Intel Corporation (INTC)

37.50
+0.26 (+0.70%)
Exchange
NMS
Day Range
37.15 - 37.50
52 Week Range
27.68 - 38.05
Open
37.31
Avg. Vol
22,535,100
Market Cap
177.13B
Short ratio
3.91
PE ratio
18.16
PEG Ratio
1.44
Earnings Share
2.06

Intel Corporation (INTC) Historicals

Date Open High Low Vol Cls adjCls
16-09-28 37.31 37.50 37.15 18,899,600 37.44 37.44
16-09-27 36.90 37.22 36.63 22,391,600 37.18 37.18
16-09-26 36.92 36.94 36.60 25,518,800 36.65 36.65
16-09-23 37.45 37.65 37.12 18,062,500 37.19 37.19
16-09-22 37.60 37.83 37.44 17,013,400 37.55 37.55
16-09-21 37.21 37.46 36.86 21,233,700 37.45 37.45
16-09-20 37.42 37.43 36.94 24,796,900 37.14 37.14
16-09-19 37.69 38.02 37.09 30,531,700 37.16 37.16
16-09-16 37.72 38.05 37.25 74,577,900 37.67 37.67
Date Open High Low Vol Cls adjCls
16-09-15 35.74 36.65 35.54 23,736,000 36.56 36.56
16-09-14 35.51 35.82 35.40 14,074,500 35.62 35.62
16-09-13 35.75 35.88 35.32 23,591,300 35.61 35.61
16-09-12 35.19 36.12 35.06 22,796,600 36.08 36.08
16-09-09 36.10 36.39 35.44 29,457,900 35.44 35.44
16-09-08 36.35 36.59 36.12 20,356,500 36.44 36.44
16-09-07 36.65 36.65 36.38 18,495,600 36.46 36.46
16-09-06 36.38 36.60 36.17 22,337,800 36.57 36.57
16-09-02 36.21 36.33 35.95 16,726,700 36.08 36.08
Date Open High Low Vol Cls adjCls
16-09-01 35.99 36.04 35.58 18,925,800 36.02 36.02
16-08-31 35.62 35.90 35.58 20,562,700 35.89 35.89
16-08-30 35.59 35.74 35.52 15,183,200 35.70 35.70
16-08-29 35.48 35.67 35.15 15,264,300 35.55 35.55
16-08-26 35.11 35.58 35.05 14,469,900 35.26 35.26
16-08-25 35.05 35.22 34.90 12,428,000 35.09 35.09
16-08-24 35.32 35.41 35.02 16,343,500 35.15 35.15
16-08-23 35.50 35.69 35.30 18,316,000 35.40 35.40
16-08-22 35.20 35.45 35.12 14,941,400 35.36 35.36
Date Open High Low Vol Cls adjCls
16-08-19 34.84 35.27 34.74 16,417,600 35.24 35.24
16-08-18 34.96 35.09 34.75 16,085,200 34.97 34.97
16-08-17 35.17 35.21 34.77 18,221,600 35.02 35.02
16-08-16 34.77 35.21 34.77 16,320,900 35.21 35.21
16-08-15 34.70 35.16 34.63 18,931,100 34.91 34.91
16-08-12 34.52 34.76 34.44 15,708,300 34.57 34.57
16-08-11 34.66 34.74 34.49 16,364,100 34.68 34.68
16-08-10 35.00 35.00 34.50 19,579,000 34.53 34.53
16-08-09 35.04 35.16 34.84 12,578,900 34.92 34.92
Date Open High Low Vol Cls adjCls
16-08-08 34.90 35.17 34.86 19,497,300 35.04 35.04
16-08-05 34.80 35.13 34.70 20,046,200 34.98 34.98
16-08-04 34.29 34.62 34.22 16,362,600 34.58 34.58
16-08-03 34.10 34.28 33.99 18,388,800 34.25 34.25
16-08-02 34.81 34.87 34.33 20,057,300 34.56 34.30
16-08-01 34.82 34.91 34.56 18,824,400 34.85 34.59
16-07-29 34.77 34.92 34.60 18,171,200 34.86 34.60
16-07-28 34.83 34.83 34.52 21,667,400 34.77 34.51
16-07-27 35.00 35.28 34.63 23,601,800 34.83 34.57
Date Open High Low Vol Cls adjCls
16-07-26 34.75 35.23 34.70 29,644,400 35.09 34.83
16-07-25 34.62 34.76 34.57 20,277,700 34.69 34.43
16-07-22 34.38 34.70 34.26 33,033,700 34.66 34.40
16-07-21 34.33 34.49 33.86 63,708,600 34.27 34.01
16-07-20 35.30 35.93 35.06 42,994,200 35.69 35.42
16-07-19 34.89 35.16 34.85 20,395,400 35.15 34.89
16-07-18 35.18 35.20 34.95 19,347,200 35.05 34.79
16-07-15 35.26 35.29 34.90 23,661,900 35.07 34.81
16-07-14 35.13 35.30 34.96 25,296,400 35.20 34.94
Date Open High Low Vol Cls adjCls
16-07-13 35.04 35.25 34.88 29,120,900 35.01 34.75
16-07-12 34.51 34.97 34.48 28,064,100 34.94 34.68
16-07-11 34.04 34.50 34.04 23,820,700 34.38 34.12
16-07-08 33.65 34.00 33.50 23,341,900 34.00 33.74
16-07-07 32.96 33.55 32.96 26,119,400 33.20 32.95
16-07-06 32.80 33.00 32.38 21,070,200 32.97 32.72
16-07-05 32.50 32.73 32.46 20,107,200 32.68 32.43
16-07-01 32.64 32.89 32.47 17,084,600 32.75 32.50
16-06-30 32.00 32.88 31.97 34,528,900 32.80 32.55
Date Open High Low Vol Cls adjCls
16-06-29 31.35 31.98 31.31 22,771,100 31.93 31.69
16-06-28 30.97 31.20 30.81 23,693,900 31.19 30.96
16-06-27 31.41 31.41 30.44 34,965,100 30.72 30.49
16-06-24 31.80 32.32 31.40 38,094,300 31.55 31.31
16-06-23 32.58 33.00 32.50 22,048,800 32.99 32.74
16-06-22 32.30 32.63 32.25 18,304,800 32.29 32.05
16-06-21 32.26 32.38 32.09 15,476,500 32.32 32.08
16-06-20 32.07 32.44 32.01 21,961,600 32.17 31.93
16-06-17 31.73 31.81 31.47 27,047,900 31.76 31.52
Date Open High Low Vol Cls adjCls
16-06-16 31.44 31.77 31.22 18,547,900 31.69 31.45
16-06-15 32.25 32.26 31.59 23,783,300 31.61 31.37
16-06-14 32.01 32.24 31.79 18,754,300 32.14 31.90
16-06-13 32.05 32.50 32.04 23,004,800 32.17 31.93
16-06-10 31.70 32.24 31.65 35,749,100 32.04 31.80
16-06-09 31.68 32.00 31.68 11,276,800 31.94 31.70
16-06-08 31.80 32.00 31.79 12,732,100 31.89 31.65
16-06-07 31.75 32.02 31.70 19,339,100 31.88 31.64
16-06-06 31.64 31.82 31.58 15,139,600 31.68 31.44
Date Open High Low Vol Cls adjCls
16-06-03 31.74 31.74 31.40 15,777,500 31.62 31.38
16-06-02 31.56 31.76 31.45 14,140,100 31.76 31.52
16-06-01 31.62 31.72 31.47 17,753,500 31.66 31.42
16-05-31 31.51 31.65 31.31 23,040,200 31.59 31.35
16-05-27 31.60 31.65 31.45 13,341,300 31.57 31.33
16-05-26 31.49 31.63 31.40 12,692,300 31.49 31.25
16-05-25 31.20 31.57 31.15 18,359,600 31.39 31.15
16-05-24 30.50 31.12 30.45 23,699,200 31.06 30.83
16-05-23 30.23 30.48 30.13 20,881,900 30.23 30.00
Date Open High Low Vol Cls adjCls
16-05-20 29.73 30.38 29.70 22,777,300 30.15 29.92
16-05-19 29.77 29.93 29.50 21,740,900 29.63 29.41
16-05-18 30.03 30.25 29.78 22,469,900 29.99 29.76
16-05-17 30.57 30.57 29.86 25,709,900 29.98 29.75
16-05-16 29.90 30.56 29.88 21,826,100 30.39 30.16
16-05-13 29.86 30.20 29.84 19,999,600 29.91 29.68
16-05-12 30.11 30.24 29.57 20,826,700 29.76 29.54
16-05-11 30.16 30.25 29.97 15,754,200 30.06 29.83
16-05-10 30.00 30.18 29.82 17,013,800 30.14 29.91
Date Open High Low Vol Cls adjCls
16-05-09 30.08 30.17 29.76 16,888,300 29.80 29.58
16-05-06 29.61 30.11 29.52 19,632,200 30.04 29.81
16-05-05 29.87 30.02 29.75 23,393,300 29.90 29.68
16-05-04 30.17 30.21 29.70 23,278,800 29.85 29.63
16-05-03 30.41 30.56 30.09 27,111,100 30.36 29.87
16-05-02 30.45 30.69 30.36 21,086,600 30.61 30.12
16-04-29 30.86 30.87 30.10 36,443,700 30.28 29.79
16-04-28 31.45 31.71 31.03 25,146,400 31.11 30.61
16-04-27 31.25 31.80 31.19 20,006,200 31.75 31.24
Date Open High Low Vol Cls adjCls
16-04-26 31.39 31.70 31.17 20,976,400 31.40 30.90
16-04-25 31.36 31.50 31.20 19,315,700 31.39 30.89
16-04-22 31.74 31.86 31.22 29,625,600 31.64 31.13
16-04-21 31.94 32.06 31.81 28,431,400 31.97 31.46
16-04-20 31.32 32.26 31.25 57,629,800 32.00 31.49
16-04-19 31.70 31.81 31.40 33,619,300 31.60 31.09
16-04-18 31.43 31.72 31.38 21,566,600 31.65 31.14
16-04-15 31.79 31.89 31.38 28,782,800 31.46 30.96
16-04-14 31.78 31.89 31.55 21,620,900 31.80 31.29
Date Open High Low Vol Cls adjCls
16-04-13 31.97 32.18 31.95 19,968,100 32.13 31.62
16-04-12 31.88 31.94 31.38 16,774,200 31.86 31.35
16-04-11 31.90 32.34 31.66 19,707,700 31.67 31.16
16-04-08 31.76 32.02 31.48 17,031,900 31.63 31.12
16-04-07 31.89 31.90 31.35 23,738,200 31.55 31.04
16-04-06 31.97 32.23 31.77 15,740,600 32.08 31.57
16-04-05 31.89 32.12 31.72 20,080,000 31.90 31.39
16-04-04 32.20 32.38 31.74 21,581,600 32.00 31.49
16-04-01 32.27 32.47 32.10 18,049,700 32.45 31.93
Date Open High Low Vol Cls adjCls
16-03-31 32.53 32.66 32.32 17,880,000 32.35 31.83
16-03-30 32.45 32.75 32.29 16,598,000 32.71 32.19
16-03-29 31.93 32.44 31.73 15,313,200 32.38 31.86
16-03-28 31.87 32.00 31.62 11,433,000 31.90 31.39
16-03-24 31.87 31.95 31.70 14,211,900 31.88 31.37
16-03-23 32.47 32.47 31.98 18,765,300 32.00 31.49
16-03-22 32.16 32.46 31.95 22,200,400 32.32 31.80
16-03-21 32.23 32.42 31.95 21,760,900 32.34 31.82
16-03-18 32.16 32.69 32.06 49,934,200 32.68 32.16
Date Open High Low Vol Cls adjCls
16-03-17 31.76 32.17 31.70 22,865,300 31.98 31.47
16-03-16 31.49 31.80 31.17 26,298,400 31.69 31.18
16-03-15 31.34 31.65 31.06 16,927,700 31.65 31.14
16-03-14 31.66 31.69 31.30 17,438,600 31.43 30.93
16-03-11 31.67 31.79 31.53 22,811,200 31.76 31.25
16-03-10 31.14 31.40 30.38 29,584,800 31.25 30.75
16-03-09 30.83 31.04 30.67 14,707,800 30.87 30.38
16-03-08 30.83 30.88 30.38 19,104,900 30.56 30.07
16-03-07 30.59 31.12 30.50 18,858,200 30.94 30.44
Date Open High Low Vol Cls adjCls
16-03-04 30.50 30.86 30.05 20,356,800 30.63 30.14
16-03-03 31.13 31.35 30.54 25,625,200 30.58 30.09
16-03-02 30.30 30.87 30.12 23,779,800 30.54 30.05
16-03-01 29.93 30.53 29.75 25,502,600 30.37 29.88
16-02-29 29.72 30.14 29.58 22,903,100 29.59 29.12
16-02-26 29.88 30.08 29.70 19,902,200 29.80 29.32
16-02-25 29.32 29.62 28.95 17,571,400 29.62 29.15
16-02-24 28.52 29.30 28.38 21,593,600 29.19 28.72
16-02-23 29.30 29.35 28.60 26,638,200 28.80 28.34
Date Open High Low Vol Cls adjCls
16-02-22 29.11 29.54 29.00 23,893,100 29.35 28.88
16-02-19 29.20 29.33 28.71 42,056,700 28.71 28.25
16-02-18 29.53 29.76 29.38 20,623,300 29.42 28.95
16-02-17 28.86 29.62 28.73 27,691,700 29.47 29.00
16-02-16 28.75 28.95 28.36 30,705,200 28.78 28.32
16-02-12 28.57 28.70 28.14 19,699,000 28.64 28.18
16-02-11 27.83 28.41 27.68 28,450,200 28.22 27.77
16-02-10 28.88 29.00 28.19 27,267,800 28.23 27.78
16-02-09 28.49 29.15 28.41 22,902,600 28.81 28.35
Date Open High Low Vol Cls adjCls
16-02-08 28.74 28.98 28.30 28,725,900 28.82 28.36
16-02-05 29.58 29.76 28.91 27,957,500 29.04 28.57
16-02-04 29.14 29.88 29.11 29,257,800 29.77 29.29
16-02-03 29.72 29.72 28.52 44,660,100 29.34 28.87
16-02-02 30.45 30.49 29.63 24,994,300 29.80 29.07
16-02-01 30.72 31.12 30.64 19,015,100 30.82 30.06
16-01-29 30.21 31.03 30.10 38,311,400 31.02 30.26
16-01-28 30.02 30.18 29.75 22,028,100 29.97 29.23
16-01-27 29.88 30.22 29.64 26,384,100 29.81 29.08
Date Open High Low Vol Cls adjCls
16-01-26 29.61 30.05 29.61 24,754,900 29.94 29.20
16-01-25 29.99 30.22 29.57 26,441,000 29.60 28.87
16-01-22 30.12 30.24 29.51 25,326,500 29.93 29.19
16-01-21 29.65 30.03 29.24 30,157,400 29.66 28.93
16-01-20 29.35 29.87 29.21 39,598,200 29.59 28.86
16-01-19 29.98 30.06 29.48 28,878,100 29.80 29.07
16-01-15 29.73 30.50 29.45 76,373,900 29.76 29.03
16-01-14 31.97 32.87 31.80 48,728,200 32.74 31.93
16-01-13 32.76 32.93 31.83 34,445,700 31.91 31.12
Date Open High Low Vol Cls adjCls
16-01-12 32.76 32.89 32.27 28,587,700 32.68 31.88
16-01-11 31.81 32.22 31.68 27,732,400 32.06 31.27
16-01-08 32.09 32.22 31.43 29,953,800 31.51 30.73
16-01-07 32.28 33.01 31.84 37,680,500 31.84 31.06
16-01-06 33.25 33.52 32.80 25,491,300 33.08 32.27
16-01-05 33.96 34.00 33.53 16,709,500 33.83 33.00
16-01-04 33.88 34.01 33.46 27,882,200 33.99 33.15
15-12-31 34.82 34.96 34.44 14,736,700 34.45 33.60
15-12-30 35.38 35.45 34.95 11,566,800 34.99 34.13
Date Open High Low Vol Cls adjCls
15-12-29 35.01 35.59 35.01 14,188,600 35.44 34.57
15-12-28 34.95 35.00 34.57 9,449,400 34.93 34.07
15-12-24 35.07 35.26 34.96 5,893,800 34.98 34.12
15-12-23 34.95 35.05 34.78 12,526,500 35.00 34.14
15-12-22 34.36 34.78 34.27 18,422,000 34.73 33.88
15-12-21 34.11 34.30 33.82 18,006,800 34.24 33.40
15-12-18 34.73 34.75 33.86 41,336,600 33.87 33.04
15-12-17 35.32 35.37 34.76 24,963,600 34.91 34.05
15-12-16 35.36 35.47 34.77 23,257,900 35.30 34.43
Date Open High Low Vol Cls adjCls
15-12-15 34.65 35.35 34.64 24,051,300 35.18 34.31
15-12-14 34.38 34.48 33.88 19,357,100 34.47 33.62
15-12-11 34.31 34.65 34.20 21,251,400 34.27 33.43
15-12-10 34.85 35.07 34.66 17,400,700 34.77 33.91
15-12-09 34.88 35.22 34.51 22,548,300 34.81 33.95
15-12-08 34.67 34.95 34.42 13,380,200 34.75 33.89
15-12-07 34.79 35.17 34.75 17,731,900 34.99 34.13
15-12-04 34.11 35.03 34.00 24,901,000 34.94 34.08
15-12-03 34.97 34.99 34.00 30,131,100 34.04 33.20
Date Open High Low Vol Cls adjCls
15-12-02 35.09 35.41 34.81 18,688,200 34.83 33.97
15-12-01 35.00 35.20 34.71 23,560,200 35.09 34.23
15-11-30 34.55 34.90 34.43 21,785,800 34.77 33.91
15-11-27 34.54 34.68 34.40 6,620,900 34.46 33.61
15-11-25 34.26 34.74 34.14 17,939,400 34.45 33.60
15-11-24 34.33 34.44 33.90 21,413,500 34.36 33.51
15-11-23 34.66 34.85 34.41 20,152,900 34.48 33.63
15-11-20 34.48 35.29 34.48 41,137,700 34.66 33.81
15-11-19 33.22 34.73 33.13 45,381,600 34.30 33.46
Date Open High Low Vol Cls adjCls
15-11-18 32.73 33.24 32.62 18,619,800 33.16 32.34
15-11-17 32.15 32.88 32.01 22,636,400 32.64 31.84
15-11-16 32.09 32.26 31.93 29,899,700 32.10 31.31
15-11-13 32.27 32.38 31.96 23,673,200 32.11 31.32
15-11-12 32.71 32.92 32.39 23,265,400 32.40 31.60
15-11-11 33.16 33.38 32.80 19,864,700 32.86 32.05
15-11-10 33.17 33.27 32.81 22,451,700 33.21 32.39
15-11-09 33.60 33.83 33.08 24,168,700 33.35 32.53
15-11-06 33.93 33.97 33.41 23,701,700 33.84 33.01
Date Open High Low Vol Cls adjCls
15-11-05 34.10 34.20 33.73 16,486,100 34.00 33.16
15-11-04 34.27 34.27 33.90 20,762,100 34.15 33.31
15-11-03 34.00 34.41 33.98 18,167,000 34.31 33.23
15-11-02 33.73 34.28 33.64 21,743,100 34.11 33.04
15-10-30 34.10 34.29 33.86 24,693,900 33.86 32.80
15-10-29 34.20 34.29 33.77 21,325,200 34.03 32.96
15-10-28 34.47 34.71 34.12 21,908,400 34.71 33.62
15-10-27 34.41 34.55 34.31 22,630,100 34.47 33.39
15-10-26 34.77 34.96 34.55 22,646,900 34.59 33.50
Date Open High Low Vol Cls adjCls
15-10-23 34.54 35.03 34.40 42,796,600 34.90 33.80
15-10-22 33.70 34.50 33.59 39,572,600 34.40 33.32
15-10-21 33.67 34.05 33.32 31,928,800 33.37 32.32
15-10-20 33.40 33.70 33.31 24,416,100 33.44 32.39
15-10-19 32.88 33.62 32.87 37,624,000 33.59 32.53
15-10-16 32.75 33.20 32.48 28,659,200 33.04 32.00
15-10-15 32.84 33.06 32.46 37,634,800 32.75 31.72
15-10-14 31.39 32.93 30.85 75,954,800 32.80 31.77
15-10-13 32.03 32.48 31.98 35,588,600 32.04 31.03
Date Open High Low Vol Cls adjCls
15-10-12 32.16 32.32 32.00 18,795,000 32.21 31.20
15-10-09 32.37 32.55 31.94 24,209,900 32.14 31.13
15-10-08 32.23 32.60 31.98 27,794,600 32.52 31.50
15-10-07 32.00 32.42 31.72 36,930,100 32.32 31.30
15-10-06 31.16 31.85 31.11 35,530,200 31.74 30.74
15-10-05 30.73 31.38 30.56 34,842,500 31.21 30.23
15-10-02 29.67 30.53 29.53 27,901,500 30.51 29.55
15-10-01 30.21 30.28 29.46 29,832,800 30.00 29.06
15-09-30 29.56 30.32 29.54 41,051,700 30.14 29.19
Date Open High Low Vol Cls adjCls
15-09-29 28.83 29.35 28.76 34,169,600 29.24 28.32
15-09-28 28.68 29.36 28.64 42,291,000 28.76 27.86
15-09-25 28.94 29.12 28.63 29,192,300 28.81 27.90
15-09-24 28.38 28.67 27.87 32,754,700 28.48 27.58
15-09-23 29.02 29.09 28.59 25,984,000 28.74 27.84
15-09-22 28.67 28.90 28.48 28,576,200 28.67 27.77
15-09-21 29.09 29.34 28.94 24,417,100 29.16 28.24
15-09-18 29.22 29.42 28.81 60,693,400 29.02 28.11
15-09-17 29.62 30.20 29.55 29,805,200 29.71 28.78
Date Open High Low Vol Cls adjCls
15-09-16 29.62 29.79 29.40 25,957,800 29.77 28.83
15-09-15 29.56 29.94 29.48 29,819,000 29.73 28.80
15-09-14 29.47 29.53 29.09 24,065,100 29.39 28.47
15-09-11 29.08 29.52 29.04 21,786,900 29.47 28.54
15-09-10 29.18 29.66 28.90 25,195,800 29.27 28.35
15-09-09 29.72 30.12 29.17 30,774,100 29.24 28.32
15-09-08 28.98 29.50 28.95 27,805,000 29.50 28.57
15-09-04 28.57 28.90 28.41 29,116,500 28.52 27.62
15-09-03 28.80 29.42 28.69 38,665,900 29.08 28.17
