.77 26.40
15-02-11 29.13 29.35 28.69 571,800 28.95 26.29
15-02-10 28.91 29.15 28.59 746,100 29.07 26.40
15-02-09 28.98 29.24 28.79 627,100 28.90 26.25
15-02-06 30.11 30.13 28.86 582,200 28.98 26.32
15-02-05 29.86 30.23 29.72 387,600 30.20 27.43
15-02-04 30.00 30.04 29.61 532,000 29.83 27.09
Date Open High Low Vol Cls adjCls
15-02-03 29.98 30.19 29.71 401,300 30.16 27.39
15-02-02 30.11 30.17 29.36 586,600 30.03 27.27
15-01-30 30.65 30.71 30.08 564,100 30.09 27.33
15-01-29 30.72 30.81 30.32 520,200 30.71 27.89
15-01-28 30.98 31.20 30.71 699,300 30.74 27.92
15-01-27 30.72 31.06 30.63 608,900 30.94 28.10
15-01-26 30.21 30.75 30.03 810,500 30.75 27.93
15-01-23 30.12 30.24 29.94 454,100 30.23 27.45
15-01-22 29.66 30.09 29.51 552,800 30.03 27.27
Date Open High Low Vol Cls adjCls
15-01-21 29.49 29.55 29.25 549,300 29.50 26.79
15-01-20 29.57 29.70 29.30 794,700 29.46 26.75
15-01-16 28.87 29.66 28.75 883,000 29.55 26.84
15-01-15 29.07 29.07 28.80 816,600 28.95 26.29
15-01-14 28.59 29.01 28.38 655,400 28.98 26.32
15-01-13 28.54 28.92 28.50 632,600 28.72 26.08
15-01-12 28.25 28.71 28.25 862,200 28.59 25.96
15-01-09 28.54 28.54 28.06 845,100 28.19 25.60
15-01-08 28.43 28.57 28.20 1,101,700 28.43 25.82
Date Open High Low Vol Cls adjCls
15-01-07 28.26 28.58 28.04 839,200 28.50 25.88
15-01-06 28.05 28.25 27.99 823,300 28.14 25.56
15-01-05 27.65 28.06 27.56 721,700 27.96 25.39
15-01-02 27.46 27.79 27.26 703,700 27.74 25.19
14-12-31 27.89 28.00 27.28 411,200 27.32 24.81
14-12-30 27.70 27.93 27.65 379,100 27.81 25.26
14-12-29 27.69 27.93 27.49 619,700 27.71 25.17
14-12-26 27.64 27.78 27.55 263,900 27.75 25.20
14-12-24 27.52 27.67 27.42 204,700 27.54 25.01
Date Open High Low Vol Cls adjCls
14-12-23 27.71 27.75 27.42 408,500 27.56 25.03
14-12-22 27.37 27.71 27.30 741,200 27.70 25.16
14-12-19 26.92 27.37 26.90 3,458,100 27.25 24.75
14-12-18 27.16 27.18 26.89 774,400 27.06 24.57
14-12-17 26.70 27.09 26.62 1,271,700 27.08 24.59
14-12-16 26.78 26.84 26.40 925,600 26.73 24.28
14-12-15 27.00 27.07 26.66 1,327,900 26.74 24.28
14-12-12 26.85 27.21 26.85 979,200 27.04 24.56
14-12-11 27.04 27.11 26.97 605,300 27.05 24.57
Date Open High Low Vol Cls adjCls
14-12-10 26.90 27.06 26.76 795,800 26.94 24.47
14-12-09 26.37 26.96 26.37 715,400 26.94 24.47
14-12-08 26.24 26.72 26.23 431,700 26.48 24.05
14-12-05 26.59 26.59 26.13 735,500 26.31 23.89
14-12-04 26.72 26.74 26.41 704,800 26.67 24.22
14-12-03 26.75 26.88 26.61 415,600 26.73 24.28
14-12-02 26.53 26.82 26.36 647,200 26.76 24.30
14-12-01 26.36 26.77 26.31 613,600 26.61 24.17
14-11-28 26.40 26.84 26.39 319,400 26.41 23.98
Date Open High Low Vol Cls adjCls
14-11-26 26.24 26.52 26.14 525,600 26.35 23.93
14-11-25 25.97 26.20 25.90 416,100 26.12 23.72
14-11-24 25.93 26.11 25.93 579,500 25.98 23.59
14-11-21 25.87 25.90 25.66 856,200 25.89 23.51
14-11-20 25.31 25.63 25.21 463,600 25.63 23.28
14-11-19 25.32 25.53 25.18 1,190,500 25.37 23.04
14-11-18 25.63 25.72 25.44 1,547,100 25.45 23.11
14-11-17 25.69 25.97 25.58 559,400 25.60 23.25
14-11-14 25.71 25.85 25.62 383,700 25.66 23.30
Date Open High Low Vol Cls adjCls
14-11-13 25.83 25.99 25.78 427,700 25.84 23.47
14-11-12 25.92 25.97 25.69 501,700 25.74 23.38
14-11-11 26.49 26.49 26.10 415,500 26.26 23.58
14-11-10 26.27 26.51 26.22 477,400 26.51 23.80
14-11-07 26.13 26.40 25.98 497,000 26.32 23.63
14-11-06 26.42 26.56 26.10 434,800 26.16 23.49
14-11-05 26.46 26.94 26.09 914,900 26.48 23.77
14-11-04 26.49 26.62 26.13 1,166,900 26.33 23.64
14-11-03 26.47 26.75 26.40 647,600 26.55 23.84
Date Open High Low Vol Cls adjCls
14-10-31 26.39 26.49 25.97 833,100 26.47 23.76
14-10-30 25.78 26.21 25.70 788,200 26.13 23.46
14-10-29 25.90 26.07 25.68 588,100 25.89 23.24
14-10-28 25.95 26.00 25.83 577,700 25.94 23.29
14-10-27 25.58 25.97 25.58 450,300 25.96 23.31
14-10-24 25.81 25.87 25.53 462,000 25.60 22.98
14-10-23 25.72 25.89 25.51 394,300 25.79 23.15
14-10-22 25.55 25.89 25.45 424,200 25.52 22.91
14-10-21 25.64 25.70 25.36 444,600 25.51 22.90
Date Open High Low Vol Cls adjCls
14-10-20 25.03 25.62 25.03 511,400 25.61 22.99
14-10-17 25.57 25.57 24.98 730,100 25.07 22.51
14-10-16 25.16 25.58 25.14 581,000 25.36 22.77
14-10-15 25.06 25.54 24.95 576,200 25.37 22.78
14-10-14 24.95 25.53 24.83 569,600 25.23 22.65
14-10-13 24.58 25.03 24.52 482,700 24.83 22.29
14-10-10 24.41 24.89 24.41 536,400 24.48 21.98
14-10-09 24.34 24.58 24.26 1,162,900 24.41 21.92
14-10-08 23.77 24.34 23.77 862,200 24.29 21.81
Date Open High Low Vol Cls adjCls
14-10-07 23.96 24.13 23.72 511,400 23.80 21.37
14-10-06 23.78 24.18 23.78 623,900 24.02 21.56
14-10-03 23.87 23.89 23.57 553,100 23.79 21.36
14-10-02 23.79 23.87 23.50 588,900 23.69 21.27
14-10-01 23.67 23.90 23.67 1,251,000 23.78 21.35
14-09-30 23.81 23.96 23.50 759,200 23.68 21.26
14-09-29 23.71 23.90 23.52 408,300 23.85 21.41
14-09-26 23.63 23.90 23.47 314,000 23.89 21.45
14-09-25 23.65 23.71 23.47 514,400 23.66 21.24
Date Open High Low Vol Cls adjCls
14-09-24 23.41 23.81 23.41 724,900 23.61 21.20
14-09-23 23.81 23.93 23.44 479,300 23.44 21.04
14-09-22 23.95 24.13 23.82 654,200 23.82 21.39
14-09-19 23.99 24.13 23.90 1,041,900 24.02 21.56
14-09-18 24.09 24.19 23.82 657,800 23.94 21.49
14-09-17 24.16 24.31 24.04 399,600 24.08 21.62
14-09-16 23.90 24.20 23.83 358,500 24.17 21.70
14-09-15 24.06 24.25 23.92 311,800 23.94 21.49
14-09-12 24.72 24.81 23.98 548,900 24.09 21.63
Date Open High Low Vol Cls adjCls
14-09-11 24.77 24.92 24.67 384,800 24.82 22.28
14-09-10 24.96 25.13 24.76 368,300 24.79 22.26
14-09-09 25.13 25.16 24.98 475,300 25.07 22.51
14-09-08 25.11 25.27 25.08 397,100 25.21 22.63
14-09-05 25.10 25.24 24.97 284,400 25.12 22.55
14-09-04 25.28 25.29 24.95 286,100 25.05 22.49
14-09-03 25.08 25.28 25.08 862,500 25.26 22.68
14-09-02 25.03 25.14 24.99 529,000 25.07 22.51
14-08-29 24.80 25.09 24.80 544,600 24.96 22.41
Date Open High Low Vol Cls adjCls
14-08-28 24.60 24.83 24.60 265,400 24.82 22.28
14-08-27 24.70 24.82 24.63 152,500 24.71 22.18
14-08-26 24.55 24.72 24.55 258,600 24.67 22.15
14-08-25 24.64 24.69 24.35 333,600 24.62 22.10
14-08-22 24.82 24.88 24.52 254,800 24.61 22.09
14-08-21 24.88 25.03 24.83 278,500 24.84 22.30
14-08-20 24.79 25.00 24.62 328,200 24.93 22.38
14-08-19 24.91 25.03 24.81 238,100 24.87 22.33
14-08-18 24.71 24.87 24.56 487,900 24.87 22.33
Date Open High Low Vol Cls adjCls
14-08-15 24.81 24.90 24.45 574,200 24.55 22.04
14-08-14 24.69 24.84 24.60 305,000 24.69 22.17
14-08-13 24.42 24.72 24.42 444,200 24.63 22.11
14-08-12 24.28 24.48 24.20 544,300 24.32 21.83
14-08-11 24.63 24.74 24.51 368,300 24.57 21.79
14-08-08 24.53 24.76 24.41 411,700 24.55 21.77
14-08-07 24.43 24.61 24.39 359,100 24.54 21.76
14-08-06 24.31 24.62 24.26 505,200 24.44 21.67
14-08-05 24.37 24.54 24.19 806,800 24.33 21.58
Date Open High Low Vol Cls adjCls
14-08-04 24.69 24.69 24.31 768,600 24.49 21.72
14-08-01 24.71 24.82 24.58 444,600 24.64 21.85
14-07-31 24.79 25.15 24.70 426,100 24.70 21.90
14-07-30 25.07 25.18 24.82 572,700 24.95 22.13
14-07-29 25.29 25.30 24.95 778,600 25.01 22.18
14-07-28 25.35 25.48 25.08 878,400 25.28 22.42
14-07-25 25.80 25.80 25.33 675,800 25.37 22.50
14-07-24 25.58 25.96 25.36 1,252,500 25.96 23.02
14-07-23 25.61 25.70 25.50 231,000 25.55 22.66
Date Open High Low Vol Cls adjCls
14-07-22 25.55 25.70 25.46 245,900 25.59 22.69
14-07-21 25.52 25.61 25.34 389,000 25.42 22.54
14-07-18 25.33 25.70 25.33 555,100 25.62 22.72
14-07-17 25.55 25.60 25.37 342,200 25.41 22.53
14-07-16 25.48 25.62 25.29 449,200 25.62 22.72
14-07-15 25.23 25.38 25.07 370,500 25.36 22.49
14-07-14 25.26 25.33 25.06 400,900 25.18 22.33
14-07-11 25.41 25.41 25.15 495,300 25.24 22.38
14-07-10 25.10 25.41 25.02 544,100 25.40 22.53
Date Open High Low Vol Cls adjCls
14-07-09 25.25 25.27 24.94 286,200 25.18 22.33
14-07-08 25.04 25.32 24.95 396,600 25.22 22.37
14-07-07 25.03 25.21 24.89 453,600 24.99 22.16
14-07-03 25.27 25.27 24.85 296,500 25.06 22.22
14-07-02 25.32 25.40 25.03 399,100 25.31 22.45
14-07-01 25.48 25.66 25.32 564,700 25.44 22.56
14-06-30 25.35 25.43 25.06 450,200 25.42 22.54
14-06-27 25.03 25.41 25.02 1,244,700 25.38 22.51
14-06-26 25.10 25.19 25.03 241,800 25.19 22.34
Date Open High Low Vol Cls adjCls
14-06-25 25.09 25.25 25.01 370,000 25.16 22.31
14-06-24 25.18 25.42 25.08 435,800 25.18 22.33
14-06-23 25.53 25.62 25.14 427,000 25.23 22.37
14-06-20 25.24 25.70 25.02 1,217,000 25.62 22.72
14-06-19 25.01 25.24 24.85 353,500 25.24 22.38
14-06-18 24.81 24.98 24.66 413,000 24.95 22.13
14-06-17 24.70 24.91 24.64 522,200 24.84 22.03
14-06-16 24.92 25.00 24.65 418,200 24.75 21.95
14-06-13 25.10 25.14 24.83 284,600 24.98 22.15
Date Open High Low Vol Cls adjCls
14-06-12 25.08 25.11 24.83 355,200 25.02 22.19
14-06-11 25.13 25.21 24.88 511,000 25.15 22.30
14-06-10 25.51 25.58 25.15 564,300 25.16 22.31
14-06-09 25.80 25.99 25.45 492,900 25.51 22.62
14-06-06 26.02 26.03 25.70 490,700 25.79 22.87
14-06-05 25.51 25.90 25.39 613,200 25.90 22.97
14-06-04 25.46 25.58 25.29 369,000 25.49 22.61
14-06-03 25.33 25.66 25.29 598,000 25.49 22.61
14-06-02 25.02 25.67 24.97 1,798,000 25.35 22.48
Date Open High Low Vol Cls adjCls
14-05-30 24.85 25.04 24.78 595,500 24.93 22.11
14-05-29 24.86 24.90 24.73 204,100 24.84 22.03
14-05-28 24.90 24.93 24.55 480,500 24.76 21.96
14-05-27 24.90 25.10 24.76 534,800 25.03 22.20
14-05-23 24.38 24.85 24.33 391,200 24.77 21.97
14-05-22 24.48 24.61 24.32 398,500 24.42 21.66
14-05-21 24.77 24.82 24.34 449,900 24.45 21.68
14-05-20 24.82 24.92 24.56 608,900 24.67 21.88
14-05-19 25.14 25.14 24.72 341,600 24.87 22.06
Date Open High Low Vol Cls adjCls
14-05-16 24.63 25.15 24.62 627,500 25.15 22.30
14-05-15 24.48 24.71 24.35 595,000 24.69 21.90
14-05-14 24.60 24.80 24.45 478,300 24.51 21.74
14-05-13 25.03 25.24 24.86 2,070,900 24.89 21.81
14-05-12 25.28 25.32 24.97 516,900 25.03 21.93
14-05-09 24.98 25.24 24.98 444,000 25.23 22.11
14-05-08 25.25 25.39 24.86 497,800 25.09 21.98
14-05-07 24.98 25.34 24.95 548,000 25.22 22.10
14-05-06 24.92 25.11 24.79 564,400 25.02 21.92
Date Open High Low Vol Cls adjCls
14-05-05 24.81 25.07 24.71 340,800 25.05 21.95
14-05-02 24.72 24.99 24.62 614,200 24.97 21.88
14-05-01 25.09 25.16 24.37 1,304,000 24.75 21.68
14-04-30 25.13 25.17 24.97 447,200 25.15 22.03
14-04-29 25.26 25.41 25.01 345,500 25.14 22.03
14-04-28 25.02 25.29 24.95 476,600 25.20 22.08
14-04-25 24.90 25.11 24.79 452,100 24.92 21.83
14-04-24 24.84 24.99 24.68 378,400 24.98 21.89
14-04-23 24.76 24.79 24.53 599,000 24.72 21.66
Date Open High Low Vol Cls adjCls
14-04-22 24.90 24.92 24.61 302,300 24.83 21.75
14-04-21 24.75 24.94 24.65 368,200 24.93 21.84
14-04-17 24.75 24.93 24.57 639,400 24.91 21.82
14-04-16 24.97 24.97 24.70 300,600 24.85 21.77
14-04-15 24.61 25.05 24.54 759,300 24.91 21.82
14-04-14 24.64 24.72 24.33 437,700 24.61 21.56
14-04-11 24.38 24.73 24.26 447,500 24.43 21.40
14-04-10 24.61 24.88 24.41 538,500 24.53 21.49
14-04-09 24.57 24.71 24.33 406,100 24.66 21.61
Date Open High Low Vol Cls adjCls
14-04-08 24.33 24.64 24.28 518,800 24.54 21.50
14-04-07 24.15 24.51 24.15 581,100 24.32 21.31
14-04-04 24.24 24.42 24.01 473,700 24.19 21.19
14-04-03 24.18 24.24 23.96 336,200 24.11 21.12
14-04-02 24.32 24.32 23.95 432,600 24.09 21.11
14-04-01 24.30 24.37 23.88 572,400 24.36 21.34
14-03-31 24.17 24.39 23.86 531,900 24.15 21.16
14-03-28 23.97 24.24 23.97 274,500 24.04 21.06
14-03-27 23.66 24.04 23.56 389,100 23.98 21.01
Date Open High Low Vol Cls adjCls
14-03-26 23.92 23.92 23.52 464,600 23.71 20.77
14-03-25 23.71 23.92 23.41 335,500 23.80 20.85
14-03-24 23.54 23.68 23.28 401,000 23.55 20.63
14-03-21 23.47 23.97 23.43 1,069,800 23.43 20.53
14-03-20 23.29 23.47 23.08 428,700 23.41 20.51
14-03-19 23.89 24.04 23.15 351,500 23.41 20.51
14-03-18 23.89 23.96 23.61 275,500 23.92 20.96
14-03-17 24.07 24.21 23.81 259,300 23.86 20.90
14-03-14 23.76 24.07 23.76 457,900 23.93 20.97
Date Open High Low Vol Cls adjCls
14-03-13 24.19 24.19 23.73 517,500 23.87 20.91
14-03-12 23.99 24.25 23.91 326,500 24.10 21.11
14-03-11 23.84 24.09 23.84 304,400 24.00 21.03
14-03-10 23.94 24.05 23.74 333,100 23.86 20.90
14-03-07 24.17 24.17 23.77 458,400 24.06 21.08
14-03-06 24.45 24.49 24.07 312,500 24.18 21.19
14-03-05 24.49 24.66 24.32 295,500 24.47 21.44
14-03-04 24.11 24.64 24.10 708,900 24.52 21.48
14-03-03 23.89 24.04 23.70 389,500 23.91 20.95
Date Open High Low Vol Cls adjCls
14-02-28 23.88 24.07 23.71 655,900 23.97 21.00
14-02-27 23.72 23.99 23.71 285,600 23.90 20.94
14-02-26 23.73 23.93 23.61 417,600 23.81 20.86
14-02-25 23.50 23.73 23.45 395,100 23.65 20.72
14-02-24 23.12 23.76 23.11 738,000 23.53 20.62
14-02-21 22.80 23.56 22.63 1,219,700 23.00 20.15
14-02-20 22.35 22.81 22.30 435,000 22.73 19.91
14-02-19 22.45 22.73 22.30 340,400 22.36 19.59
14-02-18 22.44 22.56 22.24 450,500 22.49 19.70
Date Open High Low Vol Cls adjCls
14-02-14 22.31 22.48 22.15 346,100 22.38 19.61
14-02-13 22.10 22.43 22.06 455,400 22.24 19.49
14-02-12 22.73 22.80 22.42 382,400 22.53 19.48
14-02-11 22.58 22.90 22.49 252,300 22.73 19.65
14-02-10 22.38 22.74 22.27 345,400 22.63 19.56
14-02-07 22.33 22.47 22.19 420,800 22.42 19.38
14-02-06 22.33 22.56 22.29 508,000 22.32 19.30
14-02-05 22.70 22.75 22.26 341,000 22.34 19.31
14-02-04 22.45 22.71 22.30 503,800 22.71 19.63
Date Open High Low Vol Cls adjCls
14-02-03 22.86 22.86 22.35 462,500 22.42 19.38
14-01-31 22.38 23.03 22.35 628,300 22.92 19.81
14-01-30 22.62 22.87 22.50 467,600 22.65 19.58
14-01-29 22.73 22.78 22.18 496,700 22.47 19.42
14-01-28 22.22 22.85 22.22 740,500 22.80 19.71
14-01-27 22.32 22.50 22.08 505,000 22.22 19.21
14-01-24 22.22 22.46 22.07 730,800 22.25 19.23
14-01-23 22.38 22.41 22.11 826,400 22.26 19.24
14-01-22 22.44 22.61 22.30 402,000 22.47 19.42
Date Open High Low Vol Cls adjCls
14-01-21 22.32 22.58 22.18 728,900 22.41 19.37
14-01-17 22.31 22.41 22.23 443,800 22.28 19.26
14-01-16 21.87 22.39 21.80 447,000 22.37 19.34
14-01-15 22.04 22.32 21.84 347,700 22.20 19.19
14-01-14 21.88 22.03 21.73 268,600 21.97 18.99
14-01-13 21.66 21.82 21.55 485,700 21.80 18.85
14-01-10 21.50 21.90 21.39 746,000 21.68 18.74
14-01-09 21.58 21.58 21.24 340,500 21.52 18.60
14-01-08 21.55 21.64 21.23 390,900 21.50 18.59
Date Open High Low Vol Cls adjCls
14-01-07 21.55 21.77 21.45 524,600 21.58 18.66
14-01-06 21.69 21.82 21.52 406,300 21.55 18.63
14-01-03 21.28 21.80 21.28 468,700 21.58 18.66
14-01-02 21.24 21.32 20.85 376,300 21.22 18.34
13-12-31 21.40 21.57 21.26 478,400 21.31 18.42
13-12-30 21.29 21.50 21.20 302,100 21.43 18.53
13-12-27 21.43 21.43 21.13 216,400 21.32 18.43
13-12-26 21.31 21.56 21.21 487,400 21.35 18.46
13-12-24 21.27 21.44 21.19 233,900 21.36 18.47
Date Open High Low Vol Cls adjCls
13-12-23 21.50 21.55 21.26 307,100 21.29 18.40
13-12-20 21.14 21.41 21.00 799,000 21.41 18.51
13-12-19 21.67 21.67 21.11 311,700 21.15 18.28
13-12-18 21.31 21.78 20.94 437,600 21.76 18.81
13-12-17 21.16 21.41 21.01 641,500 21.34 18.45
13-12-16 21.11 21.35 20.96 426,000 21.09 18.23
13-12-13 21.05 21.35 20.93 385,000 21.09 18.23
13-12-12 21.23 21.31 20.91 451,100 20.98 18.14
13-12-11 21.88 21.88 21.28 594,700 21.31 18.42
Date Open High Low Vol Cls adjCls
13-12-10 21.97 22.21 21.79 392,100 21.91 18.94
13-12-09 21.76 22.08 21.57 388,500 21.96 18.98
13-12-06 21.93 22.10 21.67 231,900 21.79 18.84
13-12-05 21.59 21.82 21.40 240,900 21.73 18.79
13-12-04 21.53 21.91 21.36 288,000 21.67 18.73
13-12-03 21.76 21.89 21.60 272,800 21.74 18.79
13-12-02 22.12 22.14 21.73 664,900 21.78 18.83
13-11-29 22.50 22.50 22.09 216,200 22.13 19.13
13-11-27 22.06 22.43 21.90 611,200 22.42 19.38
Date Open High Low Vol Cls adjCls
13-11-26 22.26 22.26 21.82 965,300 21.99 19.01
13-11-25 22.35 22.38 22.11 255,900 22.25 19.23
13-11-22 22.30 22.41 22.12 339,500 22.35 19.32
13-11-21 22.17 22.48 22.00 402,800 22.33 19.30
13-11-20 22.17 22.45 22.01 332,100 22.09 19.10
13-11-19 22.41 22.41 22.03 286,400 22.15 19.15
13-11-18 22.52 22.74 22.38 409,200 22.47 19.42
13-11-15 22.56 22.83 22.52 469,100 22.55 19.49
13-11-14 22.75 22.91 22.59 350,400 22.60 19.54
Date Open High Low Vol Cls adjCls
13-11-13 22.31 22.71 22.10 484,200 22.70 19.62
13-11-12 22.53 22.71 22.10 435,200 22.38 19.35
13-11-11 22.86 23.13 22.76 365,700 22.84 19.49
13-11-08 23.39 23.39 22.63 509,800 22.94 19.57
13-11-07 23.70 23.93 23.40 561,000 23.46 20.01
13-11-06 23.61 23.79 23.39 352,000 23.66 20.18
13-11-05 24.08 24.11 23.49 373,500 23.54 20.08
13-11-04 24.17 24.23 23.81 561,500 24.15 20.60
13-11-01 23.95 24.28 23.73 597,500 24.06 20.53
Date Open High Low Vol Cls adjCls
13-10-31 24.25 24.59 24.01 855,700 24.01 20.48
13-10-30 24.58 24.65 24.03 628,000 24.18 20.63
13-10-29 24.55 24.67 24.35 385,600 24.62 21.00
13-10-28 24.71 24.77 24.26 351,200 24.54 20.94
13-10-25 24.49 24.72 24.26 398,700 24.71 21.08
13-10-24 24.28 24.46 24.19 372,900 24.38 20.80
13-10-23 23.94 24.31 23.83 460,300 24.28 20.71
13-10-22 23.76 24.14 23.58 430,200 24.00 20.47
13-10-21 23.96 23.96 23.62 446,900 23.71 20.23
Date Open High Low Vol Cls adjCls
13-10-18 24.31 24.35 23.93 679,500 23.98 20.46
13-10-17 23.55 24.22 23.48 482,600 24.22 20.66
13-10-16 23.32 23.77 23.31 482,000 23.61 20.14
13-10-15 23.37 23.47 23.21 423,900 23.29 19.87
13-10-14 23.30 23.52 23.16 458,200 23.45 20.01
13-10-11 22.89 23.45 22.72 609,200 23.44 20.00
13-10-10 22.78 23.07 22.66 435,200 23.03 19.65
13-10-09 22.49 22.84 22.48 521,000 22.55 19.24
13-10-08 23.05 23.08 22.47 514,700 22.47 19.17
Date Open High Low Vol Cls adjCls
13-10-07 22.64 23.06 22.50 260,000 23.00 19.62
13-10-04 22.70 22.90 22.48 1,304,600 22.73 19.39
13-10-03 23.41 23.46 22.66 535,500 22.76 19.42
13-10-02 23.46 23.59 23.18 596,000 23.52 20.07
13-10-01 23.08 23.78 23.05 398,700 23.71 20.23
13-09-30 23.23 23.43 22.99 493,100 23.11 19.72
13-09-27 23.35 23.52 23.22 432,600 23.41 19.97
13-09-26 23.31 23.49 23.16 440,700 23.47 20.02
13-09-25 23.08 23.33 22.96 455,000 23.33 19.90
Date Open High Low Vol Cls adjCls
13-09-24 23.18 23.23 22.96 530,500 23.12 19.72
13-09-23 23.15 23.40 23.03 448,500 23.21 19.80
13-09-20 23.37 23.40 23.07 1,051,000 23.20 19.79
13-09-19 23.56 23.78 23.28 607,300 23.28 19.86
13-09-18 22.85 23.56 22.50 604,800 23.55 20.09
13-09-17 22.87 23.14 22.65 272,400 22.87 19.51
13-09-16 23.16 23.37 22.81 461,500 22.89 19.53
13-09-13 22.77 22.92 22.66 229,300 22.80 19.45
13-09-12 22.79 22.97 22.68 321,000 22.77 19.43
Date Open High Low Vol Cls adjCls
13-09-11 22.94 23.44 22.59 1,088,500 22.80 19.45
13-09-10 22.86 22.88 22.45 450,000 22.62 19.30
13-09-09 22.40 22.80 22.18 277,800 22.80 19.45
13-09-06 22.12 22.56 22.03 492,200 22.25 18.98
13-09-05 22.33 22.35 21.85 350,300 21.91 18.69
13-09-04 22.05 22.35 21.88 410,200 22.34 19.06
13-09-03 22.66 22.77 21.80 570,200 22.05 18.81
13-08-30 22.66 22.89 22.45 532,400 22.49 19.19
13-08-29 22.53 22.67 22.39 345,300 22.67 19.34
Date Open High Low Vol Cls adjCls
13-08-28 22.77 22.81 22.44 410,600 22.58 19.26
13-08-27 22.34 22.92 22.31 685,800 22.79 19.44
13-08-26 22.58 22.72 22.42 539,700 22.64 19.31
13-08-23 22.31 22.51 22.25 622,000 22.51 19.20
13-08-22 22.44 22.48 22.09 586,800 22.31 19.03
13-08-21 22.08 22.69 21.78 630,700 22.38 19.09
13-08-20 21.87 22.27 21.87 799,600 22.14 18.89
13-08-19 22.38 22.43 21.82 607,500 21.83 18.62
13-08-16 23.05 23.13 22.31 504,200 22.37 19.08
Date Open High Low Vol Cls adjCls
13-08-15 23.57 23.58 23.13 471,700 23.16 19.76
13-08-14 23.95 24.07 23.82 316,100 23.87 20.36
13-08-13 24.32 24.54 23.89 539,100 23.98 20.46
13-08-12 24.61 24.63 24.30 836,600 24.61 20.74
13-08-09 24.74 24.92 24.61 865,500 24.66 20.78
13-08-08 24.88 24.89 24.54 534,200 24.75 20.86
13-08-07 24.67 24.81 24.46 410,600 24.77 20.87
13-08-06 24.90 24.97 24.70 667,300 24.80 20.90
13-08-05 25.11 25.33 24.96 580,900 25.02 21.08
Date Open High Low Vol Cls adjCls
13-08-02 25.50 25.80 25.06 662,100 25.14 21.19
13-08-01 25.85 25.87 25.26 835,200 25.57 21.55
13-07-31 26.36 26.36 25.01 1,422,600 25.71 21.67
13-07-30 26.77 26.84 26.15 892,400 26.39 22.24
13-07-29 26.90 27.14 26.63 793,200 26.76 22.55
13-07-26 26.62 27.02 26.60 1,413,700 26.97 22.73
13-07-25 26.50 26.83 26.06 1,679,400 26.76 22.55
13-07-24 26.81 27.05 26.15 2,075,200 26.56 22.38
13-07-23 26.79 26.93 26.54 412,700 26.71 22.51
Date Open High Low Vol Cls adjCls
13-07-22 26.57 26.78 26.49 324,900 26.75 22.54
13-07-19 26.76 26.76 26.54 465,600 26.54 22.37
13-07-18 26.71 26.88 26.66 367,800 26.83 22.61
13-07-17 26.81 26.95 26.58 653,900 26.62 22.43
13-07-16 26.90 26.96 26.64 2,478,000 26.80 22.58
13-07-15 26.99 27.26 26.82 608,500 27.15 22.88
13-07-12 27.20 27.27 26.85 401,600 27.02 22.77
13-07-11 26.70 27.37 26.70 770,500 27.27 22.98
13-07-10 26.34 26.43 25.93 564,400 26.40 22.25
Date Open High Low Vol Cls adjCls
13-07-09 25.77 26.49 25.57 742,300 26.43 22.27
13-07-08 25.52 25.90 25.51 492,300 25.73 21.68
13-07-05 25.98 25.98 24.81 464,400 25.51 21.50
13-07-03 25.54 25.74 25.30 375,300 25.63 21.60
13-07-02 25.32 25.94 25.32 895,400 25.69 21.65
13-07-01 25.58 25.64 25.22 654,600 25.40 21.41
13-06-28 25.52 25.75 25.23 1,499,200 25.50 21.49
13-06-27 25.35 25.68 25.20 691,100 25.59 21.57
13-06-26 24.79 25.26 24.79 782,900 25.20 21.24
Date Open High Low Vol Cls adjCls
13-06-25 24.39 24.82 24.01 600,700 24.67 20.79
13-06-24 23.78 24.58 23.40 1,109,600 24.22 20.41
13-06-21 23.85 24.26 23.55 1,622,900 24.07 20.28
13-06-20 24.53 24.53 23.56 709,500 23.79 20.05
13-06-19 25.69 25.80 24.61 394,900 24.72 20.83
13-06-18 25.63 25.94 25.32 640,400 25.75 21.70
13-06-17 25.73 25.90 25.41 560,500 25.62 21.59
13-06-14 25.46 25.93 25.25 617,300 25.57 21.55
13-06-13 25.02 25.59 24.84 561,400 25.47 21.46
Date Open High Low Vol Cls adjCls
13-06-12 25.71 25.71 25.03 427,200 25.10 21.15
13-06-11 25.73 25.83 25.23 785,600 25.57 21.55
13-06-10 26.32 26.32 25.70 512,300 25.94 21.86
13-06-07 26.80 26.80 25.89 580,800 26.22 22.10
13-06-06 26.03 26.71 25.93 499,200 26.71 22.51
13-06-05 26.48 26.63 26.00 535,700 26.17 22.05
13-06-04 26.99 27.07 26.54 613,700 26.54 22.37
13-06-03 26.68 27.02 26.30 1,092,500 26.95 22.71
13-05-31 26.51 26.84 26.39 875,100 26.61 22.42
Date Open High Low Vol Cls adjCls
13-05-30 26.32 26.84 26.25 1,047,100 26.62 22.43
13-05-29 26.77 26.87 25.82 865,400 26.31 22.17
13-05-28 27.41 27.62 26.80 1,200,200 27.04 22.79
13-05-24 27.59 27.63 26.82 1,071,800 27.23 22.95
13-05-23 28.30 28.33 27.53 976,500 27.69 23.33
13-05-22 29.70 29.85 28.14 2,239,400 28.55 24.06
13-05-21 29.92 30.24 29.66 3,719,400 29.70 25.03
13-05-20 30.15 30.47 29.97 703,000 30.01 25.29
13-05-17 30.20 30.32 29.99 675,100 30.23 25.48
Date Open High Low Vol Cls adjCls
13-05-16 29.95 30.14 29.95 812,400 30.08 25.35
13-05-15 29.53 30.06 29.45 840,200 30.03 25.31
13-05-14 29.69 29.86 29.58 577,300 29.64 24.98
13-05-13 29.77 29.86 29.61 466,500 29.73 24.80
13-05-10 29.86 30.01 29.61 640,500 29.72 24.79
13-05-09 30.31 30.37 29.72 716,900 29.79 24.85
13-05-08 30.50 30.52 30.06 446,400 30.29 25.27
13-05-07 30.38 30.59 30.35 412,900 30.52 25.46
13-05-06 30.19 30.47 30.11 347,800 30.39 25.35
Date Open High Low Vol Cls adjCls
13-05-03 30.02 30.44 29.86 391,100 30.27 25.25
13-05-02 29.62 30.29 29.54 474,800 30.24 25.23
13-05-01 29.86 30.18 29.60 850,000 29.62 24.71
13-04-30 29.57 30.02 29.52 643,300 30.02 25.04
13-04-29 29.30 29.65 29.19 505,300 29.55 24.65
13-04-26 29.11 29.40 29.05 468,300 29.15 24.32
13-04-25 29.45 29.54 29.09 468,100 29.20 24.36
13-04-24 29.39 29.53 29.29 397,400 29.44 24.56
13-04-23 29.51 29.66 29.25 489,600 29.40 24.53
Date Open High Low Vol Cls adjCls
13-04-22 29.55 29.59 29.06 502,200 29.34 24.48