Date Open High Low Vol Cls adjCls
15-09-02 28.35 28.60 28.14 34,618,800 28.60 27.70
15-09-01 27.91 28.17 27.66 44,144,000 27.82 26.95
15-08-31 28.33 29.13 28.16 42,401,800 28.54 27.64
15-08-28 27.67 28.61 27.45 43,452,400 28.42 27.53
15-08-27 27.72 27.91 27.01 38,649,400 27.72 26.85
15-08-26 26.51 27.34 26.08 47,386,700 27.30 26.44
15-08-25 27.04 27.15 25.87 59,371,900 25.87 25.06
15-08-24 25.20 27.63 24.87 83,234,200 26.25 25.42
15-08-21 27.33 27.63 26.56 52,288,400 26.56 25.73
Date Open High Low Vol Cls adjCls
15-08-20 28.03 28.24 27.53 31,936,600 27.53 26.66
15-08-19 28.65 28.80 28.28 30,530,100 28.36 27.47
15-08-18 28.95 29.05 28.80 19,182,600 28.91 28.00
15-08-17 28.83 29.20 28.71 15,548,300 29.08 28.17
15-08-14 28.92 29.04 28.82 14,302,700 29.02 28.11
15-08-13 29.40 29.45 28.87 18,821,900 28.87 27.96
15-08-12 28.66 29.57 28.66 33,589,100 29.46 28.53
15-08-11 29.47 29.48 28.96 23,758,900 28.97 28.06
15-08-10 29.07 29.68 29.06 22,807,400 29.64 28.71
Date Open High Low Vol Cls adjCls
15-08-07 28.80 28.96 28.69 25,606,100 28.88 27.97
15-08-06 29.16 29.23 28.85 27,958,200 29.01 28.10
15-08-05 29.19 29.39 29.02 23,622,700 29.12 28.20
15-08-04 28.98 29.15 28.86 25,741,700 29.13 27.98
15-08-03 29.00 29.35 28.90 26,213,600 29.05 27.91
15-07-31 29.12 29.12 28.77 27,158,800 28.95 27.81
15-07-30 29.10 29.45 28.85 26,582,400 28.91 27.77
15-07-29 28.95 29.13 28.79 26,470,200 29.01 27.87
15-07-28 28.51 29.18 28.44 33,182,400 28.96 27.82
Date Open High Low Vol Cls adjCls
15-07-27 28.07 28.42 27.62 42,161,100 28.35 27.23
15-07-24 28.53 28.64 28.06 31,621,000 28.06 26.95
15-07-23 28.66 28.97 28.43 33,775,200 28.60 27.47
15-07-22 28.57 28.85 28.43 36,387,200 28.61 27.48
15-07-21 28.96 29.26 28.67 45,191,000 28.72 27.59
15-07-20 29.62 29.62 29.07 33,812,900 29.10 27.95
15-07-17 29.66 29.80 29.10 43,697,600 29.47 28.31
15-07-16 30.47 30.48 29.10 81,166,700 29.90 28.72
15-07-15 29.65 29.99 29.47 47,852,500 29.69 28.52
Date Open High Low Vol Cls adjCls
15-07-14 29.66 30.11 29.44 39,778,300 29.65 28.48
15-07-13 29.27 29.82 29.19 26,452,400 29.73 28.56
15-07-10 29.20 29.35 28.94 31,423,800 29.17 28.02
15-07-09 29.72 29.89 28.82 47,167,800 28.93 27.79
15-07-08 29.40 29.67 29.15 45,223,800 29.50 28.34
15-07-07 29.87 29.93 29.09 43,833,700 29.90 28.72
15-07-06 30.24 30.45 29.84 32,468,100 30.04 28.86
15-07-02 30.18 30.92 30.10 27,105,200 30.56 29.36
15-07-01 30.49 30.55 30.01 27,178,900 30.18 28.99
Date Open High Low Vol Cls adjCls
15-06-30 30.63 30.69 30.15 34,412,200 30.42 29.22
15-06-29 30.70 30.98 30.31 35,194,500 30.39 29.19
15-06-26 31.51 31.53 30.76 62,157,200 31.02 29.80
15-06-25 32.02 32.32 31.99 22,743,300 31.99 30.73
15-06-24 32.15 32.15 31.88 23,313,900 31.91 30.65
15-06-23 32.31 32.34 31.93 17,995,900 32.09 30.83
15-06-22 32.26 32.39 32.08 23,608,400 32.26 30.99
15-06-19 32.40 32.57 31.96 39,008,400 32.07 30.81
15-06-18 32.08 32.50 32.00 27,722,400 32.38 31.10
Date Open High Low Vol Cls adjCls
15-06-17 31.75 32.09 31.69 28,194,200 31.95 30.69
15-06-16 31.26 31.76 31.13 20,254,500 31.64 30.39
15-06-15 31.12 31.51 30.94 23,175,000 31.39 30.15
15-06-12 31.72 32.10 31.20 31,629,800 31.32 30.09
15-06-11 31.95 32.10 31.84 24,293,600 31.85 30.59
15-06-10 31.46 32.16 31.37 33,336,800 31.82 30.57
15-06-09 31.33 31.66 31.15 33,976,700 31.25 30.02
15-06-08 31.81 31.95 31.21 38,171,600 31.30 30.07
15-06-05 32.28 32.30 31.83 27,778,500 31.84 30.59
Date Open High Low Vol Cls adjCls
15-06-04 32.51 32.72 32.20 33,761,800 32.31 31.04
15-06-03 33.17 33.24 32.59 38,138,700 32.73 31.44
15-06-02 33.64 33.75 33.14 36,351,100 33.27 31.96
15-06-01 34.37 34.59 33.68 46,734,500 33.91 32.57
15-05-29 34.24 34.75 34.21 43,545,500 34.46 33.10
15-05-28 33.74 34.15 33.68 27,065,700 34.01 32.67
15-05-27 33.20 33.85 33.13 30,172,700 33.71 32.38
15-05-26 33.27 33.29 32.84 28,594,500 33.10 31.80
15-05-22 33.47 33.51 33.32 20,845,000 33.45 32.13
Date Open High Low Vol Cls adjCls
15-05-21 33.21 33.56 33.07 21,269,800 33.55 32.23
15-05-20 33.06 33.50 33.01 21,359,800 33.37 32.05
15-05-19 33.36 33.38 32.99 21,867,100 33.15 31.84
15-05-18 32.98 33.41 32.85 23,689,500 33.41 32.09
15-05-15 33.09 33.12 32.75 17,149,700 32.99 31.69
15-05-14 32.86 33.13 32.77 21,098,900 32.97 31.67
15-05-13 32.27 32.90 32.27 20,470,800 32.64 31.35
15-05-12 32.44 32.50 32.00 24,530,200 32.25 30.98
15-05-11 32.68 32.71 32.43 18,358,600 32.69 31.40
Date Open High Low Vol Cls adjCls
15-05-08 32.51 32.88 32.34 26,926,500 32.80 31.51
15-05-07 32.27 32.63 32.18 21,475,300 32.24 30.97
15-05-06 32.50 32.79 31.93 31,985,400 32.22 30.95
15-05-05 33.00 33.10 32.57 29,779,200 32.64 31.35
15-05-04 33.27 33.50 33.22 21,397,300 33.43 31.88
15-05-01 32.63 33.49 32.62 27,091,200 33.42 31.87
15-04-30 32.71 32.85 32.30 22,013,300 32.55 31.04
15-04-29 32.56 33.00 32.55 21,819,000 32.89 31.37
15-04-28 32.30 33.04 32.23 29,572,800 33.02 31.49
Date Open High Low Vol Cls adjCls
15-04-27 32.08 32.69 32.08 25,869,600 32.50 31.00
15-04-24 32.41 32.48 32.02 22,759,900 32.08 30.59
15-04-23 32.04 32.41 32.01 23,775,300 32.35 30.85
15-04-22 32.41 32.72 32.03 21,144,200 32.70 31.19
15-04-21 32.93 32.97 32.28 19,023,800 32.43 30.93
15-04-20 32.61 32.79 32.53 20,649,300 32.73 31.21
15-04-17 32.51 32.70 32.22 30,593,600 32.47 30.97
15-04-16 32.85 32.99 32.70 28,903,200 32.87 31.35
15-04-15 32.26 32.99 32.07 61,083,500 32.83 31.31
Date Open High Low Vol Cls adjCls
15-04-14 31.68 31.94 31.27 39,754,000 31.49 30.03
15-04-13 31.81 32.05 31.71 23,489,000 31.73 30.26
15-04-10 31.33 31.94 31.33 28,084,900 31.93 30.45
15-04-09 30.68 31.62 30.57 34,167,600 31.24 29.79
15-04-08 31.23 31.56 31.06 18,250,300 31.31 29.86
15-04-07 31.07 31.59 31.00 23,258,300 31.26 29.81
15-04-06 30.81 31.25 30.45 21,490,900 31.04 29.60
15-04-02 30.80 31.23 30.67 20,909,600 30.81 29.38
15-04-01 31.13 31.32 30.65 31,532,100 30.81 29.38
Date Open High Low Vol Cls adjCls
15-03-31 31.43 31.93 31.20 32,098,500 31.27 29.82
15-03-30 31.66 32.10 31.30 51,391,500 31.46 30.00
15-03-27 30.01 33.00 29.85 73,857,200 32.00 30.52
15-03-26 29.50 30.40 29.31 45,450,100 30.08 28.69
15-03-25 30.81 30.89 29.86 37,691,000 29.89 28.51
15-03-24 31.16 31.32 30.74 28,471,400 30.79 29.36
15-03-23 31.29 31.79 31.20 29,694,000 31.20 29.76
15-03-20 30.99 31.62 30.93 64,777,100 31.31 29.86
15-03-19 30.78 31.10 30.69 27,414,200 30.74 29.32
Date Open High Low Vol Cls adjCls
15-03-18 30.41 31.20 30.30 39,834,100 30.89 29.46
15-03-17 30.58 30.73 30.41 29,215,600 30.59 29.17
15-03-16 30.93 31.11 30.65 33,074,600 30.83 29.40
15-03-13 30.63 30.98 30.36 47,954,700 30.93 29.50
15-03-12 31.01 31.60 30.58 107,402,400 30.80 29.37
15-03-11 31.97 32.96 31.95 49,683,600 32.33 30.83
15-03-10 32.24 32.41 31.50 50,278,900 31.70 30.23
15-03-09 33.20 33.27 32.48 33,058,800 32.72 31.20
15-03-06 33.54 33.68 33.08 32,373,100 33.19 31.65
Date Open High Low Vol Cls adjCls
15-03-05 34.26 34.50 33.59 21,225,800 33.73 32.17
15-03-04 33.86 34.41 33.72 23,005,800 34.12 32.54
15-03-03 33.95 34.38 33.91 27,332,000 34.10 32.52
15-03-02 33.29 34.13 33.12 25,406,400 34.06 32.48
15-02-27 33.63 33.64 33.21 24,427,300 33.25 31.71
15-02-26 33.62 33.88 33.43 25,928,400 33.65 32.09
15-02-25 34.03 34.15 33.73 24,686,300 33.95 32.38
15-02-24 33.61 34.49 33.51 29,607,500 34.41 32.82
15-02-23 34.40 34.50 33.58 25,565,500 33.76 32.20
Date Open High Low Vol Cls adjCls
15-02-20 34.15 34.57 33.91 20,955,600 34.41 32.82
15-02-19 34.25 34.42 34.05 11,017,500 34.21 32.63
15-02-18 34.65 34.71 34.19 19,992,900 34.27 32.68
15-02-17 34.40 34.75 34.26 19,374,100 34.74 33.13
15-02-13 34.25 34.37 33.95 18,037,900 34.36 32.77
15-02-12 33.98 34.13 33.76 20,056,700 34.13 32.55
15-02-11 33.67 33.76 33.32 18,364,200 33.55 32.00
15-02-10 33.20 33.73 33.05 20,200,000 33.70 32.14
15-02-09 33.00 33.24 32.67 28,705,500 32.93 31.41
Date Open High Low Vol Cls adjCls
15-02-06 33.92 34.00 33.14 29,124,600 33.30 31.76
15-02-05 33.68 33.99 33.45 20,491,400 33.94 32.37
15-02-04 33.67 33.84 33.30 25,052,800 33.60 32.04
15-02-03 33.78 34.05 32.61 36,038,300 33.70 31.91
15-02-02 33.06 33.75 32.65 38,733,800 33.65 31.86
15-01-30 33.70 33.99 33.00 38,719,700 33.04 31.29
15-01-29 33.84 34.28 33.46 29,569,400 34.21 32.39
15-01-28 34.47 34.70 33.72 34,929,100 33.78 31.99
15-01-27 34.40 34.72 33.55 58,456,200 34.19 32.37
Date Open High Low Vol Cls adjCls
15-01-26 36.19 36.30 35.57 30,906,800 35.81 33.91
15-01-23 36.96 37.03 36.38 27,427,100 36.45 34.51
15-01-22 36.56 37.00 36.14 31,809,900 36.91 34.95
15-01-21 35.85 36.68 35.77 27,442,600 36.48 34.54
15-01-20 36.10 36.46 35.57 35,929,400 36.09 34.17
15-01-16 36.12 36.66 35.51 62,812,200 36.45 34.51
15-01-15 36.53 36.88 36.03 47,181,800 36.19 34.27
15-01-14 36.33 36.91 35.91 34,250,300 36.35 34.42
15-01-13 36.87 37.49 36.29 31,478,000 36.50 34.56
Date Open High Low Vol Cls adjCls
15-01-12 36.90 37.00 36.23 29,400,800 36.60 34.66
15-01-09 36.77 37.11 36.40 22,846,000 36.76 34.81
15-01-08 36.37 37.00 36.26 31,765,400 36.69 34.74
15-01-07 35.64 36.07 35.27 27,725,200 36.02 34.11
15-01-06 36.08 36.23 35.26 30,847,600 35.28 33.41
15-01-05 36.20 36.45 35.94 32,785,000 35.95 34.04
15-01-02 36.67 37.16 36.11 23,605,600 36.36 34.43
14-12-31 36.63 37.04 36.29 20,393,600 36.29 34.36
14-12-30 37.08 37.19 36.76 15,214,100 36.76 34.81
Date Open High Low Vol Cls adjCls
14-12-29 37.45 37.52 37.17 12,203,300 37.18 35.21
14-12-26 37.52 37.74 37.52 14,037,200 37.55 35.56
14-12-24 37.47 37.60 37.18 12,109,100 37.44 35.45
14-12-23 37.40 37.70 37.30 22,169,700 37.43 35.44
14-12-22 36.39 37.26 36.39 29,227,100 37.21 35.23
14-12-19 37.02 37.16 36.23 76,786,800 36.37 34.44
14-12-18 36.75 37.02 36.43 32,128,100 37.02 35.05
14-12-17 35.62 36.33 35.33 31,637,700 36.24 34.32
14-12-16 35.86 36.50 35.56 31,166,300 35.56 33.67
Date Open High Low Vol Cls adjCls
14-12-15 36.39 36.78 35.90 30,633,400 35.92 34.01
14-12-12 36.45 36.82 36.22 29,322,500 36.23 34.31
14-12-11 36.50 37.21 36.44 25,088,200 36.70 34.75
14-12-10 36.93 37.02 36.30 27,499,900 36.42 34.49
14-12-09 36.67 37.09 36.30 28,487,300 36.89 34.93
14-12-08 37.46 37.73 36.94 28,134,800 37.20 35.22
14-12-05 37.57 37.90 37.52 20,527,600 37.67 35.67
14-12-04 37.40 37.46 37.04 23,359,100 37.46 35.47
14-12-03 37.68 37.89 37.41 30,660,800 37.43 35.44
Date Open High Low Vol Cls adjCls
14-12-02 37.18 37.60 37.18 28,343,700 37.60 35.60
14-12-01 37.21 37.62 36.90 30,904,000 37.17 35.20
14-11-28 37.04 37.69 36.94 19,128,500 37.25 35.27
14-11-26 36.37 36.99 36.28 24,060,000 36.90 34.94
14-11-25 36.36 36.48 36.15 29,088,500 36.32 34.39
14-11-24 35.89 36.43 35.84 33,317,900 36.25 34.33
14-11-21 35.98 36.46 35.50 56,720,400 35.59 33.70
14-11-20 34.14 35.97 34.00 61,994,700 35.95 34.04
14-11-19 34.69 34.79 34.25 21,289,500 34.35 32.53
Date Open High Low Vol Cls adjCls
14-11-18 34.19 34.90 34.16 30,674,800 34.71 32.87
14-11-17 33.82 34.25 33.76 17,646,000 34.24 32.42
14-11-14 33.75 33.97 33.35 18,102,500 33.95 32.15
14-11-13 33.35 33.86 33.34 26,447,400 33.68 31.89
14-11-12 33.23 33.42 33.00 22,854,400 33.38 31.61
14-11-11 33.36 33.54 33.20 19,676,600 33.31 31.54
14-11-10 33.43 33.49 33.08 30,653,600 33.26 31.49
14-11-07 33.98 34.00 33.19 27,604,500 33.58 31.80
14-11-06 33.69 34.23 33.41 25,240,600 33.82 32.02
Date Open High Low Vol Cls adjCls
14-11-05 34.05 34.10 33.60 34,705,500 33.76 31.97
14-11-04 34.25 34.78 34.21 34,695,900 34.54 32.49
14-11-03 33.81 34.48 33.79 28,703,600 34.31 32.28
14-10-31 33.74 34.01 32.63 52,089,700 34.01 31.99
14-10-30 33.58 33.61 32.40 55,217,900 32.58 30.65
14-10-29 33.76 33.97 33.51 24,615,200 33.92 31.91
14-10-28 33.23 33.75 33.23 21,857,800 33.74 31.74
14-10-27 33.08 33.30 32.77 23,751,900 33.20 31.23
14-10-24 32.72 33.33 32.57 27,814,300 33.18 31.21
Date Open High Low Vol Cls adjCls
14-10-23 32.72 32.91 32.60 22,254,900 32.69 30.75
14-10-22 32.66 32.87 32.22 26,725,600 32.27 30.36
14-10-21 31.67 32.62 31.58 33,278,400 32.61 30.68
14-10-20 31.04 31.70 30.90 30,523,700 31.58 29.71
14-10-17 31.20 31.71 30.97 37,504,500 31.38 29.52
14-10-16 30.89 31.51 30.75 47,787,400 30.85 29.02
14-10-15 30.54 31.65 29.65 92,305,200 31.28 29.43
14-10-14 31.99 32.67 31.71 68,671,000 32.14 30.24
14-10-13 31.72 32.37 31.47 42,110,200 31.47 29.60
Date Open High Low Vol Cls adjCls
14-10-10 32.62 32.86 30.50 80,917,600 31.91 30.02
14-10-09 34.15 34.43 33.58 28,185,700 33.62 31.63
14-10-08 33.49 34.37 33.14 34,960,600 34.27 32.24
14-10-07 34.04 34.05 33.42 25,972,100 33.47 31.49
14-10-06 34.15 34.48 33.87 24,321,100 34.11 32.09
14-10-03 33.66 34.18 33.47 25,834,600 34.03 32.01
14-10-02 33.96 34.00 33.26 32,910,800 33.52 31.53
14-10-01 34.61 34.78 33.84 35,086,600 33.99 31.98
14-09-30 34.90 35.00 34.41 35,274,600 34.82 32.76
Date Open High Low Vol Cls adjCls
14-09-29 34.06 34.99 33.94 29,003,100 34.90 32.83
14-09-26 34.26 34.36 33.63 25,882,300 34.26 32.23
14-09-25 34.68 34.79 33.88 34,639,700 34.14 32.12
14-09-24 34.40 34.85 34.37 18,829,000 34.75 32.69
14-09-23 34.71 34.71 34.38 25,690,700 34.42 32.38
14-09-22 34.78 35.03 34.55 25,447,700 34.71 32.65
14-09-19 35.16 35.22 34.82 46,851,900 34.82 32.76
14-09-18 35.12 35.17 34.86 23,809,600 35.17 33.09
14-09-17 34.91 35.20 34.74 26,278,900 34.98 32.91
Date Open High Low Vol Cls adjCls
14-09-16 34.47 35.08 34.47 20,875,700 34.93 32.86
14-09-15 34.71 34.77 34.23 22,438,000 34.54 32.49
14-09-12 34.90 34.91 34.50 26,732,600 34.62 32.57
14-09-11 34.79 35.02 34.53 21,949,000 35.02 32.94
14-09-10 34.85 35.13 34.67 19,964,200 35.02 32.94
14-09-09 35.29 35.29 34.85 22,333,100 34.91 32.84
14-09-08 34.96 35.56 34.88 24,859,600 35.33 33.24
14-09-05 34.92 35.12 34.83 20,841,900 35.00 32.93
14-09-04 34.53 35.09 34.52 27,632,400 34.91 32.84
Date Open High Low Vol Cls adjCls
14-09-03 34.82 34.88 34.45 26,668,800 34.57 32.52
14-09-02 34.76 34.91 34.43 32,094,800 34.57 32.52
14-08-29 34.81 34.94 34.67 32,302,800 34.92 32.85
14-08-28 34.61 34.81 34.61 18,908,900 34.65 32.60
14-08-27 34.89 34.94 34.63 17,168,900 34.79 32.73
14-08-26 34.79 35.05 34.69 19,664,700 34.80 32.74
14-08-25 35.09 35.15 34.65 18,614,500 34.81 32.75
14-08-22 35.20 35.20 34.91 21,196,700 34.94 32.87
14-08-21 34.46 35.19 34.45 37,164,900 35.15 33.07
Date Open High Low Vol Cls adjCls
14-08-20 34.23 34.51 34.18 27,140,300 34.50 32.46
14-08-19 34.50 34.50 34.25 29,281,900 34.34 32.30
14-08-18 34.26 34.47 33.98 27,232,200 34.41 32.37
14-08-15 34.10 34.21 33.71 28,577,600 34.17 32.14
14-08-14 34.05 34.23 33.74 25,458,000 33.94 31.93
14-08-13 33.24 34.15 33.23 36,291,000 34.10 32.08
14-08-12 32.91 33.15 32.68 24,805,600 33.13 31.17
14-08-11 32.82 33.24 32.81 27,718,600 33.02 31.06
14-08-08 32.78 33.00 32.54 35,484,000 32.60 30.67
Date Open High Low Vol Cls adjCls
14-08-07 32.93 33.15 32.54 27,820,100 32.68 30.74
14-08-06 32.60 33.19 32.39 27,923,900 32.85 30.90
14-08-05 33.76 33.78 32.60 49,845,100 32.82 30.87
14-08-04 33.79 34.09 33.55 27,250,100 34.05 31.82
14-08-01 33.75 34.03 33.61 33,472,400 33.74 31.53
14-07-31 34.09 34.25 33.81 35,431,200 33.89 31.67
14-07-30 34.31 34.57 34.04 32,782,800 34.35 32.10
14-07-29 34.27 34.37 34.09 26,141,700 34.19 31.95
14-07-28 34.23 34.32 33.88 30,972,200 34.23 31.99
Date Open High Low Vol Cls adjCls
14-07-25 34.15 34.37 33.93 31,614,000 34.25 32.01
14-07-24 34.38 34.67 34.10 33,180,400 34.25 32.01
14-07-23 34.68 34.71 34.30 26,077,000 34.50 32.24
14-07-22 34.16 34.83 34.07 42,915,100 34.79 32.51
14-07-21 33.55 34.23 33.54 32,097,200 34.06 31.83
14-07-18 33.80 33.84 33.39 46,528,800 33.70 31.49
14-07-17 34.20 34.36 33.63 70,591,100 33.70 31.49
14-07-16 33.31 34.74 33.21 135,893,200 34.65 32.38
14-07-15 31.58 31.80 31.16 61,006,100 31.71 29.63
Date Open High Low Vol Cls adjCls
14-07-14 31.41 31.58 31.34 24,244,600 31.49 29.43
14-07-11 31.26 31.45 31.04 20,045,000 31.25 29.20
14-07-10 30.60 31.33 30.44 32,455,100 31.26 29.21
14-07-09 30.84 30.98 30.69 28,302,400 30.89 28.87
14-07-08 31.00 31.08 30.70 37,608,700 30.79 28.77
14-07-07 31.09 31.20 30.92 22,233,400 31.03 29.00
14-07-03 31.08 31.36 31.02 20,437,600 31.14 29.10
14-07-02 30.99 31.05 30.80 16,831,200 30.98 28.95
14-07-01 30.99 31.09 30.87 28,240,000 30.98 28.95
Date Open High Low Vol Cls adjCls
14-06-30 30.87 31.00 30.66 21,558,400 30.90 28.88
14-06-27 30.87 31.00 30.70 30,776,300 30.93 28.90
14-06-26 30.81 30.90 30.61 26,722,300 30.78 28.76
14-06-25 30.48 31.00 30.45 44,293,300 30.88 28.86
14-06-24 30.16 30.83 30.09 53,397,600 30.50 28.50
14-06-23 30.10 30.31 29.85 26,528,900 30.23 28.25
14-06-20 30.07 30.20 30.03 39,826,400 30.20 28.22
14-06-19 29.97 30.09 29.89 27,166,600 30.09 28.12
14-06-18 29.88 29.98 29.67 34,412,300 29.93 27.97
Date Open High Low Vol Cls adjCls
14-06-17 29.88 30.10 29.84 28,440,600 29.95 27.99
14-06-16 29.72 30.15 29.67 36,407,800 30.01 28.04
14-06-13 29.75 30.06 29.56 122,194,300 29.87 27.91
14-06-12 27.86 28.10 27.77 31,211,400 27.96 26.13
14-06-11 28.14 28.21 27.80 27,747,700 27.93 26.10
14-06-10 27.85 28.33 27.72 34,256,900 28.24 26.39
14-06-09 28.10 28.42 27.83 39,933,000 27.91 26.08
14-06-06 27.78 28.21 27.73 34,795,600 28.17 26.33
14-06-05 27.56 27.66 27.43 26,546,200 27.66 25.85
Date Open High Low Vol Cls adjCls
14-06-04 27.51 27.76 27.50 21,612,500 27.60 25.79
14-06-03 27.22 27.70 27.12 33,256,300 27.66 25.85
14-06-02 27.31 27.35 27.12 20,264,900 27.26 25.47
14-05-30 26.94 27.32 26.93 43,641,000 27.32 25.53
14-05-29 26.91 26.96 26.72 20,638,900 26.96 25.19
14-05-28 26.70 26.94 26.66 27,150,100 26.88 25.12
14-05-27 26.33 26.74 26.18 27,271,900 26.71 24.96
14-05-23 26.15 26.30 26.14 17,172,200 26.29 24.57
14-05-22 26.21 26.27 26.08 15,926,500 26.15 24.44
Date Open High Low Vol Cls adjCls
14-05-21 26.10 26.25 26.00 18,721,300 26.20 24.48
14-05-20 26.02 26.17 25.88 22,292,600 26.04 24.33
14-05-19 25.75 26.09 25.75 22,679,600 26.04 24.33
14-05-16 26.05 26.07 25.74 30,017,200 25.82 24.13
14-05-15 26.33 26.50 26.01 31,752,700 26.01 24.31
14-05-14 26.49 26.52 26.33 17,811,900 26.33 24.61
14-05-13 26.49 26.54 26.33 20,525,000 26.45 24.72
14-05-12 26.41 26.54 26.30 20,607,800 26.37 24.64
14-05-09 26.37 26.41 26.22 20,324,400 26.30 24.58
Date Open High Low Vol Cls adjCls
14-05-08 26.32 26.53 26.22 24,166,900 26.34 24.62
14-05-07 26.26 26.45 26.22 24,692,800 26.37 24.64
14-05-06 26.16 26.38 26.00 21,818,000 26.20 24.48
14-05-05 26.16 26.26 25.99 20,738,900 26.17 24.46
14-05-02 26.56 26.64 26.40 24,235,200 26.41 24.47
14-05-01 26.51 26.67 26.39 19,755,200 26.45 24.51
14-04-30 26.32 26.70 26.22 25,863,900 26.69 24.73
14-04-29 26.36 26.66 26.35 22,146,000 26.48 24.54
14-04-28 26.17 26.39 26.01 33,472,800 26.33 24.40
Date Open High Low Vol Cls adjCls
14-04-25 26.65 26.72 26.19 33,614,400 26.26 24.33
14-04-24 26.81 26.96 26.64 25,432,800 26.75 24.79
14-04-23 26.80 26.97 26.72 25,574,300 26.75 24.79
14-04-22 26.91 26.98 26.66 29,601,600 26.84 24.87
14-04-21 27.05 27.05 26.73 20,398,600 26.95 24.97
14-04-17 26.88 27.16 26.79 38,112,600 27.04 25.05
14-04-16 26.98 27.24 26.60 59,033,600 26.93 24.95
14-04-15 26.51 26.83 26.36 45,074,400 26.77 24.80
14-04-14 26.31 26.65 26.14 26,957,900 26.56 24.61
Date Open High Low Vol Cls adjCls
14-04-11 26.27 26.59 26.17 36,121,100 26.18 24.26
14-04-10 27.01 27.09 26.36 40,478,200 26.43 24.49
14-04-09 26.93 27.02 26.73 34,481,800 26.98 25.00
14-04-08 26.36 26.98 26.35 56,699,500 26.91 24.93
14-04-07 26.30 26.74 26.20 49,813,500 26.49 24.54
14-04-04 26.49 26.73 26.11 47,918,000 26.16 24.24
14-04-03 26.15 26.46 26.14 38,581,300 26.41 24.47
14-04-02 25.96 26.05 25.64 22,464,700 25.89 23.99
14-04-01 25.80 26.00 25.64 23,778,700 25.99 24.08
Date Open High Low Vol Cls adjCls
14-03-31 25.65 26.06 25.62 29,336,300 25.81 23.91
14-03-28 25.41 25.81 25.32 22,884,500 25.62 23.74
14-03-27 25.36 25.75 25.29 27,201,100 25.31 23.45
14-03-26 25.59 25.74 25.32 26,442,800 25.38 23.52
14-03-25 25.19 25.67 25.17 32,317,400 25.46 23.59
14-03-24 25.21 25.38 24.92 36,950,600 25.12 23.28
14-03-21 25.61 25.68 25.16 56,861,900 25.17 23.32
14-03-20 25.00 25.59 24.94 37,009,100 25.43 23.56
14-03-19 24.85 25.25 24.77 34,229,400 25.02 23.18
Date Open High Low Vol Cls adjCls
14-03-18 24.68 24.90 24.55 26,344,000 24.82 23.00
14-03-17 24.64 24.82 24.49 18,525,800 24.70 22.89
14-03-14 24.48 24.65 24.40 21,807,200 24.50 22.70
14-03-13 24.80 25.00 24.43 26,243,300 24.57 22.77
14-03-12 24.65 24.88 24.61 21,244,800 24.76 22.94
14-03-11 24.78 24.85 24.61 26,656,800 24.73 22.91
14-03-10 24.61 24.89 24.58 24,908,100 24.84 23.02
14-03-07 24.70 24.85 24.57 25,373,400 24.64 22.83
14-03-06 24.57 24.65 24.38 22,371,700 24.63 22.82
Date Open High Low Vol Cls adjCls
14-03-05 24.70 24.71 24.40 21,036,200 24.50 22.70
14-03-04 24.72 24.78 24.50 23,661,200 24.61 22.80
14-03-03 24.55 24.59 24.30 25,728,500 24.50 22.70
14-02-28 24.79 24.85 24.57 23,482,700 24.76 22.94
14-02-27 24.80 24.80 24.51 20,863,900 24.76 22.94
14-02-26 24.74 24.98 24.61 19,820,200 24.80 22.98
14-02-25 24.67 24.71 24.46 21,539,100 24.62 22.81
14-02-24 24.51 24.88 24.41 24,145,500 24.63 22.82
14-02-21 24.95 24.96 24.35 30,579,800 24.42 22.63
Date Open High Low Vol Cls adjCls
14-02-20 24.54 24.85 24.50 20,193,800 24.74 22.92
14-02-19 24.65 24.72 24.42 25,686,000 24.50 22.70
14-02-18 24.67 24.78 24.55 17,738,100 24.76 22.94
14-02-14 24.58 24.76 24.41 20,539,700 24.76 22.94
14-02-13 24.43 24.74 24.31 22,922,000 24.70 22.89
14-02-12 24.51 24.69 24.37 25,874,100 24.55 22.75
14-02-11 24.35 24.52 24.33 17,911,700 24.47 22.67
14-02-10 24.11 24.37 24.06 24,571,300 24.29 22.51
14-02-07 24.20 24.26 23.77 30,808,400 24.21 22.43
Date Open High Low Vol Cls adjCls
14-02-06 23.60 24.08 23.55 28,008,400 23.99 22.23
14-02-05 23.70 23.76 23.50 32,476,200 23.52 21.79
14-02-04 23.99 24.04 23.58 50,816,300 23.82 21.86
14-02-03 24.50 24.51 23.89 52,868,200 23.95 21.98
14-01-31 24.45 24.65 24.40 28,623,300 24.54 22.52
14-01-30 24.75 24.89 24.54 24,610,100 24.74 22.71
14-01-29 24.75 24.96 24.63 27,145,700 24.68 22.65
14-01-28 24.71 25.05 24.57 32,453,800 24.90 22.85
14-01-27 24.77 24.99 24.66 32,564,900 24.72 22.69
Date Open High Low Vol Cls adjCls
14-01-24 24.88 25.19 24.79 34,838,700 24.81 22.77
14-01-23 25.17 25.25 24.90 40,241,000 25.13 23.06
14-01-22 25.39 25.54 25.15 48,749,900 25.31 23.23
14-01-21 25.79 25.80 25.27 42,286,400 25.59 23.49
14-01-17 25.36 25.86 25.25 111,758,900 25.85 23.73
14-01-16 26.64 26.74 26.33 48,960,800 26.54 24.36
14-01-15 26.72 27.12 26.61 58,277,700 26.67 24.48
14-01-14 26.01 26.55 25.90 74,142,900 26.51 24.33
14-01-13 25.63 25.99 25.42 40,274,500 25.50 23.40
Date Open High Low Vol Cls adjCls
14-01-10 25.50 25.85 25.50 30,588,800 25.53 23.43
14-01-09 25.42 25.55 25.25 20,878,000 25.31 23.23
14-01-08 25.64 25.71 25.30 29,680,500 25.43 23.34
14-01-07 25.54 25.73 25.47 19,665,100 25.59 23.49
14-01-06 25.77 25.79 25.45 28,682,300 25.46 23.37
14-01-03 25.86 25.90 25.60 27,796,700 25.78 23.66
14-01-02 25.78 25.82 25.47 31,833,300 25.79 23.67
13-12-31 25.81 26.04 25.77 22,808,100 25.96 23.83
13-12-30 25.67 25.85 25.60 19,787,200 25.85 23.73
Date Open High Low Vol Cls adjCls
13-12-27 25.75 25.80 25.48 12,970,600 25.60 23.50
13-12-26 25.43 25.70 25.43 16,957,000 25.70 23.59
13-12-24 25.38 25.62 25.35 12,157,900 25.43 23.34
13-12-23 25.27 25.43 25.18 28,120,800 25.32 23.24
13-12-20 25.11 25.35 25.04 55,380,100 25.06 23.00
13-12-19 25.12 25.24 24.89 31,880,600 25.14 23.07
13-12-18 24.71 25.20 24.53 42,680,500 25.15 23.08
13-12-17 24.42 24.77 24.38 28,158,500 24.66 22.63
13-12-16 24.33 24.71 24.33 25,061,100 24.45 22.44
Date Open High Low Vol Cls adjCls
13-12-13 24.21 24.49 24.16 20,631,200 24.29 22.29
13-12-12 24.72 24.89 24.42 21,917,800 24.47 22.46
13-12-11 24.74 24.88 24.40 24,682,400 24.42 22.41
13-12-10 24.89 24.97 24.66 18,203,700 24.82 22.78
13-12-09 24.84 25.08 24.68 29,614,700 24.93 22.88
13-12-06 24.97 25.25 24.75 53,871,400 24.82 22.78
13-12-05 23.82 24.35 23.75 45,399,100 24.26 22.27
13-12-04 23.52 23.85 23.52 43,501,500 23.74 21.79
13-12-03 23.69 23.73 23.40 35,066,400 23.55 21.61
Date Open High Low Vol Cls adjCls
13-12-02 24.00 24.00 23.65 25,685,300 23.70 21.75
13-11-29 23.90 23.99 23.76 13,802,900 23.84 21.88
13-11-27 23.64 23.92 23.52 28,419,200 23.90 21.94
13-11-26 23.79 23.84 23.52 30,600,800 23.65 21.71
13-11-25 24.02 24.02 23.50 43,389,300 23.75 21.80
13-11-22 24.50 24.51 23.84 77,908,100 23.87 21.91
13-11-21 24.61 25.29 24.52 44,050,600 25.23 23.16
13-11-20 24.70 24.82 24.46 20,288,600 24.56 22.54
13-11-19 24.74 24.87 24.61 24,870,200 24.70 22.67
Date Open High Low Vol Cls adjCls
13-11-18 24.61 24.70 24.48 24,712,500 24.60 22.58
13-11-15 24.40 24.55 24.25 22,866,500 24.52 22.50
13-11-14 24.43 24.50 24.35 20,198,900 24.39 22.39
13-11-13 24.25 24.62 24.20 22,990,300 24.60 22.58
13-11-12 23.99 24.50 23.98 37,813,500 24.43 22.42
13-11-11 24.04 24.29 23.93 19,236,500 24.17 22.18
13-11-08 24.03 24.12 23.84 31,502,900 24.09 22.11
13-11-07 24.37 24.38 24.00 25,631,100 24.06 22.08
13-11-06 24.06 24.31 23.89 25,525,700 24.25 22.26
Date Open High Low Vol Cls adjCls
13-11-05 23.92 24.11 23.77 22,849,900 24.03 22.05
13-11-04 24.32 24.40 24.15 26,639,800 24.26 22.06
13-11-01 24.51 24.65 24.22 28,302,100 24.33 22.12
13-10-31 24.52 24.73 24.43 30,901,400 24.47 22.25
13-10-30 24.53 24.68 24.40 24,091,800 24.50 22.28
13-10-29 24.40 24.67 24.35 29,961,700 24.52 22.30
13-10-28 24.18 24.49 24.17 65,581,600 24.36 22.15
13-10-25 24.11 24.24 24.02 59,634,700 24.24 22.04
13-10-24 23.86 23.97 23.78 47,590,200 23.78 21.62
Date Open High Low Vol Cls adjCls
13-10-23 23.93 24.05 23.56 31,651,100 23.74 21.59
13-10-22 24.17 24.20 24.01 29,010,800 24.07 21.89
13-10-21 23.94 24.17 23.82 35,297,600 24.14 21.95
13-10-18 23.86 23.98 23.68 29,579,100 23.88 21.71
13-10-17 23.58 23.94 23.49 28,694,900 23.92 21.75
13-10-16 23.26 23.74 23.22 47,723,400 23.70 21.55
13-10-15 23.40 23.59 23.32 42,957,700 23.39 21.27
13-10-14 23.09 23.49 23.03 27,176,700 23.45 21.32
13-10-11 22.83 23.26 22.82 24,550,600 23.26 21.15
Date Open High Low Vol Cls adjCls
13-10-10 22.99 23.22 22.92 39,189,400 23.10 21.00
13-10-09 22.51 22.96 22.48 40,435,400 22.59 20.54
13-10-08 22.87 22.88 22.48 36,111,200 22.48 20.44
13-10-07 22.71 23.00 22.57 21,321,300 22.83 20.76
13-10-04 22.60 22.85 22.60 22,550,000 22.81 20.74
13-10-03 22.82 22.84 22.50 34,888,500 22.60 20.55
13-10-02 22.71 22.90 22.67 23,205,400 22.89 20.81
13-10-01 22.94 23.04 22.70 25,888,800 22.83 20.76
13-09-30 22.72 23.17 22.60 32,489,600 22.92 20.84
Date Open High Low Vol Cls adjCls
13-09-27 23.21 23.39 22.88 28,924,100 22.98 20.90
13-09-26 23.75 23.80 23.20 32,003,300 23.41 21.29
13-09-25 23.78 23.81 23.58 19,879,900 23.70 21.55
13-09-24 23.58 23.85 23.58 24,410,100 23.70 21.55
13-09-23 23.70 23.85 23.61 22,437,100 23.62 21.48
13-09-20 23.94 23.96 23.57 47,069,000 23.77 21.61
13-09-19 23.96 24.09 23.84 28,261,400 23.91 21.74
13-09-18 23.85 23.92 23.56 31,975,400 23.90 21.73
13-09-17 23.69 23.89 23.67 37,540,700 23.74 21.59
Date Open High Low Vol Cls adjCls
13-09-16 23.63 23.71 23.35 30,088,500 23.39 21.27
13-09-13 23.05 23.46 23.04 61,134,800 23.44 21.31
13-09-12 22.78 22.84 22.60 29,517,900 22.63 20.58
13-09-11 22.91 22.98 22.71 45,815,300 22.81 20.74
13-09-10 23.07 23.13 22.93 31,705,400 22.98 20.90
13-09-09 22.72 23.03 22.70 27,770,600 22.91 20.83
13-09-06 22.69 22.82 22.40 27,606,600 22.67 20.61
13-09-05 22.68 22.73 22.49 22,552,800 22.60 20.55
13-09-04 22.38 22.78 22.28 37,941,800 22.64 20.59
Date Open High Low Vol Cls adjCls
13-09-03 22.21 22.24 21.97 26,427,300 22.07 20.07
13-08-30 22.24 22.25 21.90 33,896,300 21.98 19.99
13-08-29 22.24 22.43 22.05 28,303,500 22.06 20.06
13-08-28 22.20 22.41 22.13 28,090,000 22.29 20.27
13-08-27 22.12 22.22 22.00 37,638,500 22.19 20.18
13-08-26 22.40 22.52 22.23 22,267,800 22.27 20.25
13-08-23 22.34 22.57 22.33 23,088,700 22.44 20.40
13-08-22 22.26 22.39 22.17 17,380,600 22.26 20.24
13-08-21 22.54 22.58 22.06 32,403,300 22.17 20.16
Date Open High Low Vol Cls adjCls
13-08-20 22.31 22.68 22.30 32,084,300 22.52 20.48
13-08-19 22.08 22.70 22.05 43,412,200 22.28 20.26
13-08-16 22.06 22.19 21.89 30,079,000 21.91 19.92
13-08-15 22.28 22.41 21.97 40,451,200 22.03 20.03
13-08-14 22.40 22.74 22.35 23,202,500 22.57 20.52
13-08-13 22.69 22.70 22.39 26,099,200 22.52 20.48
13-08-12 22.48 22.70 22.45 23,520,400 22.64 20.59
13-08-09 22.41 22.55 22.31 25,145,400 22.51 20.47
13-08-08 22.75 22.78 22.41 34,792,500 22.45 20.41
Date Open High Low Vol Cls adjCls
13-08-07 22.71 22.79 22.55 23,350,900 22.70 20.64
13-08-06 22.88 22.93 22.71 28,843,300 22.80 20.73
13-08-05 23.00 23.02 22.85 20,869,000 22.92 20.84
13-08-02 23.18 23.22 23.00 36,242,100 23.22 20.91
13-08-01 23.41 23.49 23.02 37,832,700 23.20 20.89
13-07-31 23.37 23.46 23.26 27,679,200 23.34 21.02
13-07-30 23.30 23.50 23.28 28,855,200 23.38 21.05
13-07-29 23.17 23.30 23.07 85,543,100 23.24 20.93
13-07-26 22.94 23.26 22.90 110,474,500 23.26 20.95
Date Open High Low Vol Cls adjCls
13-07-25 22.85 23.06 22.82 114,558,100 23.06 20.77
13-07-24 22.93 23.00 22.63 33,432,700 22.93 20.65
13-07-23 22.85 22.99 22.64 28,521,400 22.75 20.49
13-07-22 23.07 23.12 22.73 35,890,900 22.77 20.50
13-07-19 23.11 23.15 22.81 45,866,700 23.04 20.75
13-07-18 23.47 23.61 23.16 77,863,900 23.24 20.93
13-07-17 24.30 24.43 24.04 44,084,200 24.15 21.75
13-07-16 24.00 24.30 23.90 34,496,100 24.25 21.84
13-07-15 23.84 23.97 23.76 25,650,100 23.94 21.56
Date Open High Low Vol Cls adjCls
13-07-12 23.95 24.00 23.65 34,561,900 23.90 21.52
13-07-11 23.56 24.00 23.47 41,313,800 23.99 21.60
13-07-10 23.14 23.30 22.64 50,037,500 23.25 20.94
13-07-09 23.30 23.42 23.11 34,739,800 23.14 20.84
13-07-08 23.86 23.91 23.03 68,826,600 23.19 20.88
13-07-05 23.95 24.08 23.68 17,830,400 24.06 21.67
13-07-03 23.70 23.90 23.45 18,167,200 23.76 21.40
13-07-02 23.87 24.04 23.54 28,290,100 23.72 21.36
13-07-01 24.35 24.42 23.84 29,698,200 23.89 21.51