13-04-19 28.88 29.64 28.76 952,500 29.58 24.68
13-04-18 28.87 29.08 28.78 618,900 28.87 24.08
13-04-17 28.98 29.14 28.70 600,000 28.91 24.12
13-04-16 28.70 29.33 28.50 795,800 29.26 24.41
13-04-15 28.97 29.12 28.55 573,100 28.56 23.83
13-04-12 28.79 29.07 28.75 433,200 29.02 24.21
13-04-11 28.93 29.21 28.87 572,700 28.96 24.16
13-04-10 28.80 29.03 28.69 601,300 29.00 24.19
Date Open High Low Vol Cls adjCls
13-04-09 28.86 29.06 28.60 537,800 28.82 24.04
13-04-08 28.68 28.88 28.51 446,100 28.88 24.09
13-04-05 28.20 28.62 28.15 423,200 28.61 23.87
13-04-04 28.38 28.66 28.29 430,700 28.59 23.85
13-04-03 28.50 28.65 28.24 597,000 28.38 23.68
13-04-02 28.60 28.78 28.40 593,900 28.45 23.73
13-04-01 28.32 28.56 28.17 418,000 28.50 23.78
13-03-28 28.28 28.50 28.06 485,200 28.39 23.68
13-03-27 27.87 28.23 27.87 309,200 28.21 23.53
Date Open High Low Vol Cls adjCls
13-03-26 27.83 28.08 27.83 268,200 28.06 23.41
13-03-25 27.90 28.11 27.74 298,500 27.84 23.22
13-03-22 27.33 27.91 27.28 349,300 27.85 23.23
13-03-21 27.24 27.77 27.07 645,600 27.37 22.83
13-03-20 27.49 27.75 27.42 282,300 27.75 23.15
13-03-19 27.57 27.73 27.22 693,200 27.42 22.87
13-03-18 27.52 27.78 27.43 643,300 27.57 23.00
13-03-15 27.14 27.86 27.14 1,755,600 27.81 23.20
13-03-14 27.13 27.46 27.13 384,100 27.29 22.77
Date Open High Low Vol Cls adjCls
13-03-13 27.14 27.30 27.02 303,500 27.14 22.64
13-03-12 27.12 27.24 27.07 261,300 27.17 22.67
13-03-11 27.05 27.23 26.94 251,100 27.23 22.72
13-03-08 27.29 27.30 26.96 315,200 27.13 22.63
13-03-07 27.11 27.27 27.07 503,500 27.17 22.67
13-03-06 27.14 27.23 26.91 399,500 27.13 22.63
13-03-05 27.09 27.24 27.05 645,600 27.07 22.58
13-03-04 26.71 27.20 26.69 943,700 27.00 22.52
13-03-01 26.43 26.81 26.29 443,900 26.71 22.28
Date Open High Low Vol Cls adjCls
13-02-28 26.26 26.78 26.25 1,036,900 26.60 22.19
13-02-27 25.82 26.52 25.79 871,300 26.35 21.98
13-02-26 25.58 25.81 25.39 347,100 25.77 21.50
13-02-25 26.10 26.20 25.44 403,000 25.45 21.23
13-02-22 25.79 26.04 25.63 407,100 25.94 21.64
13-02-21 25.75 25.90 24.90 680,900 25.62 21.37
13-02-20 26.02 26.20 25.62 540,600 25.63 21.38
13-02-19 25.81 26.08 25.79 335,900 26.08 21.76
13-02-15 25.51 25.85 25.39 1,034,400 25.84 21.56
Date Open High Low Vol Cls adjCls
13-02-14 25.61 25.84 25.49 350,800 25.50 21.27
13-02-13 25.61 25.81 25.47 793,700 25.59 21.35
13-02-12 25.34 25.62 25.27 520,600 25.55 21.31
13-02-11 25.55 25.75 25.55 383,500 25.60 21.11
13-02-08 25.64 25.66 25.52 335,900 25.56 21.07
13-02-07 25.49 25.70 25.45 204,600 25.61 21.11
13-02-06 25.33 25.60 25.30 397,000 25.45 20.98
13-02-05 25.59 25.76 25.37 513,300 25.40 20.94
13-02-04 25.57 25.82 25.42 813,000 25.44 20.97
Date Open High Low Vol Cls adjCls
13-02-01 25.62 25.90 25.47 433,800 25.70 21.19
13-01-31 25.59 25.62 25.45 541,000 25.48 21.01
13-01-30 25.51 25.76 25.37 505,700 25.59 21.10
13-01-29 25.60 25.77 25.53 572,600 25.55 21.06
13-01-28 25.51 25.68 25.35 705,700 25.56 21.07
13-01-25 25.39 25.51 25.31 311,300 25.50 21.02
13-01-24 25.21 25.41 25.19 413,200 25.30 20.86
13-01-23 25.12 25.30 25.09 463,500 25.20 20.78
13-01-22 25.06 25.25 24.99 553,200 25.20 20.78
Date Open High Low Vol Cls adjCls
13-01-18 24.90 25.00 24.81 610,500 25.00 20.61
13-01-17 25.08 25.08 24.92 555,000 24.93 20.55
13-01-16 25.10 25.11 24.94 557,100 24.96 20.58
13-01-15 25.06 25.06 24.82 388,100 24.98 20.59
13-01-14 24.96 25.20 24.90 256,700 25.00 20.61
13-01-11 24.99 25.01 24.77 419,800 24.96 20.58
13-01-10 25.12 25.12 24.81 349,900 24.89 20.52
13-01-09 24.96 25.10 24.80 318,500 25.04 20.64
13-01-08 24.70 24.94 24.64 230,900 24.88 20.51
Date Open High Low Vol Cls adjCls
13-01-07 24.81 25.13 24.66 424,700 24.69 20.36
13-01-04 24.79 24.95 24.57 476,400 24.91 20.54
13-01-03 24.39 24.75 24.31 484,600 24.68 20.35
13-01-02 24.41 24.49 24.07 625,600 24.34 20.07
12-12-31 23.77 24.05 23.74 305,800 24.01 19.79
12-12-28 23.80 24.00 23.66 240,200 23.79 19.61
12-12-27 23.72 23.94 23.55 226,900 23.94 19.74
12-12-26 23.92 23.98 23.66 448,500 23.71 19.55
12-12-24 23.91 24.00 23.75 182,500 23.89 19.70
Date Open High Low Vol Cls adjCls
12-12-21 23.83 24.05 23.69 1,174,800 23.86 19.67
12-12-20 23.64 24.00 23.56 354,900 23.99 19.78
12-12-19 23.64 23.80 23.56 367,800 23.58 19.44
12-12-18 23.36 23.66 23.36 418,300 23.65 19.50
12-12-17 23.33 23.53 23.22 534,800 23.33 19.23
12-12-14 23.49 23.57 23.26 554,900 23.34 19.24
12-12-13 23.61 23.68 23.22 506,600 23.43 19.32
12-12-12 24.04 24.12 23.67 898,600 23.69 19.53
12-12-11 24.33 24.33 24.05 638,200 24.07 19.84
Date Open High Low Vol Cls adjCls
12-12-10 24.30 24.44 24.09 643,200 24.18 19.93
12-12-07 24.22 24.39 24.09 467,300 24.31 20.04
12-12-06 23.97 24.23 23.97 308,800 24.23 19.98
12-12-05 24.17 24.17 23.83 386,200 24.04 19.82
12-12-04 24.07 24.14 23.92 403,800 24.03 19.81
12-12-03 23.96 24.22 23.90 778,600 24.10 19.87
12-11-30 23.83 23.96 23.70 734,900 23.85 19.66
12-11-29 23.89 23.93 23.35 497,500 23.79 19.61
12-11-28 23.55 23.75 23.22 640,400 23.75 19.58
Date Open High Low Vol Cls adjCls
12-11-27 24.00 24.00 23.46 502,500 23.55 19.42
12-11-26 23.64 23.95 23.64 352,500 23.90 19.70
12-11-23 23.55 23.70 23.43 197,000 23.63 19.48
12-11-21 23.66 23.67 23.22 206,300 23.44 19.32
12-11-20 23.44 23.70 23.16 256,000 23.63 19.48
12-11-19 23.19 23.50 23.04 478,300 23.44 19.32
12-11-16 22.93 23.22 22.60 1,060,900 22.96 18.93
12-11-15 22.94 23.22 22.78 792,600 22.96 18.93
12-11-14 23.20 23.36 22.91 809,700 23.01 18.97
Date Open High Low Vol Cls adjCls
12-11-13 23.25 23.32 23.01 568,000 23.21 19.14
12-11-12 23.55 23.62 23.38 392,600 23.51 19.14
12-11-09 22.60 23.64 22.15 816,400 23.47 19.10
12-11-08 23.12 23.88 22.66 783,500 22.76 18.52
12-11-07 23.22 23.43 23.12 444,100 23.33 18.99
12-11-06 23.24 23.45 23.07 298,300 23.35 19.01
12-11-05 23.33 23.48 23.03 319,200 23.25 18.92
12-11-02 23.57 23.73 23.28 637,500 23.29 18.96
12-11-01 23.59 23.78 23.30 534,500 23.42 19.06
Date Open High Low Vol Cls adjCls
12-10-31 23.10 23.55 23.07 1,525,500 23.49 19.12
12-10-26 23.23 23.23 22.80 352,700 23.04 18.75
12-10-25 23.18 23.49 22.88 288,400 23.17 18.86
12-10-24 23.25 23.31 22.94 313,200 23.08 18.79
12-10-23 23.12 23.23 22.85 331,200 23.13 18.83
12-10-22 23.33 23.33 23.07 307,200 23.23 18.91
12-10-19 23.62 23.77 23.22 694,600 23.31 18.97
12-10-18 23.15 23.70 23.15 674,000 23.68 19.27
12-10-17 23.42 23.44 22.95 724,400 23.14 18.83
Date Open High Low Vol Cls adjCls
12-10-16 23.49 23.56 23.25 377,900 23.50 19.13
12-10-15 23.18 23.39 23.00 381,400 23.37 19.02
12-10-12 23.20 23.33 23.05 416,200 23.09 18.79
12-10-11 23.40 23.54 23.13 480,300 23.23 18.91
12-10-10 23.26 23.34 23.06 546,100 23.23 18.91
12-10-09 23.49 23.58 23.35 481,800 23.41 19.05
12-10-08 23.40 23.51 23.16 345,700 23.43 19.07
12-10-05 23.53 23.56 23.37 683,300 23.41 19.05
12-10-04 23.71 23.82 23.33 400,700 23.46 19.09
Date Open High Low Vol Cls adjCls
12-10-03 23.59 23.88 23.52 533,100 23.61 19.22
12-10-02 23.14 23.63 23.03 1,120,900 23.62 19.22
12-10-01 23.13 23.15 22.81 740,700 23.10 18.80
12-09-28 23.07 23.21 23.00 718,800 23.05 18.76
12-09-27 23.02 23.32 23.01 955,300 23.20 18.88
12-09-26 22.98 23.38 22.97 1,264,700 23.02 18.74
12-09-25 23.17 23.43 22.95 6,051,400 22.97 18.70
12-09-24 23.87 24.12 23.84 552,100 23.87 19.43
12-09-21 24.03 24.09 23.78 794,300 23.90 19.45
Date Open High Low Vol Cls adjCls
12-09-20 24.16 24.41 23.66 702,000 23.73 19.31
12-09-19 24.10 24.18 23.80 955,400 23.80 19.37
12-09-18 24.39 24.44 23.95 1,115,900 24.07 19.59
12-09-17 24.75 24.78 24.43 245,900 24.49 19.93
12-09-14 24.89 25.16 24.77 858,400 24.78 20.17
12-09-13 24.55 25.09 24.52 429,400 24.85 20.23
12-09-12 24.67 24.67 24.36 331,700 24.50 19.94
12-09-11 24.33 24.63 24.33 263,600 24.58 20.01
12-09-10 24.64 24.69 24.35 387,300 24.35 19.82
Date Open High Low Vol Cls adjCls
12-09-07 25.02 25.02 24.67 247,000 24.74 20.14
12-09-06 24.70 24.93 24.67 409,700 24.93 20.29
12-09-05 24.72 24.79 24.53 357,100 24.56 19.99
12-09-04 24.28 24.68 24.13 432,000 24.61 20.03
12-08-31 24.48 24.50 24.18 409,100 24.26 19.75
12-08-30 24.16 24.36 24.13 206,600 24.36 19.83
12-08-29 24.29 24.39 24.17 201,900 24.29 19.77
12-08-28 24.17 24.26 24.09 179,500 24.26 19.75
12-08-27 24.11 24.19 23.99 172,600 24.14 19.65
Date Open High Low Vol Cls adjCls
12-08-24 23.87 24.02 23.81 164,400 23.98 19.52
12-08-23 24.11 24.19 23.91 196,100 23.91 19.46
12-08-22 24.09 24.25 23.92 272,100 24.21 19.70
12-08-21 24.12 24.26 24.06 237,400 24.15 19.66
12-08-20 24.23 24.23 23.87 351,500 24.07 19.59
12-08-17 24.08 24.24 24.08 310,500 24.22 19.71
12-08-16 24.20 24.22 24.02 393,800 24.09 19.61
12-08-15 24.07 24.23 24.02 380,800 24.14 19.65
12-08-14 24.67 24.67 24.10 691,400 24.14 19.65
Date Open High Low Vol Cls adjCls
12-08-13 24.50 24.76 24.50 910,600 24.76 19.91
12-08-10 24.43 24.58 24.25 449,600 24.55 19.74
12-08-09 24.27 24.66 24.21 749,700 24.44 19.65
12-08-08 24.21 24.55 24.14 941,800 24.36 19.59
12-08-07 24.35 24.36 23.88 1,781,200 24.30 19.54
12-08-06 24.31 24.52 24.25 287,200 24.38 19.60
12-08-03 24.34 24.61 24.22 410,800 24.30 19.54
12-08-02 23.80 24.26 23.80 457,800 24.26 19.51
12-08-01 24.60 25.00 24.24 631,800 24.28 19.52
Date Open High Low Vol Cls adjCls
12-07-31 24.41 24.63 24.30 464,200 24.56 19.75
12-07-30 24.55 24.64 24.39 303,800 24.49 19.69
12-07-27 24.20 24.59 24.14 362,100 24.51 19.71
12-07-26 24.33 24.36 24.00 436,500 24.15 19.42
12-07-25 24.42 24.48 24.00 398,200 24.05 19.34
12-07-24 24.37 24.44 24.11 538,200 24.25 19.50
12-07-23 23.93 24.36 23.90 362,100 24.29 19.53
12-07-20 24.08 24.26 23.85 408,200 24.17 19.43
12-07-19 24.45 24.55 24.04 380,400 24.28 19.52
Date Open High Low Vol Cls adjCls
12-07-18 24.44 24.51 24.30 548,000 24.39 19.61
12-07-17 24.50 24.67 24.27 575,800 24.50 19.70
12-07-16 24.29 24.49 24.15 456,400 24.36 19.59
12-07-13 24.00 24.35 23.96 394,300 24.34 19.57
12-07-12 23.82 24.20 23.59 398,300 23.99 19.29
12-07-11 23.81 23.99 23.65 477,100 23.95 19.26
12-07-10 24.12 24.25 23.65 333,700 23.80 19.14
12-07-09 23.97 24.10 23.88 531,700 24.08 19.36
12-07-06 23.70 24.07 23.58 650,800 23.96 19.27
Date Open High Low Vol Cls adjCls
12-07-05 24.02 24.25 23.93 537,200 23.93 19.24
12-07-03 24.00 24.14 23.90 368,800 24.00 19.30
12-07-02 23.86 24.20 23.79 916,800 24.03 19.32
12-06-29 23.96 23.96 23.66 548,000 23.84 19.17
12-06-28 22.97 23.60 22.86 502,400 23.59 18.97
12-06-27 23.03 23.25 22.97 433,600 23.06 18.54
12-06-26 22.91 23.26 22.88 258,800 23.02 18.51
12-06-25 22.82 22.96 22.68 362,100 22.88 18.40
12-06-22 23.23 23.29 22.96 776,900 23.00 18.49
Date Open High Low Vol Cls adjCls
12-06-21 23.37 23.38 22.99 524,500 23.08 18.56
12-06-20 23.37 23.64 23.21 487,300 23.30 18.73
12-06-19 23.15 23.70 23.06 1,017,900 23.39 18.81
12-06-18 22.98 23.40 22.91 677,700 23.16 18.62
12-06-15 23.13 23.31 22.89 865,300 23.06 18.54
12-06-14 22.23 23.13 22.22 771,600 22.97 18.47
12-06-13 22.07 22.65 22.04 604,200 22.17 17.83
12-06-12 22.03 22.22 21.85 307,900 22.17 17.83
12-06-11 22.57 22.58 21.89 491,400 21.91 17.62
Date Open High Low Vol Cls adjCls
12-06-08 21.82 22.50 21.82 484,400 22.48 18.08
12-06-07 22.39 22.51 21.81 998,400 21.86 17.58
12-06-06 22.45 22.50 21.95 1,325,900 22.16 17.82
12-06-05 21.70 22.40 21.64 909,200 22.31 17.94
12-06-04 21.97 22.29 21.72 1,176,800 21.83 17.55
12-06-01 21.51 22.08 21.41 1,461,600 22.00 17.69
12-05-31 21.70 22.07 21.42 594,900 21.88 17.59
12-05-30 21.94 22.01 21.58 916,700 21.70 17.45
12-05-29 21.75 22.14 21.71 609,900 22.13 17.79
Date Open High Low Vol Cls adjCls
12-05-25 21.66 21.84 21.58 549,500 21.65 17.41
12-05-24 21.56 21.70 21.25 743,100 21.70 17.45
12-05-23 21.19 21.59 21.06 521,000 21.59 17.36
12-05-22 21.25 21.57 21.23 652,300 21.39 17.20
12-05-21 20.77 21.31 20.71 843,000 21.26 17.09
12-05-18 21.01 21.21 20.71 565,200 20.77 16.70
12-05-17 21.52 21.55 21.00 713,100 21.00 16.89
12-05-16 21.87 21.97 21.42 750,000 21.51 17.30
12-05-15 22.05 22.20 21.69 878,700 21.86 17.58
Date Open High Low Vol Cls adjCls
12-05-14 21.95 22.48 21.86 1,227,400 22.40 17.77
12-05-11 21.58 21.95 21.55 529,700 21.89 17.37
12-05-10 22.15 22.18 21.75 384,300 21.77 17.27
12-05-09 21.86 22.18 21.72 562,900 21.95 17.41
12-05-08 21.65 22.03 21.65 1,586,400 22.00 17.45
12-05-07 21.44 21.89 21.37 364,800 21.77 17.27
12-05-04 21.42 21.58 21.34 452,200 21.49 17.05
12-05-03 21.66 21.71 21.45 561,000 21.49 17.05
12-05-02 21.69 21.72 21.25 433,800 21.60 17.14
Date Open High Low Vol Cls adjCls
12-05-01 21.55 22.05 21.55 532,300 21.76 17.26
12-04-30 21.50 21.56 21.25 692,800 21.48 17.04
12-04-27 21.41 21.59 21.24 726,000 21.53 17.08
12-04-26 21.26 21.57 21.16 726,500 21.40 16.98
12-04-25 21.37 21.48 21.26 775,600 21.30 16.90
12-04-24 21.05 21.22 20.94 777,600 21.18 16.80
12-04-23 21.04 21.07 20.78 446,800 21.00 16.66
12-04-20 21.31 21.35 21.12 515,600 21.29 16.89
12-04-19 21.11 21.15 20.91 1,020,000 21.06 16.71
Date Open High Low Vol Cls adjCls
12-04-18 21.30 21.32 21.01 902,500 21.05 16.70
12-04-17 21.31 21.53 21.17 655,300 21.40 16.98
12-04-16 21.19 21.35 21.06 813,900 21.16 16.79
12-04-13 21.11 21.25 21.01 623,300 21.05 16.70
12-04-12 21.05 21.24 20.94 798,800 21.20 16.82
12-04-11 21.18 21.25 20.87 1,334,300 20.96 16.63
12-04-10 21.64 21.79 20.90 1,078,900 20.97 16.64
12-04-09 21.45 21.87 21.32 902,400 21.65 17.17
12-04-05 21.76 21.91 21.63 478,200 21.75 17.25
Date Open High Low Vol Cls adjCls
12-04-04 21.95 22.04 21.70 485,200 21.85 17.33
12-04-03 22.20 22.33 21.99 397,800 22.11 17.54
12-04-02 22.00 22.24 21.85 483,700 22.24 17.64
12-03-30 22.00 22.25 21.98 929,000 22.00 17.45
12-03-29 21.81 22.05 21.72 725,300 21.93 17.40
12-03-28 21.85 21.96 21.69 882,300 21.94 17.40
12-03-27 21.74 22.03 21.74 438,700 21.87 17.35
12-03-26 21.98 22.00 21.68 446,400 21.70 17.21
12-03-23 21.58 21.74 21.42 528,200 21.74 17.25
Date Open High Low Vol Cls adjCls
12-03-22 21.88 21.88 21.51 681,900 21.65 17.17
12-03-21 21.85 22.52 21.76 1,501,500 22.02 17.47
12-03-20 21.29 21.85 21.22 810,400 21.85 17.33
12-03-19 20.99 21.47 20.91 453,400 21.39 16.97
12-03-16 20.98 21.03 20.81 480,000 21.00 16.66
12-03-15 20.90 21.00 20.72 410,000 20.89 16.57
12-03-14 21.17 21.24 20.89 553,600 20.97 16.64
12-03-13 20.88 21.20 20.81 416,600 21.18 16.80
12-03-12 20.68 20.76 20.58 296,700 20.71 16.43
Date Open High Low Vol Cls adjCls
12-03-09 20.51 20.75 20.45 312,400 20.68 16.41
12-03-08 20.59 20.69 20.27 288,800 20.53 16.29
12-03-07 20.59 20.69 20.36 318,900 20.51 16.27
12-03-06 20.46 20.68 20.42 629,300 20.51 16.27
12-03-05 20.36 20.69 20.18 412,700 20.64 16.37
12-03-02 20.72 20.74 20.24 1,003,300 20.36 16.15
12-03-01 20.70 20.81 20.60 548,000 20.73 16.44
12-02-29 20.84 21.01 20.63 688,400 20.67 16.40
12-02-28 20.96 20.96 20.64 238,300 20.74 16.45
Date Open High Low Vol Cls adjCls
12-02-27 20.64 20.88 20.42 436,000 20.86 16.55
12-02-24 20.97 21.04 20.70 264,200 20.81 16.51
12-02-23 20.40 21.13 20.25 549,000 20.83 16.52
12-02-22 20.60 20.72 20.34 478,700 20.55 16.30
12-02-21 20.97 20.97 20.55 639,400 20.59 16.33
12-02-17 21.05 21.12 20.84 355,300 21.02 16.67
12-02-16 20.69 21.19 20.68 641,300 20.98 16.64
12-02-15 20.90 20.93 20.62 509,800 20.66 16.39
12-02-14 20.55 20.88 20.39 521,800 20.81 16.51
Date Open High Low Vol Cls adjCls
12-02-13 21.01 21.14 20.81 1,262,500 20.86 16.31
12-02-10 21.10 21.24 20.77 926,800 20.80 16.26
12-02-09 21.49 21.60 21.21 525,900 21.28 16.64
12-02-08 21.43 21.58 21.28 593,500 21.48 16.79
12-02-07 21.27 21.51 21.23 510,800 21.41 16.74
12-02-06 21.12 21.34 21.06 502,300 21.30 16.65
12-02-03 21.45 21.57 21.11 611,500 21.15 16.54
12-02-02 21.25 21.37 21.12 519,700 21.22 16.59
12-02-01 20.79 21.34 20.77 1,620,700 21.31 16.66
Date Open High Low Vol Cls adjCls
12-01-31 21.02 21.09 20.87 1,137,600 21.07 16.47
12-01-30 20.85 21.08 20.77 971,600 21.00 16.42
12-01-27 20.50 21.13 20.50 911,200 21.06 16.47
12-01-26 20.67 21.11 20.59 952,200 20.96 16.39
12-01-25 20.21 20.65 20.10 952,400 20.63 16.13
12-01-24 19.77 20.33 19.75 801,800 20.29 15.86
12-01-23 19.74 19.95 19.68 563,700 19.94 15.59
12-01-20 19.55 19.74 19.45 929,200 19.74 15.43
12-01-19 19.43 19.64 19.40 591,800 19.56 15.29
Date Open High Low Vol Cls adjCls
12-01-18 19.01 19.45 19.00 508,300 19.45 15.21
12-01-17 19.06 19.13 18.91 793,400 19.05 14.89
12-01-13 18.89 19.02 18.76 305,400 18.92 14.79
12-01-12 19.18 19.24 18.92 554,900 19.00 14.86
12-01-11 19.05 19.22 18.98 311,300 19.19 15.00
12-01-10 18.79 19.18 18.65 482,500 19.07 14.91
12-01-09 18.83 18.93 18.52 448,000 18.56 14.51
12-01-06 18.98 19.06 18.76 404,100 18.83 14.72
12-01-05 18.83 19.01 18.76 827,200 18.96 14.82
Date Open High Low Vol Cls adjCls
12-01-04 19.03 19.09 18.79 945,800 18.89 14.77
12-01-03 19.06 19.22 18.88 874,000 19.07 14.91
11-12-30 18.76 18.98 18.57 415,500 18.59 14.54
11-12-29 18.74 18.83 18.69 384,300 18.77 14.68
11-12-28 19.03 19.03 18.70 476,100 18.73 14.64
11-12-27 18.55 19.21 18.52 517,900 18.99 14.85
11-12-23 18.56 18.70 18.42 189,300 18.60 14.54
11-12-22 18.42 18.68 18.42 341,400 18.46 14.43
11-12-21 18.06 18.44 18.00 381,000 18.36 14.36
Date Open High Low Vol Cls adjCls
11-12-20 17.84 18.16 17.81 636,500 18.12 14.17
11-12-19 17.93 17.95 17.56 480,900 17.56 13.73
11-12-16 17.94 18.20 17.65 976,400 17.82 13.93
11-12-15 17.59 17.85 17.47 635,500 17.78 13.90
11-12-14 16.99 17.50 16.99 617,000 17.35 13.57
11-12-13 17.41 17.59 17.03 569,900 17.11 13.38
11-12-12 17.47 17.53 17.19 612,500 17.30 13.53
11-12-09 17.58 17.79 17.47 679,400 17.71 13.85
11-12-08 18.02 18.02 17.45 695,600 17.50 13.68
Date Open High Low Vol Cls adjCls
11-12-07 17.96 18.09 17.74 692,600 18.06 14.12
11-12-06 17.69 18.13 17.65 689,300 18.02 14.09
11-12-05 17.87 17.93 17.52 421,600 17.72 13.85
11-12-02 17.56 17.89 17.56 612,500 17.66 13.81
11-12-01 17.59 17.60 17.35 339,900 17.43 13.63
11-11-30 17.43 17.62 17.29 1,349,200 17.62 13.78
11-11-29 16.93 16.97 16.77 448,500 16.84 13.17
11-11-28 16.76 16.96 16.60 654,000 16.93 13.24
11-11-25 16.31 16.73 16.26 214,200 16.29 12.74
Date Open High Low Vol Cls adjCls
11-11-23 16.55 16.65 16.33 477,700 16.36 12.79
11-11-22 16.71 16.85 16.52 711,500 16.71 13.07
11-11-21 17.06 17.10 16.60 626,300 16.68 13.04
11-11-18 17.06 17.34 16.95 497,900 17.32 13.54
11-11-17 17.30 17.51 16.96 557,600 17.05 13.33
11-11-16 17.19 17.58 17.10 590,400 17.25 13.49
11-11-15 16.95 17.49 16.93 748,000 17.32 13.54
11-11-14 17.76 17.76 17.22 1,057,900 17.29 13.28
11-11-11 17.49 17.86 17.39 877,300 17.83 13.70
Date Open High Low Vol Cls adjCls
11-11-10 17.97 18.01 17.26 1,264,600 17.33 13.31
11-11-09 18.01 18.18 17.64 1,052,400 17.69 13.59
11-11-08 18.36 18.50 18.08 952,000 18.46 14.18
11-11-07 18.58 18.74 18.16 375,700 18.28 14.04
11-11-04 18.52 18.68 18.24 798,100 18.56 14.26
11-11-03 18.62 18.85 18.22 984,700 18.78 14.43
11-11-02 18.36 18.51 18.04 1,074,000 18.49 14.21
11-11-01 19.30 19.39 17.86 1,564,800 17.90 13.75
11-10-31 18.94 19.16 18.80 796,100 18.89 14.51
Date Open High Low Vol Cls adjCls
11-10-28 18.95 19.26 18.95 859,300 19.18 14.74
11-10-27 18.98 19.14 18.73 1,629,200 19.04 14.63
11-10-26 18.47 18.47 18.11 711,500 18.33 14.08
11-10-25 18.75 18.75 18.18 752,600 18.22 14.00
11-10-24 18.10 18.89 17.99 711,300 18.87 14.50
11-10-21 17.98 18.17 17.80 1,121,500 18.17 13.96
11-10-20 17.60 17.69 17.15 834,800 17.68 13.58
11-10-19 17.69 17.81 17.41 1,192,700 17.56 13.49
11-10-18 17.00 17.76 17.00 1,452,400 17.65 13.56
Date Open High Low Vol Cls adjCls
11-10-17 17.67 17.67 16.96 980,700 17.02 13.08
11-10-14 17.63 17.95 17.49 705,900 17.83 13.70
11-10-13 17.57 17.68 17.31 861,300 17.43 13.39
11-10-12 17.49 17.90 17.32 847,300 17.74 13.63
11-10-11 17.30 17.51 17.18 724,300 17.35 13.33
11-10-10 16.77 17.42 16.69 997,000 17.41 13.38
11-10-07 17.31 17.31 16.50 708,300 16.52 12.69
11-10-06 17.10 17.31 16.86 1,015,100 17.24 13.25
11-10-05 17.60 17.64 16.62 1,058,600 17.22 13.23
Date Open High Low Vol Cls adjCls
11-10-04 16.05 17.63 16.04 1,406,400 17.61 13.53
11-10-03 16.71 17.09 16.15 1,175,300 16.17 12.42
11-09-30 16.97 17.25 16.83 797,000 16.85 12.95
11-09-29 17.21 17.30 16.90 689,000 17.27 13.27
11-09-28 17.64 17.70 16.93 694,100 16.95 13.02
11-09-27 17.67 17.98 17.37 931,200 17.62 13.54
11-09-26 17.10 17.38 16.84 938,900 17.35 13.33
11-09-23 16.84 17.00 16.57 1,054,100 16.91 12.99
11-09-22 16.68 17.27 16.52 1,402,800 16.88 12.97
Date Open High Low Vol Cls adjCls
11-09-21 17.84 17.88 17.26 1,426,600 17.30 13.29
11-09-20 17.64 18.10 17.51 920,000 17.81 13.68
11-09-19 17.39 17.81 17.30 1,084,100 17.61 13.53
11-09-16 17.58 17.73 17.37 1,461,100 17.67 13.58
11-09-15 17.35 17.56 17.12 1,092,000 17.49 13.44
11-09-14 17.08 17.33 16.77 893,800 17.17 13.19
11-09-13 16.76 17.04 16.64 901,900 16.97 13.04
11-09-12 16.48 16.78 16.37 685,500 16.76 12.88
11-09-09 17.00 17.15 16.54 1,129,600 16.69 12.82
Date Open High Low Vol Cls adjCls
11-09-08 17.52 17.71 17.21 626,300 17.26 13.26
11-09-07 17.03 17.52 16.89 1,065,300 17.52 13.46
11-09-06 16.38 16.94 16.36 1,050,100 16.84 12.94
11-09-02 16.76 17.14 16.76 833,400 16.82 12.92
11-09-01 17.54 17.60 16.98 1,032,800 17.06 13.11
11-08-31 17.65 17.89 17.48 2,142,300 17.49 13.44
11-08-30 17.14 17.59 16.92 939,800 17.52 13.46
11-08-29 16.59 17.26 16.59 1,064,300 17.23 13.24
11-08-26 16.21 16.46 15.91 1,135,300 16.43 12.62
Date Open High Low Vol Cls adjCls
11-08-25 16.53 16.64 16.09 941,600 16.30 12.52
11-08-24 16.39 16.56 16.27 2,248,000 16.38 12.58
11-08-23 16.26 16.44 16.03 2,133,400 16.37 12.58
11-08-22 16.32 16.43 15.80 1,572,700 16.22 12.46
11-08-19 15.81 16.33 15.50 1,239,800 16.01 12.30
11-08-18 16.29 16.71 15.94 1,627,400 16.07 12.35
11-08-17 16.78 16.96 16.66 1,819,600 16.81 12.92
11-08-16 16.47 16.97 16.02 1,718,000 16.65 12.79
11-08-15 16.28 17.07 16.28 2,062,800 16.84 12.71
Date Open High Low Vol Cls adjCls
11-08-12 16.13 16.28 15.78 1,218,500 16.10 12.15
11-08-11 15.29 16.05 15.06 2,259,100 15.83 11.95
11-08-10 15.07 16.08 14.96 2,099,900 15.16 11.44
11-08-09 14.15 15.75 13.83 2,076,400 15.75 11.89
11-08-08 16.55 17.20 15.28 1,568,100 15.80 11.92
11-08-05 17.95 17.95 17.22 1,476,100 17.51 13.21
11-08-04 18.12 18.31 17.76 1,090,600 17.78 13.42
11-08-03 18.26 18.45 17.83 864,400 18.33 13.83
11-08-02 18.78 18.79 18.18 1,148,200 18.21 13.74
Date Open High Low Vol Cls adjCls
11-08-01 19.32 19.44 18.77 1,393,300 18.94 14.29
11-07-29 19.43 19.67 19.33 431,100 19.60 14.79
11-07-28 19.74 19.89 19.55 347,600 19.60 14.79
11-07-27 20.12 20.19 19.74 717,400 19.75 14.90
11-07-26 20.21 20.35 20.11 270,400 20.20 15.24
11-07-25 20.31 20.40 20.21 295,200 20.23 15.27
11-07-22 20.46 20.48 20.39 374,700 20.44 15.42
11-07-21 20.46 20.58 20.35 722,500 20.44 15.42
11-07-20 20.44 20.48 20.33 471,200 20.35 15.36
Date Open High Low Vol Cls adjCls
11-07-19 20.31 20.44 20.17 548,300 20.40 15.39
11-07-18 20.21 20.30 19.98 408,100 20.16 15.21
11-07-15 20.23 20.31 20.13 425,800 20.28 15.30
11-07-14 20.40 20.40 20.19 539,600 20.20 15.24
11-07-13 20.75 20.83 20.35 407,900 20.36 15.36
11-07-12 20.63 20.94 20.63 461,400 20.66 15.59
11-07-11 21.04 21.13 20.65 917,300 20.71 15.63
11-07-08 21.02 21.27 20.99 276,100 21.26 16.04
11-07-07 21.20 21.29 21.12 439,900 21.23 16.02
Date Open High Low Vol Cls adjCls
11-07-06 20.98 21.14 20.94 457,000 21.05 15.88
11-07-05 20.74 21.10 20.74 721,100 21.04 15.88
11-07-01 20.68 20.77 20.59 498,400 20.70 15.62
11-06-30 20.52 20.67 20.40 549,200 20.63 15.57
11-06-29 20.48 20.57 20.35 389,300 20.47 15.45
11-06-28 20.41 20.42 20.15 328,000 20.42 15.41
11-06-27 20.46 20.65 20.34 295,400 20.42 15.41
11-06-24 20.52 20.68 20.39 754,100 20.47 15.45