Date Open High Low Vol Cls adjCls
13-06-28 23.93 24.41 23.73 80,413,900 24.23 21.82
13-06-27 24.10 24.35 24.01 25,564,500 24.05 21.66
13-06-26 24.20 24.24 23.89 33,645,000 24.01 21.62
13-06-25 23.83 23.94 23.57 34,571,300 23.88 21.50
13-06-24 24.08 24.22 23.41 49,145,200 23.58 21.23
13-06-21 24.31 24.35 24.09 67,754,000 24.20 21.79
13-06-20 24.73 24.75 24.10 63,565,700 24.19 21.78
13-06-19 25.49 25.68 25.00 28,843,900 25.00 22.51
13-06-18 25.07 25.65 25.07 36,674,300 25.47 22.94
Date Open High Low Vol Cls adjCls
13-06-17 25.11 25.35 24.91 42,643,200 25.10 22.60
13-06-14 25.02 25.14 24.84 24,762,700 24.92 22.44
13-06-13 24.46 25.01 24.40 27,707,000 24.99 22.50
13-06-12 24.96 25.00 24.41 24,535,200 24.46 22.03
13-06-11 24.83 25.08 24.63 27,077,800 24.71 22.25
13-06-10 24.71 25.09 24.64 29,780,800 25.01 22.52
13-06-07 24.40 24.70 24.22 35,539,400 24.59 22.14
13-06-06 24.75 24.94 24.27 40,020,000 24.65 22.20
13-06-05 25.11 25.28 24.65 53,335,200 24.70 22.24
Date Open High Low Vol Cls adjCls
13-06-04 25.56 25.98 25.35 68,515,500 25.36 22.84
13-06-03 24.88 25.45 24.83 76,493,500 25.24 22.73
13-05-31 24.23 24.71 24.13 47,793,200 24.28 21.86
13-05-30 24.28 24.50 24.21 26,299,900 24.21 21.80
13-05-29 23.96 24.38 23.89 31,653,900 24.27 21.85
13-05-28 24.16 24.40 24.00 31,153,700 24.08 21.68
13-05-24 23.92 24.04 23.58 30,861,700 23.92 21.54
13-05-23 23.88 24.12 23.84 38,132,900 24.05 21.66
13-05-22 24.13 24.53 23.94 49,686,400 24.07 21.67
Date Open High Low Vol Cls adjCls
13-05-21 24.10 24.25 24.00 37,917,900 24.15 21.75
13-05-20 24.08 24.25 24.00 31,324,400 24.08 21.68
13-05-17 24.12 24.22 23.90 36,277,400 24.04 21.65
13-05-16 24.06 24.40 23.93 29,812,900 23.94 21.56
13-05-15 23.89 24.20 23.81 33,568,900 24.20 21.79
13-05-14 24.08 24.17 23.78 36,694,400 23.84 21.47
13-05-13 24.41 24.49 24.03 28,535,200 24.08 21.68
13-05-10 24.42 24.54 24.35 22,554,800 24.50 22.06
13-05-09 24.20 24.57 24.10 31,333,900 24.36 21.94
Date Open High Low Vol Cls adjCls
13-05-08 24.04 24.29 23.96 24,900,600 24.25 21.84
13-05-07 23.97 24.25 23.94 38,605,600 24.15 21.75
13-05-06 24.17 24.21 23.85 31,009,100 23.91 21.53
13-05-03 24.22 24.22 23.95 30,085,800 23.96 21.58
13-05-02 23.73 24.15 23.67 33,486,300 24.11 21.51
13-05-01 23.82 24.17 23.81 38,373,800 23.99 21.40
13-04-30 23.72 24.00 23.64 41,468,900 23.95 21.37
13-04-29 23.44 23.83 23.40 102,141,600 23.76 21.20
13-04-26 23.31 23.56 23.14 101,377,300 23.40 20.87
Date Open High Low Vol Cls adjCls
13-04-25 23.65 23.87 23.32 109,178,000 23.38 20.86
13-04-24 23.28 23.79 23.25 54,282,000 23.66 21.11
13-04-23 22.98 23.45 22.93 62,494,100 23.38 20.86
13-04-22 22.48 22.94 22.35 52,817,000 22.88 20.41
13-04-19 22.27 22.45 22.21 49,101,000 22.44 20.02
13-04-18 22.05 22.40 21.90 76,237,300 22.24 19.84
13-04-17 21.79 22.14 21.57 79,461,200 21.93 19.56
13-04-16 21.47 21.93 21.42 64,767,000 21.92 19.55
13-04-15 21.50 21.71 21.36 38,459,200 21.38 19.07
Date Open High Low Vol Cls adjCls
13-04-12 21.74 21.80 21.47 34,028,000 21.68 19.34
13-04-11 21.73 21.91 21.49 59,295,600 21.83 19.47
13-04-10 21.72 22.42 21.71 67,102,900 22.26 19.86
13-04-09 21.11 21.89 21.06 61,518,700 21.75 19.40
13-04-08 20.89 21.09 20.80 34,213,000 21.09 18.81
13-04-05 20.94 20.97 20.75 36,721,600 20.94 18.68
13-04-04 21.05 21.19 20.96 28,702,500 21.14 18.86
13-04-03 21.45 21.50 21.01 36,620,800 21.05 18.78
13-04-02 21.52 21.58 21.32 28,166,700 21.46 19.14
Date Open High Low Vol Cls adjCls
13-04-01 21.67 21.70 21.32 33,718,100 21.43 19.12
13-03-28 21.85 21.91 21.60 33,336,700 21.84 19.48
13-03-27 21.62 21.98 21.51 45,370,900 21.83 19.47
13-03-26 21.28 21.77 21.25 39,548,500 21.77 19.42
13-03-25 21.39 21.42 21.08 32,740,700 21.15 18.87
13-03-22 21.15 21.34 21.08 30,803,200 21.33 19.03
13-03-21 21.01 21.14 20.90 32,607,200 21.04 18.77
13-03-20 21.31 21.36 21.11 29,919,000 21.18 18.89
13-03-19 21.26 21.36 21.01 42,546,000 21.14 18.86
Date Open High Low Vol Cls adjCls
13-03-18 21.24 21.49 21.19 35,154,400 21.26 18.97
13-03-15 21.61 21.70 21.27 52,949,600 21.38 19.07
13-03-14 21.74 21.85 21.51 28,836,500 21.65 19.31
13-03-13 21.56 21.70 21.46 24,617,400 21.66 19.32
13-03-12 21.66 21.73 21.45 28,617,300 21.64 19.30
13-03-11 21.53 21.74 21.28 42,148,200 21.69 19.35
13-03-08 21.95 22.04 21.47 44,990,500 21.58 19.25
13-03-07 21.80 21.99 21.75 42,380,000 21.89 19.53
13-03-06 21.53 21.79 21.51 37,188,900 21.75 19.40
Date Open High Low Vol Cls adjCls
13-03-05 21.34 21.59 21.30 38,796,400 21.51 19.19
13-03-04 21.16 21.29 20.96 47,545,800 21.27 18.97
13-03-01 20.79 21.19 20.66 45,695,700 21.03 18.76
13-02-28 20.91 21.08 20.82 34,808,000 20.88 18.63
13-02-27 20.60 21.04 20.51 46,966,600 20.93 18.67
13-02-26 20.49 20.85 20.41 67,247,100 20.58 18.36
13-02-25 20.57 20.65 20.23 41,525,600 20.23 18.05
13-02-22 20.32 20.49 20.10 34,534,800 20.42 18.22
13-02-21 20.75 20.76 20.12 60,754,500 20.25 18.06
Date Open High Low Vol Cls adjCls
13-02-20 21.09 21.10 20.70 46,119,800 20.73 18.49
13-02-19 21.18 21.21 21.06 31,061,600 21.09 18.81
13-02-15 21.23 21.30 20.99 33,809,100 21.12 18.84
13-02-14 21.13 21.28 21.06 35,262,200 21.23 18.94
13-02-13 21.22 21.30 21.15 21,267,200 21.25 18.96
13-02-12 21.03 21.25 20.99 28,391,400 21.19 18.90
13-02-11 21.00 21.06 20.92 18,897,200 21.03 18.76
13-02-08 20.90 21.09 20.88 28,150,100 21.00 18.73
13-02-07 20.97 20.97 20.70 41,015,200 20.81 18.56
Date Open High Low Vol Cls adjCls
13-02-06 21.16 21.20 20.91 32,361,000 20.99 18.72
13-02-05 21.14 21.33 21.06 30,076,500 21.18 18.89
13-02-04 21.30 21.38 21.15 38,345,600 21.16 18.68
13-02-01 21.19 21.36 21.09 31,867,100 21.36 18.85
13-01-31 21.30 21.32 21.02 36,534,100 21.04 18.57
13-01-30 21.29 21.46 21.22 34,151,300 21.37 18.86
13-01-29 21.09 21.30 21.01 105,703,100 21.28 18.78
13-01-28 21.01 21.09 20.99 105,398,300 21.05 18.58
13-01-25 21.04 21.07 20.88 107,632,800 20.96 18.50
Date Open High Low Vol Cls adjCls
13-01-24 21.10 21.18 20.93 58,396,800 20.95 18.49
13-01-23 21.20 21.22 21.04 42,432,300 21.11 18.63
13-01-22 21.28 21.29 21.03 51,127,400 21.17 18.68
13-01-18 21.36 21.44 21.03 143,760,400 21.25 18.76
13-01-17 22.12 23.06 22.11 101,020,600 22.68 20.02
13-01-16 21.91 22.20 21.85 36,763,700 22.11 19.51
13-01-15 21.95 22.13 21.78 33,990,300 21.88 19.31
13-01-14 21.98 22.13 21.75 35,724,500 22.00 19.42
13-01-11 21.80 22.07 21.77 44,944,700 22.00 19.42
Date Open High Low Vol Cls adjCls
13-01-10 21.61 21.82 21.53 44,621,600 21.80 19.24
13-01-09 21.22 21.47 21.20 34,290,000 21.45 18.93
13-01-08 21.23 21.56 21.02 48,672,000 21.09 18.61
13-01-07 21.28 21.45 21.18 36,352,100 21.25 18.76
13-01-04 21.36 21.39 21.05 30,142,500 21.16 18.68
13-01-03 21.40 21.48 21.14 41,054,100 21.32 18.82
13-01-02 21.15 21.38 21.05 47,623,000 21.38 18.87
12-12-31 20.25 20.66 20.16 41,139,500 20.62 18.20
12-12-28 20.35 20.49 20.21 25,906,900 20.23 17.85
Date Open High Low Vol Cls adjCls
12-12-27 20.70 20.76 20.31 31,704,300 20.51 18.10
12-12-26 20.74 20.93 20.64 22,488,700 20.65 18.23
12-12-24 20.65 20.73 20.51 14,193,100 20.64 18.22
12-12-21 20.66 20.85 20.48 61,993,100 20.77 18.33
12-12-20 21.21 21.24 20.88 34,005,500 21.03 18.56
12-12-19 21.07 21.31 20.86 52,804,600 21.10 18.62
12-12-18 20.68 20.99 20.57 41,601,200 20.96 18.50
12-12-17 20.55 20.69 20.36 34,959,900 20.57 18.15
12-12-14 20.52 20.74 20.35 34,149,500 20.53 18.12
Date Open High Low Vol Cls adjCls
12-12-13 20.63 20.92 20.44 41,607,600 20.49 18.08
12-12-12 20.86 20.99 20.54 48,354,700 20.67 18.24
12-12-11 20.16 20.74 20.15 51,036,500 20.65 18.23
12-12-10 20.15 20.17 19.98 27,273,200 20.08 17.72
12-12-07 20.33 20.36 20.03 41,701,200 20.16 17.79
12-12-06 19.99 20.29 19.97 46,291,200 20.16 17.79
12-12-05 19.94 20.02 19.74 45,847,000 19.85 17.52
12-12-04 19.63 20.05 19.61 57,942,400 19.97 17.63
12-12-03 19.88 19.92 19.50 50,637,000 19.54 17.25
Date Open High Low Vol Cls adjCls
12-11-30 19.63 19.77 19.42 51,427,800 19.57 17.27
12-11-29 19.83 20.04 19.46 64,926,300 19.53 17.24
12-11-28 19.89 20.11 19.64 43,226,300 20.09 17.73
12-11-27 19.95 20.19 19.92 44,893,200 19.93 17.59
12-11-26 19.69 19.92 19.62 67,047,900 19.89 17.55
12-11-23 19.53 19.84 19.51 51,711,900 19.72 17.40
12-11-21 19.52 19.55 19.23 95,636,000 19.36 17.09
12-11-20 19.88 19.88 19.35 85,743,300 19.51 17.22
12-11-19 19.99 20.45 19.73 69,433,800 20.25 17.87
Date Open High Low Vol Cls adjCls
12-11-16 20.07 20.26 19.77 50,855,500 20.19 17.82
12-11-15 20.01 20.29 19.98 45,733,800 20.03 17.68
12-11-14 20.42 20.50 19.95 58,961,300 19.96 17.62
12-11-13 20.57 20.82 20.18 56,379,200 20.28 17.90
12-11-12 20.88 20.91 20.65 27,267,000 20.77 18.33
12-11-09 20.81 21.14 20.80 35,017,900 20.80 18.36
12-11-08 20.90 21.13 20.82 38,090,000 20.83 18.38
12-11-07 21.54 21.55 20.90 70,960,100 20.91 18.45
12-11-06 21.73 22.00 21.63 49,860,500 21.73 19.18
Date Open High Low Vol Cls adjCls
12-11-05 22.02 22.11 21.72 48,797,400 21.84 19.28
12-11-02 22.39 22.54 22.02 51,737,600 22.06 19.27
12-11-01 21.76 22.41 21.72 50,359,300 22.26 19.45
12-10-31 22.01 22.09 21.59 40,612,800 21.63 18.90
12-10-26 21.77 22.02 21.60 92,415,400 21.95 19.18
12-10-25 21.58 21.75 21.51 79,226,400 21.69 18.95
12-10-24 21.73 21.74 21.41 33,237,800 21.46 18.75
12-10-23 21.32 21.77 21.30 47,194,400 21.59 18.86
12-10-22 21.40 21.57 21.30 36,500,300 21.46 18.75
Date Open High Low Vol Cls adjCls
12-10-19 21.67 21.69 21.22 55,622,300 21.27 18.58
12-10-18 21.82 21.86 21.60 42,921,800 21.67 18.93
12-10-17 21.27 21.98 21.27 99,053,800 21.79 19.04
12-10-16 21.99 22.47 21.95 80,707,000 22.35 19.52
12-10-15 21.53 21.90 21.50 49,513,800 21.73 18.98
12-10-12 21.58 21.85 21.40 46,274,000 21.48 18.76
12-10-11 21.87 21.88 21.52 36,817,700 21.68 18.94
12-10-10 21.90 22.00 21.70 47,188,900 21.76 19.01
12-10-09 22.16 22.19 21.85 66,317,400 21.90 19.13
Date Open High Low Vol Cls adjCls
12-10-08 22.62 22.62 22.40 29,698,200 22.51 19.66
12-10-05 22.66 22.90 22.58 38,344,600 22.68 19.81
12-10-04 22.58 22.62 22.27 52,980,100 22.47 19.63
12-10-03 22.86 22.97 22.49 49,772,700 22.55 19.70
12-10-02 22.89 23.00 22.66 36,381,100 22.84 19.95
12-10-01 22.75 23.17 22.68 55,261,300 22.76 19.88
12-09-28 23.06 23.06 22.59 47,920,800 22.66 19.80
12-09-27 22.76 23.14 22.65 43,872,200 23.09 20.17
12-09-26 22.57 22.75 22.48 49,734,700 22.65 19.79
Date Open High Low Vol Cls adjCls
12-09-25 22.95 22.97 22.51 49,535,100 22.54 19.69
12-09-24 22.93 22.95 22.52 48,846,500 22.80 19.92
12-09-21 23.22 23.27 23.01 56,246,600 23.13 20.21
12-09-20 23.09 23.18 22.99 33,083,000 23.18 20.25
12-09-19 23.50 23.51 23.14 39,459,800 23.15 20.22
12-09-18 23.31 23.52 23.14 41,948,200 23.37 20.42
12-09-17 23.29 23.44 23.16 36,169,000 23.31 20.36
12-09-14 23.45 23.54 23.23 47,983,700 23.37 20.42
12-09-13 23.01 23.41 22.83 52,998,300 23.36 20.41
Date Open High Low Vol Cls adjCls
12-09-12 23.39 23.58 23.06 44,862,700 23.19 20.26
12-09-11 23.30 23.65 23.20 54,237,700 23.34 20.39
12-09-10 23.95 24.60 23.17 80,584,600 23.26 20.32
12-09-07 24.13 24.70 24.01 86,282,100 24.19 21.13
12-09-06 24.47 25.10 24.46 40,187,600 25.10 21.93
12-09-05 24.40 24.78 24.19 38,595,800 24.39 21.31
12-09-04 25.03 25.06 24.27 40,688,000 24.42 21.33
12-08-31 24.50 25.00 24.48 43,447,800 24.83 21.69
12-08-30 24.57 24.64 24.15 37,182,200 24.27 21.20
Date Open High Low Vol Cls adjCls
12-08-29 24.93 24.96 24.54 60,462,600 24.67 21.55
12-08-28 24.79 25.01 24.68 33,119,500 25.00 21.84
12-08-27 24.86 24.94 24.75 34,424,700 24.84 21.70
12-08-24 25.05 25.07 24.70 45,187,500 24.91 21.76
12-08-23 25.58 25.59 24.93 51,397,600 25.04 21.87
12-08-22 25.89 26.01 25.66 33,619,400 25.73 22.48
12-08-21 26.33 26.34 25.99 31,661,300 26.11 22.81
12-08-20 26.22 26.33 26.10 25,600,800 26.23 22.91
12-08-17 26.57 26.63 26.21 30,376,900 26.33 23.00
Date Open High Low Vol Cls adjCls
12-08-16 26.44 26.65 26.34 25,699,700 26.59 23.23
12-08-15 26.23 26.47 26.19 26,081,000 26.27 22.95
12-08-14 26.80 26.81 26.38 27,470,400 26.48 23.13
12-08-13 26.76 26.83 26.41 23,619,700 26.69 23.32
12-08-10 26.70 26.90 26.53 24,930,300 26.88 23.48
12-08-09 26.64 26.89 26.57 26,465,300 26.70 23.32
12-08-08 26.48 26.74 26.30 27,034,400 26.60 23.24
12-08-07 26.46 26.64 26.35 27,077,800 26.50 23.15
12-08-06 26.22 26.56 26.20 24,613,200 26.31 22.98
Date Open High Low Vol Cls adjCls
12-08-03 26.25 26.35 25.98 30,692,600 26.23 22.91
12-08-02 25.74 26.26 25.68 34,309,900 25.91 22.44
12-08-01 25.83 26.00 25.67 29,207,700 25.93 22.46
12-07-31 25.76 26.04 25.70 26,616,900 25.70 22.26
12-07-30 25.98 26.20 25.68 25,878,100 25.76 22.31
12-07-27 25.68 26.07 25.47 33,344,000 26.02 22.53
12-07-26 25.59 25.84 25.34 37,808,200 25.50 22.08
12-07-25 25.02 25.53 25.00 34,407,600 25.13 21.76
12-07-24 25.19 25.22 24.79 33,637,600 25.01 21.66
Date Open High Low Vol Cls adjCls
12-07-23 25.05 25.36 24.80 36,378,200 25.26 21.88
12-07-20 25.87 26.00 25.50 48,844,000 25.52 22.10
12-07-19 26.35 26.35 25.82 36,555,800 26.06 22.57
12-07-18 25.20 26.42 25.05 67,503,500 26.21 22.70
12-07-17 25.33 25.66 24.85 63,631,500 25.38 21.98
12-07-16 25.23 25.31 25.00 36,984,500 25.13 21.76
12-07-13 24.80 25.39 24.76 35,972,100 25.25 21.87
12-07-12 25.16 25.17 24.68 53,147,600 24.74 21.42
12-07-11 25.57 25.62 25.22 34,809,100 25.39 21.99
Date Open High Low Vol Cls adjCls
12-07-10 25.85 26.42 25.44 47,231,600 25.56 22.14
12-07-09 26.05 26.21 25.81 27,910,200 26.17 22.66
12-07-06 26.44 26.50 25.93 32,515,300 26.16 22.65
12-07-05 26.81 26.84 26.37 20,324,500 26.55 22.99
12-07-03 26.72 26.86 26.56 12,515,500 26.86 23.26
12-07-02 26.51 26.73 26.39 21,739,700 26.67 23.10
12-06-29 26.28 26.65 26.21 35,082,300 26.65 23.08
12-06-28 26.00 26.03 25.45 40,166,600 25.83 22.37
12-06-27 26.11 26.34 26.06 23,642,100 26.22 22.71
Date Open High Low Vol Cls adjCls
12-06-26 26.16 26.28 25.74 34,935,400 26.01 22.52
12-06-25 26.60 26.65 25.88 41,787,800 26.05 22.56
12-06-22 26.88 26.96 26.67 100,360,700 26.94 23.33
12-06-21 27.51 27.59 26.61 47,571,100 26.71 23.13
12-06-20 27.48 27.75 27.38 28,164,900 27.64 23.94
12-06-19 27.59 27.63 27.25 30,060,200 27.51 23.82
12-06-18 27.29 27.61 27.22 30,432,300 27.42 23.75
12-06-15 27.02 27.44 26.88 51,838,900 27.34 23.68
12-06-14 26.58 27.06 26.42 38,301,200 26.98 23.36
Date Open High Low Vol Cls adjCls
12-06-13 26.46 26.87 26.34 30,496,500 26.54 22.98
12-06-12 26.12 26.54 26.05 29,132,000 26.52 22.97
12-06-11 26.55 26.63 25.96 28,041,300 25.99 22.51
12-06-08 25.88 26.48 25.85 26,750,500 26.41 22.87
12-06-07 26.37 26.43 25.89 29,534,200 25.94 22.46
12-06-06 25.51 26.11 25.43 33,553,600 26.07 22.58
12-06-05 25.04 25.57 25.00 29,491,300 25.43 22.02
12-06-04 25.28 25.36 24.84 39,903,700 25.04 21.68
12-06-01 25.40 25.71 25.12 40,246,400 25.14 21.77
Date Open High Low Vol Cls adjCls
12-05-31 25.78 26.07 25.70 42,240,200 25.84 22.38
12-05-30 25.90 26.19 25.80 33,089,800 26.13 22.63
12-05-29 26.04 26.32 25.86 35,052,800 26.09 22.59
12-05-25 25.72 25.85 25.57 19,122,200 25.74 22.29
12-05-24 25.57 25.78 25.31 37,129,200 25.65 22.21
12-05-23 25.47 25.51 24.92 61,969,600 25.44 22.03
12-05-22 26.27 26.28 25.78 46,037,700 26.03 22.54
12-05-21 26.06 26.19 25.68 41,389,400 26.15 22.65
12-05-18 26.24 26.57 26.05 43,444,900 26.07 22.58
Date Open High Low Vol Cls adjCls
12-05-17 26.47 26.66 26.19 31,503,200 26.19 22.68
12-05-16 26.91 26.99 26.49 44,629,300 26.50 22.95
12-05-15 27.05 27.25 26.82 35,712,100 26.88 23.28
12-05-14 27.35 27.40 26.88 39,447,300 27.02 23.40
12-05-11 27.26 27.95 27.20 34,937,400 27.63 23.93
12-05-10 27.34 27.46 26.96 36,239,000 27.24 23.59
12-05-09 27.08 27.35 26.75 40,599,300 27.19 23.55
12-05-08 27.48 27.60 27.01 53,087,400 27.37 23.70
12-05-07 27.83 27.98 27.65 37,385,900 27.76 24.04
Date Open High Low Vol Cls adjCls
12-05-04 28.32 28.38 27.84 34,573,600 27.90 24.16
12-05-03 29.26 29.27 28.42 41,219,000 28.56 24.73
12-05-02 28.82 29.27 28.72 40,434,700 29.18 25.09
12-05-01 28.47 29.05 28.37 43,316,200 28.95 24.89
12-04-30 28.42 28.54 28.29 28,810,500 28.40 24.42
12-04-27 28.11 28.53 28.10 33,310,200 28.38 24.40
12-04-26 27.80 28.30 27.75 46,644,900 28.22 24.26
12-04-25 27.43 27.91 27.35 40,854,600 27.86 23.95
12-04-24 27.35 27.60 27.24 35,010,600 27.31 23.48
Date Open High Low Vol Cls adjCls
12-04-23 27.33 27.57 27.24 37,791,200 27.45 23.60
12-04-20 27.72 27.97 27.57 38,058,500 27.60 23.73
12-04-19 27.87 28.09 27.44 43,035,900 27.69 23.81
12-04-18 27.58 28.11 27.46 72,249,100 27.95 24.03
12-04-17 28.45 28.78 28.41 61,288,000 28.47 24.48
12-04-16 28.26 28.55 28.14 37,480,000 28.41 24.43
12-04-13 28.35 28.39 28.08 34,480,900 28.09 24.15
12-04-12 27.97 28.52 27.93 37,053,200 28.48 24.49
12-04-11 27.68 28.00 27.63 26,668,200 27.85 23.94
Date Open High Low Vol Cls adjCls
12-04-10 27.70 27.86 27.41 36,272,100 27.45 23.60
12-04-09 27.73 27.90 27.59 22,965,500 27.76 23.87
12-04-05 27.87 28.10 27.80 22,033,800 28.07 24.13
12-04-04 27.87 28.03 27.60 30,845,100 27.93 24.01
12-04-03 28.31 28.37 27.95 34,152,500 28.11 24.17
12-04-02 28.04 28.45 27.99 28,853,500 28.38 24.40
12-03-30 28.39 28.45 28.02 43,024,400 28.12 24.18
12-03-29 27.75 28.18 27.67 39,616,000 28.16 24.21
12-03-28 28.13 28.25 27.80 35,152,000 27.80 23.90
Date Open High Low Vol Cls adjCls
12-03-27 28.24 28.28 28.07 24,365,100 28.19 24.24
12-03-26 28.01 28.26 27.96 32,799,700 28.19 24.24
12-03-23 27.94 27.99 27.68 24,899,500 27.88 23.97
12-03-22 27.73 27.95 27.61 23,395,100 27.90 23.99
12-03-21 27.79 27.89 27.70 22,212,900 27.78 23.88
12-03-20 27.65 27.90 27.56 22,684,900 27.75 23.86
12-03-19 27.66 27.90 27.54 26,937,200 27.74 23.85
12-03-16 27.82 27.96 27.70 54,672,100 27.73 23.84
12-03-15 27.50 27.85 27.43 34,191,900 27.75 23.86
Date Open High Low Vol Cls adjCls
12-03-14 27.45 27.90 27.34 46,835,700 27.46 23.61
12-03-13 27.12 27.50 27.12 33,796,800 27.49 23.64
12-03-12 27.00 27.08 26.91 24,006,900 26.99 23.21
12-03-09 26.94 27.17 26.87 29,396,700 27.07 23.27
12-03-08 27.00 27.04 26.75 37,261,600 26.84 23.08
12-03-07 26.58 27.00 26.52 32,720,900 26.91 23.14
12-03-06 26.25 26.63 26.20 37,196,700 26.61 22.88
12-03-05 26.91 26.91 26.36 32,332,200 26.54 22.82
12-03-02 26.90 27.03 26.77 29,632,800 26.92 23.15
Date Open High Low Vol Cls adjCls
12-03-01 27.06 27.14 26.71 39,413,000 26.86 23.09
12-02-29 27.25 27.30 26.84 41,856,200 26.88 23.11
12-02-28 26.93 27.30 26.82 32,820,500 27.24 23.42
12-02-27 26.52 27.20 26.45 46,022,400 26.89 23.12
12-02-24 26.72 26.80 26.45 39,309,500 26.70 22.96
12-02-23 26.56 26.86 26.35 33,800,100 26.66 22.92
12-02-22 27.06 27.35 26.51 51,973,800 26.73 22.98
12-02-21 27.34 27.37 27.01 34,911,800 27.16 23.35
12-02-17 26.86 27.50 26.82 74,254,100 27.37 23.53
Date Open High Low Vol Cls adjCls
12-02-16 26.40 26.95 26.35 42,450,700 26.83 23.07
12-02-15 26.88 26.88 26.50 35,832,700 26.58 22.85
12-02-14 26.57 26.78 26.50 25,409,300 26.78 23.02
12-02-13 26.83 26.84 26.52 24,723,000 26.70 22.96
12-02-10 26.74 26.79 26.45 33,616,000 26.70 22.96
12-02-09 26.91 27.00 26.79 35,754,200 26.86 23.09
12-02-08 26.66 26.99 26.61 37,072,100 26.85 23.08
12-02-07 26.63 26.74 26.43 33,101,300 26.64 22.90
12-02-06 26.55 26.73 26.36 36,772,600 26.72 22.97
Date Open High Low Vol Cls adjCls
12-02-03 26.67 26.95 26.58 42,191,600 26.74 22.99
12-02-02 26.59 26.74 26.46 34,780,300 26.49 22.59
12-02-01 26.74 26.84 26.51 46,330,600 26.55 22.65
12-01-31 26.79 26.80 26.28 45,325,300 26.42 22.54
12-01-30 26.51 26.80 26.27 60,694,100 26.74 22.81
12-01-27 26.66 26.84 26.59 50,587,400 26.73 22.80
12-01-26 26.95 27.00 26.60 61,678,200 26.75 22.82
12-01-25 26.84 26.95 26.50 54,757,900 26.90 22.94
12-01-24 26.70 26.98 26.61 56,220,400 26.90 22.94
Date Open High Low Vol Cls adjCls
12-01-23 26.35 26.89 26.34 69,663,500 26.71 22.78
12-01-20 25.87 26.47 25.50 101,272,500 26.38 22.50
12-01-19 25.52 25.68 25.37 64,946,300 25.63 21.86
12-01-18 25.13 25.48 25.01 62,687,000 25.39 21.66
12-01-17 25.18 25.40 24.97 60,438,600 25.04 21.36
12-01-13 25.69 25.72 25.10 63,313,400 25.14 21.44
12-01-12 25.85 25.90 25.54 44,420,500 25.75 21.96
12-01-11 25.43 25.89 25.34 57,170,000 25.80 22.01
12-01-10 25.71 25.92 25.51 41,060,900 25.59 21.83
Date Open High Low Vol Cls adjCls
12-01-09 25.40 25.56 25.22 47,478,600 25.47 21.72
12-01-06 25.21 25.40 25.01 36,343,500 25.25 21.54
12-01-05 25.06 25.45 24.98 49,490,600 25.40 21.67
12-01-04 24.57 25.13 24.53 47,504,000 25.11 21.42
12-01-03 24.62 24.89 24.39 44,845,600 24.54 20.93
11-12-30 24.43 24.62 24.25 21,710,100 24.25 20.68
11-12-29 24.36 24.58 24.28 22,319,300 24.55 20.94
11-12-28 24.52 24.56 24.18 23,703,400 24.23 20.67
11-12-27 24.45 24.70 24.40 24,136,000 24.56 20.95
Date Open High Low Vol Cls adjCls
11-12-23 24.13 24.40 24.04 24,832,700 24.40 20.81
11-12-22 23.83 24.10 23.76 32,002,200 24.02 20.49
11-12-21 23.95 24.09 23.43 45,222,100 23.68 20.20
11-12-20 23.49 23.98 23.44 46,309,500 23.84 20.33
11-12-19 23.39 23.48 23.05 42,243,000 23.10 19.70
11-12-16 23.47 23.89 23.23 94,567,200 23.23 19.81
11-12-15 23.58 23.67 23.25 38,692,600 23.31 19.88
11-12-14 23.48 23.56 23.14 56,395,100 23.31 19.88
11-12-13 24.05 24.06 23.42 78,519,000 23.56 20.10
Date Open High Low Vol Cls adjCls
11-12-12 24.18 24.29 23.61 94,831,300 24.00 20.47
11-12-09 24.41 25.10 24.38 44,071,500 25.01 21.33
11-12-08 25.45 25.53 24.63 58,000,600 24.71 21.08
11-12-07 25.33 25.78 25.13 54,791,500 25.66 21.89
11-12-06 25.09 25.48 25.00 49,516,000 25.35 21.62
11-12-05 25.03 25.20 24.79 42,526,800 25.01 21.33
11-12-02 25.01 25.14 24.60 41,486,500 24.64 21.02
11-12-01 24.87 24.97 24.40 51,820,400 24.92 21.26
11-11-30 24.28 24.94 24.23 73,450,200 24.91 21.25
Date Open High Low Vol Cls adjCls
11-11-29 23.49 23.90 23.42 44,191,100 23.58 20.11
11-11-28 23.28 23.57 23.25 39,753,000 23.46 20.01
11-11-25 22.55 23.22 22.51 28,346,900 22.73 19.39
11-11-23 23.04 23.14 22.69 52,698,400 22.70 19.36
11-11-22 23.38 23.53 23.09 48,479,200 23.24 19.82
11-11-21 24.03 24.15 23.35 58,579,300 23.57 20.10
11-11-18 24.17 24.43 24.02 45,683,600 24.29 20.72
11-11-17 24.90 24.95 24.12 62,125,300 24.34 20.76
11-11-16 25.13 25.50 24.88 74,241,700 24.94 21.27
Date Open High Low Vol Cls adjCls
11-11-15 24.66 25.46 24.62 77,391,300 25.34 21.61
11-11-14 24.78 24.90 24.48 49,418,100 24.63 21.01
11-11-11 24.31 24.90 24.30 43,867,200 24.85 21.20
11-11-10 24.14 24.25 23.74 45,508,700 24.06 20.52
11-11-09 24.24 24.32 23.80 56,872,200 23.84 20.33
11-11-08 24.48 24.77 24.26 55,961,900 24.75 21.11
11-11-07 23.70 24.31 23.63 51,137,900 24.28 20.71
11-11-04 24.04 24.07 23.66 46,476,000 23.74 20.25
11-11-03 23.79 24.23 23.28 58,297,700 24.20 20.64
Date Open High Low Vol Cls adjCls
11-11-02 24.02 24.06 23.55 56,626,000 23.85 20.16
11-11-01 24.11 24.35 23.82 68,002,400 23.90 20.21
11-10-31 24.57 24.92 24.49 43,121,800 24.54 20.75
11-10-28 24.87 25.03 24.73 44,897,400 24.98 21.12
11-10-27 24.93 25.20 24.85 84,559,200 25.13 21.25
11-10-26 24.80 24.84 24.34 58,249,900 24.70 20.88
11-10-25 24.47 24.85 24.39 60,939,200 24.63 20.82
11-10-24 24.05 24.79 24.02 138,273,600 24.59 20.79
11-10-21 23.86 24.25 23.80 123,273,100 24.03 20.32
Date Open High Low Vol Cls adjCls
11-10-20 23.88 23.88 23.35 88,682,000 23.61 19.96
11-10-19 24.01 24.50 23.86 139,956,200 24.24 20.49
11-10-18 23.17 23.49 23.07 85,272,200 23.40 19.78
11-10-17 23.32 23.60 23.14 47,936,100 23.28 19.68
11-10-14 23.44 23.50 23.25 44,894,100 23.50 19.87
11-10-13 23.02 23.46 22.96 51,288,900 23.39 19.77
11-10-12 23.00 23.28 22.98 59,913,300 23.12 19.55
11-10-11 22.76 23.00 22.61 50,604,700 22.99 19.44
11-10-10 22.48 22.89 22.47 40,172,800 22.88 19.34
Date Open High Low Vol Cls adjCls
11-10-07 22.07 22.50 21.91 58,425,800 22.29 18.84
11-10-06 21.92 22.05 21.67 58,483,000 22.03 18.63
11-10-05 21.25 21.97 21.06 70,932,100 21.85 18.47
11-10-04 20.45 21.27 20.40 77,896,900 21.22 17.94
11-10-03 21.18 21.40 20.57 95,768,300 20.62 17.43
11-09-30 21.93 22.07 21.33 64,453,700 21.34 18.04
11-09-29 22.38 22.60 21.87 85,510,500 22.21 18.78
11-09-28 22.61 22.71 22.30 74,789,100 22.31 18.86
11-09-27 22.50 22.98 22.37 88,219,700 22.54 19.06
Date Open High Low Vol Cls adjCls
11-09-26 22.16 22.44 21.79 64,847,800 22.24 18.80
11-09-23 21.39 22.27 21.22 74,135,600 22.16 18.74
11-09-22 21.55 21.90 21.34 94,232,800 21.62 18.28
11-09-21 22.18 22.50 21.90 66,811,700 21.94 18.55
11-09-20 21.99 22.47 21.86 71,495,200 22.20 18.77
11-09-19 21.77 22.06 21.63 57,738,000 21.93 18.54
11-09-16 21.65 22.09 21.43 90,738,900 21.97 18.57
11-09-15 21.31 21.67 21.22 53,239,300 21.54 18.21
11-09-14 20.89 21.40 20.71 58,352,700 21.12 17.86
Date Open High Low Vol Cls adjCls
11-09-13 20.32 20.90 20.21 60,222,400 20.76 17.55
11-09-12 19.53 20.29 19.52 53,318,000 20.28 17.15
11-09-09 19.75 20.22 19.66 61,406,600 19.70 16.66
11-09-08 20.05 20.30 19.81 42,985,100 19.90 16.82
11-09-07 20.02 20.14 19.86 46,090,100 20.08 16.98
11-09-06 19.25 19.58 19.16 44,255,600 19.54 16.52
11-09-02 19.80 19.93 19.57 42,807,600 19.64 16.60
11-09-01 20.28 20.35 19.99 40,781,200 19.99 16.90
11-08-31 20.23 20.41 20.02 55,288,500 20.13 17.02
Date Open High Low Vol Cls adjCls
11-08-30 20.19 20.35 19.92 39,098,800 20.24 17.11
11-08-29 19.94 20.31 19.83 40,646,100 20.30 17.16
11-08-26 19.43 19.97 19.27 53,819,400 19.77 16.71
11-08-25 19.83 19.88 19.40 51,597,200 19.42 16.42
11-08-24 19.58 19.88 19.37 53,521,400 19.80 16.74
11-08-23 19.36 19.71 19.30 54,210,800 19.71 16.66
11-08-22 19.55 19.68 19.26 48,904,000 19.38 16.38
11-08-19 19.61 19.96 19.16 79,157,400 19.19 16.22
11-08-18 20.15 20.18 19.55 92,196,400 19.77 16.71
Date Open High Low Vol Cls adjCls
11-08-17 20.58 20.98 20.40 51,304,900 20.67 17.48
11-08-16 20.74 21.07 20.50 44,763,700 20.79 17.58
11-08-15 20.75 20.93 20.63 46,288,900 20.89 17.66
11-08-12 20.78 20.91 20.56 54,183,200 20.65 17.46
11-08-11 20.14 21.00 20.07 75,327,100 20.76 17.55
11-08-10 20.27 20.51 19.77 95,403,800 19.93 16.85
11-08-09 20.28 20.62 19.52 116,628,500 20.60 17.42
11-08-08 20.24 20.87 20.08 137,491,600 20.11 17.00
11-08-05 21.00 21.20 20.21 101,800,300 20.79 17.58
Date Open High Low Vol Cls adjCls
11-08-04 21.47 21.81 20.84 86,743,900 20.85 17.63
11-08-03 21.60 21.97 21.35 65,640,300 21.81 18.44
11-08-02 22.01 22.19 21.71 56,976,600 21.72 18.19
11-08-01 22.57 22.69 21.90 51,674,300 22.24 18.62
11-07-29 22.35 22.62 22.22 51,897,500 22.33 18.70
11-07-28 22.47 22.88 22.33 36,736,700 22.55 18.88
11-07-27 22.65 22.75 22.35 59,198,500 22.53 18.86
11-07-26 23.03 23.15 22.83 45,573,600 22.90 19.17
11-07-25 22.94 23.28 22.80 40,716,100 23.03 19.28
Date Open High Low Vol Cls adjCls
11-07-22 22.94 23.25 22.78 45,085,500 23.13 19.37
11-07-21 22.35 22.88 22.17 80,125,400 22.81 19.10
11-07-20 23.10 23.22 22.90 57,158,800 22.99 19.25
11-07-19 22.44 23.10 22.44 55,706,900 23.06 19.31
11-07-18 22.29 22.43 22.08 45,195,400 22.28 18.65
11-07-15 22.27 22.56 22.20 49,959,400 22.37 18.73
11-07-14 22.56 22.70 22.21 47,571,900 22.27 18.65
11-07-13 22.57 22.73 22.32 43,265,500 22.48 18.82
11-07-12 22.62 22.72 22.24 51,048,100 22.45 18.80
Date Open High Low Vol Cls adjCls
11-07-11 22.84 22.98 22.73 34,663,100 22.85 19.13
11-07-08 22.96 23.20 22.81 35,838,800 23.09 19.33
11-07-07 22.89 23.39 22.86 53,107,000 23.23 19.45
11-07-06 22.45 22.82 22.44 43,269,800 22.75 19.05
11-07-05 22.69 22.69 22.36 33,358,200 22.44 18.79
11-07-01 22.21 22.58 22.10 35,837,100 22.53 18.86
11-06-30 21.48 22.22 21.48 53,930,200 22.16 18.55
11-06-29 21.53 21.57 21.31 31,660,400 21.39 17.91
11-06-28 21.42 21.54 21.26 36,515,100 21.49 17.99
Date Open High Low Vol Cls adjCls
11-06-27 21.17 21.48 21.00 45,183,400 21.34 17.87
11-06-24 21.61 21.74 21.18 124,407,700 21.20 17.75
11-06-23 21.20 21.72 21.06 54,189,000 21.71 18.18
11-06-22 21.54 21.61 21.38 37,679,600 21.40 17.92
11-06-21 21.46 21.69 21.22 55,384,300 21.65 18.13
11-06-20 21.19 21.42 21.17 37,358,400 21.33 17.86
11-06-17 21.68 21.68 21.07 96,504,000 21.19 17.74
11-06-16 21.46 21.79 21.27 53,634,800 21.42 17.93
11-06-15 21.68 21.83 21.40 48,556,700 21.42 17.93
Date Open High Low Vol Cls adjCls
11-06-14 21.60 21.92 21.55 51,995,000 21.82 18.27
11-06-13 21.43 21.60 21.28 43,550,000 21.39 17.91
11-06-10 21.73 21.80 21.26 53,233,300 21.38 17.90
11-06-09 21.87 22.01 21.70 36,986,100 21.76 18.22
11-06-08 21.96 22.13 21.73 49,513,200 21.82 18.27
11-06-07 22.04 22.44 22.00 60,300,000 22.06 18.47
11-06-06 21.74 21.95 21.66 49,667,100 21.83 18.28
11-06-03 21.79 22.10 21.67 53,937,700 21.73 18.19
11-06-02 22.01 22.33 21.86 53,445,700 22.09 18.50
Date Open High Low Vol Cls adjCls
11-06-01 22.45 22.48 21.98 56,011,400 22.00 18.42
11-05-31 22.45 22.64 22.32 59,575,300 22.51 18.85
11-05-27 22.46 22.52 22.11 67,162,300 22.21 18.60
11-05-26 22.62 22.64 22.45 44,432,200 22.50 18.84
11-05-25 22.52 22.83 22.41 49,375,900 22.68 18.99
11-05-24 22.89 22.91 22.59 51,736,300 22.61 18.93
11-05-23 22.92 23.03 22.76 64,900,000 22.86 19.14
11-05-20 23.46 23.54 23.15 63,124,700 23.22 19.44
11-05-19 23.32 23.87 23.20 98,367,500 23.54 19.71
Date Open High Low Vol Cls adjCls
11-05-18 23.60 23.96 23.52 65,592,900 23.88 19.99
11-05-17 23.37 23.57 23.08 86,074,100 23.55 19.72
11-05-16 23.32 23.95 23.27 74,471,600 23.64 19.79
11-05-13 23.66 23.80 23.36 53,099,500 23.41 19.60
11-05-12 23.25 23.83 23.23 66,300,000 23.71 19.85
11-05-11 23.29 23.63 23.20 85,800,000 23.41 19.60
11-05-10 22.85 23.20 22.82 66,314,300 23.03 19.28
11-05-09 23.13 23.20 22.65 73,296,400 22.76 19.06
11-05-06 23.46 23.59 23.13 100,005,900 23.25 19.47
Date Open High Low Vol Cls adjCls
11-05-05 23.43 23.86 23.17 94,292,200 23.61 19.77
11-05-04 23.05 23.56 22.72 137,107,200 23.50 19.68
11-05-03 22.81 23.46 22.67 110,500,000 23.23 19.30
11-05-02 23.02 23.18 22.81 71,970,500 22.91 19.03
11-04-29 22.80 23.19 22.63 156,189,000 23.15 19.23
11-04-28 22.45 22.87 22.45 55,000,000 22.80 18.94
11-04-27 22.54 22.68 22.33 68,452,900 22.63 18.80
11-04-26 21.82 22.53 21.81 105,300,000 22.48 18.68
11-04-25 21.37 22.01 21.33 81,676,700 21.94 18.23