11-06-23 20.89 20.89 20.38 569,800 20.50 15.47
Date Open High Low Vol Cls adjCls
11-06-22 21.30 21.47 21.08 673,700 21.09 15.92
11-06-21 21.14 21.36 20.97 1,085,000 21.35 16.11
11-06-20 20.53 21.07 20.50 643,300 21.02 15.86
11-06-17 20.46 20.63 20.23 1,333,900 20.55 15.51
11-06-16 20.07 20.41 20.07 883,700 20.39 15.39
11-06-15 20.21 20.34 19.92 976,900 20.03 15.12
11-06-14 20.43 20.54 20.30 519,700 20.38 15.38
11-06-13 20.38 20.55 20.18 693,000 20.26 15.29
11-06-10 20.73 20.80 20.23 724,700 20.30 15.32
Date Open High Low Vol Cls adjCls
11-06-09 21.19 21.19 20.78 472,400 20.84 15.73
11-06-08 20.99 21.35 20.94 585,600 21.15 15.96
11-06-07 21.04 21.12 20.97 427,600 20.98 15.83
11-06-06 21.07 21.12 20.90 429,100 20.98 15.83
11-06-03 20.92 21.19 20.81 452,400 21.08 15.91
11-06-02 21.35 21.46 21.01 384,800 21.09 15.92
11-06-01 21.96 22.08 21.28 672,900 21.29 16.07
11-05-31 22.04 22.13 21.85 1,187,600 22.02 16.62
11-05-27 21.85 21.94 21.81 353,800 21.90 16.53
Date Open High Low Vol Cls adjCls
11-05-26 21.59 21.85 21.47 391,100 21.82 16.47
11-05-25 21.41 21.67 21.24 389,400 21.61 16.31
11-05-24 21.15 21.50 21.15 437,200 21.41 16.16
11-05-23 21.17 21.31 21.05 451,100 21.15 15.96
11-05-20 21.18 21.42 21.18 637,300 21.39 16.14
11-05-19 21.47 21.48 21.19 440,800 21.27 16.05
11-05-18 21.40 21.50 21.10 1,202,200 21.35 16.11
11-05-17 21.48 21.48 21.27 788,100 21.35 16.11
11-05-16 21.61 21.78 21.59 1,113,700 21.73 16.17
Date Open High Low Vol Cls adjCls
11-05-13 22.12 22.21 21.74 875,500 21.81 16.23
11-05-12 22.08 22.20 21.99 988,000 22.20 16.52
11-05-11 22.18 22.29 22.08 835,900 22.19 16.51
11-05-10 22.81 23.00 22.09 752,700 22.17 16.50
11-05-09 22.39 22.54 22.17 554,900 22.43 16.69
11-05-06 22.81 22.81 22.47 546,800 22.50 16.74
11-05-05 22.79 22.89 22.54 510,200 22.64 16.85
11-05-04 22.69 23.06 22.63 467,900 22.89 17.03
11-05-03 22.82 22.94 22.51 381,200 22.68 16.88
Date Open High Low Vol Cls adjCls
11-05-02 22.97 23.14 22.68 504,200 22.81 16.98
11-04-29 23.15 23.15 22.67 541,000 22.84 17.00
11-04-28 23.10 23.20 23.04 657,000 23.15 17.23
11-04-27 23.10 23.20 23.01 502,600 23.10 17.19
11-04-26 23.05 23.21 22.96 655,500 23.10 17.19
11-04-25 23.00 23.10 22.91 556,200 23.00 17.12
11-04-21 23.44 23.44 22.97 668,400 23.10 17.19
11-04-20 23.53 23.53 23.16 567,800 23.36 17.38
11-04-19 23.13 23.35 23.13 380,800 23.27 17.32
Date Open High Low Vol Cls adjCls
11-04-18 22.87 23.16 22.83 571,000 23.05 17.15
11-04-15 22.78 23.16 22.73 845,800 23.12 17.21
11-04-14 22.40 22.82 22.39 623,500 22.82 16.98
11-04-13 22.67 22.72 22.41 565,500 22.47 16.72
11-04-12 22.48 22.72 22.48 435,500 22.57 16.80
11-04-11 22.66 22.88 22.43 257,100 22.52 16.76
11-04-08 22.96 22.97 22.64 320,600 22.68 16.88
11-04-07 22.90 23.00 22.80 682,700 22.86 17.01
11-04-06 22.88 22.96 22.77 434,400 22.90 17.04
Date Open High Low Vol Cls adjCls
11-04-05 22.70 22.81 22.70 437,800 22.81 16.98
11-04-04 22.71 22.80 22.64 529,200 22.75 16.93
11-04-01 22.86 22.86 22.65 750,800 22.75 16.93
11-03-31 22.55 22.75 22.52 544,800 22.70 16.89
11-03-30 22.57 22.80 22.41 855,000 22.54 16.77
11-03-29 22.36 22.47 22.20 715,100 22.46 16.71
11-03-28 22.21 22.48 22.20 680,000 22.42 16.69
11-03-25 22.08 22.24 22.06 809,500 22.14 16.48
11-03-24 22.10 22.13 21.92 582,100 22.05 16.41
Date Open High Low Vol Cls adjCls
11-03-23 22.01 22.10 21.77 799,100 22.01 16.38
11-03-22 22.20 22.30 21.98 632,600 22.05 16.41
11-03-21 22.49 22.49 22.17 898,000 22.21 16.53
11-03-18 22.36 22.46 22.14 1,383,200 22.23 16.54
11-03-17 22.75 22.75 22.12 702,600 22.27 16.57
11-03-16 22.81 22.81 22.38 949,100 22.46 16.71
11-03-15 22.50 23.04 22.35 910,700 22.81 16.98
11-03-14 23.05 23.19 22.92 442,200 23.04 17.15
11-03-11 23.11 23.49 23.11 482,800 23.22 17.28
Date Open High Low Vol Cls adjCls
11-03-10 23.30 23.48 23.20 429,400 23.26 17.31
11-03-09 23.37 23.73 23.33 720,100 23.63 17.59
11-03-08 22.90 23.54 22.84 839,400 23.49 17.48
11-03-07 22.95 23.09 22.83 634,300 22.92 17.06
11-03-04 22.79 23.05 22.76 939,200 22.96 17.09
11-03-03 22.56 22.79 22.43 881,100 22.74 16.92
11-03-02 22.45 22.48 22.13 898,600 22.29 16.59
11-03-01 23.37 23.58 22.54 1,032,000 22.58 16.80
11-02-28 22.50 23.72 22.46 2,071,200 23.30 17.34
Date Open High Low Vol Cls adjCls
11-02-25 21.79 22.21 21.79 455,400 22.21 16.53
11-02-24 21.96 21.96 21.49 422,400 21.61 16.08
11-02-23 21.48 22.36 20.82 569,400 21.97 16.35
11-02-22 22.11 22.30 22.00 452,400 22.10 16.45
11-02-18 21.99 22.40 21.74 490,600 22.32 16.61
11-02-17 21.92 22.07 21.84 348,900 21.92 16.31
11-02-16 21.77 22.07 21.76 351,600 21.99 16.37
11-02-15 21.74 21.80 21.57 403,000 21.65 16.11
11-02-14 22.07 22.19 21.90 273,800 22.03 16.17
Date Open High Low Vol Cls adjCls
11-02-11 21.92 22.08 21.74 324,900 22.05 16.19
11-02-10 21.86 22.11 21.84 433,000 21.96 16.12
11-02-09 21.71 22.01 21.65 451,700 21.99 16.14
11-02-08 21.55 21.82 21.48 362,300 21.82 16.02
11-02-07 21.17 21.58 21.17 424,900 21.57 15.83
11-02-04 21.32 21.32 21.01 555,500 21.17 15.54
11-02-03 21.15 21.31 21.11 299,700 21.29 15.63
11-02-02 20.96 21.30 20.92 313,200 21.15 15.53
11-02-01 21.07 21.10 20.77 570,700 21.00 15.42
Date Open High Low Vol Cls adjCls
11-01-31 20.91 21.00 20.86 721,300 21.00 15.42
11-01-28 21.20 21.20 20.25 770,800 20.83 15.29
11-01-27 21.09 21.30 20.97 602,900 21.21 15.57
11-01-26 20.84 21.13 20.79 643,400 21.00 15.42
11-01-25 20.30 20.83 20.25 431,800 20.83 15.29
11-01-24 20.38 20.51 20.25 431,400 20.43 15.00
11-01-21 20.49 20.60 20.24 569,400 20.31 14.91
11-01-20 20.50 20.75 20.50 369,700 20.50 15.05
11-01-19 20.80 20.86 20.45 483,600 20.57 15.10
Date Open High Low Vol Cls adjCls
11-01-18 20.67 20.88 20.52 375,500 20.88 15.33
11-01-14 20.77 20.80 20.60 406,600 20.78 15.25
11-01-13 20.68 20.75 20.52 372,900 20.68 15.18
11-01-12 20.88 20.88 20.52 327,600 20.67 15.17
11-01-11 20.85 20.86 20.53 427,000 20.70 15.20
11-01-10 20.94 20.97 20.68 721,000 20.80 15.27
11-01-07 21.15 21.27 20.81 261,300 21.03 15.44
11-01-06 21.31 21.35 21.11 293,700 21.16 15.53
11-01-05 21.29 21.41 21.10 377,200 21.34 15.67
Date Open High Low Vol Cls adjCls
11-01-04 21.79 21.79 21.24 756,700 21.38 15.69
11-01-03 21.31 21.73 21.27 608,700 21.71 15.94
10-12-31 21.47 21.58 21.17 285,800 21.17 15.54
10-12-30 21.33 21.61 21.26 233,700 21.53 15.80
10-12-29 21.54 21.61 21.32 206,100 21.36 15.68
10-12-28 21.47 21.58 21.25 257,400 21.53 15.80
10-12-27 21.06 21.41 21.03 339,800 21.41 15.72
10-12-23 21.10 21.16 21.01 278,700 21.09 15.48
10-12-22 20.94 21.19 20.87 571,000 21.12 15.50
Date Open High Low Vol Cls adjCls
10-12-21 20.64 20.88 20.58 972,300 20.88 15.33
10-12-20 20.38 20.62 20.38 657,900 20.54 15.08
10-12-17 20.28 20.40 20.20 1,215,800 20.38 14.96
10-12-16 20.11 20.32 20.06 322,600 20.24 14.86
10-12-15 20.38 20.47 20.07 477,500 20.09 14.75
10-12-14 20.68 20.78 20.31 594,800 20.38 14.96
10-12-13 20.62 20.71 20.53 327,000 20.65 15.16
10-12-10 20.38 20.64 20.33 311,600 20.58 15.11
10-12-09 20.73 20.80 20.33 330,400 20.35 14.94
Date Open High Low Vol Cls adjCls
10-12-08 20.80 20.90 20.54 791,000 20.61 15.13
10-12-07 20.98 21.29 20.71 627,700 20.79 15.26
10-12-06 20.68 20.72 20.41 264,800 20.54 15.08
10-12-03 20.54 20.82 20.45 292,600 20.76 15.24
10-12-02 20.43 20.66 20.35 556,300 20.64 15.15
10-12-01 20.90 20.96 20.32 557,000 20.44 15.00
10-11-30 20.63 20.78 20.53 377,400 20.64 15.15
10-11-29 20.63 20.88 20.45 319,000 20.87 15.32
10-11-26 20.69 20.82 20.65 87,000 20.74 15.22
Date Open High Low Vol Cls adjCls
10-11-24 20.56 20.93 20.55 545,500 20.87 15.32
10-11-23 20.45 20.54 20.28 384,300 20.37 14.95
10-11-22 20.60 20.79 20.53 405,200 20.68 15.18
10-11-19 20.60 20.72 20.40 454,900 20.71 15.20
10-11-18 20.95 20.99 20.58 344,200 20.67 15.17
10-11-17 20.69 20.91 20.64 493,700 20.75 15.23
10-11-16 21.21 21.23 20.43 741,000 20.60 15.12
10-11-15 22.03 22.27 21.48 880,800 21.51 15.57
10-11-12 22.36 22.67 21.82 821,400 22.01 15.93
Date Open High Low Vol Cls adjCls
10-11-11 22.62 23.00 22.45 494,700 22.52 16.30
10-11-10 23.39 23.53 22.78 608,100 22.94 16.60
10-11-09 24.49 24.51 23.20 763,200 23.44 16.97
10-11-08 24.82 24.89 24.31 512,600 24.43 17.68
10-11-05 24.76 25.00 24.65 261,400 24.94 18.05
10-11-04 24.29 24.75 24.22 357,600 24.75 17.91
10-11-03 24.21 24.24 23.81 179,700 24.04 17.40
10-11-02 24.08 24.27 23.96 273,800 24.17 17.50
10-11-01 24.24 24.31 23.71 300,600 23.89 17.29
Date Open High Low Vol Cls adjCls
10-10-29 23.68 24.25 23.64 440,200 24.14 17.47
10-10-28 23.88 24.03 23.64 243,600 23.75 17.19
10-10-27 23.73 23.86 23.47 368,300 23.77 17.21
10-10-26 23.79 23.95 23.56 215,100 23.87 17.28
10-10-25 24.05 24.19 23.91 195,500 23.96 17.34
10-10-22 24.06 24.25 23.83 172,500 23.92 17.31
10-10-21 24.36 24.43 23.91 357,400 24.06 17.42
10-10-20 24.02 24.40 23.95 417,100 24.27 17.57
10-10-19 23.82 24.19 23.77 380,600 23.89 17.29
Date Open High Low Vol Cls adjCls
10-10-18 23.84 24.10 23.84 307,300 24.10 17.44
10-10-15 23.94 24.12 23.79 335,700 23.83 17.25
10-10-14 23.69 23.87 23.59 360,600 23.86 17.27
10-10-13 23.63 23.85 23.48 516,800 23.73 17.18
10-10-12 23.84 23.87 23.44 496,900 23.56 17.05
10-10-11 23.86 23.97 23.81 316,100 23.85 17.26
10-10-08 23.90 23.95 23.69 219,200 23.88 17.29
10-10-07 23.89 24.10 23.69 353,500 23.83 17.25
10-10-06 23.71 23.86 23.62 428,400 23.73 17.18
Date Open High Low Vol Cls adjCls
10-10-05 23.65 23.84 23.36 421,100 23.81 17.23
10-10-04 23.28 23.51 23.19 484,200 23.44 16.97
10-10-01 23.55 23.58 23.10 422,200 23.46 16.98
10-09-30 23.38 23.62 23.03 568,000 23.39 16.93
10-09-29 23.07 23.27 23.02 497,800 23.26 16.84
10-09-28 22.96 23.21 22.57 558,900 23.19 16.79
10-09-27 23.31 23.31 22.86 415,300 22.96 16.62
10-09-24 22.83 23.34 22.83 390,200 23.33 16.89
10-09-23 22.78 23.01 22.51 388,400 22.56 16.33
Date Open High Low Vol Cls adjCls
10-09-22 23.25 23.39 22.85 569,900 22.96 16.62
10-09-21 23.62 23.62 23.22 607,900 23.29 16.86
10-09-20 23.23 23.81 23.17 776,900 23.67 17.13
10-09-17 23.43 23.43 23.07 744,100 23.19 16.79
10-09-16 23.55 23.63 23.21 538,600 23.31 16.87
10-09-15 23.47 23.80 23.20 516,000 23.62 17.10
10-09-14 23.75 23.78 23.54 477,100 23.56 17.05
10-09-13 23.79 24.01 23.70 485,700 23.80 17.23
10-09-10 23.68 23.85 23.57 526,600 23.59 17.08
Date Open High Low Vol Cls adjCls
10-09-09 24.28 24.29 23.58 521,200 23.66 17.13
10-09-08 23.94 24.13 23.89 387,100 23.97 17.35
10-09-07 24.13 24.25 23.87 351,400 23.90 17.30
10-09-03 24.25 24.50 24.09 682,400 24.33 17.61
10-09-02 23.96 24.02 23.74 603,500 24.02 17.39
10-09-01 23.74 23.94 23.47 611,100 23.92 17.31
10-08-31 23.25 23.61 23.13 476,600 23.41 16.94
10-08-30 23.57 23.78 23.33 370,600 23.34 16.89
10-08-27 23.45 23.68 23.00 628,900 23.68 17.14
Date Open High Low Vol Cls adjCls
10-08-26 23.17 23.39 23.07 697,100 23.29 16.86
10-08-25 22.36 23.20 22.19 548,100 23.13 16.74
10-08-24 22.13 22.66 21.97 372,400 22.49 16.28
10-08-23 22.69 22.77 22.42 331,000 22.44 16.24
10-08-20 22.34 22.64 22.27 408,700 22.60 16.36
10-08-19 23.11 23.14 22.45 434,800 22.51 16.29
10-08-18 23.30 23.40 23.15 456,900 23.26 16.84
10-08-17 23.42 23.42 23.12 609,800 23.27 16.84
10-08-16 23.31 23.70 23.13 405,900 23.45 16.76
Date Open High Low Vol Cls adjCls
10-08-13 23.60 23.67 23.36 369,000 23.47 16.77
10-08-12 23.33 23.86 23.24 376,600 23.64 16.89
10-08-11 23.62 23.87 23.28 642,900 23.71 16.94
10-08-10 23.84 24.30 23.60 511,900 24.08 17.21
10-08-09 24.03 24.25 23.84 333,800 24.08 17.21
10-08-06 23.68 23.96 23.42 335,200 23.82 17.02
10-08-05 24.34 24.64 24.00 473,500 24.00 17.15
10-08-04 24.14 24.69 24.09 479,700 24.53 17.53
10-08-03 23.98 24.42 23.77 368,900 24.06 17.19
Date Open High Low Vol Cls adjCls
10-08-02 23.91 24.20 23.80 430,700 24.17 17.27
10-07-30 23.06 23.62 23.06 357,600 23.47 16.77
10-07-29 23.82 23.94 23.17 462,600 23.42 16.74
10-07-28 23.80 23.99 23.40 438,100 23.63 16.89
10-07-27 23.75 23.95 23.61 432,900 23.83 17.03
10-07-26 23.30 23.57 23.03 571,400 23.55 16.83
10-07-23 22.90 23.20 22.59 511,600 23.16 16.55
10-07-22 22.51 23.11 22.30 629,000 23.02 16.45
10-07-21 22.91 22.91 22.06 467,400 22.18 15.85
Date Open High Low Vol Cls adjCls
10-07-20 22.04 22.80 21.92 405,000 22.77 16.27
10-07-19 22.18 22.44 21.83 401,900 22.40 16.01
10-07-16 22.58 22.59 22.03 635,200 22.15 15.83
10-07-15 22.93 22.93 22.39 351,600 22.77 16.27
10-07-14 22.95 23.15 22.75 334,300 22.94 16.39
10-07-13 23.00 23.16 22.55 797,700 23.12 16.52
10-07-12 22.80 22.86 22.38 273,900 22.69 16.21
10-07-09 22.54 22.85 22.42 267,500 22.85 16.33
10-07-08 22.87 23.05 22.18 406,000 22.59 16.14
Date Open High Low Vol Cls adjCls
10-07-07 21.86 22.67 21.78 677,100 22.61 16.16
10-07-06 22.42 22.72 21.52 760,200 21.78 15.56
10-07-02 22.18 22.52 21.94 659,000 22.21 15.87
10-07-01 22.00 22.21 21.36 447,800 22.07 15.77
10-06-30 22.29 22.61 21.84 621,500 21.97 15.70
10-06-29 22.46 22.74 22.07 565,100 22.23 15.89
10-06-28 22.89 23.09 22.65 486,400 22.87 16.34
10-06-25 22.44 22.98 22.19 720,100 22.79 16.29
10-06-24 22.10 22.59 22.02 538,700 22.27 15.91
Date Open High Low Vol Cls adjCls
10-06-23 21.88 22.54 21.65 517,400 22.22 15.88
10-06-22 22.47 22.62 21.84 431,000 21.89 15.64
10-06-21 22.94 22.94 22.29 307,000 22.40 16.01
10-06-18 22.80 22.90 22.49 574,400 22.64 16.18
10-06-17 22.97 23.05 22.60 290,000 22.89 16.36
10-06-16 22.74 23.14 22.70 556,300 22.83 16.31
10-06-15 22.49 23.09 22.49 465,100 23.03 16.46
10-06-14 22.46 22.63 22.24 546,600 22.49 16.07
10-06-11 21.49 22.22 21.43 341,900 22.21 15.87
Date Open High Low Vol Cls adjCls
10-06-10 21.58 21.85 21.26 535,100 21.82 15.59
10-06-09 21.73 21.87 21.03 462,100 21.13 15.10
10-06-08 21.06 21.51 20.47 643,500 21.49 15.36
10-06-07 21.05 21.54 20.88 444,500 20.91 14.94
10-06-04 21.80 22.07 20.95 750,700 21.00 15.01
10-06-03 22.66 22.74 22.23 465,900 22.43 16.03
10-06-02 22.26 22.57 21.90 664,900 22.56 16.12
10-06-01 22.73 22.80 22.17 605,000 22.19 15.86
10-05-28 23.06 23.30 22.69 817,500 22.93 16.39
Date Open High Low Vol Cls adjCls
10-05-27 22.36 23.16 22.01 657,500 23.12 16.52
10-05-26 22.09 22.40 21.59 524,000 21.79 15.57
10-05-25 20.87 21.91 20.69 484,400 21.84 15.61
10-05-24 21.96 22.15 21.44 428,000 21.46 15.33
10-05-21 21.00 22.02 20.88 1,022,300 21.99 15.71
10-05-20 22.02 22.34 21.30 996,700 21.31 15.23
10-05-19 22.63 23.12 22.32 586,600 22.55 16.11
10-05-18 23.91 24.22 22.66 985,900 22.77 16.27
10-05-17 24.44 24.88 23.67 688,600 24.34 17.18
Date Open High Low Vol Cls adjCls
10-05-14 24.88 24.91 24.13 583,500 24.41 17.23
10-05-13 25.05 25.24 24.88 741,600 25.11 17.72
10-05-12 24.40 25.18 24.36 708,000 25.17 17.76
10-05-11 23.82 24.59 23.64 651,900 24.33 17.17
10-05-10 23.56 24.27 23.44 634,700 24.26 17.12
10-05-07 22.88 23.32 22.00 943,300 22.43 15.83
10-05-06 23.54 23.74 21.12 1,043,600 22.91 16.17
10-05-05 23.99 24.10 23.62 502,400 23.69 16.72
10-05-04 24.48 24.62 23.91 823,100 24.13 17.03
Date Open High Low Vol Cls adjCls
10-05-03 24.21 25.00 24.20 638,900 24.92 17.59
10-04-30 24.83 24.93 24.14 615,400 24.14 17.04
10-04-29 24.57 24.90 24.51 662,200 24.89 17.57
10-04-28 24.16 24.44 24.04 1,312,200 24.31 17.16
10-04-27 23.85 24.19 23.83 1,417,600 24.02 16.95
10-04-26 23.58 24.03 23.58 1,036,400 24.01 16.95
10-04-23 23.53 23.78 23.43 464,100 23.74 16.75
10-04-22 23.20 23.68 23.07 407,400 23.64 16.68
10-04-21 23.18 23.54 23.16 438,000 23.44 16.54
Date Open High Low Vol Cls adjCls
10-04-20 23.01 23.28 22.80 425,200 23.22 16.39
10-04-19 22.69 23.15 22.55 686,800 23.15 16.34
10-04-16 23.34 23.40 22.69 728,400 22.75 16.06
10-04-15 24.00 24.00 23.35 405,100 23.35 16.48
10-04-14 24.38 24.45 23.92 475,100 24.04 16.97
10-04-13 23.81 24.26 23.59 564,800 24.20 17.08
10-04-12 24.01 24.16 23.91 627,600 23.96 16.91
10-04-09 23.86 24.11 23.50 492,000 24.09 17.00
10-04-08 23.73 23.85 23.59 372,700 23.67 16.71
Date Open High Low Vol Cls adjCls
10-04-07 24.03 24.06 23.68 358,200 23.77 16.78
10-04-06 23.70 24.09 23.62 613,100 24.03 16.96
10-04-05 23.50 23.84 23.35 517,700 23.84 16.83
10-04-01 23.51 23.54 23.15 440,600 23.32 16.46
10-03-31 23.59 23.73 23.29 454,200 23.29 16.44
10-03-30 23.71 23.89 23.57 309,700 23.64 16.68
10-03-29 23.96 23.96 23.65 380,400 23.80 16.80
10-03-26 24.12 24.45 23.89 594,700 23.94 16.90
10-03-25 24.26 24.57 24.05 679,200 24.08 16.99
Date Open High Low Vol Cls adjCls
10-03-24 23.91 24.40 23.91 612,700 24.13 17.03
10-03-23 24.05 24.29 23.83 936,900 24.02 16.95
10-03-22 23.65 24.38 23.56 666,900 24.38 17.21
10-03-19 23.93 24.07 23.51 1,009,100 23.93 16.89
10-03-18 23.93 23.98 23.69 660,700 23.89 16.86
10-03-17 23.85 23.98 23.62 804,300 23.92 16.88
10-03-16 22.90 23.78 22.84 546,500 23.72 16.74
10-03-15 22.51 22.99 22.51 743,400 22.90 16.16
10-03-12 22.82 23.13 22.64 462,800 23.05 16.27
Date Open High Low Vol Cls adjCls
10-03-11 22.44 22.74 22.35 518,500 22.73 16.04
10-03-10 22.25 22.59 22.05 587,100 22.58 15.94
10-03-09 22.01 22.65 21.91 654,000 22.24 15.70
10-03-08 21.63 22.12 21.60 360,500 22.06 15.57
10-03-05 21.30 21.71 21.15 608,800 21.69 15.31
10-03-04 21.07 21.22 20.89 429,600 21.22 14.98
10-03-03 21.08 21.16 20.91 399,500 20.95 14.79
10-03-02 21.07 21.12 20.83 495,300 21.09 14.88
10-03-01 21.05 21.13 20.89 466,400 21.04 14.85
Date Open High Low Vol Cls adjCls
10-02-26 20.63 21.12 20.52 626,600 20.89 14.74
10-02-25 20.50 20.70 20.33 551,300 20.67 14.59
10-02-24 20.48 20.84 20.45 419,600 20.68 14.60
10-02-23 20.91 20.94 20.41 593,600 20.42 14.41
10-02-22 20.86 21.00 20.64 506,500 20.91 14.76
10-02-19 20.79 21.00 20.70 519,700 20.84 14.71
10-02-18 20.52 20.82 20.34 446,900 20.80 14.68
10-02-17 20.40 20.55 20.36 467,700 20.54 14.50
10-02-16 20.12 20.39 20.05 529,800 20.37 14.38
Date Open High Low Vol Cls adjCls
10-02-12 19.87 20.28 19.80 717,300 20.26 14.09
10-02-11 19.93 20.16 19.70 722,900 20.09 13.97
10-02-10 19.92 20.29 19.61 538,700 20.00 13.91
10-02-09 20.37 20.43 19.95 548,700 20.01 13.91
10-02-08 20.79 20.97 20.11 479,700 20.13 14.00
10-02-05 20.71 20.90 20.25 637,300 20.87 14.51
10-02-04 21.40 21.55 20.67 684,300 20.68 14.38
10-02-03 21.50 21.77 21.28 566,900 21.59 15.01
10-02-02 21.41 21.73 21.16 491,200 21.68 15.07
Date Open High Low Vol Cls adjCls
10-02-01 21.10 21.43 20.95 724,600 21.36 14.85
10-01-29 21.30 21.54 20.89 767,300 20.97 14.58
10-01-28 21.45 21.51 20.86 658,600 21.14 14.70
10-01-27 21.16 21.38 20.94 622,600 21.34 14.84
10-01-26 21.31 21.50 21.07 714,100 21.26 14.78
10-01-25 21.33 21.38 20.95 516,500 21.34 14.84
10-01-22 21.45 21.71 21.09 850,000 21.12 14.69
10-01-21 22.00 22.06 21.47 686,000 21.47 14.93
10-01-20 22.08 22.16 21.77 408,900 21.94 15.26
Date Open High Low Vol Cls adjCls
10-01-19 21.68 22.26 21.62 839,700 22.24 15.46
10-01-15 21.63 21.73 21.49 579,800 21.62 15.03
10-01-14 21.54 21.77 21.42 505,500 21.66 15.06
10-01-13 21.06 21.75 21.06 762,700 21.70 15.09
10-01-12 21.23 21.44 20.90 567,800 21.07 14.65
10-01-11 21.41 21.42 21.19 302,800 21.35 14.85
10-01-08 21.34 21.34 21.13 304,300 21.21 14.75
10-01-07 21.16 21.40 21.00 610,800 21.37 14.86
10-01-06 21.54 21.69 21.11 461,500 21.20 14.74
Date Open High Low Vol Cls adjCls
10-01-05 21.54 21.70 21.33 831,200 21.54 14.98
10-01-04 21.73 21.81 21.33 625,500 21.52 14.96
09-12-31 21.92 22.00 21.46 574,100 21.46 14.92
09-12-30 21.71 21.93 21.63 561,800 21.92 15.24
09-12-29 21.82 21.86 21.65 455,200 21.77 15.14
09-12-28 21.84 21.93 21.68 542,600 21.81 15.16
09-12-24 21.79 21.86 21.67 295,600 21.80 15.16
09-12-23 21.82 21.99 21.72 491,600 21.75 15.12
09-12-22 21.69 21.82 21.63 782,100 21.73 15.11
Date Open High Low Vol Cls adjCls
09-12-21 21.77 21.87 21.58 448,100 21.69 15.08
09-12-18 21.71 21.72 21.50 1,038,900 21.68 15.07
09-12-17 21.60 21.80 21.50 517,300 21.65 15.05
09-12-16 21.67 21.83 21.58 754,700 21.74 15.12
09-12-15 21.75 21.75 21.50 495,000 21.55 14.98
09-12-14 21.74 21.81 21.49 627,800 21.79 15.15
09-12-11 21.74 21.84 21.50 470,000 21.66 15.06
09-12-10 22.01 22.05 21.50 336,400 21.64 15.05
09-12-09 22.11 22.22 21.91 490,500 21.96 15.27
Date Open High Low Vol Cls adjCls
09-12-08 22.11 22.38 22.03 537,700 22.11 15.37
09-12-07 22.42 22.48 22.11 711,100 22.28 15.49
09-12-04 22.50 22.77 22.00 712,300 22.41 15.58
09-12-03 22.37 22.76 22.04 539,100 22.13 15.39
09-12-02 21.87 22.55 21.83 832,600 22.32 15.52
09-12-01 22.32 22.43 22.00 439,200 22.24 15.46
09-11-30 21.28 22.18 21.05 844,700 22.09 15.36
09-11-27 20.85 21.59 20.83 391,400 21.27 14.79
09-11-25 21.75 21.75 21.50 324,700 21.50 14.95
Date Open High Low Vol Cls adjCls
09-11-24 21.70 21.76 21.49 472,300 21.64 15.05
09-11-23 21.94 22.20 21.60 562,900 21.74 15.12
09-11-20 21.38 21.73 21.37 456,900 21.58 15.00
09-11-19 21.68 21.75 21.48 741,600 21.54 14.98
09-11-18 21.80 21.92 21.44 815,400 21.88 15.21
09-11-17 22.09 22.55 21.96 919,300 22.01 15.04
09-11-16 21.57 22.36 21.49 834,600 22.17 15.15
09-11-13 21.26 21.39 20.97 701,400 21.36 14.59
09-11-12 21.24 21.49 21.06 927,000 21.11 14.42
Date Open High Low Vol Cls adjCls
09-11-11 21.21 21.45 20.89 609,700 21.29 14.54
09-11-10 20.78 21.12 20.14 782,900 21.00 14.35
09-11-09 20.23 20.96 20.10 961,900 20.89 14.27
09-11-06 19.89 20.23 19.75 843,400 19.98 13.65
09-11-05 20.34 20.34 19.85 955,000 20.17 13.78
09-11-04 20.77 20.89 19.98 1,030,200 20.02 13.68
09-11-03 20.05 20.68 20.02 1,303,300 20.66 14.11
09-11-02 20.96 21.40 20.08 1,617,100 20.22 13.81
09-10-30 20.93 21.20 20.51 1,153,500 20.83 14.23
Date Open High Low Vol Cls adjCls
09-10-29 20.74 21.47 20.55 945,500 21.29 14.54
09-10-28 20.91 21.20 20.35 792,900 20.38 13.92
09-10-27 21.06 21.32 20.81 678,100 20.97 14.33
09-10-26 20.93 21.43 20.86 714,700 20.95 14.31
09-10-23 21.22 21.30 20.66 782,900 20.84 14.24
09-10-22 20.94 21.20 20.53 887,400 21.17 14.46
09-10-21 21.39 21.77 20.87 655,700 20.93 14.30
09-10-20 21.71 21.71 21.25 483,900 21.42 14.63
09-10-19 21.54 21.95 21.31 517,000 21.77 14.87
Date Open High Low Vol Cls adjCls
09-10-16 21.48 21.65 21.08 662,800 21.37 14.60
09-10-15 21.55 21.84 21.50 418,000 21.71 14.83
09-10-14 21.40 21.87 21.16 507,300 21.76 14.87
09-10-13 21.35 21.43 20.88 439,900 21.14 14.44
09-10-12 21.60 21.65 21.29 218,300 21.45 14.65
09-10-09 21.18 21.49 20.91 652,800 21.48 14.67
09-10-08 21.09 21.37 20.98 857,500 21.14 14.44
09-10-07 20.62 20.88 20.36 333,400 20.82 14.22
09-10-06 21.06 21.34 20.38 543,600 20.67 14.12
Date Open High Low Vol Cls adjCls
09-10-05 20.50 20.91 20.33 729,600 20.85 14.24
09-10-02 20.04 20.90 19.85 745,100 20.52 14.02
09-10-01 20.96 21.14 20.17 910,100 20.30 13.87
09-09-30 21.31 21.47 20.84 755,900 21.13 14.44
09-09-29 21.65 21.82 21.19 457,900 21.25 14.52
09-09-28 21.23 21.74 21.02 888,000 21.69 14.82
09-09-25 21.12 21.44 20.87 388,500 21.13 14.44
09-09-24 21.73 21.84 20.89 735,100 21.27 14.53
09-09-23 22.58 22.59 21.56 620,500 21.61 14.76
Date Open High Low Vol Cls adjCls
09-09-22 21.99 22.44 21.87 601,700 22.41 15.31
09-09-21 21.83 22.09 21.69 504,200 21.83 14.91
09-09-18 22.34 22.49 21.82 914,800 22.06 15.07
09-09-17 22.51 23.26 21.94 956,700 22.21 15.17
09-09-16 22.29 22.60 22.13 908,400 22.50 15.37
09-09-15 21.99 22.63 21.78 1,255,800 22.13 15.12
09-09-14 21.42 22.16 21.33 451,900 22.12 15.11
09-09-11 21.67 21.86 21.34 492,300 21.64 14.78
09-09-10 21.44 21.71 21.03 590,300 21.70 14.82
Date Open High Low Vol Cls adjCls
09-09-09 20.94 21.53 20.76 547,200 21.52 14.70
09-09-08 20.61 21.01 20.42 661,300 21.01 14.35
09-09-04 20.09 20.46 19.70 942,700 20.43 13.96
09-09-03 19.87 20.11 19.55 734,100 20.09 13.72
09-09-02 20.28 20.38 19.76 1,076,800 19.79 13.52
09-09-01 21.57 21.57 20.38 1,292,200 20.38 13.92
09-08-31 21.69 21.90 21.48 660,800 21.65 14.79
09-08-28 21.87 22.12 21.65 674,400 21.98 15.02
09-08-27 21.36 21.81 21.02 791,200 21.76 14.87
Date Open High Low Vol Cls adjCls
09-08-26 21.24 21.46 21.03 779,800 21.41 14.63
09-08-25 21.14 21.54 21.14 658,300 21.24 14.51
09-08-24 21.36 21.50 21.05 584,900 21.13 14.44
09-08-21 21.12 21.92 20.98 1,061,400 21.22 14.50
09-08-20 20.22 20.83 20.12 813,900 20.80 14.21
09-08-19 20.23 20.27 19.91 775,500 20.17 13.78
09-08-18 20.37 20.79 20.25 738,200 20.55 13.78
09-08-17 20.31 20.80 20.18 1,126,000 20.28 13.59
09-08-14 21.06 21.08 20.52 866,600 20.98 14.06
Date Open High Low Vol Cls adjCls
09-08-13 21.51 21.51 20.88 1,015,500 21.04 14.10
09-08-12 21.83 22.16 21.00 1,549,000 21.10 14.14
09-08-11 20.70 21.06 20.33 1,783,600 20.96 14.05
09-08-10 21.34 21.42 20.77 1,197,000 20.81 13.95
09-08-07 20.83 21.90 20.45 1,255,300 21.61 14.49
09-08-06 20.93 21.31 20.27 1,281,000 20.39 13.67
09-08-05 19.75 20.85 19.75 958,500 20.73 13.90
09-08-04 19.44 20.21 19.24 1,415,800 20.01 13.41
09-08-03 19.75 19.80 19.23 721,700 19.65 13.17
Date Open High Low Vol Cls adjCls
09-07-31 19.50 19.80 19.28 626,400 19.41 13.01
09-07-30 19.36 19.84 19.08 1,168,000 19.57 13.12
09-07-29 18.92 19.19 18.80 491,900 18.97 12.72
09-07-28 18.98 19.22 18.89 594,800 19.08 12.79
09-07-27 18.97 19.30 18.76 639,100 19.26 12.91
09-07-24 18.90 19.09 18.73 615,100 18.94 12.70
09-07-23 18.53 19.47 18.28 1,109,200 19.14 12.83
09-07-22 18.08 18.70 18.04 627,800 18.52 12.42
09-07-21 18.58 18.58 18.10 952,900 18.27 12.25
Date Open High Low Vol Cls adjCls
09-07-20 18.17 18.47 17.94 1,216,100 18.42 12.35
09-07-17 18.38 18.58 17.81 1,254,000 17.92 12.01
09-07-16 18.09 18.58 17.63 6,970,200 18.58 12.46
09-07-15 17.94 18.28 17.70 1,134,300 18.18 12.19
09-07-14 17.53 17.72 17.16 812,400 17.71 11.87
09-07-13 17.05 17.63 16.73 1,388,100 17.56 11.77
09-07-10 16.84 17.01 16.49 1,787,500 16.82 11.28
09-07-09 16.60 16.64 16.08 737,000 16.12 10.81
09-07-08 16.39 16.59 16.09 813,700 16.51 11.07
Date Open High Low Vol Cls adjCls
09-07-07 16.63 16.80 16.24 969,900 16.31 10.93
09-07-06 15.96 16.64 15.78 934,700 16.58 11.11
09-07-02 17.08 17.08 15.91 1,318,100 15.91 10.67
09-07-01 16.92 17.58 16.68 644,900 17.49 11.72
09-06-30 16.89 16.97 16.69 604,600 16.83 11.28
09-06-29 16.61 16.86 16.41 477,500 16.82 11.28
09-06-26 16.43 16.67 16.04 1,019,200 16.59 11.12
09-06-25 16.21 16.47 15.94 633,700 16.46 11.03
09-06-24 16.12 16.42 16.01 829,100 16.20 10.86
Date Open High Low Vol Cls adjCls
09-06-23 15.96 16.16 15.76 648,700 15.88 10.65
09-06-22 16.56 16.65 15.77 941,800 15.85 10.63
09-06-19 16.50 16.82 16.30 1,257,600 16.67 11.17
09-06-18 16.17 16.39 15.90 573,700 16.28 10.91
09-06-17 16.21 16.47 15.70 869,300 15.98 10.71
09-06-16 16.25 16.58 15.76 569,400 16.17 10.84
09-06-15 17.12 17.29 16.07 1,013,700 16.22 10.87
09-06-12 16.51 17.39 16.35 826,600 17.36 11.64
09-06-11 17.19 17.29 16.64 626,600 16.64 11.15
Date Open High Low Vol Cls adjCls
09-06-10 18.03 18.04 16.62 1,222,900 17.00 11.40
09-06-09 18.28 18.28 17.82 537,900 17.87 11.98
09-06-08 17.97 18.29 17.82 522,900 18.04 12.09
09-06-05 18.04 18.35 17.78 663,600 17.97 12.05
09-06-04 17.28 18.13 17.22 816,400 18.07 12.11
09-06-03 16.92 17.38 16.87 472,800 17.33 11.62
09-06-02 17.32 17.47 16.89 1,148,400 17.16 11.50
09-06-01 16.57 17.52 16.57 1,413,500 17.23 11.55
09-05-29 16.09 16.52 15.66 1,089,000 16.47 11.04
Date Open High Low Vol Cls adjCls
09-05-28 16.10 16.19 15.43 851,200 16.10 10.79
09-05-27 16.31 16.44 15.65 1,295,600 15.78 10.58
09-05-26 15.50 16.52 15.38 1,397,300 16.42 11.01
09-05-22 16.12 16.18 15.56 660,800 15.61 10.46
09-05-21 15.49 16.21 15.35 759,800 15.98 10.71
09-05-20 16.82 17.13 15.77 1,395,600 15.81 10.60
09-05-19 17.20 17.49 16.76 955,700 16.96 11.11
09-05-18 16.36 17.39 16.10 1,484,200 17.28 11.32
09-05-15 16.52 16.80 15.78 1,348,100 16.00 10.48
Date Open High Low Vol Cls adjCls
09-05-14 16.29 16.92 16.00 1,234,900 16.77 10.99
09-05-13 16.69 16.71 16.17 1,673,500 16.24 10.64
09-05-12 16.74 17.34 16.27 995,900 16.92 11.08
09-05-11 16.69 17.05 16.54 1,366,100 16.56 10.85
09-05-08 16.58 17.48 16.14 1,468,600 17.31 11.34
09-05-07 17.05 17.25 15.81 1,851,400 16.12 10.56
09-05-06 16.66 17.15 16.09 1,639,900 16.81 11.01
09-05-05 17.25 17.25 16.42 1,426,200 16.45 10.78
09-05-04 16.76 17.51 16.25 2,239,900 17.36 11.37
Date Open High Low Vol Cls adjCls
09-05-01 16.77 16.77 16.03 1,200,300 16.19 10.61
09-04-30 17.62 17.62 16.46 1,018,300 16.79 11.00
09-04-29 16.62 17.53 16.33 1,250,900 17.36 11.37
09-04-28 15.70 16.74 15.68 764,100 16.38 10.73
09-04-27 16.23 16.78 15.42 1,753,900 15.96 10.46
09-04-24 16.08 17.23 15.64 1,728,500 16.68 10.93
09-04-23 15.29 16.08 14.96 1,324,300 15.98 10.47
09-04-22 15.86 16.23 14.92 1,466,800 15.22 9.97
09-04-21 14.39 16.19 14.07 2,128,300 16.11 10.55
Date Open High Low Vol Cls adjCls
09-04-20 15.05 15.42 14.48 1,899,300 14.52 9.51
09-04-17 15.79 16.40 15.18 1,531,100 15.97 10.46
09-04-16 15.64 16.55 14.83 1,505,000 15.99 10.48
09-04-15 14.41 15.85 14.10 1,620,500 15.75 10.32
09-04-14 15.69 15.69 14.41 1,829,000 14.51 9.51
09-04-13 15.48 16.34 15.15 1,197,400 16.08 10.53
09-04-09 14.69 15.87 14.40 1,792,600 15.84 10.38
09-04-08 14.48 14.98 13.93 1,572,700 14.23 9.32
09-04-07 15.61 15.62 14.47 1,446,100 14.48 9.49
Date Open High Low Vol Cls adjCls
09-04-06 15.32 16.26 15.10 1,417,500 15.97 10.46
09-04-03 15.11 16.23 14.42 1,754,000 16.18 10.60
09-04-02 14.90 15.30 14.53 1,840,600 15.13 9.91
09-04-01 14.52 14.97 14.25 1,262,100 14.46 9.47
09-03-31 14.42 15.20 14.04 1,905,400 14.99 9.82
09-03-30 14.15 14.52 13.90 1,410,600 14.16 9.28
09-03-27 14.94 15.32 14.57 1,305,300 14.71 9.64
09-03-26 14.71 15.37 14.11 1,685,800 15.31 10.03
09-03-25 14.48 14.97 13.39 1,593,100 14.66 9.60
Date Open High Low Vol Cls adjCls
09-03-24 15.50 15.78 14.28 1,848,100 14.34 9.39
09-03-23 13.92 16.07 13.79 2,411,500 16.04 10.51
09-03-20 14.54 14.55 13.36 1,644,800 13.39 8.77
09-03-19 15.12 15.51 14.33 1,561,800 14.46 9.47
09-03-18 14.32 15.26 14.06 2,467,400 15.18 9.95
09-03-17 13.31 14.73 13.04 1,492,700 14.72 9.64
09-03-16 14.45 14.47 13.30 1,617,500 13.32 8.73
09-03-13 14.77 14.80 13.91 1,341,700 14.43 9.45
09-03-12 13.95 14.86 13.60 2,027,100 14.74 9.66
Date Open High Low Vol Cls adjCls
09-03-11 14.41 14.50 13.76 1,611,400 14.00 9.17
09-03-10 13.54 14.40 13.17 2,775,000 14.35 9.40
09-03-09 12.55 13.10 12.47 1,065,700 12.98 8.50
09-03-06 12.96 13.34 12.06 1,764,900 12.78 8.37
09-03-05 13.45 13.83 12.82 1,724,600 12.96 8.49
09-03-04 13.99 14.30 13.50 1,646,100 13.95 9.14
09-03-03 14.11 14.36 12.85 2,161,600 13.69 8.97
09-03-02 14.13 14.54 13.65 2,323,800 13.82 9.05
09-02-27 14.51 15.06 14.38 2,227,400 14.49 9.49
Date Open High Low Vol Cls adjCls
09-02-26 15.10 16.05 14.74 2,043,000 14.89 9.76
09-02-25 15.16 15.79 14.48 2,028,100 15.16 9.93
09-02-24 13.21 15.28 13.21 3,034,600 15.13 9.91
09-02-23 15.44 15.48 13.22 2,335,700 13.40 8.78
09-02-20 13.42 14.87 13.11 2,404,900 14.63 9.58
09-02-19 15.23 15.23 13.62 1,342,900 13.73 9.00
09-02-18 14.83 14.90 14.16 1,050,000 14.73 9.65
09-02-17 15.34 15.48 14.69 1,687,500 14.76 9.42
09-02-13 16.56 16.80 15.72 1,626,600 15.78 10.07
Date Open High Low Vol Cls adjCls
09-02-12 15.94 16.80 15.51 1,864,800 16.68 10.64
09-02-11 16.68 16.92 15.84 1,545,000 16.54 10.55
09-02-10 18.02 18.31 16.38 1,760,000 16.48 10.52
09-02-09 18.10 18.33 17.54 849,900 18.20 11.61
09-02-06 16.74 18.24 16.73 1,660,000 18.06 11.52
09-02-05 16.46 17.26 15.86 2,044,300 16.74 10.68
09-02-04 16.93 17.37 16.47 1,431,100 16.69 10.65
09-02-03 17.33 17.33 16.41 1,211,200 16.75 10.69
09-02-02 16.24 16.93 15.62 1,471,200 16.80 10.72
Date Open High Low Vol Cls adjCls
09-01-30 17.45 17.65 16.08 2,292,900 16.51 10.53
09-01-29 18.41 18.80 16.97 1,910,700 17.07 10.89
09-01-28 18.00 18.91 17.39 2,345,200 18.77 11.98
09-01-27 17.48 18.17 17.18 1,385,400 17.49 11.16
09-01-26 17.32 18.28 17.19 804,300 17.75 11.33
09-01-23 16.56 17.81 16.19 1,527,700 17.64 11.26
09-01-22 17.36 18.20 17.04 1,423,300 17.13 10.93
09-01-21 17.03 18.30 16.50 1,891,300 17.83 11.38
09-01-20 19.61 20.28 16.77 1,981,300 16.98 10.83
Date Open High Low Vol Cls adjCls
09-01-16 19.60 19.60 18.00 1,434,000 19.14 12.21
09-01-15 17.83 19.17 17.11 1,084,300 18.75 11.96
09-01-14 18.02 18.63 17.63 1,144,700 17.83 11.38
09-01-13 18.14 18.83 17.90 1,103,200 18.67 11.91
09-01-12 18.80 18.87 17.79 1,179,900 18.28 11.66
09-01-09 20.07 20.14 18.56 1,157,100 18.71 11.94
09-01-08 19.75 20.31 19.55 816,700 19.97 12.74
09-01-07 20.26 20.65 19.74 1,423,700 19.97 12.74
09-01-06 21.33 21.57 19.97 1,923,600 20.78 13.26
Date Open High Low Vol Cls adjCls
09-01-05 21.88 22.16 21.02 967,600 21.13 13.48
09-01-02 23.46 23.59 21.81 863,500 21.98 14.02
08-12-31 22.46 23.75 22.34 1,013,700 23.48 14.98
08-12-30 21.64 22.49 21.35 728,600 22.47 14.34
08-12-29 22.28 22.28 20.84 1,005,900 21.41 13.66
08-12-26 22.05 22.81 21.64 437,500 22.44 14.32
08-12-24 22.37 22.49 21.64 454,500 22.18 14.15
08-12-23 22.17 22.76 21.43 835,400 22.50 14.36
08-12-22 22.27 22.61 20.57 942,700 21.98 14.02
Date Open High Low Vol Cls adjCls
08-12-19 21.01 22.66 21.00 1,352,500 22.23 14.18
08-12-18 23.75 23.75 20.45 1,305,900 20.69 13.20
08-12-17 21.53 23.48 20.51 1,658,000 22.83 14.57
08-12-16 20.21 23.11 20.15 1,910,000 23.11 14.75
08-12-15 20.62 20.82 19.04 1,112,200 19.83 12.65
08-12-12 17.76 20.59 17.51 1,939,800 20.52 13.09
08-12-11 20.90 21.45 18.00 2,054,200 18.18 11.60
08-12-10 20.57 21.74 19.74 1,139,300 21.51 13.72
08-12-09 20.77 21.54 19.55 1,554,100 19.74 12.60
Date Open High Low Vol Cls adjCls
08-12-08 19.60 21.20 19.07 1,878,700 21.20 13.53
08-12-05 16.25 19.36 16.25 1,782,700 19.04 12.15
08-12-04 16.84 17.88 16.27 1,671,700 16.54 10.55
08-12-03 16.80 17.49 16.03 1,704,700 17.11 10.92
08-12-02 15.53 17.46 15.53 2,343,400 17.27 11.02
08-12-01 18.86 18.88 15.07 1,469,300 15.17 9.68
08-11-28 18.73 19.50 18.70 792,800 19.18 12.24
08-11-26 18.76 20.04 18.26 1,513,600 19.52 12.45
08-11-25 19.81 21.21 17.59 1,445,300 19.28 12.30
Date Open High Low Vol Cls adjCls
08-11-24 17.53 20.45 16.54 1,986,500 19.79 12.63
08-11-21 15.68 18.03 14.29 2,108,300 17.05 10.88
08-11-20 17.72 18.65 15.39 1,691,500 15.90 10.15
08-11-19 20.01 20.20 17.59 1,253,000 17.96 11.46
08-11-18 19.91 20.69 19.07 993,100 20.37 13.00
08-11-17 19.80 20.96 19.27 905,900 19.91 12.70
08-11-14 22.19 22.84 20.48 1,041,900 20.69 12.96
08-11-13 20.21 22.66 19.07 1,626,700 22.22 13.91
08-11-12 19.54 20.54 19.00 993,500 19.76 12.37
Date Open High Low Vol Cls adjCls
08-11-11 20.50 21.40 19.30 881,600 19.84 12.42
08-11-10 23.42 23.47 20.77 804,000 21.09 13.21
08-11-07 21.37 23.25 20.90 873,100 23.04 14.43
08-11-06 22.15 22.47 21.02 956,700 21.15 13.24
08-11-05 24.69 25.02 21.95 1,036,500 22.23 13.92
08-11-04 25.52 25.69 24.40 681,000 25.05 15.69
08-11-03 25.23 25.53 24.65 711,400 24.84 15.55
08-10-31 24.78 25.58 24.04 1,725,500 25.55 16.00
08-10-30 24.24 24.99 23.37 732,300 24.99 15.65
Date Open High Low Vol Cls adjCls
08-10-29 24.04 25.15 23.24 971,600 23.44 14.68
08-10-28 21.81 24.55 20.57 1,340,900 24.30 15.22
08-10-27 21.95 23.45 21.10 679,200 21.17 13.26
08-10-24 21.90 23.26 20.63 819,800 22.44 14.05
08-10-23 23.23 23.80 21.41 1,139,300 23.21 14.53
08-10-22 23.49 24.32 22.47 1,084,100 23.10 14.46
08-10-21 23.85 24.80 23.66 638,500 23.92 14.98
08-10-20 24.50 24.55 22.95 459,900 24.20 15.15
08-10-17 23.36 25.45 23.05 1,140,800 24.00 15.03
Date Open High Low Vol Cls adjCls
08-10-16 23.80 24.70 21.42 1,283,100 24.50 15.34
08-10-15 25.26 25.66 22.25 1,116,200 22.80 14.28
08-10-14 28.67 28.67 23.82 992,700 26.08 16.33
08-10-13 29.19 29.75 26.02 1,439,800 27.13 16.99
08-10-10 22.53 27.60 22.13 2,598,200 27.60 17.28
08-10-09 26.54 27.12 23.57 1,208,000 23.57 14.76
08-10-08 26.20 27.58 25.12 1,337,100 25.89 16.21
08-10-07 27.22 27.50 25.91 1,510,000 26.24 16.43
08-10-06 26.38 27.47 24.91 1,300,100 27.10 16.97
Date Open High Low Vol Cls adjCls
08-10-03 28.61 29.11 27.14 1,198,900 27.57 17.26
08-10-02 28.67 28.70 27.95 905,300 28.05 17.56
08-10-01 28.78 29.15 28.11 793,800 28.84 18.06
08-09-30 25.32 29.17 25.32 1,424,000 29.15 18.25
08-09-29 27.12 27.61 26.27 1,136,900 26.41 16.54
08-09-26 26.00 27.95 25.11 956,600 27.94 17.50
08-09-25 26.40 27.54 25.90 2,034,500 27.03 16.93
08-09-24 26.07 26.77 25.86 4,272,000 26.57 16.64
08-09-23 27.22 27.22 25.75 2,068,200 25.90 16.22
Date Open High Low Vol Cls adjCls
08-09-22 30.40 30.59 27.20 1,458,800 27.50 17.22
08-09-19 30.49 32.00 29.73 1,807,500 31.64 19.81
08-09-18 28.41 31.50 28.05 1,988,300 30.50 19.10
08-09-17 28.54 29.47 27.77 1,134,200 28.03 17.55
08-09-16 27.63 29.23 27.46 1,153,200 29.23 18.30
08-09-15 28.13 28.95 27.73 992,000 27.80 17.41
08-09-12 28.46 29.11 28.42 414,800 29.07 18.20
08-09-11 28.00 28.74 27.66 537,400 28.64 17.93
08-09-10 28.55 28.81 27.67 675,100 28.55 17.88
Date Open High Low Vol Cls adjCls
08-09-09 29.10 29.63 28.09 809,600 28.22 17.67
08-09-08 29.30 29.30 28.36 811,100 29.24 18.31
08-09-05 27.90 28.02 27.48 364,700 27.91 17.48
08-09-04 28.63 28.88 27.98 603,700 28.10 17.60
08-09-03 28.19 29.10 28.16 672,600 28.93 18.12
08-09-02 29.05 29.47 27.94 438,200 28.44 17.81
08-08-29 28.79 29.03 28.56 333,500 28.67 17.95
08-08-28 28.23 29.17 28.11 406,600 29.17 18.27
08-08-27 27.16 28.10 27.16 291,900 28.07 17.58
Date Open High Low Vol Cls adjCls
08-08-26 27.42 27.82 27.14 307,700 27.59 17.28
08-08-25 27.87 27.95 27.27 333,400 27.42 17.17
08-08-22 27.27 28.46 27.27 572,500 28.26 17.70
08-08-21 27.10 27.76 27.10 398,100 27.36 17.13
08-08-20 27.74 27.92 27.30 562,100 27.86 17.45
08-08-19 27.31 27.85 27.21 538,900 27.60 17.28
08-08-18 28.60 28.90 27.76 533,800 28.16 17.63
08-08-15 29.13 29.65 28.19 597,000 28.56 17.88
08-08-14 28.26 29.16 28.26 507,700 28.95 18.13
Date Open High Low Vol Cls adjCls
08-08-13 28.40 28.75 27.69 793,500 28.58 17.90
08-08-12 29.16 29.20 28.45 671,000 28.76 17.77
08-08-11 28.60 29.95 28.57 903,400 29.49 18.22
08-08-08 28.02 29.16 27.51 848,400 28.94 17.88
08-08-07 27.76 28.60 27.48 730,000 27.91 17.24
08-08-06 28.54 29.00 28.20 1,353,100 28.43 17.56
08-08-05 28.83 30.31 28.77 731,800 30.05 18.56
08-08-04 28.99 29.34 28.69 630,600 28.83 17.81
08-08-01 29.21 29.31 28.13 459,100 29.09 17.97
Date Open High Low Vol Cls adjCls
08-07-31 28.47 29.24 28.02 584,600 29.01 17.92
08-07-30 29.60 29.72 27.93 773,200 28.96 17.89
08-07-29 28.19 29.54 28.19 973,900 29.36 18.14
08-07-28 28.22 28.83 27.90 750,200 28.00 17.30
08-07-25 27.53 28.57 27.34 775,600 28.38 17.53
08-07-24 28.96 28.96 27.15 886,000 27.29 16.86
08-07-23 28.45 29.50 28.19 931,500 28.79 17.79
08-07-22 27.04 28.63 26.65 754,600 28.55 17.64
08-07-21 26.74 27.30 26.37 798,700 27.04 16.71
Date Open High Low Vol Cls adjCls
08-07-18 27.30 27.35 26.52 596,900 26.79 16.55
08-07-17 25.69 27.42 25.69 769,000 27.20 16.80
08-07-16 25.15 26.65 24.91 919,000 26.58 16.42
08-07-15 24.11 26.36 23.87 991,000 25.09 15.50
08-07-14 25.55 25.55 24.30 582,400 24.41 15.08
08-07-11 24.03 25.76 24.02 576,300 25.09 15.50
08-07-10 23.88 25.04 23.86 631,900 24.63 15.22
08-07-09 26.49 26.49 23.84 941,100 23.85 14.73
08-07-08 23.70 26.32 23.57 906,500 26.28 16.24
Date Open High Low Vol Cls adjCls
08-07-07 23.70 24.21 23.58 652,800 23.74 14.67
08-07-03 23.66 24.09 23.45 202,700 23.69 14.64
08-07-02 24.31 24.35 23.59 406,500 23.64 14.60
08-07-01 23.50 24.39 23.50 902,000 24.37 15.06
08-06-30 23.70 24.07 23.55 816,500 23.77 14.68
08-06-27 24.00 24.30 23.69 547,200 23.70 14.64
08-06-26 24.54 24.65 24.04 570,200 24.13 14.91
08-06-25 24.80 25.41 24.49 511,700 24.87 15.36
08-06-24 25.00 25.13 24.43 355,200 24.79 15.32
Date Open High Low Vol Cls adjCls
08-06-23 26.17 26.36 25.04 409,200 25.04 15.47
08-06-20 25.81 26.70 25.81 502,800 25.96 16.04
08-06-19 25.62 26.70 25.62 309,300 26.69 16.49
08-06-18 26.65 26.65 25.70 375,900 25.80 15.94
08-06-17 27.73 27.73 26.54 467,100 26.54 16.40
08-06-16 26.90 27.77 26.90 318,000 27.77 17.16
08-06-13 26.60 27.08 26.36 355,900 27.08 16.73
08-06-12 26.11 26.72 26.01 411,600 26.40 16.31
08-06-11 26.07 26.31 25.52 343,400 25.78 15.93
Date Open High Low Vol Cls adjCls
08-06-10 25.49 26.22 25.13 409,900 26.17 16.17
08-06-09 26.91 27.12 25.56 447,900 25.64 15.84
08-06-06 27.68 27.77 26.88 418,600 26.95 16.65
08-06-05 26.99 27.93 26.98 255,300 27.89 17.23
08-06-04 26.52 27.29 26.38 407,100 27.08 16.73
08-06-03 26.80 27.03 26.35 462,900 26.75 16.53
08-06-02 26.27 26.74 26.20 437,000 26.68 16.48
08-05-30 26.64 26.79 26.18 312,200 26.55 16.40
08-05-29 26.43 26.85 26.21 253,300 26.80 16.56
Date Open High Low Vol Cls adjCls
08-05-28 26.32 26.58 26.14 278,500 26.39 16.30
08-05-27 25.65 26.41 25.65 319,500 26.27 16.23
08-05-23 25.39 25.84 25.24 252,500 25.72 15.89
08-05-22 25.74 25.98 25.48 357,300 25.60 15.82
08-05-21 26.37 26.62 25.66 482,500 25.74 15.90
08-05-20 26.47 26.75 26.13 280,100 26.32 16.26
08-05-19 27.14 27.22 26.58 378,400 26.77 16.54
08-05-16 27.40 27.89 26.61 780,400 27.10 16.74
08-05-15 27.56 28.30 27.00 294,800 28.23 17.44
Date Open High Low Vol Cls adjCls
08-05-14 27.47 27.99 27.37 339,000 27.71 17.12
08-05-13 28.43 28.43 27.36 519,000 27.59 17.04
08-05-12 27.88 28.51 27.51 418,800 28.51 17.38
08-05-09 27.01 27.86 26.90 348,200 27.59 16.81
08-05-08 26.85 27.48 26.55 686,000 27.48 16.75
08-05-07 27.53 27.53 26.76 715,500 27.06 16.49
08-05-06 28.40 28.63 26.97 568,400 28.29 17.24
08-05-05 28.23 28.45 27.81 342,400 28.36 17.28
08-05-02 29.45 29.89 28.29 651,700 28.39 17.30
Date Open High Low Vol Cls adjCls
08-05-01 28.44 29.38 28.08 349,500 29.17 17.78
08-04-30 28.65 29.17 28.08 467,900 28.33 17.27
08-04-29 29.03 29.09 28.28 335,600 28.66 17.47
08-04-28 29.18 29.23 28.66 243,700 29.23 17.81
08-04-25 29.07 29.43 28.44 256,600 29.33 17.88
08-04-24 27.79 29.00 27.63 316,500 29.00 17.67
08-04-23 27.61 28.27 27.41 251,100 27.82 16.95
08-04-22 27.53 27.91 27.12 307,300 27.50 16.76
08-04-21 27.59 27.98 27.49 273,300 27.72 16.89
Date Open High Low Vol Cls adjCls
08-04-18 28.47 28.62 27.72 440,300 27.87 16.99
08-04-17 28.01 28.36 27.79 429,300 28.20 17.19
08-04-16 27.39 28.28 27.09 585,600 28.19 17.18
08-04-15 26.95 27.29 26.71 292,500 27.09 16.51
08-04-14 27.01 27.50 26.79 258,800 26.82 16.35
08-04-11 27.05 27.47 26.71 297,600 27.07 16.50
08-04-10 27.17 27.58 26.59 530,500 27.39 16.69
08-04-09 27.76 27.82 26.97 469,800 27.12 16.53
08-04-08 28.20 28.24 27.58 567,800 27.80 16.94
Date Open High Low Vol Cls adjCls
08-04-07 28.50 28.50 27.97 822,600 28.20 17.19
08-04-04 28.45 28.77 28.02 664,800 28.15 17.16
08-04-03 26.94 28.49 26.78 657,600 28.48 17.36
08-04-02 27.29 27.37 26.56 491,100 27.13 16.53
08-04-01 26.41 27.25 26.38 731,200 27.25 16.61
08-03-31 26.20 27.07 26.10 661,100 26.15 15.94
08-03-28 26.19 26.41 25.79 594,400 26.15 15.94
08-03-27 26.34 26.98 26.01 498,000 26.23 15.99
08-03-26 26.59 26.60 25.90 978,700 26.22 15.98
Date Open High Low Vol Cls adjCls
08-03-25 26.84 26.84 26.01 462,800 26.77 16.32
08-03-24 26.21 26.96 26.02 612,700 26.78 16.32
08-03-20 25.73 26.27 25.40 1,090,700 26.16 15.94
08-03-19 26.19 26.47 25.27 541,700 25.35 15.45
08-03-18 25.59 26.18 25.30 993,500 26.07 15.89
08-03-17 23.65 25.39 23.65 638,200 25.05 15.27
08-03-14 24.37 25.09 23.07 930,700 24.39 14.86
08-03-13 24.10 24.44 23.69 564,300 24.20 14.75
08-03-12 24.83 25.30 24.34 448,300 24.45 14.90
Date Open High Low Vol Cls adjCls
08-03-11 23.83 24.59 23.46 689,800 24.59 14.99
08-03-10 23.30 23.47 23.04 359,700 23.13 14.10
08-03-07 22.33 23.44 22.20 565,500 23.24 14.16
08-03-06 23.22 23.33 22.66 479,000 22.66 13.81
08-03-05 23.94 24.23 23.13 547,400 23.30 14.20
08-03-04 24.04 24.31 23.63 722,600 24.00 14.63
08-03-03 23.75 24.55 23.30 895,800 24.34 14.83
08-02-29 23.37 23.87 23.22 627,000 23.79 14.50
08-02-28 24.00 24.00 23.39 551,800 23.63 14.40
Date Open High Low Vol Cls adjCls
08-02-27 24.33 24.97 23.73 581,800 24.21 14.75
08-02-26 25.63 25.63 24.39 1,335,200 24.61 15.00
08-02-25 24.57 25.14 24.22 662,100 25.14 15.32
08-02-22 24.04 24.55 23.55 511,800 24.55 14.96
08-02-21 24.68 25.00 23.93 495,100 23.97 14.61
08-02-20 24.00 24.91 23.85 617,300 24.60 14.99
08-02-19 24.34 24.51 23.93 431,600 24.22 14.76
08-02-15 23.36 24.14 23.31 371,500 24.14 14.71
08-02-14 24.23 24.31 23.43 431,900 23.55 14.35
Date Open High Low Vol Cls adjCls
08-02-13 25.00 25.00 23.66 566,100 24.15 14.72
08-02-12 24.54 25.11 24.33 532,700 24.93 14.96
08-02-11 25.24 25.43 24.25 431,200 24.37 14.62
08-02-08 25.46 25.96 24.87 563,700 25.18 15.11
08-02-07 24.81 25.58 24.56 684,700 25.56 15.34
08-02-06 25.60 26.21 24.81 557,500 24.85 14.91
08-02-05 25.96 26.29 25.27 737,200 25.29 15.18
08-02-04 26.35 26.62 25.11 1,007,100 26.45 15.87
08-02-01 25.98 26.46 25.78 709,200 26.38 15.83
Date Open High Low Vol Cls adjCls
08-01-31 24.80 26.11 24.66 724,700 25.83 15.50
08-01-30 25.58 25.82 24.77 531,300 24.95 14.97
08-01-29 26.11 26.11 25.17 466,700 25.71 15.43
08-01-28 25.26 25.90 24.82 492,600 25.90 15.54
08-01-25 26.15 26.48 25.02 454,000 25.26 15.16
08-01-24 26.43 26.43 24.71 746,400 25.83 15.50
08-01-23 23.93 26.24 23.93 855,200 26.06 15.64
08-01-22 22.97 25.43 22.81 853,300 24.55 14.73
08-01-18 23.82 24.63 23.60 956,200 23.88 14.33
Date Open High Low Vol Cls adjCls
08-01-17 24.25 24.64 23.68 454,500 23.95 14.37
08-01-16 23.63 24.76 23.49 574,000 24.21 14.53
08-01-15 23.84 24.28 23.49 590,800 23.74 14.24
08-01-14 24.53 24.79 23.75 591,400 24.27 14.56
08-01-11 24.28 24.54 23.60 513,400 24.10 14.46
08-01-10 23.13 25.05 23.00 861,700 24.42 14.65
08-01-09 22.75 23.57 22.02 516,100 23.44 14.06
08-01-08 24.23 24.81 22.83 391,700 22.84 13.70
08-01-07 23.74 24.52 23.09 442,200 24.04 14.42
Date Open High Low Vol Cls adjCls
08-01-04 24.00 24.11 23.50 451,900 23.58 14.15
08-01-03 25.20 25.56 24.13 329,900 24.17 14.50
08-01-02 25.31 25.83 24.81 336,400 25.16 15.10
07-12-31 24.72 25.45 24.44 372,200 25.39 15.24
07-12-28 25.38 25.87 24.43 346,500 24.88 14.93
07-12-27 25.81 26.30 25.46 527,100 25.49 15.30
07-12-26 26.21 26.66 25.70 332,500 26.16 15.70
07-12-24 25.60 26.61 25.56 191,900 26.61 15.97
07-12-21 25.34 25.99 25.13 770,600 25.80 15.48
Date Open High Low Vol Cls adjCls
07-12-20 24.78 25.00 23.87 288,600 24.99 15.00
07-12-19 24.36 24.63 23.88 350,600 24.57 14.74
07-12-18 23.21 24.70 23.21 718,200 24.44 14.66
07-12-17 23.58 23.58 22.85 423,000 23.02 13.81
07-12-14 24.54 24.93 23.73 415,200 23.78 14.27
07-12-13 24.70 24.84 24.24 378,500 24.64 14.78
07-12-12 25.99 26.27 24.50 979,900 24.97 14.98
07-12-11 26.76 26.90 25.04 778,900 25.32 15.19
07-12-10 26.72 26.99 26.26 328,300 26.68 16.01
Date Open High Low Vol Cls adjCls
07-12-07 26.41 26.94 26.32 350,400 26.55 15.93
07-12-06 25.17 26.39 25.14 397,500 26.39 15.84
07-12-05 24.76 25.27 24.59 339,200 25.27 15.16
07-12-04 24.98 25.15 24.16 368,200 24.44 14.66
07-12-03 25.67 25.67 25.05 419,100 25.16 15.10
07-11-30 25.93 26.39 25.21 679,100 25.43 15.26
07-11-29 25.08 25.50 24.58 328,800 25.24 15.15
07-11-28 24.04 25.26 23.73 591,300 25.19 15.12
07-11-27 22.87 23.73 22.72 518,400 23.73 14.24
Date Open High Low Vol Cls adjCls
07-11-26 24.05 24.10 22.78 618,700 22.87 13.72
07-11-23 23.93 24.43 23.66 141,400 24.15 14.49
07-11-21 23.08 23.95 22.83 380,500 23.79 14.27
07-11-20 24.03 24.50 22.90 550,700 23.45 14.07
07-11-19 24.15 24.43 23.54 368,800 23.93 14.36
07-11-16 24.86 25.05 23.99 416,900 24.50 14.70
07-11-15 24.99 25.15 24.19 391,300 24.81 14.89
07-11-14 25.76 25.88 25.01 333,700 25.16 15.10
07-11-13 24.80 25.74 24.40 654,400 25.65 15.39
Date Open High Low Vol Cls adjCls
07-11-12 24.23 25.17 24.21 554,300 24.62 14.54