Date Open High Low Vol Cls adjCls
11-04-21 21.39 21.49 21.19 77,640,100 21.46 17.83
11-04-20 21.21 21.44 20.94 174,554,500 21.41 17.79
11-04-19 19.67 19.98 19.62 81,426,500 19.86 16.50
11-04-18 19.53 19.74 19.45 46,481,400 19.62 16.30
11-04-15 19.60 19.75 19.53 44,283,000 19.75 16.41
11-04-14 19.64 19.66 19.41 52,706,900 19.58 16.27
11-04-13 19.88 19.95 19.72 38,977,500 19.78 16.43
11-04-12 20.01 20.07 19.69 52,110,300 19.76 16.42
11-04-11 20.07 20.20 20.01 43,166,300 20.12 16.71
Date Open High Low Vol Cls adjCls
11-04-08 20.04 20.20 19.95 46,474,900 20.02 16.63
11-04-07 19.92 20.09 19.82 51,606,400 20.03 16.64
11-04-06 19.86 19.95 19.71 56,267,400 19.95 16.57
11-04-05 19.59 19.88 19.55 62,605,700 19.71 16.37
11-04-04 19.79 19.80 19.36 69,372,800 19.49 16.19
11-04-01 20.38 20.38 19.56 82,621,500 19.72 16.38
11-03-31 20.29 20.37 19.94 87,528,000 20.18 16.76
11-03-30 20.42 20.46 20.11 54,565,700 20.46 17.00
11-03-29 20.27 20.29 19.98 59,545,200 20.28 16.85
Date Open High Low Vol Cls adjCls
11-03-28 20.44 20.66 20.33 37,109,400 20.34 16.90
11-03-25 20.30 20.60 20.21 52,478,400 20.37 16.92
11-03-24 20.51 20.51 20.28 49,378,300 20.38 16.93
11-03-23 20.09 20.36 20.01 37,924,600 20.29 16.86
11-03-22 20.18 20.21 19.98 45,962,800 20.15 16.74
11-03-21 19.90 20.39 19.88 43,392,300 20.19 16.77
11-03-18 19.98 20.15 19.88 74,001,300 19.93 16.56
11-03-17 20.02 20.06 19.80 59,048,300 19.90 16.53
11-03-16 20.03 20.37 19.71 84,812,700 19.81 16.46
Date Open High Low Vol Cls adjCls
11-03-15 20.23 20.33 20.01 80,464,000 20.18 16.76
11-03-14 20.66 20.88 20.62 48,954,200 20.84 17.31
11-03-11 20.63 20.96 20.61 45,640,700 20.87 17.34
11-03-10 20.94 21.02 20.72 69,121,300 20.79 17.27
11-03-09 21.08 21.34 20.94 60,415,900 21.20 17.61
11-03-08 21.26 21.26 21.02 57,165,700 21.13 17.55
11-03-07 21.69 21.74 21.08 57,520,200 21.21 17.62
11-03-04 21.88 22.08 21.40 64,664,800 21.56 17.91
11-03-03 21.66 21.88 21.65 50,504,000 21.79 18.10
Date Open High Low Vol Cls adjCls
11-03-02 21.42 21.70 21.40 52,192,300 21.49 17.85
11-03-01 21.61 21.69 21.35 57,987,400 21.39 17.77
11-02-28 21.75 21.84 21.37 66,390,100 21.47 17.84
11-02-25 21.52 22.00 21.46 53,475,700 21.86 18.16
11-02-24 21.10 21.41 21.03 54,496,400 21.29 17.69
11-02-23 21.70 21.72 21.01 83,648,300 21.15 17.57
11-02-22 21.95 22.19 21.73 64,515,600 21.81 18.12
11-02-18 22.09 22.21 22.01 55,060,500 22.14 18.39
11-02-17 21.68 22.06 21.67 50,185,500 21.97 18.25
Date Open High Low Vol Cls adjCls
11-02-16 21.57 21.88 21.43 55,214,100 21.75 18.07
11-02-15 21.48 21.55 21.28 50,640,200 21.45 17.82
11-02-14 21.63 21.80 21.50 45,134,600 21.57 17.92
11-02-11 21.63 21.85 21.52 43,716,600 21.76 18.08
11-02-10 21.43 21.84 21.35 56,661,800 21.80 18.11
11-02-09 21.53 21.60 21.42 44,601,400 21.46 17.83
11-02-08 21.65 21.68 21.40 48,215,100 21.64 17.98
11-02-07 21.74 21.86 21.63 43,643,100 21.69 18.02
11-02-04 21.47 21.70 21.43 39,353,500 21.68 18.01
Date Open High Low Vol Cls adjCls
11-02-03 21.41 21.65 21.30 39,846,000 21.57 17.92
11-02-02 21.48 21.71 21.47 46,928,100 21.56 17.76
11-02-01 21.49 21.70 21.28 60,971,000 21.48 17.69
11-01-31 21.55 21.64 21.03 90,844,300 21.46 17.68
11-01-28 21.76 21.89 21.35 55,193,100 21.46 17.68
11-01-27 21.76 21.94 21.65 58,069,200 21.75 17.92
11-01-26 21.77 21.90 21.66 57,196,100 21.75 17.92
11-01-25 21.28 21.57 21.17 72,327,200 21.55 17.75
11-01-24 21.03 21.24 20.93 82,375,700 21.24 17.50
Date Open High Low Vol Cls adjCls
11-01-21 20.95 21.04 20.81 63,697,600 20.82 17.15
11-01-20 20.94 20.95 20.62 56,170,800 20.95 17.26
11-01-19 21.07 21.13 20.95 43,339,000 21.01 17.31
11-01-18 21.03 21.20 20.94 55,272,100 21.08 17.37
11-01-14 21.35 21.42 20.97 154,888,800 21.08 17.37
11-01-13 21.26 21.32 21.08 104,066,300 21.29 17.54
11-01-12 21.27 21.33 21.07 53,380,600 21.30 17.55
11-01-11 20.83 21.12 20.74 64,452,600 21.05 17.34
11-01-10 20.71 20.77 20.57 51,449,700 20.69 17.04
Date Open High Low Vol Cls adjCls
11-01-07 20.71 20.77 20.27 74,806,100 20.66 17.02
11-01-06 20.67 20.82 20.55 116,669,000 20.77 17.11
11-01-05 21.19 21.21 20.90 61,810,500 20.94 17.25
11-01-04 21.12 21.20 21.05 75,206,200 21.15 17.42
11-01-03 21.01 21.05 20.78 58,223,800 20.85 17.18
10-12-31 21.03 21.06 20.94 15,743,700 21.03 17.32
10-12-30 20.95 21.08 20.93 18,876,000 21.02 17.32
10-12-29 20.94 21.06 20.88 20,848,400 20.94 17.25
10-12-28 20.81 20.93 20.76 21,169,600 20.88 17.20
Date Open High Low Vol Cls adjCls
10-12-27 20.75 20.86 20.65 18,604,300 20.84 17.17
10-12-23 20.84 20.92 20.70 27,960,800 20.84 17.17
10-12-22 20.95 21.02 20.81 49,206,900 20.89 17.21
10-12-21 21.27 21.27 21.08 34,102,300 21.10 17.38
10-12-20 21.39 21.43 21.20 34,211,900 21.23 17.49
10-12-17 21.31 21.49 21.27 57,138,100 21.46 17.68
10-12-16 21.35 21.39 21.25 35,224,900 21.30 17.55
10-12-15 21.35 21.50 21.28 42,701,400 21.28 17.53
10-12-14 21.40 21.56 21.30 41,699,300 21.47 17.69
Date Open High Low Vol Cls adjCls
10-12-13 22.01 22.02 21.34 78,296,300 21.50 17.71
10-12-10 21.91 21.98 21.80 52,407,700 21.91 18.05
10-12-09 22.01 22.07 21.72 79,874,700 21.81 17.97
10-12-08 21.69 21.90 21.66 68,959,600 21.82 17.97
10-12-07 21.84 21.86 21.58 46,991,400 21.58 17.78
10-12-06 21.61 21.76 21.55 31,861,200 21.70 17.88
10-12-03 21.63 21.78 21.62 43,907,400 21.69 17.87
10-12-02 21.50 21.77 21.48 48,095,800 21.70 17.88
10-12-01 21.46 21.60 21.42 52,939,300 21.48 17.69
Date Open High Low Vol Cls adjCls
10-11-30 21.18 21.30 21.07 52,406,500 21.16 17.43
10-11-29 21.15 21.45 21.12 46,887,900 21.33 17.57
10-11-26 21.24 21.43 21.10 19,147,500 21.34 17.58
10-11-24 21.23 21.57 21.17 42,449,700 21.39 17.62
10-11-23 21.04 21.22 20.81 44,856,200 21.09 17.37
10-11-22 20.92 21.28 20.88 40,328,600 21.25 17.51
10-11-19 20.97 21.20 20.88 49,134,200 21.14 17.41
10-11-18 21.05 21.24 20.92 68,847,000 21.02 17.32
10-11-17 21.02 21.22 20.93 44,262,100 21.08 17.37
Date Open High Low Vol Cls adjCls
10-11-16 21.13 21.27 20.88 62,890,100 21.07 17.36
10-11-15 21.65 21.66 21.26 50,076,900 21.30 17.55
10-11-12 21.44 21.81 21.33 100,662,400 21.53 17.74
10-11-11 20.69 21.23 20.55 69,682,800 21.21 17.47
10-11-10 21.15 21.17 20.82 48,072,100 21.04 17.33
10-11-09 21.20 21.35 21.03 46,639,500 21.16 17.43
10-11-08 21.34 21.50 21.17 53,006,900 21.23 17.49
10-11-05 21.01 21.29 20.97 55,960,500 21.24 17.50
10-11-04 20.66 21.02 20.56 66,048,200 20.97 17.27
Date Open High Low Vol Cls adjCls
10-11-03 20.34 20.52 20.22 53,044,600 20.48 16.87
10-11-02 20.64 20.70 20.29 60,959,100 20.34 16.63
10-11-01 20.35 20.67 20.34 51,593,700 20.57 16.81
10-10-29 20.45 20.56 20.01 60,774,400 20.05 16.39
10-10-28 20.29 20.53 20.02 71,144,000 20.47 16.73
10-10-27 19.93 20.20 19.81 48,151,900 20.19 16.50
10-10-26 19.79 20.11 19.73 56,344,600 20.04 16.38
10-10-25 19.95 20.00 19.80 45,769,400 19.87 16.24
10-10-22 19.79 19.93 19.75 50,129,800 19.84 16.22
Date Open High Low Vol Cls adjCls
10-10-21 19.75 19.86 19.57 74,287,500 19.76 16.15
10-10-20 19.30 19.78 19.29 84,884,600 19.64 16.05
10-10-19 19.01 19.39 18.90 85,409,800 19.21 15.70
10-10-18 19.26 19.32 18.97 54,985,100 19.19 15.69
10-10-15 19.44 19.47 19.20 64,052,800 19.32 15.79
10-10-14 19.31 19.46 19.20 59,255,900 19.32 15.79
10-10-13 19.98 20.03 19.16 173,827,300 19.24 15.73
10-10-12 19.65 19.80 19.44 94,743,400 19.77 16.16
10-10-11 19.59 19.75 19.53 52,722,400 19.56 15.99
Date Open High Low Vol Cls adjCls
10-10-08 19.40 19.58 19.21 46,528,700 19.52 15.96
10-10-07 19.37 19.54 19.21 51,794,600 19.40 15.86
10-10-06 19.21 19.37 19.13 54,990,000 19.31 15.78
10-10-05 19.08 19.29 19.03 61,004,600 19.15 15.65
10-10-04 19.25 19.30 18.77 67,082,000 18.87 15.42
10-10-01 19.47 20.35 18.88 41,275,000 19.32 15.79
10-09-30 19.34 19.60 19.11 75,382,200 19.20 15.69
10-09-29 19.48 19.62 19.12 62,484,300 19.24 15.73
10-09-28 19.31 19.57 19.10 61,019,600 19.51 15.95
Date Open High Low Vol Cls adjCls
10-09-27 19.40 19.43 19.18 51,071,000 19.24 15.73
10-09-24 19.23 19.45 19.18 55,749,300 19.42 15.87
10-09-23 18.85 19.31 18.75 51,954,700 18.98 15.51
10-09-22 19.04 19.25 18.89 61,569,400 19.01 15.54
10-09-21 18.88 19.27 18.84 69,131,400 19.14 15.64
10-09-20 18.89 18.96 18.69 44,935,100 18.93 15.47
10-09-17 19.03 19.08 18.67 70,436,600 18.81 15.37
10-09-16 18.70 18.98 18.58 69,165,800 18.97 15.51
10-09-15 18.73 18.77 18.54 56,107,300 18.72 15.30
Date Open High Low Vol Cls adjCls
10-09-14 18.53 18.80 18.34 64,479,500 18.74 15.32
10-09-13 18.22 18.56 18.20 73,870,900 18.56 15.17
10-09-10 17.95 18.10 17.84 68,814,700 17.97 14.69
10-09-09 18.05 18.08 17.93 65,019,600 18.00 14.71
10-09-08 18.04 18.05 17.75 101,747,000 17.90 14.63
10-09-07 18.36 18.41 18.05 58,636,500 18.12 14.81
10-09-03 18.52 18.59 18.20 59,143,200 18.43 15.06
10-09-02 18.23 18.33 18.08 53,192,100 18.28 14.94
10-09-01 17.94 18.27 17.89 73,611,500 18.14 14.83
Date Open High Low Vol Cls adjCls
10-08-31 17.88 17.92 17.60 111,601,400 17.67 14.44
10-08-30 18.25 18.31 17.94 73,718,900 17.96 14.68
10-08-27 18.23 18.52 17.81 135,184,300 18.37 15.02
10-08-26 18.60 18.61 18.12 69,586,000 18.18 14.86
10-08-25 18.26 18.59 18.18 63,350,600 18.48 15.11
10-08-24 18.56 18.68 18.39 75,107,400 18.41 15.05
10-08-23 18.92 18.98 18.60 71,954,400 18.70 15.28
10-08-20 18.92 19.00 18.76 95,174,400 18.91 15.46
10-08-19 18.97 19.13 18.81 159,900,400 18.90 15.45
Date Open High Low Vol Cls adjCls
10-08-18 19.53 19.78 19.47 58,982,400 19.59 16.01
10-08-17 19.72 19.87 19.50 60,836,400 19.53 15.96
10-08-16 19.14 19.56 19.11 48,721,100 19.47 15.91
10-08-13 19.33 19.49 19.15 57,384,800 19.15 15.65
10-08-12 19.17 19.73 19.08 86,580,600 19.45 15.90
10-08-11 19.53 19.58 19.30 99,079,200 19.43 15.88
10-08-10 20.11 20.17 19.70 136,352,400 19.82 16.20
10-08-09 20.79 20.79 20.41 46,082,800 20.65 16.88
10-08-06 20.45 20.81 20.41 50,833,800 20.65 16.88
Date Open High Low Vol Cls adjCls
10-08-05 20.64 20.79 20.46 44,475,000 20.67 16.90
10-08-04 20.81 20.86 20.45 85,639,700 20.73 16.94
10-08-03 21.01 21.03 20.71 60,929,200 20.87 16.93
10-08-02 20.90 21.28 20.73 50,316,200 21.15 17.16
10-07-30 20.77 20.92 20.58 67,395,900 20.60 16.71
10-07-29 21.39 21.48 20.76 83,811,400 21.03 17.06
10-07-28 21.64 21.69 21.29 51,673,900 21.33 17.30
10-07-27 21.68 21.74 21.39 53,975,800 21.58 17.51
10-07-26 21.68 21.74 21.41 50,929,500 21.71 17.61
Date Open High Low Vol Cls adjCls
10-07-23 21.64 21.72 21.33 62,115,500 21.69 17.59
10-07-22 21.35 21.98 21.34 74,465,500 21.78 17.67
10-07-21 21.57 21.65 21.18 71,775,300 21.26 17.25
10-07-20 21.16 21.73 21.10 72,666,400 21.65 17.56
10-07-19 21.17 21.61 21.16 63,430,400 21.59 17.51
10-07-16 21.43 21.48 21.00 80,451,500 21.02 17.05
10-07-15 21.34 21.59 21.01 118,558,200 21.51 17.45
10-07-14 22.06 22.25 21.28 199,002,600 21.36 17.33
10-07-13 20.97 22.28 20.82 103,191,800 21.01 17.04
Date Open High Low Vol Cls adjCls
10-07-12 20.31 20.65 20.30 56,587,900 20.57 16.69
10-07-09 20.06 20.28 19.96 52,843,800 20.24 16.42
10-07-08 20.34 20.36 19.83 65,407,600 20.10 16.30
10-07-07 19.46 20.17 19.39 72,806,800 20.14 16.34
10-07-06 19.55 19.76 19.25 60,697,600 19.48 15.80
10-07-02 19.21 19.37 18.96 58,093,400 19.20 15.57
10-07-01 19.43 19.62 19.00 88,020,000 19.25 15.62
10-06-30 19.70 20.03 19.40 64,294,700 19.45 15.78
10-06-29 20.00 20.05 19.65 79,050,800 19.79 16.05
Date Open High Low Vol Cls adjCls
10-06-28 20.11 20.59 19.91 54,468,400 20.36 16.52
10-06-25 20.40 20.41 19.89 94,683,200 20.03 16.25
10-06-24 20.62 20.79 20.20 62,003,900 20.32 16.48
10-06-23 20.94 21.02 20.66 61,352,400 20.81 16.88
10-06-22 21.13 21.33 20.86 58,831,100 20.98 17.02
10-06-21 21.67 21.69 21.06 48,844,300 21.19 17.19
10-06-18 21.56 21.65 21.18 64,872,600 21.40 17.36
10-06-17 21.59 21.69 21.20 37,270,900 21.52 17.46
10-06-16 21.41 21.65 21.21 43,764,600 21.49 17.43
Date Open High Low Vol Cls adjCls
10-06-15 21.11 21.56 21.01 62,082,000 21.48 17.42
10-06-14 20.95 21.14 20.82 68,877,500 20.89 16.95
10-06-11 20.31 20.75 20.28 49,491,800 20.64 16.74
10-06-10 20.35 20.60 20.25 57,168,300 20.55 16.67
10-06-09 20.39 20.60 19.86 58,981,200 19.93 16.17
10-06-08 20.22 20.23 19.74 91,377,800 20.18 16.37
10-06-07 20.94 21.03 20.24 65,435,200 20.31 16.48
10-06-04 21.54 21.60 20.79 67,919,400 20.95 16.99
10-06-03 21.96 22.00 21.47 54,614,400 21.90 17.76
Date Open High Low Vol Cls adjCls
10-06-02 21.39 21.83 21.16 61,537,200 21.81 17.69
10-06-01 21.30 21.74 21.13 57,164,500 21.18 17.18
10-05-28 21.68 21.75 21.23 72,712,600 21.42 17.38
10-05-27 21.16 21.80 21.12 83,236,800 21.76 17.65
10-05-26 21.10 21.50 20.70 85,666,800 20.70 16.79
10-05-25 20.12 20.87 20.03 96,151,400 20.85 16.91
10-05-24 20.95 21.22 20.61 56,436,100 20.67 16.77
10-05-21 20.41 21.17 20.18 111,769,100 20.91 16.96
10-05-20 21.02 21.24 20.63 106,551,000 20.79 16.86
Date Open High Low Vol Cls adjCls
10-05-19 21.52 21.71 21.00 89,530,600 21.60 17.52
10-05-18 22.14 22.23 21.33 76,636,100 21.43 17.38
10-05-17 21.75 22.05 21.41 64,550,400 22.02 17.86
10-05-14 22.19 22.21 21.53 83,526,200 21.89 17.76
10-05-13 23.03 23.17 22.36 62,099,000 22.50 18.25
10-05-12 22.60 23.14 22.49 83,343,400 23.09 18.73
10-05-11 22.32 22.86 22.10 102,689,700 22.28 18.07
10-05-10 22.29 22.56 22.16 112,607,400 22.55 18.29
10-05-07 21.26 21.70 20.46 139,360,500 21.31 17.29
Date Open High Low Vol Cls adjCls
10-05-06 22.15 22.38 19.90 160,695,900 21.51 17.45
10-05-05 22.10 22.38 21.90 96,854,100 22.17 17.98
10-05-04 22.93 22.95 22.40 90,704,300 22.56 18.17
10-05-03 22.98 23.44 22.90 55,449,900 23.26 18.74
10-04-30 23.45 23.46 22.81 81,864,000 22.84 18.40
10-04-29 23.33 23.51 23.30 59,059,400 23.49 18.92
10-04-28 23.41 23.46 22.91 109,052,100 23.26 18.74
10-04-27 23.73 23.88 23.30 78,937,600 23.35 18.81
10-04-26 24.08 24.13 23.81 57,727,600 23.82 19.19
Date Open High Low Vol Cls adjCls
10-04-23 23.95 24.06 23.73 56,963,700 24.04 19.36
10-04-22 23.55 24.06 23.32 73,666,100 23.99 19.32
10-04-21 24.10 24.13 23.54 73,899,300 23.80 19.17
10-04-20 24.20 24.25 23.90 65,991,400 24.12 19.43
10-04-19 23.91 24.04 23.54 71,310,800 24.00 19.33
10-04-16 24.06 24.16 23.77 102,974,900 23.92 19.27
10-04-15 23.83 24.37 23.80 110,819,600 24.22 19.51
10-04-14 23.57 23.69 23.27 159,980,600 23.52 18.95
10-04-13 22.65 22.82 22.47 122,395,600 22.77 18.34
Date Open High Low Vol Cls adjCls
10-04-12 22.69 22.73 22.44 49,353,000 22.54 18.16
10-04-09 22.40 22.57 22.36 45,528,700 22.55 18.16
10-04-08 22.38 22.41 22.16 40,824,500 22.31 17.97
10-04-07 22.43 22.68 22.25 62,539,800 22.45 18.08
10-04-06 22.43 22.48 22.26 47,056,500 22.40 18.04
10-04-05 22.48 22.65 22.34 34,942,900 22.59 18.20
10-04-01 22.40 22.64 22.20 45,491,000 22.39 18.04
10-03-31 22.32 22.50 22.20 45,983,800 22.29 17.95
10-03-30 22.40 22.54 22.18 37,886,300 22.34 17.99
Date Open High Low Vol Cls adjCls
10-03-29 22.42 22.49 22.26 34,467,900 22.33 17.99
10-03-26 22.43 22.59 22.07 45,700,500 22.24 17.91
10-03-25 22.69 22.73 22.31 52,428,700 22.35 18.00
10-03-24 22.53 22.67 22.32 54,729,000 22.43 18.07