07-11-09 23.76 24.59 23.47 703,700 24.21 14.30
07-11-08 23.43 24.31 23.15 818,400 24.14 14.26
07-11-07 23.84 23.99 23.20 800,400 23.45 13.85
07-11-06 25.49 25.49 23.50 816,600 24.32 14.36
07-11-05 24.62 24.92 24.20 657,200 24.64 14.55
07-11-02 25.26 25.26 24.00 787,000 24.68 14.58
07-11-01 26.20 26.34 25.24 768,900 25.33 14.96
07-10-31 26.01 26.96 25.79 621,200 26.44 15.62
Date Open High Low Vol Cls adjCls
07-10-30 25.24 25.87 25.24 383,000 25.85 15.27
07-10-29 25.44 25.66 25.23 243,400 25.40 15.00
07-10-26 25.48 25.60 25.14 391,500 25.40 15.00
07-10-25 25.18 25.70 24.43 426,500 25.04 14.79
07-10-24 25.17 25.38 24.62 682,400 25.05 14.80
07-10-23 25.68 25.75 25.05 381,800 25.41 15.01
07-10-22 24.35 25.69 24.31 531,400 25.53 15.08
07-10-19 26.74 26.74 24.64 786,200 24.85 14.68
07-10-18 25.98 26.11 25.38 350,500 25.85 15.27
Date Open High Low Vol Cls adjCls
07-10-17 26.28 26.29 25.59 574,400 26.10 15.42
07-10-16 25.95 26.07 24.86 748,300 25.99 15.35
07-10-15 26.95 26.95 25.93 748,000 26.13 15.43
07-10-12 27.27 27.31 26.76 419,100 26.80 15.83
07-10-11 27.14 27.52 26.97 479,300 27.19 16.06
07-10-10 27.33 27.50 27.08 328,200 27.16 16.04
07-10-09 27.25 27.46 26.78 399,900 27.46 16.22
07-10-08 27.28 27.28 26.93 304,700 27.20 16.07
07-10-05 27.40 27.69 26.89 950,700 27.28 16.11
Date Open High Low Vol Cls adjCls
07-10-04 27.31 27.39 26.91 613,900 27.07 15.99
07-10-03 27.40 27.40 26.75 510,000 27.00 15.95
07-10-02 27.67 27.76 27.07 718,200 27.50 16.24
07-10-01 26.76 27.43 26.53 715,700 27.30 16.12
07-09-28 26.72 26.80 26.36 374,000 26.66 15.75
07-09-27 26.56 26.65 26.31 570,200 26.63 15.73
07-09-26 25.75 26.60 25.75 1,025,400 26.29 15.53
07-09-25 27.18 27.30 26.10 865,100 26.30 15.53
07-09-24 27.00 27.37 26.71 447,100 27.25 16.10
Date Open High Low Vol Cls adjCls
07-09-21 26.80 27.67 26.36 2,112,500 27.00 15.95
07-09-20 26.53 26.63 26.12 427,600 26.51 15.66
07-09-19 26.40 26.95 26.26 961,800 26.50 15.65
07-09-18 26.35 26.56 25.95 725,500 26.40 15.59
07-09-17 25.39 26.14 25.38 841,700 25.70 15.18
07-09-14 24.86 25.56 24.74 282,200 25.55 15.09
07-09-13 24.70 25.59 24.63 376,600 25.18 14.87
07-09-12 24.08 24.93 23.99 490,200 24.63 14.55
07-09-11 23.33 24.52 23.20 588,400 24.22 14.31
Date Open High Low Vol Cls adjCls
07-09-10 23.62 23.68 22.69 604,700 23.25 13.73
07-09-07 23.75 23.78 23.11 527,200 23.42 13.83
07-09-06 24.35 24.37 23.91 441,500 24.05 14.21
07-09-05 24.98 25.01 23.90 608,300 24.26 14.33
07-09-04 24.91 25.42 24.60 368,700 25.21 14.89
07-08-31 24.60 25.28 24.49 706,300 24.97 14.75
07-08-30 23.87 24.50 23.78 371,900 24.13 14.25
07-08-29 23.61 24.18 23.49 516,000 24.16 14.27
07-08-28 23.75 23.87 23.48 431,900 23.57 13.92
Date Open High Low Vol Cls adjCls
07-08-27 24.42 24.59 23.83 344,000 23.99 14.17
07-08-24 24.42 24.77 24.15 303,200 24.59 14.52
07-08-23 24.94 25.17 24.40 496,100 24.61 14.54
07-08-22 25.11 25.50 24.34 544,700 24.79 14.64
07-08-21 24.73 25.01 24.50 449,200 24.84 14.67
07-08-20 25.00 25.47 24.50 537,500 24.87 14.69
07-08-17 24.86 25.26 24.60 1,234,100 24.84 14.67
07-08-16 22.85 24.13 22.81 1,297,500 24.02 14.19
07-08-15 23.70 24.52 23.00 720,400 23.11 13.65
Date Open High Low Vol Cls adjCls
07-08-14 24.08 24.41 23.62 755,500 23.69 13.99
07-08-13 24.45 24.94 23.71 604,900 24.08 14.22
07-08-10 24.16 25.77 24.03 952,100 24.71 14.37
07-08-09 22.41 26.12 18.00 966,400 24.75 14.39
07-08-08 23.81 25.52 23.65 1,179,500 24.65 14.33
07-08-07 22.87 23.53 22.37 1,184,200 23.24 13.51
07-08-06 23.00 23.00 21.22 1,147,000 22.87 13.30
07-08-03 23.10 23.10 22.06 795,700 22.14 12.87
07-08-02 23.53 23.79 22.75 1,137,400 23.15 13.46
Date Open High Low Vol Cls adjCls
07-08-01 22.64 24.14 22.34 1,195,300 23.53 13.68
07-07-31 23.85 24.34 23.00 1,062,900 23.22 13.50
07-07-30 23.84 24.55 23.14 794,700 24.11 14.02
07-07-27 24.09 25.01 23.65 918,600 23.85 13.87
07-07-26 24.72 25.23 24.23 1,049,300 24.98 14.52
07-07-25 25.10 25.65 24.92 651,500 25.34 14.73
07-07-24 25.74 25.74 24.99 809,700 25.05 14.57
07-07-23 26.74 26.87 26.06 329,000 26.06 15.15
07-07-20 27.21 27.21 26.42 429,600 26.67 15.51
Date Open High Low Vol Cls adjCls
07-07-19 27.45 27.72 27.23 273,600 27.27 15.86
07-07-18 27.01 27.40 26.80 446,400 27.32 15.89
07-07-17 27.50 27.70 27.06 288,400 27.12 15.77
07-07-16 27.85 28.11 27.59 540,600 27.59 16.04
07-07-13 27.21 28.01 27.11 475,400 27.84 16.19
07-07-12 27.26 27.51 27.02 370,600 27.47 15.97
07-07-11 27.30 27.38 26.92 413,600 27.10 15.76
07-07-10 28.01 28.16 27.29 518,700 27.36 15.91
07-07-09 28.69 28.70 28.20 414,200 28.37 16.50
Date Open High Low Vol Cls adjCls
07-07-06 28.60 29.03 28.38 317,600 28.70 16.69
07-07-05 28.54 29.07 28.54 543,700 28.60 16.63
07-07-03 28.77 28.85 28.38 371,900 28.46 16.55
07-07-02 27.86 28.81 27.67 448,400 28.77 16.73
07-06-29 28.03 28.27 27.75 661,800 27.78 16.15
07-06-28 28.19 28.36 27.86 594,900 27.86 16.20
07-06-27 27.42 28.43 27.20 708,400 28.15 16.37
07-06-26 28.06 28.13 27.61 467,600 27.75 16.14
07-06-25 28.70 28.83 27.82 554,900 27.90 16.22
Date Open High Low Vol Cls adjCls
07-06-22 28.63 29.06 28.60 867,800 28.78 16.73
07-06-21 28.20 28.82 27.85 723,600 28.77 16.73
07-06-20 28.72 29.05 28.32 813,700 28.34 16.48
07-06-19 28.75 29.12 28.74 789,000 29.00 16.86
07-06-18 29.33 29.46 28.90 417,100 28.90 16.80
07-06-15 29.68 30.03 28.97 836,700 29.31 17.04
07-06-14 29.41 29.63 29.03 409,400 29.13 16.94
07-06-13 29.11 29.39 28.57 908,800 29.34 17.06
07-06-12 29.55 29.55 29.05 765,800 29.11 16.93
Date Open High Low Vol Cls adjCls
07-06-11 30.37 30.38 29.88 646,900 29.92 17.40
07-06-08 30.27 30.76 30.25 501,100 30.53 17.75
07-06-07 31.18 31.18 30.33 687,900 30.40 17.68
07-06-06 31.47 31.71 31.22 736,500 31.38 18.25
07-06-05 32.54 32.54 31.70 903,200 31.78 18.48
07-06-04 32.94 33.12 32.54 646,500 32.94 19.15
07-06-01 33.09 33.58 32.88 973,100 32.94 19.15
07-05-31 32.81 32.95 32.54 788,000 32.77 19.05
07-05-30 31.37 32.62 31.35 540,000 32.62 18.97
Date Open High Low Vol Cls adjCls
07-05-29 30.81 31.65 30.81 515,300 31.52 18.33
07-05-25 30.25 30.81 30.18 429,800 30.50 17.73
07-05-24 31.05 31.05 29.81 1,212,100 30.14 17.53
07-05-23 31.82 32.12 30.61 919,200 31.02 18.04
07-05-22 31.42 31.98 31.23 576,900 31.81 18.50
07-05-21 31.11 32.03 30.95 573,600 31.40 18.26
07-05-18 31.50 31.50 30.65 917,800 31.17 18.12
07-05-17 31.80 31.81 31.28 541,000 31.50 18.32
07-05-16 32.62 32.62 31.85 497,300 32.16 18.70
Date Open High Low Vol Cls adjCls
07-05-15 33.14 33.28 32.38 593,500 32.65 18.98
07-05-14 33.15 33.57 32.94 551,200 33.13 19.26
07-05-11 32.86 33.34 32.47 382,200 33.24 19.33
07-05-10 33.90 34.25 33.52 462,700 33.52 19.11
07-05-09 33.25 34.25 33.25 462,900 34.19 19.49
07-05-08 33.07 33.55 32.63 378,800 33.40 19.04
07-05-07 33.00 33.67 32.81 605,600 33.21 18.93
07-05-04 33.27 33.27 32.75 501,500 33.03 18.83
07-05-03 34.01 34.15 33.30 731,800 33.42 19.05
Date Open High Low Vol Cls adjCls
07-05-02 34.37 34.50 33.55 477,900 34.01 19.39
07-05-01 34.00 34.10 33.17 823,200 33.57 19.14
07-04-30 34.57 34.68 33.94 482,000 34.06 19.41
07-04-27 34.47 34.88 34.47 410,300 34.56 19.70
07-04-26 34.53 34.72 34.31 776,500 34.50 19.67
07-04-25 34.73 34.81 34.40 417,800 34.59 19.72
07-04-24 34.52 34.90 34.11 660,300 34.62 19.73
07-04-23 34.13 34.64 34.02 750,700 34.52 19.68
07-04-20 34.84 34.87 34.12 636,800 34.30 19.55
Date Open High Low Vol Cls adjCls
07-04-19 33.80 34.36 33.74 948,400 34.17 19.48
07-04-18 34.52 34.54 34.07 1,171,800 34.36 19.59
07-04-17 34.47 34.54 34.05 736,600 34.54 19.69
07-04-16 34.72 34.90 34.32 385,500 34.47 19.65
07-04-13 34.49 34.66 34.28 925,700 34.42 19.62
07-04-12 34.00 34.52 33.52 884,300 34.22 19.51
07-04-11 38.83 38.97 38.24 578,900 38.49 19.23
07-04-10 38.55 38.99 38.50 376,200 38.66 19.32
07-04-09 38.85 38.92 38.33 240,900 38.46 19.22
Date Open High Low Vol Cls adjCls
07-04-05 38.99 39.10 38.59 322,900 38.64 19.31
07-04-04 38.93 39.26 38.60 490,300 38.84 19.41
07-04-03 38.16 38.88 38.14 538,000 38.81 19.39
07-04-02 37.45 37.98 37.42 427,700 37.90 18.94
07-03-30 36.78 37.30 36.78 416,400 37.30 18.64
07-03-29 36.30 36.98 36.23 576,300 36.78 18.38
07-03-28 36.02 36.49 35.70 516,800 36.00 17.99
07-03-27 37.40 37.40 36.02 389,800 36.06 18.02
07-03-26 37.10 37.10 36.24 407,300 36.37 18.17
Date Open High Low Vol Cls adjCls
07-03-23 37.20 37.54 37.10 186,900 37.20 18.59
07-03-22 37.34 37.60 37.09 219,300 37.16 18.57
07-03-21 36.64 37.60 36.31 336,200 37.36 18.67
07-03-20 36.40 36.81 36.31 269,500 36.64 18.31
07-03-19 36.07 36.52 35.90 389,300 36.36 18.17
07-03-16 36.05 36.22 35.46 615,900 35.99 17.98
07-03-15 36.17 36.48 35.77 502,900 36.05 18.01
07-03-14 35.50 36.09 35.18 707,800 36.09 18.03
07-03-13 36.55 36.60 35.55 338,900 35.64 17.81
Date Open High Low Vol Cls adjCls
07-03-12 37.18 37.22 36.51 405,500 36.89 18.43
07-03-09 37.50 37.75 36.80 507,800 37.05 18.51
07-03-08 36.88 37.47 36.52 474,300 37.10 18.54
07-03-07 36.02 37.00 36.00 2,245,500 36.63 18.30
07-03-06 35.34 36.43 35.34 1,201,200 36.11 18.04
07-03-05 36.19 36.73 34.96 854,000 35.04 17.51
07-03-02 38.02 38.17 37.06 361,300 37.10 18.54
07-03-01 38.74 38.95 37.07 377,000 38.18 19.08
07-02-28 38.30 39.58 37.92 712,800 38.74 19.36
Date Open High Low Vol Cls adjCls
07-02-27 40.40 41.00 37.05 908,400 38.30 19.14
07-02-26 41.96 42.10 40.60 294,100 41.45 20.71
07-02-23 42.67 42.70 41.85 163,300 41.96 20.97
07-02-22 43.20 43.28 42.50 165,900 42.81 21.39
07-02-21 43.20 43.32 42.94 187,900 43.18 21.58
07-02-20 42.60 43.63 42.15 279,800 43.37 21.67
07-02-16 43.16 43.17 42.46 235,700 43.10 21.54
07-02-15 43.02 43.30 42.76 207,200 43.16 21.57
07-02-14 43.18 43.64 42.85 378,100 43.06 21.52
Date Open High Low Vol Cls adjCls
07-02-13 41.88 43.35 41.88 392,200 43.17 21.57
07-02-12 42.69 42.75 41.68 329,500 42.29 20.80
07-02-09 43.41 43.77 41.65 528,400 42.69 21.00
07-02-08 44.00 44.19 43.37 170,300 43.51 21.40
07-02-07 43.13 44.02 43.05 365,900 44.02 21.65
07-02-06 42.73 43.18 42.67 164,200 43.04 21.17
07-02-05 42.30 42.79 42.30 268,500 42.69 21.00
07-02-02 42.78 42.81 42.16 244,000 42.25 20.78
07-02-01 42.50 42.65 42.07 180,600 42.46 20.88
Date Open High Low Vol Cls adjCls
07-01-31 41.95 42.69 41.89 269,500 42.38 20.85
07-01-30 42.05 42.28 41.86 202,500 42.10 20.71
07-01-29 41.88 42.43 41.82 249,400 42.08 20.70
07-01-26 41.46 41.97 40.75 200,300 41.90 20.61
07-01-25 41.17 41.59 41.07 283,800 41.34 20.33
07-01-24 40.90 41.29 40.72 209,300 41.17 20.25
07-01-23 40.63 41.19 40.56 170,500 40.90 20.12
07-01-22 41.14 41.21 40.56 190,700 40.67 20.00
07-01-19 40.86 41.41 40.57 207,400 41.39 20.36
Date Open High Low Vol Cls adjCls
07-01-18 41.19 41.21 40.69 231,300 40.86 20.10
07-01-17 41.32 41.41 40.91 241,500 41.16 20.25
07-01-16 41.05 41.38 41.00 240,400 41.32 20.32
07-01-12 40.29 40.80 40.29 178,400 40.80 20.07
07-01-11 39.75 40.62 39.75 176,300 40.32 19.83
07-01-10 39.10 39.75 38.92 139,200 39.75 19.55
07-01-09 38.57 39.51 38.50 197,300 39.32 19.34
07-01-08 39.00 39.04 38.25 169,400 38.70 19.04
07-01-05 38.75 39.68 38.62 213,100 39.00 19.18
Date Open High Low Vol Cls adjCls
07-01-04 39.45 39.93 39.20 262,300 39.65 19.50
07-01-03 39.78 40.44 39.06 331,100 39.70 19.53
06-12-29 39.60 39.96 39.43 168,500 39.54 19.45
06-12-28 39.30 39.77 39.29 105,100 39.51 19.43
06-12-27 39.00 39.48 39.00 151,100 39.46 19.41
06-12-26 38.00 38.91 38.00 143,100 38.80 19.08
06-12-22 38.15 38.35 37.76 187,800 38.05 18.72
06-12-21 38.65 38.99 38.18 274,100 38.23 18.80
06-12-20 37.70 38.74 37.70 405,000 38.70 19.04
Date Open High Low Vol Cls adjCls
06-12-19 38.05 38.07 37.55 206,400 37.70 18.54
06-12-18 38.70 38.93 38.00 125,500 38.23 18.80
06-12-15 38.64 39.00 38.42 442,900 38.54 18.96
06-12-14 38.88 39.30 38.62 206,300 38.63 19.00
06-12-13 39.25 39.43 38.59 230,000 38.88 19.12
06-12-12 39.60 39.69 38.99 185,300 39.19 19.28
06-12-11 39.42 39.74 39.30 171,500 39.54 19.45
06-12-08 39.47 39.74 39.31 244,900 39.40 19.38
06-12-07 40.12 40.15 39.50 189,000 39.55 19.45
Date Open High Low Vol Cls adjCls
06-12-06 40.26 40.26 39.82 169,000 40.02 19.68
06-12-05 40.77 40.88 40.20 243,500 40.25 19.80
06-12-04 40.40 41.00 40.37 336,500 40.51 19.93
06-12-01 40.64 40.81 39.93 188,400 40.22 19.78
06-11-30 40.48 40.66 40.24 249,500 40.57 19.95
06-11-29 40.20 40.90 40.00 307,100 40.43 19.89
06-11-28 39.99 40.18 39.61 171,100 40.03 19.69
06-11-27 40.22 40.38 39.85 357,800 39.94 19.65
06-11-24 40.00 40.56 39.96 36,200 40.53 19.94
Date Open High Low Vol Cls adjCls
06-11-22 40.11 40.47 39.76 129,000 40.19 19.77
06-11-21 39.67 40.30 39.67 141,400 40.11 19.73
06-11-20 39.31 40.12 39.25 210,600 39.70 19.53
06-11-17 39.09 39.14 38.90 255,500 39.07 19.22
06-11-16 38.33 39.20 38.26 998,500 39.10 19.23
06-11-15 38.48 38.53 38.18 144,400 38.33 18.85
06-11-14 37.49 38.39 37.35 206,500 38.39 18.88
06-11-13 37.77 37.89 37.30 421,100 37.43 18.41
06-11-10 38.14 38.29 38.02 272,900 38.18 18.45
Date Open High Low Vol Cls adjCls
06-11-09 38.28 38.42 37.90 164,700 38.08 18.41
06-11-08 37.94 38.52 37.76 172,300 38.23 18.48
06-11-07 38.63 38.75 37.85 217,000 38.05 18.39
06-11-06 37.98 40.00 37.86 485,300 38.63 18.67
06-11-03 38.38 38.58 37.43 480,100 37.97 18.35
06-11-02 39.06 39.47 38.08 383,500 38.37 18.55
06-11-01 40.49 40.50 39.22 401,100 39.29 18.99
06-10-31 41.03 41.05 40.30 200,100 40.50 19.58
06-10-30 40.55 41.07 40.36 179,800 41.03 19.83
Date Open High Low Vol Cls adjCls
06-10-27 40.85 41.10 40.41 306,900 40.55 19.60
06-10-26 41.05 41.18 40.57 215,400 41.05 19.84
06-10-25 40.75 41.22 40.60 180,700 41.05 19.84
06-10-24 40.98 40.98 40.64 197,900 40.75 19.70
06-10-23 40.70 40.98 40.45 275,000 40.98 19.81
06-10-20 41.10 41.10 40.44 186,300 40.91 19.77
06-10-19 41.20 41.30 40.64 291,300 41.03 19.83
06-10-18 42.20 42.24 41.18 462,100 41.41 20.02
06-10-17 42.05 42.83 41.90 645,700 42.40 20.49
Date Open High Low Vol Cls adjCls
06-10-16 41.92 42.28 41.88 198,000 42.24 20.42
06-10-13 41.78 42.28 41.78 404,000 41.92 20.26
06-10-12 40.94 41.88 40.76 284,100 41.86 20.23
06-10-11 40.76 41.23 40.61 166,600 40.89 19.76
06-10-10 40.79 41.23 40.37 234,900 40.76 19.70
06-10-09 40.35 40.88 40.16 183,300 40.85 19.75
06-10-06 40.90 40.90 40.23 460,500 40.38 19.52
06-10-05 40.00 40.90 40.00 276,300 40.90 19.77
06-10-04 39.50 40.10 39.44 302,400 40.09 19.38
Date Open High Low Vol Cls adjCls
06-10-03 38.61 39.60 38.55 356,300 39.49 19.09
06-10-02 38.45 39.31 38.08 575,400 38.77 18.74
06-09-29 38.35 38.79 38.22 518,000 38.41 18.57
06-09-28 38.58 38.59 38.03 231,600 38.35 18.54
06-09-27 37.52 38.75 37.52 574,100 38.61 18.66
06-09-26 37.90 38.19 37.57 365,700 37.62 18.18
06-09-25 36.55 38.07 36.55 167,700 37.90 18.32
06-09-22 37.80 37.82 37.36 243,100 37.45 18.10
06-09-21 37.81 38.05 37.72 373,200 37.97 18.35
Date Open High Low Vol Cls adjCls
06-09-20 37.08 37.99 36.98 598,800 37.81 18.28
06-09-19 36.50 36.96 36.39 181,300 36.96 17.87
06-09-18 36.77 36.80 36.43 133,600 36.59 17.69
06-09-15 36.89 36.98 36.70 319,700 36.91 17.84
06-09-14 36.60 36.71 36.44 166,800 36.62 17.70
06-09-13 36.61 36.95 36.60 126,600 36.79 17.78
06-09-12 35.90 36.77 35.69 177,800 36.61 17.70
06-09-11 35.59 36.08 35.55 158,700 35.98 17.39
06-09-08 35.63 36.05 35.30 125,100 35.96 17.38
Date Open High Low Vol Cls adjCls
06-09-07 35.75 35.83 35.42 161,700 35.53 17.17
06-09-06 36.34 36.49 35.91 187,900 35.95 17.38
06-09-05 36.28 36.69 36.10 170,200 36.59 17.69
06-09-01 36.33 36.33 35.95 132,700 36.11 17.45
06-08-31 36.29 36.43 36.06 139,100 36.16 17.48
06-08-30 35.64 36.15 35.60 210,400 36.05 17.43
06-08-29 35.56 35.75 35.30 219,200 35.57 17.19
06-08-28 34.99 35.50 34.99 151,000 35.47 17.14
06-08-25 34.73 35.20 34.73 112,600 34.94 16.89
Date Open High Low Vol Cls adjCls
06-08-24 34.90 35.09 34.78 230,200 34.89 16.86
06-08-23 35.50 35.55 34.62 298,500 34.94 16.89
06-08-22 35.37 35.62 35.23 203,300 35.43 17.13
06-08-21 35.29 35.70 35.29 175,100 35.54 17.18
06-08-18 35.74 35.79 35.42 182,000 35.54 17.18
06-08-17 35.50 36.13 35.50 269,100 35.64 17.23
06-08-16 35.22 35.74 35.09 312,500 35.70 17.26
06-08-15 34.80 34.97 34.60 137,200 34.97 16.90
06-08-14 34.21 34.87 34.15 143,400 34.35 16.60
Date Open High Low Vol Cls adjCls
06-08-11 34.73 34.73 34.03 168,100 34.21 16.54
06-08-10 34.98 35.35 34.71 252,200 35.11 16.65
06-08-09 35.26 35.48 34.98 191,900 35.03 16.61
06-08-08 35.18 35.45 34.84 323,300 35.01 16.60
06-08-07 35.29 35.48 34.89 304,700 35.18 16.68
06-08-04 34.90 35.40 34.82 287,100 35.34 16.76
06-08-03 33.82 34.68 33.78 422,400 34.57 16.40
06-08-02 33.32 34.12 33.32 255,600 33.96 16.11
06-08-01 33.09 33.54 32.76 293,600 33.27 15.78
Date Open High Low Vol Cls adjCls
06-07-31 33.15 33.43 33.00 216,500 33.09 15.69
06-07-28 32.60 33.15 32.58 224,000 33.15 15.72
06-07-27 33.05 33.09 32.30 340,600 32.42 15.38
06-07-26 32.95 33.11 32.84 239,700 32.98 15.64
06-07-25 33.20 33.70 33.08 245,500 33.20 15.75
06-07-24 32.48 33.26 32.34 192,200 33.26 15.77
06-07-21 32.85 32.86 32.10 293,500 32.23 15.29
06-07-20 33.45 33.48 32.84 132,700 32.84 15.58
06-07-19 32.40 33.50 32.40 234,000 33.35 15.82
Date Open High Low Vol Cls adjCls
06-07-18 32.48 32.59 32.25 389,000 32.40 15.37
06-07-17 32.32 32.55 32.25 221,500 32.28 15.31
06-07-14 32.51 32.60 32.20 322,800 32.32 15.33
06-07-13 32.58 32.70 32.40 276,600 32.50 15.41
06-07-12 32.80 32.94 32.55 238,300 32.69 15.50
06-07-11 32.88 32.94 32.51 206,700 32.92 15.61
06-07-10 32.39 32.90 32.30 172,300 32.86 15.58
06-07-07 32.16 32.63 32.15 298,800 32.31 15.32
06-07-06 32.20 32.53 32.03 388,000 32.34 15.34
Date Open High Low Vol Cls adjCls
06-07-05 32.59 32.62 32.19 247,300 32.41 15.37
06-07-03 31.95 32.74 31.90 516,200 32.74 15.53
06-06-30 32.72 33.26 31.85 2,109,800 31.85 15.11
06-06-29 32.10 32.77 32.00 177,200 32.77 15.54
06-06-28 31.68 32.06 31.64 137,900 32.04 15.20
06-06-27 31.70 31.96 31.51 174,000 31.58 14.98
06-06-26 31.35 31.83 31.30 220,100 31.67 15.02
06-06-23 31.51 31.58 31.25 192,000 31.34 14.86
06-06-22 31.90 31.90 31.44 226,700 31.44 14.91
Date Open High Low Vol Cls adjCls
06-06-21 31.96 32.27 31.81 181,100 31.89 15.12
06-06-20 32.30 32.38 31.81 166,000 31.94 15.15
06-06-19 32.69 32.80 31.75 314,600 32.27 15.30
06-06-16 32.00 32.65 31.76 348,200 32.60 15.46
06-06-15 31.90 32.05 31.58 397,700 31.90 15.13
06-06-14 31.77 32.12 31.62 200,400 31.69 15.03
06-06-13 32.40 32.60 31.94 181,700 31.94 15.15
06-06-12 33.27 33.27 32.54 126,300 32.54 15.43
06-06-09 33.00 33.48 33.00 105,000 33.38 15.83
Date Open High Low Vol Cls adjCls
06-06-08 33.33 33.77 33.01 171,400 33.40 15.84
06-06-07 33.03 33.75 32.86 254,700 33.53 15.90
06-06-06 33.03 33.27 32.73 170,200 33.03 15.67
06-06-05 33.05 33.52 32.88 214,300 32.90 15.60
06-06-02 33.08 33.25 32.76 170,600 33.05 15.67
06-06-01 32.56 32.92 32.50 181,600 32.80 15.56
06-05-31 32.49 32.66 32.25 221,800 32.66 15.49
06-05-30 32.50 32.91 32.43 169,200 32.53 15.43
06-05-26 32.37 32.71 32.09 152,600 32.57 15.45
Date Open High Low Vol Cls adjCls
06-05-25 31.56 32.31 31.56 169,500 32.12 15.23
06-05-24 31.86 31.89 31.36 164,800 31.44 14.91
06-05-23 32.05 32.34 31.84 206,300 31.91 15.13
06-05-22 31.80 31.98 31.49 254,200 31.84 15.10
06-05-19 32.15 32.79 31.90 165,600 31.97 15.16
06-05-18 32.50 32.94 32.05 120,800 32.05 15.20
06-05-17 33.00 33.00 32.16 206,100 32.41 15.37
06-05-16 32.73 33.13 32.67 303,500 33.01 15.66
06-05-15 32.00 32.64 31.82 325,400 32.45 15.39
Date Open High Low Vol Cls adjCls
06-05-12 32.36 32.38 31.60 390,300 32.09 15.22
06-05-11 33.67 33.67 32.48 398,400 32.49 15.41
06-05-10 34.50 34.62 34.17 247,000 34.23 15.92
06-05-09 35.02 35.16 34.45 217,700 34.63 16.11
06-05-08 35.07 35.25 34.90 259,400 35.20 16.37
06-05-05 34.70 35.58 34.52 545,200 35.14 16.34
06-05-04 36.40 36.41 35.21 618,900 35.32 16.43
06-05-03 36.60 36.88 36.46 147,300 36.72 17.08
06-05-02 36.94 37.00 36.35 265,700 36.61 17.03
Date Open High Low Vol Cls adjCls
06-05-01 37.80 37.92 36.88 218,300 36.94 17.18
06-04-28 37.68 38.03 37.44 163,900 37.87 17.61
06-04-27 37.61 38.23 37.40 206,800 37.82 17.59
06-04-26 37.73 37.74 36.92 227,900 37.71 17.54
06-04-25 38.01 38.03 37.43 148,500 37.66 17.52
06-04-24 38.35 38.39 37.93 148,400 38.03 17.69
06-04-21 38.20 38.90 38.16 423,600 38.45 17.88
06-04-20 37.98 38.28 37.79 200,500 38.26 17.80
06-04-19 37.35 38.10 37.29 296,000 38.10 17.72
Date Open High Low Vol Cls adjCls
06-04-18 36.74 37.64 36.70 265,700 37.52 17.45
06-04-17 36.52 36.77 36.45 134,100 36.72 17.08
06-04-13 36.75 36.75 36.47 138,500 36.60 17.02
06-04-12 36.55 36.89 36.55 228,100 36.78 17.11
06-04-11 36.41 36.73 36.22 279,800 36.61 17.03
06-04-10 36.55 36.73 36.25 171,800 36.50 16.98
06-04-07 37.00 37.30 36.53 111,700 36.62 17.03
06-04-06 36.94 37.20 36.87 187,400 37.05 17.23
06-04-05 36.63 37.04 36.60 168,500 37.01 17.21
Date Open High Low Vol Cls adjCls
06-04-04 36.51 36.66 36.14 208,200 36.60 17.02
06-04-03 37.38 37.43 36.37 177,700 36.51 16.98
06-03-31 36.88 37.38 36.56 162,300 37.38 17.39
06-03-30 37.16 37.24 36.50 145,900 36.94 17.18
06-03-29 36.90 37.50 36.90 175,600 37.29 17.34
06-03-28 37.03 37.03 36.38 335,400 36.87 17.15
06-03-27 37.31 37.35 36.91 136,000 37.14 17.27
06-03-24 37.66 37.72 37.34 112,600 37.41 17.40
06-03-23 37.60 37.79 37.40 98,600 37.79 17.58
Date Open High Low Vol Cls adjCls
06-03-22 37.40 37.66 37.10 167,200 37.60 17.49
06-03-21 38.44 38.49 37.45 217,100 37.52 17.45
06-03-20 38.70 38.74 37.86 371,400 38.43 17.87
06-03-17 38.78 38.80 38.33 225,400 38.77 18.03
06-03-16 38.63 38.80 38.48 126,200 38.68 17.99
06-03-15 38.27 38.73 38.26 142,300 38.73 18.01
06-03-14 38.09 38.27 37.79 129,800 38.27 17.80
06-03-13 38.10 38.25 37.71 139,700 38.06 17.70
06-03-10 37.90 38.03 37.56 255,300 38.03 17.69
Date Open High Low Vol Cls adjCls
06-03-09 37.49 38.00 37.29 168,800 37.97 17.66
06-03-08 37.20 37.44 37.02 203,700 37.44 17.41
06-03-07 36.80 37.40 36.29 373,000 37.40 17.40
06-03-06 37.10 38.10 37.10 226,700 37.76 17.56
06-03-03 37.33 37.34 37.02 183,100 37.20 17.30
06-03-02 37.46 37.46 37.10 99,200 37.32 17.36
06-03-01 37.41 37.47 36.90 168,500 37.46 17.42
06-02-28 37.45 37.60 37.13 113,500 37.31 17.35
06-02-27 37.60 37.67 37.23 135,600 37.56 17.47
Date Open High Low Vol Cls adjCls
06-02-24 37.51 37.53 37.27 183,000 37.40 17.40
06-02-23 37.68 37.74 37.32 163,700 37.57 17.47
06-02-22 37.38 37.75 37.37 223,600 37.62 17.50
06-02-21 37.19 37.42 37.18 204,100 37.38 17.39
06-02-17 36.81 37.22 36.81 218,300 37.19 17.30
06-02-16 36.35 36.94 36.31 303,700 36.77 17.10
06-02-15 35.42 36.43 35.32 378,400 36.39 16.93
06-02-14 35.50 35.53 34.94 333,500 35.29 16.41
06-02-13 34.56 34.89 34.51 195,000 34.86 16.21
Date Open High Low Vol Cls adjCls
06-02-10 35.14 35.46 35.00 205,400 35.22 16.07
06-02-09 35.44 35.44 35.04 228,900 35.05 16.00
06-02-08 35.46 35.50 35.02 182,300 35.30 16.11
06-02-07 35.61 36.01 35.07 309,200 35.47 16.19
06-02-06 35.10 35.78 35.04 272,300 35.60 16.25
06-02-03 35.20 35.47 35.00 357,000 35.22 16.07
06-02-02 36.00 36.03 35.32 555,000 35.32 16.12
06-02-01 35.04 35.47 34.91 271,000 35.16 16.05
06-01-31 34.36 35.19 34.33 401,500 35.04 15.99
Date Open High Low Vol Cls adjCls
06-01-30 34.30 34.53 34.25 350,400 34.46 15.73
06-01-27 34.17 34.36 34.05 374,600 34.35 15.68
06-01-26 34.10 34.37 34.00 230,900 34.05 15.54
06-01-25 34.25 34.27 33.95 186,500 33.96 15.50
06-01-24 34.25 34.41 34.16 272,600 34.23 15.62
06-01-23 33.70 34.28 33.70 233,800 34.19 15.60
06-01-20 34.56 34.56 33.55 229,100 33.58 15.33
06-01-19 33.90 34.54 33.90 202,500 34.48 15.74
06-01-18 33.80 34.09 33.63 224,800 33.99 15.51
Date Open High Low Vol Cls adjCls
06-01-17 33.54 33.92 33.25 254,300 33.83 15.44
06-01-13 34.31 34.31 33.70 178,900 33.90 15.47
06-01-12 34.48 34.48 34.18 179,000 34.36 15.68
06-01-11 34.64 34.70 34.18 202,500 34.39 15.70
06-01-10 34.25 34.80 34.03 268,100 34.48 15.74
06-01-09 33.56 34.29 33.56 282,100 34.25 15.63
06-01-06 34.20 34.20 33.62 365,100 33.72 15.39
06-01-05 33.79 34.21 33.79 259,500 33.95 15.50
06-01-04 33.40 33.83 33.37 361,800 33.78 15.42
Date Open High Low Vol Cls adjCls
06-01-03 33.42 33.74 32.96 432,600 33.43 15.26
05-12-30 33.42 33.42 33.11 171,000 33.27 15.18
05-12-29 33.55 33.69 33.10 226,600 33.36 15.23
05-12-28 33.47 33.60 33.22 255,400 33.39 15.24
05-12-27 33.58 33.68 33.36 166,900 33.37 15.23
05-12-23 33.33 33.66 33.33 170,000 33.43 15.26
05-12-22 33.25 33.44 33.01 234,400 33.34 15.22
05-12-21 33.25 33.56 33.17 261,600 33.34 15.22
05-12-20 33.15 33.42 32.72 406,900 33.13 15.12
Date Open High Low Vol Cls adjCls
05-12-19 33.51 33.56 33.25 299,600 33.26 15.18
05-12-16 33.35 33.70 33.35 399,600 33.51 15.29
05-12-15 34.16 34.34 33.34 370,700 33.35 15.22
05-12-14 33.81 34.35 33.81 337,000 34.09 15.56
05-12-13 33.61 34.17 33.61 233,100 34.06 15.55
05-12-12 34.21 34.50 33.90 245,500 33.91 15.48
05-12-09 33.96 34.40 33.75 285,300 34.22 15.62
05-12-08 35.00 35.00 33.65 600,200 33.87 15.46
05-12-07 34.13 34.25 33.82 480,400 33.93 15.49
Date Open High Low Vol Cls adjCls
05-12-06 33.70 34.10 33.65 797,000 34.00 15.52
05-12-05 32.50 32.94 31.01 1,108,900 32.80 14.97
05-12-02 35.23 35.23 32.15 1,440,800 32.47 14.82
05-12-01 35.40 35.45 35.20 404,800 35.25 16.09
05-11-30 35.95 36.05 34.80 460,100 35.02 15.98
05-11-29 36.40 36.41 35.93 180,200 36.03 16.44
05-11-28 36.70 36.72 36.12 268,500 36.15 16.50
05-11-25 36.60 36.70 36.40 114,800 36.57 16.69
05-11-23 36.31 36.73 36.30 268,400 36.50 16.66
Date Open High Low Vol Cls adjCls
05-11-22 36.69 36.75 36.33 358,900 36.33 16.58
05-11-21 36.53 37.01 36.30 357,200 36.75 16.77
05-11-18 36.31 36.88 36.26 260,800 36.63 16.72
05-11-17 36.34 36.63 36.14 281,600 36.30 16.57
05-11-16 36.48 36.80 36.00 230,900 36.34 16.59
05-11-15 37.22 37.35 36.74 237,800 36.77 16.78
05-11-14 37.91 38.16 37.63 262,500 37.88 16.99
05-11-11 37.71 38.28 37.71 200,800 37.99 17.04
05-11-10 37.80 37.92 37.37 308,400 37.88 16.99
Date Open High Low Vol Cls adjCls
05-11-09 37.11 37.78 37.11 268,700 37.62 16.87
05-11-08 37.25 37.41 36.86 136,100 37.14 16.66
05-11-07 37.40 37.50 37.02 140,400 37.41 16.78
05-11-04 37.31 37.37 36.83 149,400 37.26 16.71
05-11-03 37.41 37.79 37.09 150,800 37.31 16.73
05-11-02 36.70 37.39 36.50 148,000 37.37 16.76
05-11-01 37.70 37.71 36.49 248,600 36.76 16.49
05-10-31 37.93 38.44 37.69 161,200 37.84 16.97
05-10-28 37.07 38.06 37.07 111,600 38.05 17.06
Date Open High Low Vol Cls adjCls
05-10-27 37.67 37.69 37.01 98,200 37.03 16.61
05-10-26 38.02 38.10 37.26 147,300 37.63 16.88
05-10-25 38.51 38.70 37.87 120,900 38.09 17.08
05-10-24 37.90 38.55 37.90 95,000 38.52 17.27
05-10-21 37.41 38.25 37.40 84,900 38.04 17.06
05-10-20 38.18 38.18 37.18 104,600 37.40 16.77
05-10-19 37.35 38.25 37.03 101,100 38.24 17.15
05-10-18 38.04 38.04 37.38 113,300 37.40 16.77
05-10-17 37.80 38.00 37.60 104,700 38.00 17.04
Date Open High Low Vol Cls adjCls
05-10-14 36.99 37.75 36.85 180,500 37.74 16.92
05-10-13 36.95 36.97 36.30 154,600 36.76 16.49
05-10-12 37.62 37.64 36.51 183,800 36.90 16.55
05-10-11 37.81 38.30 37.64 102,200 37.69 16.90
05-10-10 38.60 38.61 37.80 91,700 37.81 16.96
05-10-07 38.83 38.83 38.30 87,200 38.70 17.36
05-10-06 38.91 39.14 38.51 172,400 38.83 17.41
05-10-05 39.23 39.37 38.94 138,200 39.01 17.49
05-10-04 39.86 40.15 39.41 105,800 39.42 17.68
Date Open High Low Vol Cls adjCls
05-10-03 40.14 40.19 39.66 156,000 40.11 17.99
05-09-30 39.49 40.16 39.47 156,000 40.14 18.00
05-09-29 38.75 39.48 38.47 138,300 39.47 17.70
05-09-28 39.36 39.52 38.50 125,500 38.76 17.38
05-09-27 39.56 39.56 38.83 130,700 39.36 17.65
05-09-26 38.95 39.54 38.95 168,000 39.54 17.73
05-09-23 38.70 39.14 38.38 89,400 38.95 17.47
05-09-22 38.60 38.98 38.14 181,200 38.86 17.43
05-09-21 39.20 39.20 38.73 164,800 38.82 17.41
Date Open High Low Vol Cls adjCls
05-09-20 39.20 39.35 39.12 191,100 39.26 17.61
05-09-19 39.22 39.27 38.95 142,400 39.17 17.57
05-09-16 39.30 39.57 39.06 182,300 39.25 17.60
05-09-15 39.14 39.40 39.01 145,300 39.24 17.60
05-09-14 38.64 39.20 38.64 178,200 39.14 17.55
05-09-13 39.03 39.17 38.61 94,400 38.64 17.33
05-09-12 39.15 39.35 38.97 59,000 39.11 17.54
05-09-09 39.06 39.30 38.89 73,700 39.25 17.60
05-09-08 39.00 39.17 38.82 73,800 39.07 17.52
Date Open High Low Vol Cls adjCls
05-09-07 39.46 39.56 39.03 95,700 39.09 17.53
05-09-06 38.70 39.61 38.70 132,500 39.54 17.73
05-09-02 39.00 39.06 38.53 155,200 38.81 17.40
05-09-01 38.70 39.53 38.55 178,500 38.77 17.39
05-08-31 37.64 38.71 37.50 228,100 38.70 17.36
05-08-30 37.55 37.70 37.41 113,600 37.55 16.84
05-08-29 37.75 37.84 37.37 129,500 37.62 16.87
05-08-26 38.45 38.49 37.75 147,600 37.79 16.95
05-08-25 38.23 38.58 38.15 108,100 38.40 17.22
Date Open High Low Vol Cls adjCls
05-08-24 37.80 38.49 37.80 140,600 38.16 17.11
05-08-23 37.61 38.13 37.61 102,600 37.86 16.98
05-08-22 37.71 37.80 37.50 174,600 37.61 16.87
05-08-19 37.68 37.73 37.36 128,900 37.59 16.86
05-08-18 37.67 37.88 37.52 160,600 37.73 16.92
05-08-17 38.20 38.29 37.65 148,600 37.66 16.89
05-08-16 38.11 38.49 38.05 104,500 38.25 17.15
05-08-15 38.45 38.55 38.10 203,700 38.15 17.11
05-08-12 38.27 38.50 38.00 121,600 38.45 17.24
Date Open High Low Vol Cls adjCls
05-08-11 38.06 38.39 37.93 175,000 38.34 17.19
05-08-10 38.67 39.18 38.52 134,400 38.72 17.07
05-08-09 38.00 39.30 38.00 170,900 38.43 16.94
05-08-08 38.95 38.96 37.95 337,300 38.08 16.79
05-08-05 40.37 40.37 38.65 346,100 39.10 17.24
05-08-04 41.24 41.24 40.15 155,800 40.37 17.80
05-08-03 41.17 41.25 40.75 102,600 41.24 18.18
05-08-02 40.69 41.16 40.56 118,200 41.15 18.14
05-08-01 40.92 41.01 40.58 169,200 40.60 17.90
Date Open High Low Vol Cls adjCls
05-07-29 41.23 41.23 40.71 151,000 40.86 18.01
05-07-28 40.84 41.36 40.72 111,000 41.23 18.17
05-07-27 40.85 40.96 40.23 99,400 40.88 18.02
05-07-26 40.43 40.95 40.42 102,400 40.77 17.97
05-07-25 40.26 40.73 40.25 109,900 40.40 17.81
05-07-22 39.85 40.22 39.67 288,200 40.21 17.73
05-07-21 40.93 40.95 39.79 189,500 39.80 17.54
05-07-20 40.40 41.03 40.30 96,800 41.02 18.08
05-07-19 40.30 40.52 40.22 79,200 40.50 17.85
Date Open High Low Vol Cls adjCls
05-07-18 39.91 40.33 39.77 127,600 40.17 17.71
05-07-15 39.90 40.05 39.55 136,900 39.97 17.62
05-07-14 40.63 40.69 39.34 175,500 39.81 17.55
05-07-13 40.64 40.71 40.46 182,400 40.63 17.91
05-07-12 40.54 40.66 40.38 227,200 40.63 17.91
05-07-11 40.40 40.88 40.33 320,000 40.60 17.90
05-07-08 39.50 40.62 39.50 243,200 40.52 17.86
05-07-07 38.95 39.66 38.80 211,100 39.50 17.41
05-07-06 39.25 39.49 39.04 204,500 39.05 17.21
Date Open High Low Vol Cls adjCls
05-07-05 39.00 39.51 39.00 102,500 39.50 17.41
05-07-01 38.68 39.00 38.68 171,800 39.00 17.19
05-06-30 38.61 38.91 38.44 326,200 38.61 17.02
05-06-29 38.50 38.70 38.41 264,400 38.61 17.02
05-06-28 38.30 38.40 37.97 285,700 38.40 16.93
05-06-27 39.00 39.17 38.14 322,800 38.40 16.93
05-06-24 38.80 39.20 38.04 1,106,900 39.00 17.19
05-06-23 38.99 39.22 38.80 242,800 38.95 17.17
05-06-22 39.09 39.24 38.62 225,300 38.99 17.19
Date Open High Low Vol Cls adjCls
05-06-21 39.15 39.22 38.69 204,300 39.00 17.19
05-06-20 38.35 39.19 38.23 297,100 39.18 17.27
05-06-17 37.75 38.88 37.67 388,400 38.49 16.97
05-06-16 37.95 37.99 37.02 458,400 37.78 16.65
05-06-15 39.12 39.15 38.12 648,700 38.25 16.86
05-06-14 38.35 39.13 38.26 230,600 39.12 17.24
05-06-13 39.08 39.43 38.99 224,200 39.24 17.30
05-06-10 39.34 39.55 39.11 107,800 39.23 17.29
05-06-09 39.22 39.51 39.08 111,300 39.49 17.41
Date Open High Low Vol Cls adjCls
05-06-08 39.42 39.91 39.34 150,100 39.35 17.35
05-06-07 39.40 39.87 39.38 199,200 39.53 17.43
05-06-06 38.98 39.38 38.94 193,600 39.37 17.35
05-06-03 39.48 39.87 38.90 264,800 39.00 17.19
05-06-02 39.73 39.85 39.36 115,200 39.39 17.36
05-06-01 39.18 39.55 39.18 216,600 39.55 17.43
05-05-31 38.30 39.20 38.30 176,400 39.09 17.23
05-05-27 38.37 38.48 38.16 117,700 38.45 16.95
05-05-26 38.19 38.64 38.13 138,500 38.17 16.83
Date Open High Low Vol Cls adjCls
05-05-25 38.73 38.73 38.14 236,000 38.15 16.82
05-05-24 39.10 39.10 38.60 166,700 38.78 17.09
05-05-23 39.15 39.42 39.02 152,200 39.33 17.34
05-05-20 39.11 39.29 38.70 101,800 39.29 17.32
05-05-19 38.64 39.18 38.59 130,300 39.12 17.24
05-05-18 38.25 38.68 38.15 320,100 38.68 17.05
05-05-17 38.01 38.25 37.84 193,700 38.22 16.85
05-05-16 37.44 38.26 37.44 180,800 38.26 16.87
05-05-13 37.65 37.77 37.21 191,800 37.34 16.46
Date Open High Low Vol Cls adjCls
05-05-12 38.08 38.18 37.31 244,500 37.40 16.49
05-05-11 38.90 38.91 38.19 249,800 38.56 16.71
05-05-10 38.80 38.81 38.32 212,400 38.70 16.77
05-05-09 38.05 39.03 38.05 154,800 39.03 16.91
05-05-06 38.89 38.89 37.96 216,500 37.97 16.45
05-05-05 38.75 38.89 38.51 147,600 38.79 16.81
05-05-04 38.32 38.60 38.10 192,500 38.58 16.72
05-05-03 38.65 38.65 38.05 174,800 38.27 16.58
05-05-02 38.70 38.72 37.99 160,800 38.59 16.72
Date Open High Low Vol Cls adjCls
05-04-29 38.24 38.61 37.94 203,500 38.61 16.73
05-04-28 38.30 38.43 38.03 169,600 38.19 16.55
05-04-27 38.20 38.48 37.90 243,800 38.38 16.63
05-04-26 38.48 38.48 37.99 208,000 38.25 16.57
05-04-25 37.81 38.37 37.75 153,400 38.30 16.60
05-04-22 38.00 38.04 37.54 183,000 37.95 16.44
05-04-21 37.98 38.03 37.50 167,200 37.97 16.45
05-04-20 38.16 38.16 37.53 241,400 37.73 16.35
05-04-19 37.85 38.16 37.69 202,000 38.16 16.54
Date Open High Low Vol Cls adjCls
05-04-18 37.25 37.86 37.18 232,900 37.85 16.40
05-04-15 36.93 37.31 36.65 362,500 37.24 16.14
05-04-14 37.29 37.46 36.82 142,700 36.92 16.00
05-04-13 37.70 37.82 37.17 154,200 37.28 16.15
05-04-12 36.82 37.60 36.60 179,400 37.59 16.29
05-04-11 37.10 37.10 36.72 104,800 36.82 15.96
05-04-08 37.27 37.27 36.82 277,000 37.05 16.05
05-04-07 36.65 37.27 36.35 194,800 37.27 16.15
05-04-06 36.50 36.87 36.40 130,500 36.62 15.87
Date Open High Low Vol Cls adjCls
05-04-05 36.27 36.60 36.19 141,100 36.33 15.74
05-04-04 36.25 36.45 35.83 161,600 36.37 15.76
05-04-01 36.61 36.96 36.10 178,100 36.45 15.79
05-03-31 36.63 36.75 36.30 199,300 36.44 15.79
05-03-30 35.90 36.53 35.90 178,900 36.46 15.80
05-03-29 35.93 36.32 35.63 171,600 35.84 15.53
05-03-28 36.10 36.46 35.75 227,600 35.93 15.57
05-03-24 35.66 36.26 35.47 295,400 36.20 15.69
05-03-23 35.71 36.03 35.25 304,400 35.60 15.43
Date Open High Low Vol Cls adjCls
05-03-22 36.08 36.52 35.81 243,400 35.83 15.53
05-03-21 36.33 36.35 35.92 220,500 36.20 15.69
05-03-18 36.90 36.90 36.15 314,100 36.38 15.76
05-03-17 36.45 36.80 36.40 130,300 36.69 15.90
05-03-16 36.54 36.78 36.26 143,100 36.33 15.74
05-03-15 36.98 37.45 36.48 178,700 36.53 15.83
05-03-14 36.25 36.88 36.24 192,800 36.81 15.95
05-03-11 36.67 36.67 36.15 153,300 36.19 15.68
05-03-10 36.48 36.67 36.14 182,000 36.67 15.89
Date Open High Low Vol Cls adjCls
05-03-09 37.09 37.09 36.15 239,400 36.24 15.70
05-03-08 37.30 37.39 36.95 153,800 37.18 16.11
05-03-07 37.55 37.97 37.16 209,000 37.42 16.22
05-03-04 37.00 37.50 36.90 211,500 37.45 16.23
05-03-03 37.04 37.04 36.36 180,800 36.50 15.82
05-03-02 37.21 37.21 36.51 189,700 36.80 15.95
05-03-01 36.85 37.27 36.81 223,900 37.12 16.09
05-02-28 37.00 37.00 36.07 216,400 36.80 15.95
05-02-25 36.20 36.83 36.10 155,900 36.83 15.96
Date Open High Low Vol Cls adjCls
05-02-24 36.36 36.36 36.00 139,400 36.25 15.71
05-02-23 36.35 36.79 35.98 229,900 36.21 15.69
05-02-22 37.02 37.03 35.99 327,500 36.01 15.60
05-02-18 38.10 38.10 37.22 215,400 37.37 16.19
05-02-17 38.19 38.22 37.89 178,500 38.10 16.51
05-02-16 37.81 38.26 37.61 196,900 38.23 16.57
05-02-15 37.19 37.80 37.14 173,900 37.80 16.38
05-02-14 37.44 37.49 36.91 277,100 37.33 16.18
05-02-11 37.20 37.58 36.90 197,800 37.41 16.21
Date Open High Low Vol Cls adjCls
05-02-10 37.45 37.45 36.94 648,100 37.38 16.20
05-02-09 37.90 38.10 37.84 372,800 38.02 16.19
05-02-08 37.55 37.75 37.12 374,100 37.75 16.08
05-02-07 37.75 37.80 37.30 282,500 37.50 15.97
05-02-04 36.90 37.58 36.84 273,200 37.58 16.01
05-02-03 36.95 37.00 36.68 173,900 36.79 15.67
05-02-02 36.48 36.93 36.28 277,700 36.93 15.73
05-02-01 36.61 36.61 35.87 556,800 36.34 15.48
05-01-31 36.60 36.81 35.72 378,800 36.47 15.53
Date Open High Low Vol Cls adjCls
05-01-28 35.97 36.31 35.72 225,200 36.31 15.47
05-01-27 36.74 36.84 35.96 254,800 35.96 15.32
05-01-26 36.19 36.60 36.01 203,600 36.58 15.58
05-01-25 37.15 37.44 36.25 216,200 36.26 15.44
05-01-24 38.37 38.37 36.90 297,400 36.93 15.73
05-01-21 37.31 37.90 36.97 269,600 37.46 15.96
05-01-20 36.92 37.13 36.41 218,100 37.02 15.77
05-01-19 37.15 37.51 36.52 246,000 36.89 15.71
05-01-18 36.70 36.98 36.50 260,800 36.86 15.70
Date Open High Low Vol Cls adjCls
05-01-14 36.17 36.80 36.17 204,600 36.69 15.63
05-01-13 35.90 37.15 35.90 294,500 36.19 15.41
05-01-12 36.50 36.50 35.59 320,000 35.97 15.32
05-01-11 37.09 37.11 36.40 211,300 36.59 15.58
05-01-10 37.22 37.50 37.01 199,700 37.03 15.77
05-01-07 37.63 37.65 37.15 198,400 37.18 15.84
05-01-06 37.52 37.87 37.01 461,200 37.40 15.93
05-01-05 39.20 39.23 36.56 538,000 37.40 15.93
05-01-04 39.86 40.17 39.22 206,100 39.35 16.76
Date Open High Low Vol Cls adjCls
05-01-03 40.65 41.03 39.75 256,500 39.78 16.94
04-12-31 40.70 41.04 40.56 188,900 40.70 17.34
04-12-30 40.90 40.90 40.47 217,900 40.60 17.29
04-12-29 40.84 41.09 40.70 92,100 40.80 17.38
04-12-28 40.85 41.11 40.62 101,900 40.80 17.38
04-12-27 40.75 41.00 40.57 142,500 40.83 17.39
04-12-23 41.30 41.46 40.79 121,100 40.83 17.39
04-12-22 41.45 41.70 41.00 195,200 41.23 17.56
04-12-21 40.80 41.36 40.80 153,900 41.29 17.59
Date Open High Low Vol Cls adjCls
04-12-20 41.00 41.10 40.25 226,800 40.55 17.27
04-12-17 40.85 41.00 40.27 226,400 41.00 17.46
04-12-16 41.55 41.83 40.79 176,800 40.84 17.39
04-12-15 41.75 42.08 41.29 174,100 41.67 17.75
04-12-14 41.51 41.77 41.09 140,800 41.77 17.79
04-12-13 42.11 42.11 41.39 115,100 41.54 17.69
04-12-10 41.50 42.03 41.32 107,300 41.86 17.83
04-12-09 41.57 41.58 40.94 141,500 41.58 17.71
04-12-08 40.92 41.59 40.92 150,200 41.54 17.69
Date Open High Low Vol Cls adjCls
04-12-07 42.10 42.10 40.83 152,200 40.83 17.39
04-12-06 41.88 42.10 41.57 180,500 42.06 17.91
04-12-03 41.63 41.98 41.42 184,600 41.98 17.88
04-12-02 41.70 41.75 40.82 227,500 41.38 17.62
04-12-01 40.85 41.75 40.69 289,900 41.70 17.76
04-11-30 40.50 40.75 40.35 190,500 40.70 17.34
04-11-29 40.02 40.45 39.68 202,200 40.30 17.16
04-11-26 40.60 40.69 39.71 63,500 39.77 16.94
04-11-24 40.05 40.44 39.94 119,400 40.40 17.21
Date Open High Low Vol Cls adjCls
04-11-23 39.63 39.82 39.09 144,600 39.82 16.96
04-11-22 38.67 39.43 38.67 158,300 39.43 16.79
04-11-19 39.34 39.40 38.56 201,300 38.67 16.47
04-11-18 39.66 40.08 39.03 222,200 39.34 16.76
04-11-17 40.75 41.25 39.51 195,500 39.81 16.96
04-11-16 41.03 41.26 40.55 174,500 40.80 17.38
04-11-15 40.69 41.00 40.30 150,500 41.00 17.46
04-11-12 39.59 40.76 39.40 118,900 40.72 17.34
04-11-11 38.97 39.58 38.40 139,500 39.58 16.86
Date Open High Low Vol Cls adjCls
04-11-10 38.50 38.99 38.46 392,400 38.97 16.60
04-11-09 39.75 40.00 39.43 235,100 39.60 16.59
04-11-08 39.48 39.60 39.00 223,500 39.42 16.52
04-11-05 41.18 41.25 39.34 404,500 39.48 16.54
04-11-04 40.56 41.28 40.56 118,000 41.18 17.25
04-11-03 40.20 40.63 40.20 176,000 40.56 16.99
04-11-02 40.70 40.71 39.55 254,800 39.55 16.57
04-11-01 40.18 40.95 39.60 270,200 40.88 17.13
04-10-29 41.65 41.79 40.35 169,800 40.35 16.91
Date Open High Low Vol Cls adjCls
04-10-28 41.60 41.70 41.15 109,000 41.70 17.47
04-10-27 41.24 41.63 40.94 162,100 41.63 17.44
04-10-26 40.24 41.22 39.91 119,400 41.22 17.27
04-10-25 40.00 40.30 39.77 110,200 40.25 16.86
04-10-22 40.95 41.13 39.99 125,800 40.11 16.81
04-10-21 40.05 40.92 39.86 111,000 40.92 17.14
04-10-20 40.70 40.70 39.61 172,500 40.07 16.79
04-10-19 41.02 41.25 40.66 143,700 40.67 17.04
04-10-18 40.36 40.95 40.06 121,200 40.83 17.11
Date Open High Low Vol Cls adjCls
04-10-15 39.94 40.40 39.78 115,700 40.36 16.91
04-10-14 39.50 39.96 39.15 110,900 39.96 16.74
04-10-13 40.17 40.25 39.55 95,100 39.60 16.59
04-10-12 39.24 40.15 39.18 127,200 40.15 16.82
04-10-11 39.50 39.75 39.36 70,800 39.40 16.51
04-10-08 39.60 40.00 39.49 106,300 39.54 16.57
04-10-07 40.31 40.31 39.55 119,300 39.55 16.57
04-10-06 39.94 40.31 39.85 116,300 40.31 16.89
04-10-05 39.90 40.13 39.60 128,700 39.94 16.73
Date Open High Low Vol Cls adjCls
04-10-04 39.98 40.22 39.85 136,000 39.90 16.72
04-10-01 39.09 39.95 38.91 148,300 39.95 16.74
04-09-30 38.71 39.20 38.61 148,400 39.04 16.36
04-09-29 38.55 38.83 38.38 167,100 38.71 16.22
04-09-28 37.90 38.45 37.78 133,500 38.45 16.11
04-09-27 38.25 38.26 37.94 101,500 37.96 15.90
04-09-24 38.28 38.44 38.15 82,000 38.30 16.05
04-09-23 38.34 38.69 38.13 148,300 38.33 16.06
04-09-22 38.56 38.76 37.87 234,600 38.38 16.08
Date Open High Low Vol Cls adjCls
04-09-21 37.99 38.82 37.97 173,400 38.58 16.16
04-09-20 38.69 38.75 37.97 113,600 37.98 15.91
04-09-17 40.00 40.03 38.52 262,400 38.77 16.24
04-09-16 38.30 39.19 38.30 174,300 39.17 16.41
04-09-15 37.77 38.47 37.60 112,000 38.27 16.03
04-09-14 38.17 38.20 37.70 136,400 37.70 15.80
04-09-13 39.02 39.02 38.15 159,700 38.16 15.99
04-09-10 38.74 39.04 38.08 151,500 39.03 16.35
04-09-09 38.96 39.06 38.54 209,700 38.66 16.20
Date Open High Low Vol Cls adjCls
04-09-08 39.10 39.33 38.90 197,000 38.96 16.32
04-09-07 38.52 39.14 38.46 201,800 39.13 16.39
04-09-03 38.40 38.50 37.95 196,500 38.46 16.11
04-09-02 37.97 38.32 37.84 167,400 38.28 16.04
04-09-01 37.74 38.01 37.22 235,400 37.75 15.82
04-08-31 37.92 38.00 37.61 267,900 37.75 15.82
04-08-30 37.37 37.68 37.01 212,200 37.68 15.79
04-08-27 36.85 37.33 36.80 229,000 37.29 15.62
04-08-26 36.70 36.89 36.70 141,800 36.84 15.44
Date Open High Low Vol Cls adjCls
04-08-25 37.15 37.15 36.69 149,900 36.70 15.38
04-08-24 37.13 37.30 36.74 177,200 37.15 15.57
04-08-23 37.32 37.32 36.86 149,700 36.93 15.47
04-08-20 36.66 37.40 36.60 201,200 37.40 15.67
04-08-19 36.95 36.95 36.45 130,900 36.46 15.28
04-08-18 36.58 37.00 36.45 183,200 37.00 15.50
04-08-17 36.35 36.72 36.30 185,700 36.63 15.35
04-08-16 35.70 36.31 35.65 166,400 36.30 15.21
04-08-13 36.03 36.06 35.47 112,900 35.55 14.89
Date Open High Low Vol Cls adjCls
04-08-12 36.09 36.09 35.53 168,500 35.69 14.95
04-08-11 36.78 36.78 36.13 221,700 36.74 15.13
04-08-10 36.11 36.78 36.09 289,600 36.67 15.10
04-08-09 36.38 36.67 35.94 145,700 35.96 14.80
04-08-06 35.80 36.74 35.71 279,000 36.23 14.92
04-08-05 36.83 36.83 35.90 189,900 35.97 14.81
04-08-04 36.30 36.83 36.20 213,300 36.67 15.10
04-08-03 36.60 36.69 36.13 283,200 36.30 14.94
04-08-02 36.52 36.74 36.14 374,500 36.70 15.11
Date Open High Low Vol Cls adjCls
04-07-30 36.45 36.55 36.12 197,900 36.12 14.87
04-07-29 36.24 36.38 36.10 214,300 36.30 14.94
04-07-28 36.12 36.39 35.94 343,700 36.15 14.88
04-07-27 36.25 36.55 36.15 267,400 36.31 14.95
04-07-26 37.01 37.04 36.24 349,400 36.25 14.92
04-07-23 36.30 37.15 36.00 802,300 37.05 15.25
04-07-22 37.20 37.35 36.22 291,800 36.33 14.96
04-07-21 37.96 37.96 37.13 230,600 37.14 15.29
04-07-20 38.65 38.65 37.89 402,600 37.95 15.62
Date Open High Low Vol Cls adjCls
04-07-19 38.71 38.94 38.52 106,000 38.72 15.94
04-07-16 39.00 39.12 38.61 118,600 38.61 15.90
04-07-15 38.42 38.93 38.35 132,000 38.77 15.96
04-07-14 38.38 38.61 38.04 161,800 38.17 15.71
04-07-13 38.78 38.98 38.40 185,500 38.43 15.82
04-07-12 38.12 38.78 37.82 142,700 38.78 15.97
04-07-09 37.85 38.31 37.65 141,400 38.12 15.69
04-07-08 38.75 38.75 37.59 175,300 37.60 15.48
04-07-07 38.25 38.83 38.25 181,500 38.75 15.95
Date Open High Low Vol Cls adjCls
04-07-06 38.47 38.50 37.76 216,000 38.20 15.73
04-07-02 37.90 38.63 37.90 205,900 38.47 15.84
04-07-01 37.48 37.85 37.16 183,500 37.65 15.50
04-06-30 37.21 38.08 37.21 253,000 37.48 15.43
04-06-29 37.93 38.13 37.20 294,400 37.21 15.32
04-06-28 38.05 38.40 38.05 206,900 38.18 15.72
04-06-25 38.29 38.55 37.92 990,400 37.95 15.62
04-06-24 38.35 38.72 38.19 187,400 38.39 15.80
04-06-23 37.46 38.48 37.38 219,100 38.45 15.83
Date Open High Low Vol Cls adjCls
04-06-22 37.93 37.93 37.17 268,400 37.51 15.44
04-06-21 37.60 37.93 37.55 140,200 37.93 15.62
04-06-18 37.31 37.59 37.21 200,000 37.51 15.44
04-06-17 37.60 37.64 37.19 264,700 37.26 15.34
04-06-16 37.13 37.81 37.08 136,900 37.70 15.52
04-06-15 36.62 37.34 36.62 133,800 37.25 15.34
04-06-14 36.81 36.82 36.17 146,800 36.48 15.02
04-06-10 37.19 37.22 36.74 77,800 36.93 15.20
04-06-09 37.39 37.50 37.05 107,900 37.07 15.26
Date Open High Low Vol Cls adjCls
04-06-08 37.29 37.39 37.02 122,400 37.39 15.39
04-06-07 36.88 37.27 36.78 142,700 37.09 15.27
04-06-04 36.62 36.99 36.39 115,200 36.40 14.99
04-06-03 36.95 36.95 36.11 92,400 36.37 14.97
04-06-02 36.46 36.75 36.21 130,600 36.70 15.11
04-06-01 36.56 36.58 35.78 189,600 36.24 14.92
04-05-28 36.19 36.69 36.16 120,600 36.55 15.05
04-05-27 36.14 36.40 35.91 142,100 36.10 14.86
04-05-26 35.49 35.95 34.97 150,000 35.92 14.79
Date Open High Low Vol Cls adjCls
04-05-25 34.17 35.50 34.17 182,300 35.49 14.61
04-05-24 33.99 34.34 33.99 173,100 34.27 14.11
04-05-21 33.62 34.10 33.62 174,000 33.74 13.89
04-05-20 32.87 33.68 32.75 393,600 33.62 13.84
04-05-19 34.10 34.54 32.80 211,200 32.87 13.53
04-05-18 33.70 34.03 33.70 318,400 34.00 14.00
04-05-17 33.60 34.05 33.00 216,000 33.55 13.81
04-05-14 33.42 34.00 33.30 131,000 33.78 13.91
04-05-13 33.36 33.90 33.13 285,100 33.46 13.77
Date Open High Low Vol Cls adjCls
04-05-12 33.35 33.61 32.76 212,900 33.45 13.77
04-05-11 33.75 34.35 33.75 381,000 33.91 13.70
04-05-10 34.60 34.63 32.45 520,600 33.69 13.61
04-05-07 36.00 36.01 34.76 197,100 34.77 14.05
04-05-06 36.55 36.55 35.58 165,500 36.10 14.58
04-05-05 37.00 37.09 36.54 161,900 36.55 14.77
04-05-04 36.16 37.06 36.16 178,300 36.65 14.81
04-05-03 35.45 36.35 35.05 276,600 36.06 14.57
04-04-30 36.34 36.34 35.74 168,400 35.85 14.48
Date Open High Low Vol Cls adjCls
04-04-29 36.95 37.26 36.00 187,200 36.34 14.68
04-04-28 37.30 37.30 36.87 178,800 36.95 14.93
04-04-27 36.40 37.30 36.40 186,600 37.30 15.07
04-04-26 35.35 36.63 35.35 126,900 36.33 14.68
04-04-23 36.35 36.43 35.85 143,900 35.85 14.48
04-04-22 35.88 36.98 35.80 117,200 36.60 14.79
04-04-21 35.25 36.01 35.25 161,800 35.87 14.49
04-04-20 37.06 37.27 35.52 142,200 35.52 14.35
04-04-19 37.52 37.52 36.61 124,200 37.14 15.00
Date Open High Low Vol Cls adjCls
04-04-16 36.70 37.88 36.44 213,900 37.27 15.06
04-04-15 35.35 36.80 35.35 229,900 36.76 14.85
04-04-14 34.50 36.07 34.50 491,600 35.34 14.28
04-04-13 35.30 36.91 34.51 629,700 35.46 14.32
04-04-12 37.78 37.78 36.68 716,700 36.74 14.84
04-04-08 37.82 38.13 37.38 208,600 37.85 15.29
04-04-07 37.28 38.51 36.89 577,000 37.82 15.28
04-04-06 38.75 38.92 36.35 1,015,000 37.18 15.02
04-04-05 43.45 43.45 40.11 376,800 40.11 16.20
Date Open High Low Vol Cls adjCls
04-04-02 43.50 44.03 43.49 275,200 43.66 17.64
04-04-01 42.50 43.60 42.50 217,600 43.49 17.57
04-03-31 42.13 42.70 42.06 189,100 42.70 17.25
04-03-30 41.95 42.14 41.83 112,200 42.13 17.02
04-03-29 41.61 41.95 41.57 88,000 41.95 16.95
04-03-26 41.97 42.00 41.67 178,000 41.68 16.84
04-03-25 41.35 42.00 41.35 107,300 41.93 16.94
04-03-24 42.15 42.15 41.60 73,400 41.60 16.81
04-03-23 42.08 42.15 41.71 138,600 42.00 16.97
Date Open High Low Vol Cls adjCls
04-03-22 42.61 42.72 41.99 128,400 42.00 16.97