10-03-23 22.39 22.75 22.36 64,740,900 22.67 18.26
10-03-22 21.87 22.30 21.84 47,405,700 22.24 17.91
10-03-19 22.25 22.39 21.81 77,998,500 21.99 17.71
10-03-18 22.19 22.35 22.01 54,458,500 22.20 17.88
10-03-17 22.06 22.35 21.91 77,805,900 22.24 17.91
Date Open High Low Vol Cls adjCls
10-03-16 21.23 22.04 21.20 123,060,900 22.01 17.73
10-03-15 21.16 21.32 21.05 34,378,000 21.17 17.05
10-03-12 21.31 21.37 21.18 39,584,500 21.27 17.13
10-03-11 21.14 21.27 20.99 53,778,700 21.25 17.12
10-03-10 20.95 21.29 20.91 58,435,600 21.19 17.07
10-03-09 20.68 21.20 20.66 83,168,700 20.94 16.87
10-03-08 20.81 20.88 20.70 35,742,100 20.77 16.73
10-03-05 20.66 20.84 20.45 45,879,700 20.79 16.75
10-03-04 20.60 20.61 20.26 62,750,100 20.53 16.54
Date Open High Low Vol Cls adjCls
10-03-03 20.76 20.82 20.44 49,909,900 20.52 16.53
10-03-02 20.99 21.09 20.58 59,399,000 20.70 16.67
10-03-01 20.68 20.94 20.62 51,203,300 20.87 16.81
10-02-26 20.60 20.68 20.43 47,795,300 20.53 16.54
10-02-25 20.37 20.66 20.22 48,789,400 20.63 16.62
10-02-24 20.52 20.81 20.50 51,070,100 20.70 16.67
10-02-23 20.84 20.95 20.29 62,245,300 20.39 16.42
10-02-22 20.95 20.96 20.65 38,730,600 20.87 16.81
10-02-19 20.72 20.97 20.58 40,760,000 20.82 16.77
Date Open High Low Vol Cls adjCls
10-02-18 20.64 20.85 20.55 42,613,600 20.84 16.79
10-02-17 20.86 20.86 20.53 47,296,700 20.66 16.64
10-02-16 20.62 20.85 20.55 69,083,400 20.72 16.69
10-02-12 19.96 20.68 19.79 91,108,900 20.43 16.46
10-02-11 19.63 20.20 19.55 58,837,300 20.06 16.16
10-02-10 19.59 19.87 19.45 56,250,600 19.69 15.86
10-02-09 19.64 19.89 19.44 69,454,100 19.65 15.83
10-02-08 19.48 19.79 19.30 62,563,200 19.35 15.59
10-02-05 19.10 19.58 19.00 88,711,700 19.47 15.68
Date Open High Low Vol Cls adjCls
10-02-04 19.57 19.58 18.95 90,931,100 19.02 15.32
10-02-03 19.78 19.88 19.47 45,582,300 19.68 15.85
10-02-02 19.68 20.04 19.56 63,332,500 19.91 15.91
10-02-01 19.47 19.75 19.44 50,338,300 19.61 15.67
10-01-29 20.13 20.23 19.30 96,053,900 19.40 15.50
10-01-28 20.30 20.39 19.68 76,974,600 19.92 15.92
10-01-27 20.00 20.33 19.82 74,926,200 20.24 16.17
10-01-26 20.18 20.38 19.95 65,298,900 20.00 15.98
10-01-25 20.24 20.58 20.14 73,785,600 20.32 16.24
Date Open High Low Vol Cls adjCls
10-01-22 20.77 20.79 19.81 116,302,400 19.91 15.91
10-01-21 21.15 21.31 20.68 73,633,300 20.84 16.65
10-01-20 20.99 21.14 20.85 65,670,100 21.08 16.85
10-01-19 20.90 21.17 20.85 82,573,500 21.05 16.82
10-01-15 21.39 21.40 20.77 198,078,600 20.80 16.62
10-01-14 21.11 21.55 21.05 150,821,600 21.48 17.16
10-01-13 20.72 21.08 20.44 71,446,700 20.96 16.75
10-01-12 20.87 20.90 20.38 69,958,400 20.61 16.47
10-01-11 21.11 21.15 20.82 51,086,400 20.95 16.74
Date Open High Low Vol Cls adjCls
10-01-08 20.54 20.89 20.40 48,234,700 20.83 16.65
10-01-07 20.73 20.76 20.34 54,041,500 20.60 16.46
10-01-06 20.81 20.93 20.67 40,037,400 20.80 16.62
10-01-05 20.94 20.99 20.60 52,357,700 20.87 16.68
10-01-04 20.79 21.03 20.73 47,800,900 20.88 16.69
09-12-31 20.60 20.72 20.40 26,429,200 20.40 16.30
09-12-30 20.25 20.60 20.25 26,273,600 20.59 16.45
09-12-29 20.41 20.48 20.23 29,331,800 20.40 16.30
09-12-28 20.41 20.50 20.16 27,397,000 20.30 16.22
Date Open High Low Vol Cls adjCls
09-12-24 20.20 20.35 20.18 12,189,200 20.33 16.25
09-12-23 20.06 20.24 20.03 30,573,800 20.10 16.06
09-12-22 20.15 20.30 19.95 36,092,900 20.04 16.01
09-12-21 19.98 20.33 19.00 56,874,600 20.09 16.05
09-12-18 19.21 19.71 19.10 98,974,800 19.63 15.69
09-12-17 19.24 19.29 19.07 52,267,400 19.07 15.24
09-12-16 19.50 19.80 19.28 96,648,500 19.38 15.49
09-12-15 19.84 20.06 19.68 43,142,500 19.80 15.82
09-12-14 20.02 20.11 19.90 35,705,000 19.98 15.97
Date Open High Low Vol Cls adjCls
09-12-11 20.20 20.23 19.81 39,141,600 19.90 15.90
09-12-10 20.16 20.23 20.03 43,211,800 20.15 16.10
09-12-09 19.99 20.08 19.71 53,660,100 20.01 15.99
09-12-08 20.25 20.28 19.80 63,988,900 19.99 15.97
09-12-07 20.21 20.51 20.19 47,082,900 20.37 16.28
09-12-04 20.19 20.59 20.15 86,311,300 20.46 16.35
09-12-03 19.76 20.08 19.70 49,758,300 19.87 15.88
09-12-02 19.70 19.84 19.55 35,774,000 19.72 15.76
09-12-01 19.46 19.69 19.45 47,225,800 19.66 15.71
Date Open High Low Vol Cls adjCls
09-11-30 19.11 19.26 19.00 48,593,600 19.20 15.34
09-11-27 18.91 19.25 18.82 35,747,700 19.11 15.27
09-11-25 19.49 19.50 19.28 46,706,900 19.34 15.45
09-11-24 19.44 19.50 19.25 52,428,500 19.39 15.49
09-11-23 19.48 19.50 19.32 42,994,500 19.40 15.50
09-11-20 19.16 19.31 19.08 49,130,500 19.24 15.37
09-11-19 19.40 19.40 18.95 108,665,100 19.30 15.42
09-11-18 20.24 20.28 20.00 43,215,700 20.12 16.08
09-11-17 20.10 20.35 20.00 37,596,600 20.32 16.24
Date Open High Low Vol Cls adjCls
09-11-16 20.11 20.32 20.01 64,782,200 20.23 16.17
09-11-13 19.72 19.95 19.58 43,957,400 19.82 15.84
09-11-12 20.00 20.50 19.63 77,009,600 19.68 15.73
09-11-11 19.65 19.90 19.64 61,333,700 19.84 15.85
09-11-10 19.43 19.69 19.42 59,517,800 19.50 15.58
09-11-09 19.15 19.46 19.12 51,383,100 19.46 15.55
09-11-06 18.81 19.11 18.74 44,158,900 18.93 15.13
09-11-05 18.72 19.11 18.62 66,146,600 18.89 15.10
09-11-04 18.61 18.83 18.50 85,837,100 18.59 14.86
Date Open High Low Vol Cls adjCls
09-11-03 18.63 18.65 18.31 101,618,400 18.50 14.67
09-11-02 19.05 19.15 18.75 63,613,700 19.01 15.08
09-10-30 19.31 19.34 18.74 92,276,300 19.11 15.16
09-10-29 19.17 19.41 19.10 77,273,500 19.22 15.24
09-10-28 19.60 19.75 19.02 87,595,200 19.03 15.09
09-10-27 20.01 20.13 19.67 68,171,500 19.74 15.66
09-10-26 19.78 20.04 19.56 63,005,700 19.83 15.73
09-10-23 20.40 20.40 19.61 82,639,200 19.78 15.69
09-10-22 19.87 20.18 19.62 66,659,000 20.12 15.96
Date Open High Low Vol Cls adjCls
09-10-21 20.17 20.42 19.66 88,171,800 19.86 15.75
09-10-20 20.47 20.58 20.11 67,829,000 20.18 16.00
09-10-19 20.29 20.48 20.05 68,147,600 20.41 16.19
09-10-16 20.47 20.57 20.02 75,760,800 20.18 16.00
09-10-15 20.81 20.93 20.54 80,532,900 20.67 16.39
09-10-14 21.26 21.27 20.78 164,972,400 20.83 16.52
09-10-13 20.51 20.69 20.35 116,652,700 20.49 16.25
09-10-12 20.38 20.65 20.24 65,087,300 20.40 16.18
09-10-09 19.84 20.32 19.81 55,944,900 20.17 16.00
Date Open High Low Vol Cls adjCls
09-10-08 19.74 19.98 19.50 74,199,400 19.88 15.77
09-10-07 19.63 19.87 19.47 49,526,400 19.75 15.66
09-10-06 19.30 19.78 19.28 74,185,400 19.63 15.57
09-10-05 19.12 19.27 18.95 56,630,400 19.10 15.15
09-10-02 18.95 19.22 18.95 58,171,800 18.97 15.04
09-10-01 19.49 19.53 18.89 70,648,800 18.90 14.99
09-09-30 19.61 19.79 19.25 64,725,300 19.57 15.52
09-09-29 19.67 19.78 19.44 42,035,200 19.48 15.45
09-09-28 19.41 19.93 19.40 37,809,400 19.74 15.66
Date Open High Low Vol Cls adjCls
09-09-25 19.45 19.59 19.30 39,476,400 19.37 15.36
09-09-24 19.90 20.00 19.45 52,362,100 19.54 15.50
09-09-23 19.63 20.24 19.60 72,090,600 19.88 15.77
09-09-22 19.63 19.73 19.45 38,173,500 19.53 15.49
09-09-21 19.47 19.76 19.42 36,161,000 19.54 15.50
09-09-18 19.52 19.70 19.37 53,493,800 19.56 15.51
09-09-17 19.63 19.89 19.22 64,594,100 19.41 15.39
09-09-16 19.70 19.75 19.44 49,554,100 19.65 15.58
09-09-15 19.54 19.71 19.36 48,283,500 19.55 15.50
Date Open High Low Vol Cls adjCls
09-09-14 19.31 19.49 19.28 52,416,900 19.36 15.35
09-09-11 19.90 19.94 19.37 59,413,200 19.51 15.47
09-09-10 19.88 20.08 19.65 49,461,000 19.76 15.67
09-09-09 19.80 20.15 19.61 48,804,700 19.93 15.81
09-09-08 19.88 19.99 19.55 45,582,000 19.80 15.70
09-09-04 19.43 19.69 19.28 47,277,800 19.64 15.58
09-09-03 19.61 19.63 19.23 47,507,500 19.42 15.40
09-09-02 19.62 19.83 19.47 41,572,500 19.47 15.44
09-09-01 20.22 20.58 19.66 74,478,300 19.72 15.64
Date Open High Low Vol Cls adjCls
09-08-31 20.09 20.38 19.97 53,486,200 20.32 16.12
09-08-28 20.26 20.65 20.17 105,102,800 20.25 16.06
09-08-27 19.35 19.53 19.16 51,412,600 19.47 15.44
09-08-26 19.21 19.49 19.13 61,587,600 19.43 15.41
09-08-25 18.76 19.25 18.74 62,060,100 19.10 15.15
09-08-24 18.97 19.00 18.66 38,709,600 18.76 14.88
09-08-21 18.89 18.92 18.55 55,163,300 18.89 14.98
09-08-20 18.73 18.81 18.56 44,858,000 18.71 14.84
09-08-19 18.55 18.89 18.51 48,165,500 18.80 14.91
Date Open High Low Vol Cls adjCls
09-08-18 18.50 18.87 18.46 42,482,600 18.77 14.89
09-08-17 18.43 18.58 18.41 48,360,500 18.45 14.63
09-08-14 18.97 19.00 18.58 43,590,800 18.77 14.89
09-08-13 18.97 19.08 18.78 44,091,800 19.05 15.11
09-08-12 18.69 19.09 18.66 52,940,100 18.81 14.92
09-08-11 18.70 18.95 18.62 32,772,600 18.64 14.78
09-08-10 18.60 18.83 18.56 46,899,600 18.76 14.88
09-08-07 18.91 19.00 18.50 59,429,500 18.50 14.67
09-08-06 18.93 19.18 18.56 66,862,100 18.70 14.83
Date Open High Low Vol Cls adjCls
09-08-05 19.27 19.30 18.86 60,035,000 18.86 14.96
09-08-04 19.21 19.38 19.15 46,880,800 19.32 15.21
09-08-03 19.48 19.56 19.18 44,330,800 19.37 15.25
09-07-31 19.34 19.56 19.25 47,557,600 19.25 15.16
09-07-30 19.57 19.80 19.30 60,640,900 19.33 15.22
09-07-29 19.29 19.44 19.11 50,331,700 19.40 15.27
09-07-28 19.29 19.46 19.05 60,037,100 19.37 15.25
09-07-27 19.29 19.49 19.15 42,326,100 19.47 15.33
09-07-24 19.13 19.40 19.01 51,683,400 19.36 15.24
Date Open High Low Vol Cls adjCls
09-07-23 19.09 19.58 18.99 151,443,300 19.48 15.34
09-07-22 18.87 19.28 18.84 141,096,200 19.14 15.07
09-07-21 18.90 18.92 18.51 63,780,400 18.90 14.88
09-07-20 18.86 18.93 18.52 77,865,900 18.90 14.88
09-07-17 18.50 18.81 18.25 84,212,400 18.79 14.79
09-07-16 17.94 18.59 17.94 90,052,900 18.50 14.57
09-07-15 17.99 18.19 17.72 186,137,900 18.05 14.21
09-07-14 16.50 16.89 16.46 95,548,700 16.83 13.25
09-07-13 16.15 16.54 15.90 61,791,800 16.49 12.98
Date Open High Low Vol Cls adjCls
09-07-10 15.98 16.22 15.86 51,148,600 16.04 12.63
09-07-09 16.09 16.28 15.96 65,658,200 16.02 12.61
09-07-08 16.31 16.36 15.78 80,897,100 15.94 12.55
09-07-07 16.83 16.93 16.20 69,194,600 16.25 12.79
09-07-06 16.61 16.84 16.37 47,324,300 16.54 13.02
09-07-02 16.87 16.95 16.68 54,945,500 16.72 13.16
09-07-01 16.67 17.31 16.67 92,515,000 17.04 13.42
09-06-30 16.38 16.64 16.24 67,489,500 16.55 13.03
09-06-29 16.45 16.66 16.27 59,308,200 16.38 12.90
Date Open High Low Vol Cls adjCls
09-06-26 16.18 16.43 16.14 70,252,000 16.29 12.83
09-06-25 16.05 16.35 15.91 55,503,100 16.31 12.84
09-06-24 16.04 16.32 15.99 53,321,600 16.10 12.68
09-06-23 15.88 15.99 15.61 70,659,600 15.81 12.45
09-06-22 15.90 16.17 15.63 70,833,600 15.68 12.35
09-06-19 16.05 16.18 15.85 71,511,000 16.01 12.60
09-06-18 16.16 16.22 15.84 57,990,500 15.87 12.49
09-06-17 15.83 16.29 15.81 59,351,300 16.14 12.71
09-06-16 16.05 16.19 15.80 54,084,700 15.86 12.49
Date Open High Low Vol Cls adjCls
09-06-15 16.05 16.17 15.72 60,420,500 15.98 12.58
09-06-12 16.24 16.31 16.02 47,621,900 16.31 12.84
09-06-11 16.49 16.70 16.30 53,221,200 16.35 12.87
09-06-10 16.58 16.61 16.15 48,782,300 16.46 12.96
09-06-09 16.21 16.61 16.13 64,051,300 16.42 12.93
09-06-08 15.86 16.10 15.61 44,070,000 15.92 12.53
09-06-05 16.30 16.45 15.79 62,834,200 15.92 12.53
09-06-04 15.98 16.25 15.88 49,080,500 16.13 12.70
09-06-03 15.97 16.04 15.72 49,799,000 15.94 12.55
Date Open High Low Vol Cls adjCls
09-06-02 16.25 16.54 16.05 58,397,000 16.19 12.75
09-06-01 16.03 16.59 15.97 75,465,600 16.50 12.99
09-05-29 15.75 15.79 15.24 77,293,300 15.72 12.38
09-05-28 15.56 15.72 15.15 59,109,200 15.72 12.38
09-05-27 15.50 15.86 15.34 60,488,000 15.46 12.17
09-05-26 15.01 15.51 15.00 64,342,900 15.48 12.19
09-05-22 15.23 15.26 15.01 44,344,900 15.05 11.85
09-05-21 15.36 15.43 15.05 59,548,500 15.18 11.95
09-05-20 15.81 16.05 15.49 60,337,700 15.58 12.27
Date Open High Low Vol Cls adjCls
09-05-19 15.47 15.91 15.27 59,048,200 15.65 12.32
09-05-18 15.32 15.55 15.18 44,691,600 15.52 12.22
09-05-15 15.54 15.61 15.15 61,813,300 15.19 11.96
09-05-14 15.16 15.69 15.15 71,224,300 15.54 12.23
09-05-13 15.36 15.47 15.09 75,872,500 15.13 11.91
09-05-12 15.49 15.53 15.00 73,714,000 15.21 11.98
09-05-11 15.09 15.63 15.00 69,490,100 15.37 12.10
09-05-08 15.87 15.93 15.20 94,098,000 15.29 12.04
09-05-07 16.31 16.37 15.48 90,338,200 15.77 12.42
Date Open High Low Vol Cls adjCls
09-05-06 16.43 16.44 15.97 66,328,400 16.12 12.69
09-05-05 16.53 16.53 15.93 67,894,300 16.16 12.72
09-05-04 16.29 16.74 16.14 88,096,300 16.66 13.01
09-05-01 15.76 15.85 15.48 50,861,600 15.81 12.34
09-04-30 15.61 16.16 15.50 77,775,200 15.78 12.32
09-04-29 15.20 15.55 15.07 60,855,600 15.35 11.98
09-04-28 15.12 15.41 15.04 55,510,200 15.05 11.75
09-04-27 15.31 15.63 15.21 64,601,800 15.28 11.93
09-04-24 15.61 15.74 15.30 67,621,900 15.62 12.19
Date Open High Low Vol Cls adjCls
09-04-23 15.68 15.79 15.10 74,517,400 15.53 12.12
09-04-22 15.19 16.11 15.08 95,293,600 15.67 12.23
09-04-21 14.98 15.52 14.96 85,204,200 15.36 11.99
09-04-20 15.36 15.37 15.00 66,489,000 15.00 11.71
09-04-17 15.88 15.89 15.45 67,299,700 15.60 12.18
09-04-16 15.84 15.93 15.40 68,775,100 15.89 12.41
09-04-15 15.36 15.68 15.11 152,727,500 15.62 12.19
09-04-14 15.98 16.39 15.80 92,083,600 16.01 12.50
09-04-13 15.81 16.09 15.56 45,423,200 15.98 12.48
Date Open High Low Vol Cls adjCls
09-04-09 15.62 16.07 15.60 58,560,100 15.98 12.48
09-04-08 15.35 15.73 15.15 68,332,300 15.27 11.92
09-04-07 15.60 15.78 15.26 52,741,800 15.45 12.06
09-04-06 15.65 15.87 15.45 47,650,800 15.86 12.38
09-04-03 15.63 15.96 15.35 51,137,100 15.95 12.45
09-04-02 15.38 16.00 15.26 77,688,000 15.70 12.26
09-04-01 14.77 15.32 14.62 75,052,800 15.03 11.73
09-03-31 14.91 15.37 14.90 62,044,500 15.03 11.73
09-03-30 15.09 15.10 14.48 55,433,000 14.72 11.49
Date Open High Low Vol Cls adjCls
09-03-27 15.49 15.66 15.26 45,694,300 15.42 12.04
09-03-26 15.23 15.89 15.18 77,554,300 15.82 12.35
09-03-25 15.08 15.71 14.71 94,510,300 14.94 11.66
09-03-24 15.26 15.41 15.00 59,468,600 15.00 11.71
09-03-23 15.02 15.54 14.94 64,167,500 15.52 12.12
09-03-20 15.19 15.40 14.35 84,639,100 14.65 11.44
09-03-19 15.39 15.39 14.72 66,560,800 15.15 11.83
09-03-18 14.90 15.41 14.72 91,361,600 15.24 11.90
09-03-17 14.32 14.90 14.25 64,928,700 14.90 11.63
Date Open High Low Vol Cls adjCls
09-03-16 14.79 14.85 14.14 72,651,200 14.25 11.12
09-03-13 14.57 14.70 14.21 66,631,100 14.70 11.48
09-03-12 14.24 14.60 13.88 84,846,000 14.52 11.34
09-03-11 14.05 14.10 13.64 82,085,400 13.96 10.90
09-03-10 12.80 13.95 12.75 92,478,000 13.92 10.87
09-03-09 12.33 13.00 12.30 87,044,700 12.55 9.80
09-03-06 12.43 12.92 12.07 79,191,400 12.41 9.69
09-03-05 12.56 12.86 12.30 76,644,500 12.31 9.61
09-03-04 12.70 13.05 12.36 84,412,100 12.76 9.96
Date Open High Low Vol Cls adjCls
09-03-03 12.48 12.63 12.14 76,602,000 12.28 9.59
09-03-02 12.51 13.02 12.31 64,495,900 12.31 9.61
09-02-27 12.50 13.14 12.49 69,764,500 12.74 9.95
09-02-26 13.32 13.60 12.66 69,012,700 12.71 9.92
09-02-25 12.72 13.48 12.58 108,225,000 13.03 10.17
09-02-24 12.17 12.81 12.09 74,644,300 12.73 9.94
09-02-23 12.90 12.91 12.05 88,416,500 12.08 9.43
09-02-20 12.53 13.02 12.53 73,617,900 12.78 9.98