04-03-19 42.33 43.15 42.17 110,800 42.83 17.30
04-03-18 42.24 42.42 41.91 86,300 42.33 17.10
04-03-17 41.51 42.14 41.43 152,300 42.14 17.02
04-03-16 41.20 41.52 41.20 106,600 41.31 16.69
04-03-15 41.50 41.50 41.09 146,800 41.12 16.61
04-03-12 40.05 41.50 40.05 191,100 41.50 16.77
04-03-11 40.37 40.74 39.75 196,500 40.10 16.20
04-03-10 40.90 40.90 40.62 87,200 40.62 16.41
Date Open High Low Vol Cls adjCls
04-03-09 41.22 41.22 40.70 66,000 40.95 16.54
04-03-08 41.50 41.53 41.15 114,800 41.22 16.65
04-03-05 41.15 41.75 41.06 109,900 41.72 16.85
04-03-04 40.91 41.05 40.58 109,200 41.00 16.56
04-03-03 40.71 40.84 40.52 110,400 40.81 16.49
04-03-02 40.15 40.73 40.11 131,200 40.73 16.45
04-03-01 39.85 40.42 39.85 159,800 40.25 16.26
04-02-27 39.62 39.88 39.60 99,000 39.85 16.10
04-02-26 39.74 40.00 39.39 134,400 39.74 16.05
Date Open High Low Vol Cls adjCls
04-02-25 38.59 39.90 38.54 154,500 39.90 16.12
04-02-24 37.84 38.61 37.84 101,500 38.50 15.55
04-02-23 38.40 38.71 37.85 114,400 38.10 15.39
04-02-20 38.75 38.76 38.19 108,700 38.32 15.48
04-02-19 38.52 38.86 38.52 70,000 38.77 15.66
04-02-18 38.78 38.90 38.60 110,900 38.65 15.61
04-02-17 38.87 39.00 38.75 129,800 38.77 15.66
04-02-13 39.66 39.71 38.67 160,300 38.89 15.71
04-02-12 40.15 40.15 39.20 174,900 39.65 16.02
Date Open High Low Vol Cls adjCls
04-02-11 40.50 40.50 40.07 197,700 40.15 16.22
04-02-10 40.71 41.17 40.60 130,700 41.11 16.35
04-02-09 40.70 40.70 40.45 107,500 40.63 16.16
04-02-06 40.08 40.50 39.59 174,900 40.50 16.11
04-02-05 39.72 40.09 39.70 169,700 40.02 15.92
04-02-04 40.70 40.70 39.71 148,100 39.71 15.80
04-02-03 41.10 41.67 40.51 233,400 40.70 16.19
04-02-02 40.95 41.10 40.21 212,700 41.10 16.35
04-01-30 39.70 41.05 39.68 172,400 41.05 16.33
Date Open High Low Vol Cls adjCls
04-01-29 39.72 40.11 39.25 149,700 39.54 15.73
04-01-28 39.37 40.20 39.37 208,300 39.75 15.81
04-01-27 38.61 39.68 38.61 121,100 39.41 15.68
04-01-26 38.40 38.71 38.35 83,600 38.68 15.39
04-01-23 38.12 38.56 38.11 86,400 38.55 15.33
04-01-22 37.79 38.84 37.79 153,100 38.00 15.12
04-01-21 37.85 37.98 37.77 66,400 37.97 15.10
04-01-20 37.54 38.00 37.41 95,500 37.83 15.05
04-01-16 37.55 37.87 37.55 128,800 37.55 14.94
Date Open High Low Vol Cls adjCls
04-01-15 37.32 37.82 37.32 108,400 37.60 14.96
04-01-14 37.18 37.56 37.11 95,600 37.39 14.87
04-01-13 37.10 37.28 36.97 82,800 37.28 14.83
04-01-12 36.70 37.20 36.70 89,800 37.16 14.78
04-01-09 35.85 36.85 35.85 191,700 36.68 14.59
04-01-08 35.50 35.70 35.50 80,100 35.60 14.16
04-01-07 35.25 35.72 35.16 171,200 35.40 14.08
04-01-06 35.54 35.57 35.34 193,700 35.36 14.07
04-01-05 35.38 35.84 35.34 146,000 35.45 14.10
Date Open High Low Vol Cls adjCls
04-01-02 35.75 35.77 35.30 147,400 35.38 14.07
03-12-31 36.50 36.74 35.75 68,300 35.75 14.22
03-12-30 36.05 36.45 36.05 50,800 36.45 14.50
03-12-29 36.12 36.13 36.00 90,100 36.05 14.34
03-12-26 35.96 36.16 35.92 36,200 36.12 14.37
03-12-24 35.80 36.08 35.70 28,000 36.01 14.32
03-12-23 35.95 36.00 35.80 52,900 35.85 14.26
03-12-22 35.96 35.96 35.79 76,600 35.95 14.30
03-12-19 35.84 35.94 35.79 89,800 35.94 14.30
Date Open High Low Vol Cls adjCls
03-12-18 35.80 35.89 35.66 76,200 35.84 14.26
03-12-17 35.50 35.85 35.46 73,500 35.82 14.25
03-12-16 35.26 35.51 35.05 58,500 35.45 14.10
03-12-15 35.85 35.85 35.11 124,100 35.16 13.99
03-12-12 35.06 35.88 35.04 115,100 35.85 14.26
03-12-11 34.64 35.06 34.64 120,700 35.06 13.95
03-12-10 34.70 34.70 34.51 73,900 34.67 13.79
03-12-09 34.66 34.75 34.50 80,600 34.60 13.76
03-12-08 34.62 34.68 34.21 105,100 34.68 13.80
Date Open High Low Vol Cls adjCls
03-12-05 34.65 34.68 34.51 67,600 34.65 13.78
03-12-04 34.74 34.74 34.34 144,800 34.53 13.74
03-12-03 34.92 34.92 34.54 65,800 34.62 13.77
03-12-02 34.72 34.91 34.65 68,300 34.82 13.85
03-12-01 35.00 35.00 34.62 98,600 34.69 13.80
03-11-28 34.50 34.90 34.50 48,300 34.90 13.88
03-11-26 34.25 34.71 34.20 71,600 34.71 13.81
03-11-25 33.93 34.50 33.88 81,400 34.50 13.72
03-11-24 33.65 33.99 33.59 84,900 33.99 13.52
Date Open High Low Vol Cls adjCls
03-11-21 33.98 34.00 33.44 146,200 33.68 13.40
03-11-20 34.52 34.60 33.98 101,900 33.98 13.52
03-11-19 34.70 34.90 34.60 118,800 34.76 13.83
03-11-18 34.60 34.78 34.43 126,100 34.53 13.74
03-11-17 34.85 34.90 34.56 148,700 34.58 13.76
03-11-14 34.77 35.90 34.77 88,400 34.85 13.86
03-11-13 34.65 34.94 34.37 111,400 34.78 13.83
03-11-12 34.28 34.70 34.26 102,800 34.70 13.80
03-11-11 34.98 35.00 34.75 136,600 34.79 13.59
Date Open High Low Vol Cls adjCls
03-11-10 35.15 35.39 34.90 132,200 34.91 13.64
03-11-07 34.55 35.05 34.55 128,700 35.05 13.69
03-11-06 34.16 34.65 34.10 163,000 34.43 13.45
03-11-05 34.25 34.71 34.14 147,700 34.25 13.38
03-11-04 34.05 34.25 33.91 130,300 34.25 13.38
03-11-03 34.00 34.21 33.75 182,400 34.17 13.35
03-10-31 34.25 34.25 33.50 189,400 33.75 13.18
03-10-30 34.05 34.25 33.91 104,800 34.25 13.38
03-10-29 33.63 34.14 33.63 136,400 34.05 13.30
Date Open High Low Vol Cls adjCls
03-10-28 33.98 34.02 33.35 181,300 33.50 13.09
03-10-27 33.80 34.27 33.80 226,100 33.85 13.22
03-10-24 33.80 33.82 33.54 222,500 33.74 13.18
03-10-23 33.76 33.95 33.68 125,000 33.82 13.21
03-10-22 33.90 33.91 33.65 88,200 33.75 13.18
03-10-21 33.95 34.00 33.76 122,700 33.94 13.26
03-10-20 34.00 34.00 33.73 125,200 33.89 13.24
03-10-17 33.70 34.00 33.50 121,200 34.00 13.28
03-10-16 33.71 33.80 33.58 114,300 33.72 13.17
Date Open High Low Vol Cls adjCls
03-10-15 33.62 33.75 33.35 86,700 33.71 13.17
03-10-14 33.57 33.70 33.30 70,800 33.70 13.16
03-10-13 33.33 33.70 33.00 107,900 33.56 13.11
03-10-10 33.38 33.42 33.27 91,300 33.37 13.04
03-10-09 33.35 33.53 32.94 134,200 33.33 13.02
03-10-08 32.95 33.36 32.85 102,700 33.35 13.03
03-10-07 32.95 33.00 32.75 86,900 32.95 12.87
03-10-06 32.88 33.00 32.70 111,600 33.00 12.89
03-10-03 32.28 32.89 32.23 148,900 32.88 12.84
Date Open High Low Vol Cls adjCls
03-10-02 32.01 32.28 31.92 178,100 32.20 12.58
03-10-01 31.98 32.03 31.86 150,900 32.00 12.50
03-09-30 31.87 32.00 31.59 219,000 31.98 12.49
03-09-29 31.52 31.91 31.51 88,700 31.86 12.45
03-09-26 31.52 31.52 31.15 74,700 31.34 12.24
03-09-25 31.45 31.69 31.40 136,700 31.40 12.27
03-09-24 31.83 32.00 31.61 119,900 31.63 12.36
03-09-23 31.81 32.08 31.70 126,800 31.77 12.41
03-09-22 31.53 31.75 31.50 125,400 31.75 12.40
Date Open High Low Vol Cls adjCls
03-09-19 31.40 31.76 31.37 135,800 31.52 12.31
03-09-18 31.40 31.60 31.40 112,300 31.48 12.30
03-09-17 31.70 31.70 31.29 162,900 31.39 12.26
03-09-16 31.96 31.99 31.52 96,500 31.65 12.36
03-09-15 31.95 32.02 31.76 91,000 31.84 12.44
03-09-12 31.70 31.97 31.52 111,700 31.95 12.48
03-09-11 31.50 31.75 31.50 77,200 31.75 12.40
03-09-10 31.97 31.97 31.33 182,300 31.45 12.29
03-09-09 32.27 32.27 31.79 131,400 31.84 12.44
Date Open High Low Vol Cls adjCls
03-09-08 32.54 32.54 31.80 393,700 32.17 12.57
03-09-05 32.75 32.79 32.45 188,200 32.55 12.72
03-09-04 32.98 33.00 32.71 113,600 32.96 12.88
03-09-03 32.58 32.91 32.34 147,200 32.91 12.86
03-09-02 31.78 32.58 31.78 150,800 32.58 12.73
03-08-29 31.22 31.68 31.22 98,500 31.66 12.37
03-08-28 31.53 31.53 31.27 156,600 31.42 12.27
03-08-27 31.39 31.55 31.38 138,300 31.50 12.31
03-08-26 31.29 31.49 31.10 119,800 31.38 12.26
Date Open High Low Vol Cls adjCls
03-08-25 31.60 31.69 31.13 88,100 31.23 12.20
03-08-22 31.95 31.95 31.58 71,600 31.59 12.34
03-08-21 31.90 32.12 31.78 84,800 31.85 12.44
03-08-20 31.69 31.83 31.25 125,400 31.77 12.41
03-08-19 31.50 31.70 31.46 92,800 31.69 12.38
03-08-18 31.43 31.50 31.31 100,500 31.40 12.27
03-08-15 31.50 31.65 31.29 74,600 31.31 12.23
03-08-14 31.70 31.73 31.20 177,300 31.50 12.31
03-08-13 32.00 32.06 31.63 132,700 31.78 12.41
Date Open High Low Vol Cls adjCls
03-08-12 32.26 32.59 32.16 173,300 32.43 12.43
03-08-11 32.20 32.46 32.20 101,100 32.22 12.35
03-08-08 32.38 32.45 32.06 127,800 32.12 12.31
03-08-07 32.30 32.36 32.11 122,500 32.33 12.39
03-08-06 32.50 32.58 32.26 65,400 32.37 12.40
03-08-05 32.45 32.59 32.31 111,900 32.50 12.45
03-08-04 32.36 32.50 32.05 127,200 32.29 12.37
03-08-01 32.85 32.96 31.97 202,900 32.24 12.35
03-07-31 32.97 32.99 32.60 132,200 32.79 12.56
Date Open High Low Vol Cls adjCls
03-07-30 32.47 32.99 32.43 114,600 32.99 12.64
03-07-29 32.05 32.53 31.99 109,700 32.47 12.44
03-07-28 31.70 32.10 31.60 121,600 31.97 12.25
03-07-25 31.90 31.95 31.10 153,400 31.56 12.09
03-07-24 31.83 32.00 31.81 92,800 31.99 12.26
03-07-23 31.75 31.88 31.64 78,100 31.82 12.19
03-07-22 31.54 31.88 31.53 64,000 31.60 12.11
03-07-21 31.52 31.58 31.34 65,400 31.44 12.05
03-07-18 31.52 31.79 31.35 226,200 31.57 12.10
Date Open High Low Vol Cls adjCls
03-07-17 31.70 31.85 31.54 128,000 31.56 12.09
03-07-16 31.58 31.93 31.58 105,600 31.93 12.23
03-07-15 31.83 31.88 31.72 102,300 31.75 12.17
03-07-14 31.60 31.90 31.60 95,500 31.83 12.20
03-07-11 31.00 31.74 31.00 95,000 31.60 12.11
03-07-10 31.65 31.65 31.00 95,900 31.05 11.90
03-07-09 31.48 31.74 31.38 138,600 31.74 12.16
03-07-08 31.35 31.70 31.06 189,500 31.38 12.02
03-07-07 31.15 31.55 31.10 168,700 31.35 12.01
Date Open High Low Vol Cls adjCls
03-07-03 30.65 31.10 30.60 64,300 31.10 11.92
03-07-02 30.45 30.85 30.28 189,500 30.85 11.82
03-07-01 29.20 30.42 29.17 281,200 30.30 11.61
03-06-30 29.79 29.90 29.15 777,200 29.15 11.17
03-06-27 30.40 30.40 29.98 194,000 29.99 11.49
03-06-26 29.50 30.26 29.40 186,400 30.26 11.59
03-06-25 29.50 29.90 29.50 165,200 29.67 11.37
03-06-24 29.20 29.50 29.20 180,400 29.44 11.28
03-06-23 29.65 29.65 29.05 230,300 29.12 11.16
Date Open High Low Vol Cls adjCls
03-06-20 29.80 29.84 29.44 116,900 29.65 11.36
03-06-19 30.05 30.14 29.42 172,500 29.75 11.40
03-06-18 30.00 30.10 29.63 201,300 30.05 11.51
03-06-17 30.64 30.90 30.03 210,600 30.14 11.55
03-06-16 30.66 31.24 30.66 192,900 30.74 11.78
03-06-13 31.00 31.09 30.65 189,300 30.65 11.74
03-06-12 31.00 31.10 30.85 140,200 31.00 11.88
03-06-11 30.95 31.05 30.67 169,200 30.97 11.87
03-06-10 30.53 31.00 30.50 240,000 30.90 11.84
Date Open High Low Vol Cls adjCls
03-06-09 30.60 30.91 30.50 286,100 30.51 11.69
03-06-06 29.74 30.33 29.73 170,300 30.10 11.53
03-06-05 29.68 29.68 29.40 170,300 29.66 11.36
03-06-04 29.14 29.75 29.13 212,300 29.42 11.27
03-06-03 29.15 29.16 28.95 164,300 29.10 11.15
03-06-02 29.05 29.23 28.95 188,100 29.09 11.15
03-05-30 28.64 29.15 28.64 212,500 29.05 11.13
03-05-29 29.05 29.45 28.23 251,000 28.64 10.97
03-05-28 29.35 29.57 29.18 182,800 29.21 11.19
Date Open High Low Vol Cls adjCls
03-05-27 29.29 29.33 29.10 157,000 29.25 11.21
03-05-23 28.96 29.29 28.86 167,900 29.28 11.22
03-05-22 28.95 29.06 28.85 184,300 29.02 11.12
03-05-21 28.80 28.93 28.51 142,100 28.92 11.08
03-05-20 28.85 28.97 28.30 233,000 28.78 11.03
03-05-19 28.98 29.00 28.12 128,800 28.80 11.04
03-05-16 28.97 29.02 28.75 172,600 28.92 11.08
03-05-15 29.08 29.19 28.99 166,900 29.04 11.13
03-05-14 29.10 29.11 28.89 163,800 29.03 11.12
Date Open High Low Vol Cls adjCls
03-05-13 29.28 29.28 28.88 260,300 29.05 11.13
03-05-12 29.25 29.69 29.25 204,300 29.69 11.14
03-05-09 29.00 29.35 28.99 161,200 29.26 10.98
03-05-08 28.78 28.97 28.75 123,300 28.97 10.87
03-05-07 28.86 28.93 28.56 226,200 28.81 10.81
03-05-06 28.66 28.85 28.50 155,900 28.66 10.75
03-05-05 28.17 28.69 28.10 167,200 28.69 10.77
03-05-02 27.78 28.09 27.66 317,600 28.02 10.51
03-05-01 27.53 27.75 27.21 156,200 27.66 10.38
Date Open High Low Vol Cls adjCls
03-04-30 27.68 27.69 27.39 184,100 27.53 10.33
03-04-29 27.50 27.99 27.46 224,000 27.62 10.36
03-04-28 27.01 27.86 26.81 302,800 27.46 10.30
03-04-25 27.37 27.40 27.00 166,700 27.00 10.13
03-04-24 27.55 27.57 27.30 219,000 27.30 10.24
03-04-23 27.50 27.72 27.33 220,600 27.52 10.33
03-04-22 26.98 27.39 26.88 267,300 27.23 10.22
03-04-21 26.72 26.98 26.64 182,300 26.98 10.12
03-04-17 26.45 26.66 26.22 172,800 26.60 9.98
Date Open High Low Vol Cls adjCls
03-04-16 26.07 26.34 25.81 213,500 26.33 9.88
03-04-15 25.65 26.00 25.44 217,300 26.00 9.76
03-04-14 25.40 25.65 25.40 133,200 25.65 9.62
03-04-11 25.51 25.73 25.23 213,700 25.41 9.53
03-04-10 25.45 25.53 25.17 205,500 25.50 9.57
03-04-09 25.10 25.58 25.07 236,100 25.30 9.49
03-04-08 25.10 25.26 25.00 183,800 25.23 9.47
03-04-07 24.93 25.22 24.93 179,400 25.20 9.46
03-04-04 24.74 25.00 24.67 287,700 24.70 9.27
Date Open High Low Vol Cls adjCls
03-04-03 25.41 25.41 24.74 275,800 24.74 9.28
03-04-02 25.25 25.40 25.15 123,600 25.40 9.53
03-04-01 24.42 25.07 24.42 194,900 25.07 9.41
03-03-31 24.52 24.65 24.40 355,500 24.42 9.16
03-03-28 25.00 25.07 24.49 297,700 24.57 9.22
03-03-27 24.92 25.20 24.90 282,500 25.07 9.41
03-03-26 25.00 25.15 24.80 271,800 24.97 9.37
03-03-25 24.75 24.98 24.52 345,200 24.85 9.32
03-03-24 24.52 24.95 24.52 416,100 24.78 9.30
Date Open High Low Vol Cls adjCls
03-03-21 25.25 25.60 24.50 869,100 25.25 9.47
03-03-20 26.41 26.41 22.96 2,763,600 25.45 9.55
03-03-19 29.50 29.50 26.40 1,370,100 26.40 9.91
03-03-18 29.20 29.47 28.97 100,500 29.45 11.05
03-03-17 28.50 29.15 28.49 140,100 29.15 10.94
03-03-14 28.82 28.82 28.42 106,900 28.60 10.73
03-03-13 28.52 28.62 28.39 148,700 28.62 10.74
03-03-12 28.03 29.28 27.93 205,600 28.35 10.64
03-03-11 28.26 28.47 28.00 131,000 28.08 10.54
Date Open High Low Vol Cls adjCls
03-03-10 28.43 28.44 28.15 111,900 28.21 10.59
03-03-07 28.35 28.70 28.30 114,500 28.47 10.68
03-03-06 29.00 29.04 28.43 147,600 28.50 10.69
03-03-05 28.52 29.08 28.37 194,300 28.93 10.86
03-03-04 28.21 28.52 28.06 134,200 28.52 10.70
03-03-03 28.18 28.35 27.93 101,800 28.21 10.59
03-02-28 27.98 28.08 27.83 113,700 28.07 10.53
03-02-27 27.83 28.04 27.74 107,800 27.95 10.49
03-02-26 28.00 28.00 27.58 140,000 27.79 10.43
Date Open High Low Vol Cls adjCls
03-02-25 27.55 28.00 27.31 161,400 28.00 10.51
03-02-24 27.81 27.81 27.30 140,400 27.70 10.39
03-02-21 27.60 27.88 27.40 141,200 27.80 10.43
03-02-20 27.52 27.63 27.41 124,100 27.55 10.34
03-02-19 27.50 27.60 27.38 232,200 27.52 10.33
03-02-18 27.40 27.72 27.36 169,800 27.60 10.36
03-02-14 27.78 27.78 27.12 170,200 27.40 10.28
03-02-13 27.65 27.65 27.15 233,400 27.63 10.37
03-02-12 27.85 27.97 27.60 268,800 27.60 10.36
Date Open High Low Vol Cls adjCls
03-02-11 28.70 28.81 28.32 165,200 28.40 10.43
03-02-10 28.40 28.75 28.35 168,800 28.70 10.54
03-02-07 28.90 28.90 28.30 121,200 28.30 10.39
03-02-06 28.55 28.80 28.31 188,900 28.80 10.57
03-02-05 28.45 28.74 28.25 227,700 28.55 10.48
03-02-04 28.25 28.40 27.99 237,200 28.39 10.42
03-02-03 28.37 28.53 28.16 237,000 28.18 10.35
03-01-31 27.40 28.14 27.40 223,000 28.13 10.33
03-01-30 27.55 27.85 27.35 172,400 27.50 10.10
Date Open High Low Vol Cls adjCls
03-01-29 26.81 27.50 26.81 292,300 27.50 10.10
03-01-28 27.20 27.26 25.90 573,300 26.81 9.84
03-01-27 27.90 27.90 27.19 149,400 27.28 10.02
03-01-24 27.80 27.94 27.55 166,700 27.80 10.21
03-01-23 27.85 28.06 27.76 153,500 27.83 10.22
03-01-22 28.50 28.57 27.50 384,700 27.71 10.17
03-01-21 28.86 28.89 28.50 149,600 28.55 10.48
03-01-17 29.15 29.15 28.58 142,800 28.73 10.55
03-01-16 28.75 29.16 28.75 163,500 28.90 10.61
Date Open High Low Vol Cls adjCls
03-01-15 29.25 29.38 28.50 269,900 28.50 10.46
03-01-14 29.10 29.25 28.90 106,500 29.23 10.73
03-01-13 29.20 29.30 28.83 139,800 29.05 10.67
03-01-10 29.35 29.35 28.91 92,000 29.01 10.65
03-01-09 29.00 29.30 28.95 88,700 29.23 10.73
03-01-08 29.20 29.26 29.00 186,700 29.00 10.65
03-01-07 29.79 29.79 29.17 237,400 29.28 10.75
03-01-06 29.65 29.85 29.43 152,800 29.79 10.94
03-01-03 29.27 29.93 29.13 148,600 29.65 10.89
Date Open High Low Vol Cls adjCls
03-01-02 29.25 29.27 29.00 106,800 29.17 10.71
02-12-31 29.00 29.25 28.95 262,100 29.25 10.74
02-12-30 29.25 29.25 27.90 410,400 28.89 10.61
02-12-27 29.10 29.25 28.78 129,200 29.25 10.74
02-12-26 29.07 29.25 28.92 89,100 29.08 10.68
02-12-24 29.12 29.45 28.92 68,000 29.17 10.71
02-12-23 28.89 29.10 28.85 127,300 29.00 10.65
02-12-20 27.50 29.12 27.50 424,900 29.01 10.65
02-12-19 29.30 29.60 29.12 164,200 29.20 10.72
Date Open High Low Vol Cls adjCls
02-12-18 29.55 29.63 29.34 130,100 29.34 10.77
02-12-17 29.84 29.90 29.55 133,800 29.55 10.85
02-12-16 29.70 29.85 29.56 160,700 29.84 10.96
02-12-13 29.77 29.98 29.39 119,700 29.47 10.82
02-12-12 29.50 29.93 29.50 113,000 29.70 10.91
02-12-11 29.40 29.93 29.20 98,600 29.55 10.85
02-12-10 29.70 29.91 29.42 181,100 29.42 10.80
02-12-09 29.30 29.85 29.30 159,700 29.70 10.91
02-12-06 30.15 30.15 29.30 333,400 29.44 10.81
Date Open High Low Vol Cls adjCls
02-12-05 30.15 30.32 29.70 118,500 30.05 11.03
02-12-04 30.58 30.58 29.66 229,400 29.90 10.98
02-12-03 30.92 30.92 30.33 199,600 30.33 11.14
02-12-02 30.95 31.00 30.70 94,700 31.00 11.38
02-11-29 30.80 30.90 30.52 47,500 30.71 11.28
02-11-27 30.62 30.98 30.56 148,900 30.95 11.36
02-11-26 30.61 30.89 30.50 224,600 30.58 11.23
02-11-25 30.90 31.00 30.60 103,700 30.86 11.33
02-11-22 30.91 30.97 30.37 152,200 30.90 11.35
Date Open High Low Vol Cls adjCls
02-11-21 30.80 31.00 30.75 189,100 30.87 11.33
02-11-20 31.10 31.25 30.90 217,700 31.00 11.38
02-11-19 31.25 31.41 31.00 95,000 31.20 11.46
02-11-18 31.55 31.80 31.01 141,100 31.15 11.44
02-11-15 31.39 31.71 31.39 69,200 31.45 11.55
02-11-14 30.70 31.49 30.70 91,700 31.49 11.56
02-11-13 30.96 31.15 30.60 128,600 30.63 11.25
02-11-12 31.02 31.71 31.00 113,000 31.57 11.37
02-11-11 31.18 31.43 30.90 127,900 30.90 11.13
Date Open High Low Vol Cls adjCls
02-11-08 31.63 31.75 31.25 130,900 31.25 11.25
02-11-07 31.92 32.00 31.61 94,100 31.72 11.42
02-11-06 31.85 32.34 31.85 114,800 32.00 11.52
02-11-05 31.76 31.94 31.59 92,300 31.75 11.43
02-11-04 31.75 31.87 31.53 114,700 31.70 11.42
02-11-01 30.96 31.40 30.96 85,000 31.35 11.29
02-10-31 30.92 31.60 30.92 192,400 30.96 11.15
02-10-30 31.09 31.10 30.70 121,000 31.00 11.16
02-10-29 31.12 31.12 30.46 118,100 31.05 11.18
Date Open High Low Vol Cls adjCls
02-10-28 31.25 31.45 31.10 138,000 31.20 11.24
02-10-25 30.65 31.45 30.64 105,600 31.30 11.27
02-10-24 30.35 30.83 30.33 90,000 30.66 11.04
02-10-23 29.90 30.19 29.65 101,200 30.15 10.86
02-10-22 30.47 30.47 29.91 110,800 29.92 10.78
02-10-21 30.30 30.46 29.80 128,300 30.42 10.96
02-10-18 30.25 30.30 29.69 152,000 30.25 10.89
02-10-17 30.30 30.30 30.00 95,300 30.09 10.84
02-10-16 29.79 29.85 29.22 114,500 29.55 10.64
Date Open High Low Vol Cls adjCls
02-10-15 28.92 29.99 28.91 101,400 29.72 10.70
02-10-14 29.00 29.17 28.50 207,100 28.80 10.37
02-10-11 28.51 29.43 28.51 161,000 29.10 10.48
02-10-10 28.05 28.73 27.25 186,700 28.51 10.27
02-10-09 28.74 28.74 27.67 282,600 28.10 10.12
02-10-08 28.98 29.00 28.14 258,900 28.86 10.39
02-10-07 30.25 30.30 28.81 238,500 29.10 10.48
02-10-04 30.87 30.98 30.45 89,200 30.50 10.98
02-10-03 30.71 31.00 30.54 84,000 30.99 11.16
Date Open High Low Vol Cls adjCls
02-10-02 30.80 31.04 30.67 106,900 30.71 11.06
02-10-01 31.22 31.25 30.60 108,200 30.99 11.16
02-09-30 30.50 31.10 30.40 169,500 31.10 11.20
02-09-27 31.00 31.34 30.62 98,600 30.72 11.06
02-09-26 30.35 31.07 30.11 123,800 31.07 11.19
02-09-25 30.48 30.66 29.60 236,200 30.40 10.95
02-09-24 30.91 31.00 30.55 105,100 30.73 11.07
02-09-23 31.40 31.40 30.72 131,000 30.97 11.15
02-09-20 31.00 31.25 30.75 147,800 30.95 11.15
Date Open High Low Vol Cls adjCls
02-09-19 30.90 31.22 30.75 102,700 30.92 11.14
02-09-18 30.80 31.44 30.75 121,000 31.05 11.18
02-09-17 30.86 31.38 30.86 114,000 31.00 11.16
02-09-16 31.60 31.68 31.29 71,300 31.56 11.37
02-09-13 31.25 31.64 31.06 72,700 31.60 11.38
02-09-12 31.60 31.60 31.18 82,900 31.22 11.24
02-09-11 31.50 31.79 31.43 36,700 31.50 11.34
02-09-10 31.60 31.89 31.50 62,600 31.58 11.37
02-09-09 32.03 32.09 31.26 170,900 31.50 11.34
Date Open High Low Vol Cls adjCls
02-09-06 31.65 31.86 31.41 111,400 31.78 11.45
02-09-05 31.60 31.90 31.25 75,400 31.40 11.31
02-09-04 31.00 31.71 31.00 144,000 31.60 11.38
02-09-03 32.20 32.34 31.00 252,700 31.00 11.16
02-08-30 32.00 32.35 32.00 124,500 32.14 11.57
02-08-29 31.95 32.05 31.85 114,700 31.95 11.51
02-08-28 31.80 32.12 31.80 184,300 31.85 11.47
02-08-27 32.15 32.35 31.66 174,300 31.82 11.46
02-08-26 31.50 32.15 31.50 180,500 32.15 11.58
Date Open High Low Vol Cls adjCls
02-08-23 31.48 31.60 31.48 99,000 31.50 11.34
02-08-22 31.35 31.57 31.31 115,000 31.53 11.36
02-08-21 31.25 31.48 31.10 114,900 31.45 11.33
02-08-20 31.25 31.28 30.99 118,700 31.21 11.24
02-08-19 31.53 31.53 31.00 139,800 31.30 11.27
02-08-16 31.35 31.59 31.15 106,700 31.54 11.36
02-08-15 31.50 31.63 31.05 177,600 31.50 11.34
02-08-14 31.05 31.50 30.60 196,600 31.50 11.34
02-08-13 30.78 31.25 30.71 230,100 31.05 11.18
Date Open High Low Vol Cls adjCls
02-08-12 31.06 31.50 30.78 137,300 31.50 11.13
02-08-09 31.40 31.40 30.84 106,400 31.18 11.02
02-08-08 31.07 31.51 30.83 233,600 31.32 11.06
02-08-07 30.60 31.18 30.50 354,400 30.95 10.93
02-08-06 30.45 30.70 30.20 317,400 30.47 10.76
02-08-05 30.55 30.55 30.10 199,000 30.32 10.71
02-08-02 31.20 31.31 30.27 275,900 30.65 10.83
02-08-01 31.40 31.40 30.93 97,800 31.30 11.06
02-07-31 31.30 31.81 30.90 177,400 31.50 11.13
Date Open High Low Vol Cls adjCls
02-07-30 30.75 31.80 30.25 221,800 31.30 11.06
02-07-29 29.95 31.00 29.89 242,400 30.77 10.87
02-07-26 28.20 29.57 28.20 531,600 29.50 10.42
02-07-25 27.30 28.63 26.75 231,400 28.20 9.96
02-07-24 23.75 27.69 23.75 590,300 27.50 9.72
02-07-23 28.35 28.57 26.50 401,100 27.40 9.68
02-07-22 29.68 30.00 26.75 380,000 28.35 10.02
02-07-19 29.40 29.81 29.11 479,600 29.68 10.49
02-07-18 29.51 29.75 29.34 374,800 29.45 10.40
Date Open High Low Vol Cls adjCls
02-07-17 29.40 30.10 29.22 205,300 29.51 10.43
02-07-16 28.80 29.89 28.80 156,800 29.40 10.39
02-07-15 29.75 29.86 28.25 420,300 28.92 10.22
02-07-12 29.76 30.30 29.76 225,800 30.00 10.60
02-07-11 30.10 30.16 29.35 230,700 29.75 10.51
02-07-10 30.30 30.69 30.15 245,100 30.30 10.70
02-07-09 30.75 30.85 30.20 125,100 30.24 10.68
02-07-08 30.80 31.08 30.44 127,100 30.55 10.79
02-07-05 30.90 31.21 30.61 67,600 30.95 10.93
Date Open High Low Vol Cls adjCls
02-07-03 30.92 31.15 30.57 172,000 30.94 10.93
02-07-02 31.40 31.40 30.66 216,700 30.98 10.94
02-07-01 31.90 31.91 31.02 121,800 31.28 11.05
02-06-28 30.76 32.10 30.64 388,700 32.00 11.30
02-06-27 30.45 30.81 30.18 363,100 30.76 10.87
02-06-26 30.74 30.74 30.25 368,900 30.45 10.76
02-06-25 31.25 31.30 30.67 138,800 30.99 10.95
02-06-24 31.30 31.49 30.90 117,400 31.12 10.99
02-06-21 31.25 31.35 31.10 127,800 31.25 11.04
Date Open High Low Vol Cls adjCls
02-06-20 30.60 31.25 30.60 177,900 31.22 11.03
02-06-19 30.60 31.10 30.43 171,000 30.70 10.85
02-06-18 30.98 30.99 30.51 128,100 30.66 10.83
02-06-17 30.65 30.97 30.65 106,000 30.90 10.92
02-06-14 30.30 30.72 30.21 111,700 30.65 10.83
02-06-13 30.50 30.64 30.25 109,000 30.55 10.79
02-06-12 30.28 30.64 30.14 114,000 30.50 10.77
02-06-11 30.43 30.60 30.28 94,300 30.40 10.74
02-06-10 30.35 30.55 30.20 120,300 30.43 10.75
Date Open High Low Vol Cls adjCls
02-06-07 30.15 30.26 30.00 98,800 30.26 10.69
02-06-06 30.18 30.23 30.04 133,300 30.14 10.65
02-06-05 30.18 30.22 29.95 181,500 30.18 10.66
02-06-04 30.06 30.29 29.92 130,800 30.17 10.66
02-06-03 30.20 30.20 29.92 142,800 29.96 10.58
02-05-31 29.90 30.10 29.75 147,100 30.10 10.63
02-05-30 29.80 29.93 29.40 99,300 29.90 10.56
02-05-29 29.75 29.83 29.17 97,400 29.80 10.53
02-05-28 29.73 29.85 29.37 108,200 29.65 10.47
Date Open High Low Vol Cls adjCls
02-05-24 29.98 29.99 29.60 72,800 29.62 10.46
02-05-23 29.25 29.99 29.20 114,200 29.98 10.59
02-05-22 29.52 29.62 28.64 136,200 29.30 10.35
02-05-21 29.80 29.98 29.33 129,300 29.60 10.46
02-05-20 30.20 30.20 29.76 61,800 29.87 10.55
02-05-17 30.06 30.25 29.93 52,400 30.13 10.64
02-05-16 30.05 30.28 29.60 143,800 30.05 10.62
02-05-15 29.88 30.30 29.77 108,100 30.25 10.69
02-05-14 29.65 29.99 29.50 186,700 29.89 10.56
Date Open High Low Vol Cls adjCls
02-05-13 29.50 29.63 28.48 97,800 29.58 10.45
02-05-10 30.32 30.37 29.80 95,500 30.02 10.40
02-05-09 30.90 30.97 30.20 153,100 30.20 10.46
02-05-08 30.98 30.98 30.54 120,800 30.78 10.66
02-05-07 30.70 30.89 30.60 127,300 30.87 10.69
02-05-06 30.60 30.79 30.50 174,800 30.65 10.61
02-05-03 30.50 30.59 30.30 166,200 30.55 10.58
02-05-02 30.35 30.69 30.27 254,700 30.60 10.60
02-05-01 30.42 30.46 30.00 132,600 30.44 10.54
Date Open High Low Vol Cls adjCls
02-04-30 30.20 30.49 30.15 171,400 30.30 10.49
02-04-29 29.97 30.20 29.88 132,800 30.16 10.44
02-04-26 30.10 30.24 29.40 218,600 29.72 10.29
02-04-25 30.25 30.50 30.10 170,200 30.29 10.49
02-04-24 29.98 30.40 29.87 206,000 30.14 10.44
02-04-23 29.50 29.92 29.38 195,000 29.85 10.34
02-04-22 29.62 29.75 29.26 193,400 29.58 10.24
02-04-19 29.85 29.95 29.50 92,400 29.52 10.22
02-04-18 29.70 30.32 29.55 132,600 29.75 10.30
Date Open High Low Vol Cls adjCls
02-04-17 30.58 30.62 27.50 441,500 29.87 10.34
02-04-16 31.35 31.45 30.30 194,500 30.67 10.62
02-04-15 31.60 31.75 31.05 111,600 31.22 10.81
02-04-12 30.92 31.75 30.89 175,100 31.75 10.99
02-04-11 31.51 31.51 30.88 132,200 30.92 10.71
02-04-10 30.70 31.65 30.70 213,000 31.43 10.88
02-04-09 30.90 30.94 30.82 76,300 30.94 10.71
02-04-08 30.28 30.72 30.28 147,400 30.71 10.63
02-04-05 30.15 30.48 29.95 168,600 30.32 10.50
Date Open High Low Vol Cls adjCls
02-04-04 30.30 30.44 30.10 90,500 30.30 10.49
02-04-03 30.50 30.60 30.25 73,800 30.25 10.47
02-04-02 30.37 30.65 30.37 56,700 30.40 10.53
02-04-01 30.15 30.82 30.08 76,400 30.49 10.56
02-03-28 30.50 30.80 30.23 114,800 30.36 10.51
02-03-27 30.60 30.85 30.13 75,100 30.60 10.60
02-03-26 30.33 30.60 30.16 78,900 30.60 10.60
02-03-25 30.65 30.70 29.94 98,800 30.33 10.50
02-03-22 30.85 30.94 30.50 69,200 30.50 10.56
Date Open High Low Vol Cls adjCls
02-03-21 30.00 30.93 30.00 115,600 30.85 10.68
02-03-20 30.15 30.50 29.95 65,300 30.05 10.41
02-03-19 30.24 30.37 29.91 109,000 30.31 10.50
02-03-18 29.56 30.19 29.56 86,700 30.14 10.44
02-03-15 29.68 29.99 29.30 107,700 29.81 10.32
02-03-14 29.20 29.89 29.02 117,600 29.80 10.32
02-03-13 29.14 29.24 28.90 118,100 29.02 10.05
02-03-12 29.35 29.48 28.70 96,400 29.29 10.14
02-03-11 29.70 29.79 29.35 134,000 29.48 10.21
Date Open High Low Vol Cls adjCls
02-03-08 29.50 29.70 29.48 75,100 29.70 10.28
02-03-07 29.80 29.80 29.45 95,800 29.50 10.22
02-03-06 30.00 30.01 29.64 145,400 29.80 10.32
02-03-05 29.50 30.00 29.48 150,600 29.82 10.33
02-03-04 29.08 29.50 29.05 99,700 29.50 10.22
02-03-01 28.50 29.21 28.50 94,000 29.08 10.07
02-02-28 28.90 28.91 28.50 188,900 28.50 9.87
02-02-27 28.75 29.00 28.70 154,000 28.80 9.97
02-02-26 29.00 29.07 28.75 76,900 28.96 10.03
Date Open High Low Vol Cls adjCls
02-02-25 29.10 29.15 28.80 130,900 28.98 10.04
02-02-22 28.90 29.14 28.85 259,700 29.00 10.04
02-02-21 29.40 29.40 28.70 150,000 28.72 9.95
02-02-20 29.05 29.40 29.01 153,500 29.40 10.18
02-02-19 29.62 29.70 29.14 187,300 29.30 10.15
02-02-15 29.20 29.63 29.07 154,700 29.62 10.26
02-02-14 29.37 29.44 29.12 151,800 29.13 10.09
02-02-13 28.94 29.17 28.90 161,300 29.12 10.08
02-02-12 29.34 29.73 29.34 187,600 29.53 10.02
Date Open High Low Vol Cls adjCls
02-02-11 28.97 29.35 28.84 182,300 29.29 9.94
02-02-08 28.90 28.99 28.60 232,700 28.97 9.83
02-02-07 28.95 28.97 28.75 126,700 28.75 9.76
02-02-06 28.80 28.95 28.69 206,000 28.80 9.77
02-02-05 28.70 28.80 28.70 121,500 28.72 9.75
02-02-04 28.53 28.75 28.50 104,200 28.75 9.76
02-02-01 28.76 28.80 28.47 128,200 28.52 9.68
02-01-31 28.85 28.95 28.62 98,500 28.76 9.76
02-01-30 28.70 28.92 28.42 163,900 28.92 9.81
Date Open High Low Vol Cls adjCls
02-01-29 28.70 28.70 28.50 76,900 28.70 9.74
02-01-28 28.60 28.75 28.50 192,800 28.70 9.74
02-01-25 28.50 28.58 28.35 130,300 28.50 9.67
02-01-24 28.60 28.63 28.50 73,000 28.60 9.71
02-01-23 28.45 28.63 28.38 173,200 28.56 9.69
02-01-22 28.33 28.50 28.30 94,100 28.45 9.65
02-01-18 28.45 28.50 28.29 113,400 28.45 9.65
02-01-17 28.38 28.50 28.25 100,800 28.50 9.67
02-01-16 28.25 28.44 28.18 301,700 28.38 9.63
Date Open High Low Vol Cls adjCls
02-01-15 27.80 28.30 27.80 96,200 28.15 9.55
02-01-14 27.36 28.40 27.31 268,500 27.90 9.47
02-01-11 27.35 27.61 27.35 138,000 27.41 9.30
02-01-10 27.25 27.45 27.20 265,400 27.30 9.26
02-01-09 27.35 27.68 27.25 104,700 27.30 9.26
02-01-08 27.50 27.78 27.15 164,800 27.28 9.26
02-01-07 27.99 28.10 27.54 225,500 27.54 9.35
02-01-04 28.40 28.57 27.92 163,100 27.98 9.50
02-01-03 28.00 28.45 28.00 123,500 28.40 9.64
Date Open High Low Vol Cls adjCls
02-01-02 28.01 28.20 27.32 80,900 28.00 9.50
01-12-31 28.00 28.28 27.73 144,700 28.00 9.50
01-12-28 28.22 28.22 28.00 63,400 28.13 9.55
01-12-27 27.93 28.27 27.93 107,800 28.00 9.50
01-12-26 28.25 28.25 27.73 79,500 27.80 9.43
01-12-24 28.15 28.19 27.86 40,500 28.15 9.55
01-12-21 27.81 28.08 27.37 216,600 28.08 9.53
01-12-20 28.00 28.15 27.80 146,600 27.80 9.43
01-12-19 27.90 28.25 27.87 134,600 28.00 9.50
Date Open High Low Vol Cls adjCls
01-12-18 28.08 28.16 27.82 88,700 28.14 9.55
01-12-17 27.90 28.36 27.70 266,700 28.05 9.52
01-12-14 27.20 27.75 26.92 89,200 27.74 9.41
01-12-13 27.25 27.50 27.03 78,000 27.31 9.27
01-12-12 27.77 27.80 27.26 149,100 27.47 9.32
01-12-11 27.80 28.05 27.72 104,800 27.91 9.47
01-12-10 27.85 27.88 27.65 80,600 27.88 9.46
01-12-07 27.65 27.90 27.52 123,500 27.89 9.46
01-12-06 27.65 27.75 27.35 109,300 27.72 9.41
Date Open High Low Vol Cls adjCls
01-12-05 27.25 27.60 27.25 126,400 27.58 9.36
01-12-04 27.17 27.50 27.07 93,700 27.50 9.33
01-12-03 27.20 27.24 26.90 162,900 26.92 9.14
01-11-30 27.00 27.31 26.77 200,100 27.00 9.16
01-11-29 26.65 27.15 26.57 63,500 27.15 9.21
01-11-28 26.55 26.90 26.47 173,600 26.85 9.11
01-11-27 26.60 26.89 26.60 110,800 26.67 9.05
01-11-26 27.40 27.50 26.75 105,700 26.75 9.08
01-11-23 27.00 27.57 26.99 61,800 27.50 9.33
Date Open High Low Vol Cls adjCls
01-11-21 27.05 27.05 26.81 94,300 27.00 9.16
01-11-20 27.45 27.48 26.90 97,200 26.99 9.16
01-11-19 27.65 27.65 26.90 104,300 27.25 9.25
01-11-16 27.70 27.70 27.43 79,600 27.50 9.33
01-11-15 27.80 27.80 27.58 74,500 27.75 9.42
01-11-14 27.50 27.80 27.37 126,400 27.79 9.43
01-11-13 27.55 27.88 27.40 157,700 27.60 9.37
01-11-12 28.00 28.34 27.93 93,800 28.21 9.37
01-11-09 27.90 28.05 27.72 98,500 27.90 9.27
Date Open High Low Vol Cls adjCls
01-11-08 28.00 28.15 27.75 80,500 28.00 9.30
01-11-07 28.00 28.27 27.69 70,800 27.94 9.29
01-11-06 27.66 28.10 27.10 83,300 28.00 9.30
01-11-05 27.31 27.83 27.17 101,900 27.65 9.19
01-11-02 28.10 28.11 27.40 113,900 27.56 9.16
01-11-01 27.00 28.25 26.68 285,300 28.25 9.39
01-10-31 27.75 27.75 26.60 136,300 27.00 8.97
01-10-30 27.50 27.82 27.20 146,600 27.72 9.21
01-10-29 26.85 27.57 26.76 146,900 27.40 9.11
Date Open High Low Vol Cls adjCls
01-10-26 27.05 27.15 27.00 90,400 27.02 8.98
01-10-25 26.90 27.15 26.75 94,600 27.03 8.98
01-10-24 26.50 27.00 26.50 141,800 27.00 8.97
01-10-23 27.00 27.40 26.63 119,200 26.63 8.85
01-10-22 27.10 27.15 26.38 108,800 26.87 8.93
01-10-19 27.20 27.22 26.90 89,200 26.99 8.97
01-10-18 27.17 27.25 26.80 80,100 27.00 8.97
01-10-17 27.50 27.56 27.03 58,800 27.29 9.07
01-10-16 27.85 27.85 27.01 72,200 27.45 9.12
Date Open High Low Vol Cls adjCls
01-10-15 27.33 27.75 27.04 76,200 27.75 9.22
01-10-12 27.22 27.53 27.18 86,700 27.43 9.12
01-10-11 27.76 27.95 26.80 128,700 26.90 8.94
01-10-10 27.00 27.78 26.90 142,900 27.78 9.23
01-10-09 26.88 27.01 26.63 73,100 27.00 8.97
01-10-08 26.82 27.09 26.67 85,400 26.95 8.96
01-10-05 26.45 27.00 26.35 99,500 26.92 8.95
01-10-04 26.10 26.79 26.08 89,300 26.49 8.80
01-10-03 25.91 26.31 25.60 163,000 25.62 8.51
Date Open High Low Vol Cls adjCls
01-10-02 26.20 26.60 25.74 104,400 25.96 8.63
01-10-01 25.50 26.20 25.28 126,500 26.20 8.71
01-09-28 25.70 25.95 25.35 145,800 25.50 8.47
01-09-27 25.30 25.80 24.96 176,800 25.69 8.54
01-09-26 25.48 25.50 25.07 152,800 25.20 8.37
01-09-25 25.50 25.86 25.40 124,400 25.48 8.47
01-09-24 24.95 25.50 24.95 148,300 25.45 8.46
01-09-21 25.15 25.17 23.74 472,400 24.95 8.29
01-09-20 26.10 26.10 25.21 177,500 25.25 8.39
Date Open High Low Vol Cls adjCls
01-09-19 25.05 26.17 24.93 186,100 26.17 8.70
01-09-18 24.00 25.10 24.00 105,000 24.90 8.27
01-09-17 22.50 24.97 22.50 190,900 24.10 8.01
01-09-10 25.83 25.90 25.12 141,100 25.43 8.45
01-09-07 26.08 26.08 25.82 148,800 25.82 8.58
01-09-06 26.24 26.24 25.87 65,500 25.88 8.60
01-09-05 25.97 26.17 25.95 72,500 26.14 8.69
01-09-04 25.70 26.06 25.70 126,600 25.97 8.63
01-08-31 26.59 26.68 26.09 88,100 26.16 8.69
Date Open High Low Vol Cls adjCls
01-08-30 26.82 26.82 26.02 78,500 26.52 8.81
01-08-29 26.41 26.70 26.10 101,600 26.70 8.87
01-08-28 26.45 26.50 26.37 69,900 26.40 8.77
01-08-27 26.70 26.83 26.40 105,700 26.50 8.81
01-08-24 26.98 27.00 26.50 91,400 26.85 8.92
01-08-23 27.07 27.14 26.97 60,100 26.97 8.96
01-08-22 26.80 27.09 26.69 141,600 27.09 9.00
01-08-21 26.89 27.07 26.80 118,700 27.02 8.98
01-08-20 26.70 26.85 26.40 99,100 26.85 8.92
Date Open High Low Vol Cls adjCls
01-08-17 26.55 26.62 26.25 77,400 26.59 8.84
01-08-16 26.43 26.67 26.19 120,700 26.67 8.86
01-08-15 26.40 26.58 26.29 100,200 26.58 8.83
01-08-14 26.29 26.76 26.29 102,100 26.39 8.77
01-08-13 26.90 27.00 26.42 103,500 26.54 8.82
01-08-10 27.04 27.25 26.84 105,400 27.23 8.86
01-08-09 26.90 27.24 26.78 60,200 27.24 8.86
01-08-08 26.72 26.93 26.66 80,600 26.90 8.75
01-08-07 26.50 26.74 26.45 82,900 26.72 8.69
Date Open High Low Vol Cls adjCls
01-08-06 26.52 26.70 26.41 65,000 26.45 8.60
01-08-03 26.33 26.42 26.07 61,700 26.40 8.59
01-08-02 26.03 26.38 26.00 54,700 26.38 8.58
01-08-01 26.02 26.10 25.99 144,700 26.02 8.46
01-07-31 26.15 26.61 26.00 124,900 26.14 8.50
01-07-30 26.85 26.85 26.35 70,800 26.35 8.57
01-07-27 26.75 27.01 26.52 165,800 26.84 8.73
01-07-26 26.60 26.75 26.50 98,700 26.75 8.70
01-07-25 26.67 26.80 26.31 176,400 26.65 8.67
Date Open High Low Vol Cls adjCls
01-07-24 27.00 27.06 26.50 169,700 26.67 8.67
01-07-23 27.25 27.25 26.96 120,000 27.00 8.78
01-07-20 27.02 27.56 26.96 127,500 27.11 8.82
01-07-19 27.30 27.30 26.95 93,400 27.14 8.83
01-07-18 27.45 27.45 26.90 136,900 27.20 8.85
01-07-17 26.52 27.55 26.50 151,800 27.55 8.96
01-07-16 26.50 26.73 26.40 153,700 26.65 8.67
01-07-13 26.70 26.73 26.57 60,100 26.71 8.69
01-07-12 26.35 26.73 26.00 166,500 26.73 8.69
Date Open High Low Vol Cls adjCls
01-07-11 26.35 26.45 26.12 107,600 26.40 8.59
01-07-10 26.45 26.60 26.25 146,000 26.35 8.57
01-07-09 26.40 26.70 26.30 129,900 26.45 8.60
01-07-06 26.25 26.76 26.21 140,500 26.76 8.70
01-07-05 26.20 26.40 26.20 140,800 26.35 8.57
01-07-03 26.00 26.30 26.00 97,000 26.27 8.54
01-07-02 25.80 26.09 25.51 192,600 26.08 8.48
01-06-29 25.50 26.30 25.40 249,900 26.30 8.55
01-06-28 25.86 26.34 25.80 146,600 26.00 8.46
Date Open High Low Vol Cls adjCls
01-06-27 25.60 26.16 25.50 169,000 26.11 8.49
01-06-26 25.40 26.00 25.20 189,300 26.00 8.46
01-06-25 26.20 26.24 25.66 118,900 25.70 8.36
01-06-22 25.99 26.24 25.68 134,800 26.15 8.51
01-06-21 26.00 26.05 25.87 66,400 25.99 8.45
01-06-20 25.92 26.00 25.86 67,400 26.00 8.46
01-06-19 25.99 25.99 25.86 60,400 25.92 8.43
01-06-18 25.86 26.02 25.60 69,300 25.99 8.45
01-06-15 25.98 26.45 25.90 152,400 26.11 8.49
Date Open High Low Vol Cls adjCls
01-06-14 26.08 26.22 25.73 115,600 25.97 8.45
01-06-13 26.25 26.33 25.97 92,100 26.15 8.51
01-06-12 26.04 26.38 26.00 126,100 26.24 8.53
01-06-11 26.40 26.43 25.75 70,100 26.14 8.50
01-06-08 26.48 26.48 25.65 75,000 26.01 8.46
01-06-07 25.98 26.25 25.84 81,200 26.25 8.54
01-06-06 25.94 26.05 25.83 113,400 25.98 8.45
01-06-05 25.74 25.94 25.70 116,000 25.94 8.44
01-06-04 25.50 26.00 25.29 148,600 25.84 8.40
Date Open High Low Vol Cls adjCls
01-06-01 25.02 25.44 24.95 88,300 25.44 8.27
01-05-31 24.74 25.22 24.73 175,600 24.92 8.11
01-05-30 24.80 24.99 24.70 70,500 24.84 8.08
01-05-29 25.14 25.23 24.84 70,200 25.00 8.13
01-05-25 25.50 25.50 24.84 156,100 25.25 8.21
01-05-24 25.18 25.50 24.88 70,800 25.47 8.28
01-05-23 25.10 25.30 24.80 83,900 25.25 8.21
01-05-22 24.88 25.15 24.85 83,400 25.00 8.13
01-05-21 25.00 25.20 24.76 96,800 24.96 8.12
Date Open High Low Vol Cls adjCls
01-05-18 24.91 25.05 24.50 196,400 24.77 8.06
01-05-17 24.50 25.10 24.50 190,900 24.90 8.10
01-05-16 24.25 24.80 24.25 254,300 24.55 7.98
01-05-15 24.25 24.35 24.10 126,900 24.25 7.89
01-05-14 24.20 24.30 23.84 237,400 24.25 7.89
01-05-11 24.23 24.23 23.90 67,300 24.00 7.81
01-05-10 24.55 24.75 24.45 137,000 24.61 7.82
01-05-09 24.25 24.64 24.25 101,700 24.43 7.76
01-05-08 24.50 24.61 24.15 142,700 24.50 7.78
Date Open High Low Vol Cls adjCls
01-05-07 24.45 24.54 24.30 68,200 24.30 7.72
01-05-04 24.10 24.50 24.10 95,000 24.50 7.78
01-05-03 24.05 24.20 24.00 74,900 24.11 7.66
01-05-02 24.33 24.41 23.80 102,700 23.95 7.61
01-05-01 24.10 24.29 23.90 117,700 24.17 7.68
01-04-30 24.25 24.50 23.97 168,900 24.00 7.62
01-04-27 23.72 24.23 23.70 84,400 24.21 7.69
01-04-26 23.46 23.74 23.46 195,500 23.62 7.50
01-04-25 23.39 23.59 23.12 173,100 23.30 7.40
Date Open High Low Vol Cls adjCls
01-04-24 23.50 23.63 23.22 244,600 23.40 7.43
01-04-23 24.07 24.15 23.48 198,100 23.53 7.47
01-04-20 24.07 24.20 22.90 154,000 23.87 7.58
01-04-19 24.00 24.20 23.89 90,100 24.15 7.67
01-04-18 24.36 24.71 24.00 137,500 24.23 7.70
01-04-17 23.70 24.70 23.70 172,900 24.31 7.72
01-04-16 24.60 24.65 24.00 174,200 24.05 7.64
01-04-12 24.25 24.74 24.25 65,800 24.60 7.81
01-04-11 24.47 24.79 24.25 170,800 24.25 7.70
Date Open High Low Vol Cls adjCls
01-04-10 24.53 25.00 24.29 127,300 24.46 7.77
01-04-09 24.05 24.45 24.04 79,800 24.23 7.70
01-04-06 24.73 24.73 24.00 105,700 24.13 7.66
01-04-05 24.48 24.74 24.37 66,200 24.73 7.86
01-04-04 23.90 25.00 23.81 136,500 24.53 7.79
01-04-03 24.00 24.00 23.50 83,900 23.90 7.59
01-04-02 24.35 24.49 23.65 90,400 24.01 7.63
01-03-30 23.67 24.61 23.67 172,000 24.10 7.66
01-03-29 23.40 23.85 23.40 59,700 23.66 7.52
Date Open High Low Vol Cls adjCls
01-03-28 23.60 23.65 23.35 88,300 23.40 7.43
01-03-27 23.47 23.67 23.40 86,500 23.60 7.50
01-03-26 23.20 23.54 23.01 80,100 23.49 7.46
01-03-23 23.25 23.45 23.05 121,000 23.20 7.37
01-03-22 23.19 23.34 22.27 181,500 23.20 7.37
01-03-21 22.29 23.12 22.18 131,000 23.04 7.32
01-03-20 23.00 23.45 22.54 118,500 22.54 7.16
01-03-19 22.08 22.87 22.08 137,100 22.83 7.25
01-03-16 21.95 22.18 21.70 95,600 21.83 6.93
Date Open High Low Vol Cls adjCls
01-03-15 22.62 22.62 21.70 142,700 21.70 6.89
01-03-14 22.29 22.43 22.11 123,100 22.37 7.11
01-03-13 22.45 22.54 22.23 46,400 22.54 7.16
01-03-12 22.62 22.75 22.20 99,200 22.45 7.13
01-03-09 22.75 22.95 22.37 61,200 22.56 7.17
01-03-08 22.78 23.00 22.50 72,200 22.79 7.24
01-03-07 22.78 22.88 22.30 74,800 22.70 7.21
01-03-06 22.89 22.95 22.65 50,000 22.72 7.22
01-03-05 22.78 23.00 22.75 68,400 22.77 7.23
Date Open High Low Vol Cls adjCls
01-03-02 22.60 22.78 22.40 112,900 22.78 7.24
01-03-01 22.40 22.48 22.32 68,900 22.45 7.13
01-02-28 22.06 22.35 21.96 75,400 22.21 7.05
01-02-27 21.60 22.12 21.60 69,000 22.06 7.01
01-02-26 21.40 21.78 21.18 111,900 21.78 6.92
01-02-23 22.00 22.29 21.51 109,400 21.63 6.87
01-02-22 22.01 22.05 21.55 52,700 21.96 6.98
01-02-21 22.18 22.18 21.90 33,100 22.00 6.99
01-02-20 22.25 22.46 22.05 50,400 22.30 7.08
Date Open High Low Vol Cls adjCls
01-02-16 22.48 22.55 22.30 33,300 22.45 7.13
01-02-15 22.25 22.54 22.21 45,800 22.48 7.14
01-02-14 22.05 22.25 22.05 68,800 22.25 7.07
01-02-13 22.35 22.70 22.15 120,200 22.15 7.04
01-02-12 22.24 23.00 22.24 117,600 22.88 7.09
01-02-09 22.39 22.61 22.25 43,200 22.49 6.97
01-02-08 22.50 22.72 22.38 63,500 22.64 7.01
01-02-07 22.30 22.62 22.20 70,100 22.50 6.97
01-02-06 22.02 22.37 21.88 33,100 22.28 6.90
Date Open High Low Vol Cls adjCls
01-02-05 21.99 22.22 21.89 77,200 21.95 6.80
01-02-02 22.05 22.35 21.90 68,200 21.93 6.79
01-02-01 22.28 22.30 21.94 52,400 22.11 6.85
01-01-31 22.65 22.65 22.12 110,400 22.28 6.90
01-01-30 22.50 22.50 22.25 60,200 22.40 6.94
01-01-29 22.11 22.73 22.08 120,900 22.45 6.95
01-01-26 22.19 22.25 22.00 101,900 22.06 6.83
01-01-25 22.63 22.69 22.31 134,500 22.38 6.93
01-01-24 22.44 22.63 22.31 164,700 22.50 6.97
Date Open High Low Vol Cls adjCls
01-01-23 22.06 22.50 22.06 175,000 22.44 6.95
01-01-22 22.31 22.38 22.06 143,100 22.06 6.83
01-01-19 21.75 22.44 21.69 171,600 22.19 6.87
01-01-18 21.81 22.06 21.56 81,300 21.88 6.78
01-01-17 21.94 22.44 21.94 84,900 22.06 6.83
01-01-16 21.94 22.13 21.94 68,700 22.06 6.83
01-01-12 22.06 22.25 21.94 75,000 22.06 6.83
01-01-11 22.00 22.06 21.75 76,100 22.00 6.81
01-01-10 21.69 22.06 21.63 89,900 22.00 6.81
Date Open High Low Vol Cls adjCls
01-01-09 21.88 22.13 21.50 138,200 21.69 6.72
01-01-08 21.38 21.94 21.38 110,000 21.94 6.79
01-01-05 22.00 22.00 21.13 298,900 21.38 6.62
01-01-04 22.56 22.56 21.69 343,600 22.06 6.83
01-01-03 21.25 22.69 21.25 250,400 22.69 7.03
01-01-02 21.25 21.88 20.75 190,800 21.50 6.66
00-12-29 20.81 21.25 20.75 217,200 21.25 6.58
00-12-28 20.44 20.94 20.31 119,500 20.94 6.48
00-12-27 20.25 20.63 19.81 93,200 20.56 6.37
Date Open High Low Vol Cls adjCls
00-12-26 19.69 20.13 19.63 126,700 20.13 6.23
00-12-22 19.63 19.81 19.31 80,100 19.75 6.12
00-12-21 18.94 19.63 18.88 127,200 19.44 6.02
00-12-20 19.13 19.31 18.88 112,000 18.88 5.85
00-12-19 19.31 19.31 18.94 101,800 19.19 5.94
00-12-18 19.00 19.50 19.00 152,600 19.31 5.98
00-12-15 18.63 19.06 18.50 142,000 19.06 5.90
00-12-14 18.56 18.88 18.56 58,600 18.75 5.81
00-12-13 18.56 18.94 18.50 103,000 18.63 5.77
Date Open High Low Vol Cls adjCls
00-12-12 19.19 19.19 18.44 62,900 18.69 5.79
00-12-11 19.19 19.19 18.75 101,100 19.06 5.90
00-12-08 18.75 19.00 18.56 116,100 19.00 5.88
00-12-07 18.44 18.63 18.38 88,900 18.50 5.73
00-12-06 18.56 18.56 18.19 76,100 18.31 5.67
00-12-05 17.88 18.50 17.81 157,900 18.31 5.67
00-12-04 17.88 18.06 17.69 97,400 17.81 5.52
00-12-01 18.06 18.19 17.88 114,500 18.00 5.58
00-11-30 18.06 18.38 17.94 118,600 17.94 5.56
Date Open High Low Vol Cls adjCls
00-11-29 18.19 18.38 18.06 50,600 18.19 5.63
00-11-28 18.44 18.50 18.00 55,000 18.19 5.63
00-11-27 18.63 18.75 18.31 79,200 18.31 5.67
00-11-24 18.31 18.50 18.25 26,200 18.50 5.73
00-11-22 18.19 18.50 18.06 112,200 18.38 5.69
00-11-21 18.13 18.19 17.88 47,900 18.19 5.63
00-11-20 17.63 18.31 17.63 90,900 18.13 5.61
00-11-17 17.31 17.81 17.31 79,000 17.63 5.46
00-11-16 17.75 17.88 17.31 89,600 17.31 5.36
Date Open High Low Vol Cls adjCls
00-11-15 17.38 17.88 17.38 98,000 17.63 5.46
00-11-14 17.94 17.94 17.38 148,600 17.44 5.40
00-11-13 18.06 18.13 17.69 102,700 17.81 5.52
00-11-10 18.44 18.75 18.25 146,500 18.44 5.54
00-11-09 17.94 18.75 17.94 158,900 18.69 5.61
00-11-08 18.19 18.50 17.75 482,600 17.94 5.39
00-11-07 17.25 18.19 17.25 319,200 18.13 5.44
00-11-06 18.50 18.63 17.88 268,000 17.88 5.37
00-11-03 18.94 19.00 18.63 241,000 18.75 5.63
Date Open High Low Vol Cls adjCls
00-11-02 19.44 19.69 19.19 158,000 19.44 5.84
00-11-01 19.94 19.94 19.63 161,900 19.69 5.91
00-10-31 19.94 20.00 19.50 172,400 19.94 5.99
00-10-30 20.06 20.44 20.00 75,200 20.19 6.06
00-10-27 20.19 20.25 20.00 60,100 20.19 6.06
00-10-26 20.13 20.31 20.00 42,400 20.25 6.08
00-10-25 20.38 20.38 20.06 41,600 20.06 6.02
00-10-24 20.38 20.50 20.25 35,200 20.31 6.10
00-10-23 20.75 20.81 20.25 43,100 20.31 6.10
Date Open High Low Vol Cls adjCls
00-10-20 20.44 20.75 20.44 46,200 20.63 6.19
00-10-19 20.06 20.56 20.00 72,200 20.50 6.15
00-10-18 20.00 20.19 19.63 54,600 20.00 6.00
00-10-17 20.31 20.31 19.88 87,800 20.00 6.00
00-10-16 20.31 20.50 20.06 99,800 20.25 6.08
00-10-13 20.00 20.31 19.88 45,000 20.31 6.10
00-10-12 20.25 20.25 19.88 79,500 20.06 6.02
00-10-11 20.31 20.56 20.13 70,500 20.31 6.10
00-10-10 20.56 20.81 20.50 25,400 20.50 6.15
Date Open High Low Vol Cls adjCls
00-10-09 20.69 20.75 20.50 69,000 20.63 6.19
00-10-06 20.94 21.06 20.63 48,400 20.69 6.21
00-10-05 20.75 21.06 20.63 51,000 21.00 6.30
00-10-04 20.81 20.94 20.75 42,000 20.81 6.25
00-10-03 20.88 21.00 20.63 65,100 20.81 6.25
00-10-02 21.00 21.31 20.88 124,400 20.88 6.27
00-09-29 21.44 21.44 21.00 43,500 21.13 6.34
00-09-28 21.25 21.81 21.13 75,600 21.44 6.44
00-09-27 21.38 21.50 21.00 50,700 21.31 6.40
Date Open High Low Vol Cls adjCls
00-09-26 21.19 21.75 21.13 131,500 21.25 6.38
00-09-25 21.00 21.25 20.94 88,500 21.19 6.36
00-09-22 20.81 21.44 20.75 122,100 21.25 6.38
00-09-21 20.75 21.13 20.75 86,700 20.94 6.29
00-09-20 20.44 21.00 20.38 120,500 20.69 6.21
00-09-19 19.69 20.50 19.50 81,300 20.44 6.14
00-09-18 19.94 20.19 19.56 112,100 19.56 5.87
00-09-15 20.06 20.50 20.00 63,600 20.06 6.02
00-09-14 20.44 20.75 20.13 64,000 20.31 6.10
Date Open High Low Vol Cls adjCls
00-09-13 20.31 20.63 20.25 46,700 20.31 6.10
00-09-12 20.44 20.50 20.19 49,200 20.31 6.10
00-09-11 20.19 20.44 20.06 51,100 20.44 6.14
00-09-08 20.13 20.25 20.00 73,000 20.25 6.08
00-09-07 20.00 20.19 19.88 62,700 20.06 6.02
00-09-06 20.00 20.06 19.81 71,300 19.88 5.97
00-09-05 19.88 20.13 19.75 60,000 20.13 6.04
00-09-01 19.81 19.94 19.81 42,400 19.88 5.97
00-08-31 19.69 20.06 19.56 87,000 19.75 5.93
Date Open High Low Vol Cls adjCls
00-08-30 19.69 19.75 19.38 93,600 19.69 5.91
00-08-29 20.13 20.19 19.75 90,300 19.75 5.93
00-08-28 20.00 20.25 19.88 91,900 20.00 6.00
00-08-25 19.88 20.13 19.81 112,000 20.00 6.00
00-08-24 19.63 19.81 19.63 36,700 19.81 5.95
00-08-23 19.44 19.75 19.38 50,300 19.63 5.89
00-08-22 19.63 19.88 19.50 55,200 19.63 5.89
00-08-21 19.75 19.75 19.50 44,100 19.63 5.89
00-08-18 19.69 19.81 19.63 53,300 19.75 5.93
Date Open High Low Vol Cls adjCls
00-08-17 20.00 20.06 19.56 99,200 19.63 5.89
00-08-16 19.44 19.63 19.31 46,800 19.63 5.89
00-08-15 19.19 19.44 19.19 47,800 19.25 5.78
00-08-14 19.25 19.44 19.19 56,200 19.31 5.80
00-08-11 19.06 19.31 19.06 95,000 19.31 5.80
00-08-10 19.06 19.06 18.81 76,700 19.00 5.70
00-08-09 19.44 19.44 19.00 164,500 19.06 5.72
00-08-08 19.25 19.38 19.13 74,100 19.31 5.80
00-08-07 19.13 19.38 19.13 113,700 19.31 5.80
Date Open High Low Vol Cls adjCls
00-08-04 19.31 19.38 18.94 95,300 19.13 5.74
00-08-03 19.69 19.69 19.25 89,100 19.31 5.80
00-08-02 19.50 19.69 19.31 68,600 19.56 5.87
00-08-01 19.94 20.19 19.69 166,900 20.06 5.86
00-07-31 19.50 19.88 19.44 155,700 19.88 5.80
00-07-28 19.31 19.81 19.25 293,000 19.50 5.69
00-07-27 19.13 19.50 19.13 136,700 19.38 5.65
00-07-26 18.88 19.31 18.88 77,800 19.25 5.62
00-07-25 18.94 19.06 18.75 90,900 18.88 5.51
Date Open High Low Vol Cls adjCls
00-07-24 18.88 19.13 18.56 117,700 18.94 5.53
00-07-21 18.75 19.00 18.75 158,500 18.88 5.51
00-07-20 18.25 18.75 18.25 94,500 18.75 5.47
00-07-19 18.13 18.38 18.06 56,400 18.25 5.33
00-07-18 18.13 18.25 18.06 52,800 18.13 5.29
00-07-17 17.88 18.25 17.88 77,100 18.13 5.29
00-07-14 17.94 18.25 17.81 151,800 17.88 5.22
00-07-13 17.75 18.00 17.56 98,600 17.88 5.22
00-07-12 17.63 17.88 17.63 70,300 17.81 5.20
Date Open High Low Vol Cls adjCls
00-07-11 18.19 18.19 17.50 231,300 17.69 5.16
00-07-10 17.50 18.25 17.44 159,900 18.13 5.29
00-07-07 17.56 17.63 17.31 70,700 17.50 5.11
00-07-06 17.19 17.50 17.19 58,700 17.50 5.11
00-07-05 17.25 17.44 17.13 90,300 17.31 5.05
00-07-03 17.06 17.25 17.06 60,100 17.25 5.03
00-06-30 17.25 17.25 17.05 144,700 17.08 4.98
00-06-29 17.31</