09-02-19 13.33 13.38 12.67 56,175,100 12.68 9.90
Date Open High Low Vol Cls adjCls
09-02-18 13.32 13.70 13.09 51,305,600 13.36 10.43
09-02-17 13.56 13.73 13.21 60,690,300 13.21 10.31
09-02-13 13.91 14.26 13.85 55,953,700 13.88 10.84
09-02-12 13.81 14.00 13.49 76,366,300 14.00 10.93
09-02-11 14.26 14.32 13.73 57,378,700 14.08 10.99
09-02-10 14.78 15.15 14.04 94,001,200 14.08 10.99
09-02-09 14.64 15.05 14.54 64,735,500 14.91 11.64
09-02-06 14.44 14.88 14.21 62,677,300 14.73 11.50
09-02-05 13.65 14.40 13.53 61,024,500 14.25 11.12
Date Open High Low Vol Cls adjCls
09-02-04 13.78 14.56 13.71 77,692,400 13.88 10.84
09-02-03 13.67 13.79 13.29 56,695,700 13.73 10.61
09-02-02 12.82 13.71 12.75 69,886,500 13.63 10.53
09-01-30 13.45 13.50 12.90 47,000,100 12.90 9.97
09-01-29 13.85 13.85 13.31 51,354,500 13.37 10.33
09-01-28 14.13 14.27 13.79 57,065,400 14.01 10.83
09-01-27 13.51 13.95 13.50 45,615,800 13.81 10.67
09-01-26 13.08 13.58 13.03 49,562,500 13.38 10.34
09-01-23 12.85 13.39 12.58 63,162,200 13.12 10.14
Date Open High Low Vol Cls adjCls
09-01-22 12.83 13.07 12.55 72,704,000 12.82 9.91
09-01-21 13.01 13.26 12.50 56,622,000 13.26 10.25
09-01-20 13.56 13.74 12.81 71,563,900 12.86 9.94
09-01-16 13.88 13.96 13.27 83,985,300 13.74 10.62
09-01-15 13.01 13.45 12.71 73,153,900 13.29 10.27
09-01-14 13.46 13.63 12.97 69,549,600 13.08 10.11
09-01-13 13.59 14.18 13.45 65,565,100 13.67 10.56
09-01-12 14.16 14.30 13.62 54,082,500 13.79 10.66
09-01-09 14.59 14.60 14.02 45,551,100 14.15 10.93
Date Open High Low Vol Cls adjCls
09-01-08 14.45 14.57 14.25 63,101,600 14.55 11.24
09-01-07 14.79 15.06 14.34 131,389,200 14.44 11.16
09-01-06 15.09 15.51 15.08 61,631,400 15.37 11.88
09-01-05 15.07 15.29 14.81 57,320,400 14.91 11.52
09-01-02 14.69 15.25 14.47 52,208,200 15.20 11.75
08-12-31 14.71 14.92 14.56 34,063,800 14.66 11.33
08-12-30 14.32 14.80 14.31 37,105,200 14.69 11.35
08-12-29 14.24 14.35 13.91 31,939,500 14.13 10.92
08-12-26 14.21 14.31 14.06 14,813,900 14.18 10.96
Date Open High Low Vol Cls adjCls
08-12-24 14.06 14.33 14.05 11,410,800 14.23 11.00
08-12-23 14.44 14.49 14.02 33,805,400 14.07 10.87
08-12-22 14.48 14.58 14.00 42,388,700 14.34 11.08
08-12-19 14.42 14.82 14.26 72,433,900 14.44 11.16
08-12-18 15.06 15.19 14.09 74,156,300 14.26 11.02
08-12-17 15.41 15.52 15.02 66,997,400 15.26 11.79
08-12-16 14.72 15.68 14.62 100,659,300 15.64 12.09
08-12-15 14.75 14.94 14.32 60,647,200 14.59 11.27
08-12-12 13.70 14.83 13.69 69,873,000 14.75 11.40
Date Open High Low Vol Cls adjCls
08-12-11 14.24 14.60 13.98 73,846,300 14.01 10.83
08-12-10 14.26 14.80 13.75 74,889,000 14.27 11.03
08-12-09 13.64 14.69 13.49 88,120,000 14.30 11.05
08-12-08 13.56 14.01 13.45 78,042,400 13.94 10.77
08-12-05 12.71 13.35 12.38 85,179,900 13.29 10.27
08-12-04 13.36 13.49 12.72 78,387,100 12.77 9.87
08-12-03 12.74 13.67 12.72 77,247,200 13.66 10.56
08-12-02 12.92 13.33 12.62 63,839,000 13.28 10.26
08-12-01 13.46 13.57 12.55 60,830,800 12.56 9.71
Date Open High Low Vol Cls adjCls
08-11-28 13.79 14.03 13.68 26,023,500 13.80 10.66
08-11-26 13.04 13.99 13.01 71,468,300 13.97 10.80
08-11-25 13.78 13.85 13.11 84,213,900 13.13 10.15
08-11-24 13.33 13.70 13.12 98,132,700 13.56 10.48
08-11-21 12.45 13.17 12.06 104,114,400 13.11 10.13
08-11-20 12.28 13.15 12.17 114,060,100 12.23 9.45
08-11-19 13.01 13.26 12.47 73,707,700 12.49 9.65
08-11-18 13.12 13.23 12.51 96,916,400 13.11 10.13
08-11-17 13.21 13.48 13.00 60,210,900 13.00 10.05
Date Open High Low Vol Cls adjCls
08-11-14 14.07 14.12 13.24 74,873,700 13.32 10.29
08-11-13 13.04 14.44 12.87 143,460,400 14.43 11.15
08-11-12 13.55 13.97 13.51 72,675,400 13.52 10.45
08-11-11 14.03 14.18 13.46 84,853,800 13.93 10.76
08-11-10 15.01 15.06 14.23 52,853,700 14.35 11.09
08-11-07 14.08 14.76 14.02 73,428,200 14.63 11.31
08-11-06 14.60 14.78 13.78 108,708,400 13.87 10.72
08-11-05 16.04 16.12 14.95 68,927,600 15.06 11.64
08-11-04 16.18 16.39 15.81 71,411,200 16.26 12.46
Date Open High Low Vol Cls adjCls
08-11-03 16.13 16.34 15.60 54,065,800 15.64 11.98
08-10-31 15.97 16.49 15.62 94,902,700 16.03 12.28
08-10-30 15.49 16.43 15.28 134,857,200 16.17 12.39
08-10-29 15.60 15.77 14.91 99,351,500 14.94 11.45
08-10-28 14.58 15.91 14.36 102,361,500 15.86 12.15
08-10-27 14.06 14.86 13.86 80,541,800 14.25 10.92
08-10-24 13.39 14.85 13.37 96,012,400 14.28 10.94
08-10-23 14.60 14.95 13.90 85,195,700 14.51 11.12
08-10-22 15.19 15.19 14.25 78,516,000 14.58 11.17
Date Open High Low Vol Cls adjCls
08-10-21 15.71 15.89 15.21 78,715,200 15.25 11.68
08-10-20 15.50 16.11 15.44 74,062,300 16.04 12.29
08-10-17 15.36 16.31 15.27 93,872,200 15.50 11.87
08-10-16 15.23 15.97 14.48 120,891,700 15.88 12.17
08-10-15 16.14 16.42 14.98 141,131,200 14.99 11.48
08-10-14 17.43 17.46 15.63 124,442,300 15.93 12.20
08-10-13 16.18 17.08 15.69 99,262,800 16.99 13.02
08-10-10 15.01 15.89 14.26 166,831,600 15.19 11.64
08-10-09 16.71 17.05 15.54 106,013,200 15.60 11.95
Date Open High Low Vol Cls adjCls
08-10-08 15.61 16.83 15.49 124,271,200 16.25 12.45
08-10-07 17.08 17.40 16.00 90,115,400 16.02 12.27
08-10-06 16.97 17.42 16.19 111,110,100 16.93 12.97
08-10-03 17.50 17.91 17.20 83,407,600 17.31 13.26
08-10-02 18.24 18.26 17.13 80,680,400 17.20 13.18
08-10-01 18.50 18.69 18.06 74,450,600 18.52 14.19
08-09-30 18.08 18.80 17.80 84,089,900 18.73 14.35
08-09-29 18.76 19.00 17.27 93,067,800 17.27 13.23
08-09-26 18.22 19.40 18.19 68,353,700 19.20 14.71
Date Open High Low Vol Cls adjCls
08-09-25 18.94 19.00 18.52 69,705,600 18.57 14.23
08-09-24 18.77 19.02 18.52 67,876,800 18.70 14.33
08-09-23 18.64 19.21 18.50 64,671,800 18.63 14.27
08-09-22 19.14 19.51 18.47 48,899,300 18.50 14.17
08-09-19 20.16 20.22 18.36 107,675,000 19.23 14.73
08-09-18 18.78 19.69 17.91 126,532,800 19.26 14.75
08-09-17 19.26 19.50 18.55 93,136,100 18.55 14.21
08-09-16 18.79 19.85 18.55 103,752,800 19.48 14.92
08-09-15 19.46 20.18 19.33 75,521,100 19.36 14.83
Date Open High Low Vol Cls adjCls
08-09-12 19.86 20.21 19.58 61,077,400 20.16 15.44
08-09-11 19.97 20.20 19.67 85,607,000 20.19 15.47
08-09-10 20.71 20.72 20.14 66,190,200 20.16 15.44
08-09-09 20.81 20.90 20.22 71,239,500 20.33 15.57
08-09-08 20.98 21.10 20.52 63,278,600 20.97 16.06
08-09-05 20.35 20.84 20.15 67,373,000 20.61 15.79
08-09-04 21.47 21.51 20.50 87,863,800 20.52 15.72
08-09-03 22.59 22.59 21.51 73,837,200 21.54 16.50
08-09-02 23.27 23.48 22.47 44,071,100 22.58 17.30
Date Open High Low Vol Cls adjCls
08-08-29 23.28 23.40 22.85 53,554,000 22.87 17.52
08-08-28 23.59 23.71 23.46 30,305,300 23.59 18.07
08-08-27 23.10 23.58 23.02 39,153,600 23.41 17.93
08-08-26 22.93 23.18 22.65 39,519,900 23.15 17.73
08-08-25 23.27 23.36 22.93 42,328,200 22.97 17.60
08-08-22 23.20 23.52 22.92 45,352,600 23.49 18.00
08-08-21 23.13 23.27 22.80 54,971,900 23.05 17.66
08-08-20 23.74 23.80 23.15 54,152,400 23.39 17.92
08-08-19 23.81 24.08 23.48 66,159,500 23.59 18.07
Date Open High Low Vol Cls adjCls
08-08-18 24.30 24.38 23.88 45,839,600 24.01 18.39
08-08-15 24.35 24.50 24.18 43,120,100 24.26 18.59
08-08-14 23.91 24.49 23.76 50,431,900 24.36 18.66
08-08-13 24.29 24.75 24.03 46,340,500 24.12 18.48
08-08-12 24.30 24.59 24.05 51,900,400 24.52 18.78
08-08-11 24.10 24.74 23.93 51,679,900 24.38 18.68
08-08-08 23.74 24.30 23.60 69,455,500 24.23 18.56
08-08-07 22.72 24.05 22.70 113,395,100 23.67 18.13
08-08-06 22.94 23.03 22.46 49,927,000 22.80 17.47
Date Open High Low Vol Cls adjCls
08-08-05 22.75 23.05 22.46 54,578,500 23.02 17.64
08-08-04 22.40 22.65 22.17 41,598,200 22.52 17.15
08-08-01 22.42 22.52 21.98 42,123,200 22.35 17.02
08-07-31 21.99 22.60 21.92 65,269,400 22.19 16.89
08-07-30 22.30 22.45 21.28 52,616,100 22.23 16.92
08-07-29 21.67 22.25 21.64 47,493,600 22.23 16.92
08-07-28 21.87 22.00 21.61 49,863,200 21.67 16.50
08-07-25 21.80 22.08 21.56 40,234,600 22.01 16.76
08-07-24 22.05 22.14 21.62 61,416,300 21.67 16.50
Date Open High Low Vol Cls adjCls
08-07-23 22.20 22.62 22.02 56,708,400 22.30 16.98
08-07-22 21.72 22.12 21.63 74,321,500 22.09 16.82
08-07-21 22.20 22.25 21.95 48,686,600 22.09 16.82
08-07-18 21.89 22.17 21.47 54,733,400 22.09 16.82
08-07-17 21.25 22.40 21.04 94,030,200 21.99 16.74
08-07-16 21.03 21.15 20.23 87,306,000 20.91 15.92
08-07-15 20.25 21.18 20.22 100,047,200 20.71 15.77
08-07-14 21.02 21.15 20.32 49,072,300 20.47 15.58
08-07-11 20.28 21.18 19.99 74,358,200 20.64 15.71
Date Open High Low Vol Cls adjCls
08-07-10 19.85 20.77 19.71 93,629,500 20.62 15.70
08-07-09 20.86 20.90 19.76 68,343,100 19.81 15.08
08-07-08 20.70 21.13 20.31 58,443,500 20.92 15.93
08-07-07 20.78 21.26 20.29 47,325,800 20.71 15.77
08-07-03 20.62 20.80 20.26 41,363,800 20.66 15.73
08-07-02 21.63 21.81 20.87 47,772,900 20.93 15.93
08-07-01 21.29 21.83 21.12 66,857,400 21.57 16.42
08-06-30 21.41 21.90 21.34 50,166,900 21.48 16.35
08-06-27 21.60 21.84 21.22 60,068,800 21.49 16.36
Date Open High Low Vol Cls adjCls
08-06-26 22.36 22.52 21.59 56,482,100 21.59 16.44
08-06-25 22.43 23.00 22.42 54,778,100 22.65 17.24
08-06-24 22.20 22.81 22.18 46,126,600 22.41 17.06
08-06-23 22.50 22.71 22.31 46,279,200 22.36 17.02
08-06-20 22.73 22.74 22.31 71,018,300 22.37 17.03
08-06-19 22.21 23.10 22.14 48,519,900 22.85 17.40
08-06-18 22.35 22.68 22.21 41,535,000 22.28 16.96
08-06-17 22.94 23.01 22.57 43,990,500 22.58 17.19
08-06-16 22.45 23.08 22.41 44,772,000 22.86 17.40
Date Open High Low Vol Cls adjCls
08-06-13 22.24 22.70 22.19 43,003,400 22.66 17.25
08-06-12 22.05 22.61 21.88 60,253,600 22.05 16.79
08-06-11 22.54 22.64 21.79 59,797,500 21.81 16.60
08-06-10 22.31 22.90 22.31 56,570,700 22.68 17.27
08-06-09 23.08 23.10 22.34 57,224,700 22.76 17.33
08-06-06 23.66 23.70 22.90 69,864,000 22.90 17.43
08-06-05 23.62 24.00 23.35 51,960,800 23.87 18.17
08-06-04 22.81 23.68 22.81 57,510,100 23.48 17.88
08-06-03 23.30 23.69 22.85 65,482,900 22.94 17.46
Date Open High Low Vol Cls adjCls
08-06-02 23.05 23.38 22.82 50,569,500 23.20 17.66
08-05-30 23.28 23.55 23.07 55,484,500 23.18 17.65
08-05-29 23.27 23.32 22.80 54,937,400 23.14 17.62
08-05-28 23.80 23.81 23.14 50,288,400 23.47 17.87
08-05-27 23.29 23.72 23.27 52,821,500 23.60 17.97
08-05-23 23.74 23.82 23.08 59,073,500 23.41 17.82
08-05-22 23.82 24.13 23.73 41,170,000 23.88 18.18
08-05-21 23.88 24.20 23.52 64,445,700 23.66 18.01
08-05-20 24.55 24.62 23.80 73,929,600 24.09 18.34
Date Open High Low Vol Cls adjCls
08-05-19 25.20 25.29 24.79 61,246,100 24.88 18.94
08-05-16 24.99 25.00 24.52 59,985,800 25.00 19.03
08-05-15 23.92 24.99 23.85 77,447,300 24.97 19.01
08-05-14 23.85 24.29 23.76 59,397,400 23.84 18.15
08-05-13 23.64 23.93 23.60 39,476,600 23.76 18.09
08-05-12 23.36 23.71 23.20 34,425,100 23.64 18.00
08-05-09 23.14 23.57 23.13 40,044,600 23.37 17.79
08-05-08 23.38 23.61 23.11 50,106,000 23.40 17.81
08-05-07 23.60 23.74 23.14 54,228,300 23.17 17.64
Date Open High Low Vol Cls adjCls
08-05-06 23.08 23.71 23.08 46,003,800 23.58 17.95
08-05-05 23.38 23.89 23.18 38,631,100 23.25 17.70
08-05-02 23.61 23.66 23.13 59,077,200 23.58 17.85
08-05-01 22.36 23.41 22.36 71,506,000 23.29 17.63
08-04-30 22.73 22.76 22.14 56,505,700 22.26 16.85
08-04-29 22.63 22.80 22.45 40,664,300 22.62 17.12
08-04-28 22.43 22.84 22.33 47,695,200 22.71 17.19
08-04-25 22.63 22.64 22.06 47,604,400 22.56 17.07
08-04-24 22.58 23.02 22.34 51,298,500 22.69 17.17
Date Open High Low Vol Cls adjCls
08-04-23 22.19 22.57 22.00 61,977,900 22.56 17.07
08-04-22 22.28 22.41 21.87 56,298,500 21.99 16.64
08-04-21 22.50 22.58 22.33 47,810,500 22.46 17.00
08-04-18 22.57 22.63 22.23 68,281,200 22.55 17.07
08-04-17 22.17 22.30 21.92 57,733,400 22.11 16.73
08-04-16 22.43 22.48 21.86 109,029,400 22.13 16.75
08-04-15 20.91 20.94 20.50 93,477,400 20.91 15.82
08-04-14 21.12 21.30 20.64 60,084,300 20.69 15.66
08-04-11 21.81 21.91 21.11 66,927,100 21.24 16.07
Date Open High Low Vol Cls adjCls
08-04-10 21.57 22.44 21.55 72,043,600 22.08 16.71
08-04-09 21.06 21.43 20.77 63,451,700 21.42 16.21
08-04-08 21.39 21.54 21.04 55,225,500 21.08 15.95
08-04-07 21.92 22.09 21.66 39,684,800 21.75 16.46
08-04-04 21.94 22.18 21.67 41,385,700 21.87 16.55
08-04-03 21.70 22.10 21.53 45,300,800 21.93 16.60
08-04-02 22.03 22.03 21.65 43,778,700 21.85 16.54
08-04-01 21.51 22.00 21.40 55,507,200 21.97 16.63
08-03-31 20.71 21.33 20.67 48,072,200 21.18 16.03
Date Open High Low Vol Cls adjCls
08-03-28 21.20 21.43 20.73 59,424,400 20.79 15.73
08-03-27 21.88 21.91 21.09 71,530,200 21.09 15.96
08-03-26 22.03 22.07 21.71 51,872,200 21.86 16.54
08-03-25 22.32 22.40 22.03 48,236,100 22.27 16.85
08-03-24 21.76 22.45 21.75 53,798,700 22.13 16.75
08-03-20 21.47 21.76 21.09 67,373,400 21.75 16.46
08-03-19 21.53 21.73 21.08 69,668,600 21.09 15.96
08-03-18 21.30 21.75 21.19 72,379,700 21.75 16.46
08-03-17 20.17 21.15 20.15 67,466,600 20.85 15.78
Date Open High Low Vol Cls adjCls
08-03-14 21.24 21.44 20.53 80,049,300 20.66 15.64
08-03-13 20.82 21.49 20.74 66,660,600 21.28 16.10
08-03-12 21.17 21.49 20.98 53,034,800 21.12 15.98
08-03-11 20.48 21.22 20.45 78,159,700 21.20 16.04
08-03-10 20.11 20.50 19.97 66,986,800 20.12 15.23
08-03-07 19.81 20.39 19.75 73,715,200 20.07 15.19
08-03-06 20.10 20.22 19.83 65,547,200 19.87 15.04
08-03-05 20.04 20.23 19.84 62,225,500 20.20 15.29
08-03-04 19.65 20.05 19.44 124,099,900 20.00 15.14
Date Open High Low Vol Cls adjCls
08-03-03 20.06 20.38 19.93 75,603,600 20.01 15.14
08-02-29 20.33 20.39 19.94 77,164,100 19.97 15.11
08-02-28 20.54 20.72 20.32 56,138,700 20.49 15.51
08-02-27 20.24 20.89 20.23 80,981,700 20.77 15.72
08-02-26 19.80 20.87 19.77 81,112,100 20.69 15.66
08-02-25 19.75 19.98 19.52 82,397,200 19.94 15.09
08-02-22 20.47 20.50 19.51 134,283,800 19.82 15.00
08-02-21 20.61 20.99 20.13 78,890,400 20.30 15.36
08-02-20 20.18 20.51 20.16 72,005,800 20.38 15.42
Date Open High Low Vol Cls adjCls
08-02-19 20.40 20.68 20.05 65,726,300 20.16 15.26
08-02-15 20.31 20.54 19.98 78,256,600 20.11 15.22
08-02-14 20.96 20.99 20.46 71,583,500 20.46 15.48
08-02-13 21.06 21.28 20.86 49,788,900 21.21 16.05
08-02-12 20.70 20.99 20.56 57,734,900 20.90 15.82
08-02-11 20.40 20.82 20.15 53,777,900 20.68 15.65
08-02-08 19.96 20.33 19.95 54,170,800 20.27 15.34
08-02-07 19.66 20.36 19.50 76,942,200 20.05 15.17
08-02-06 20.14 20.43 19.90 73,305,800 19.92 15.08
Date Open High Low Vol Cls adjCls
08-02-05 20.69 20.87 20.10 85,581,600 20.12 15.23
08-02-04 21.74 21.75 21.16 65,724,200 21.20 15.95
08-02-01 21.40 21.82 21.22 66,087,600 21.77 16.38
08-01-31 20.44 21.34 20.36 100,753,400 21.10 15.87
08-01-30 20.36 21.22 20.29 96,055,500 20.69 15.56
08-01-29 20.44 20.61 20.25 78,365,800 20.50 15.42
08-01-28 19.88 20.30 19.62 68,633,200 20.29 15.26
08-01-25 21.27 21.28 20.00 104,701,200 20.00 15.04
08-01-24 20.15 20.74 20.07 90,383,900 20.69 15.56
Date Open High Low Vol Cls adjCls
08-01-23 18.33 20.21 18.24 173,781,800 19.98 15.03
08-01-22 18.20 19.00 18.05 146,951,600 18.61 14.00
08-01-18 19.39 19.65 18.95 143,864,100 19.00 14.29
08-01-17 20.02 20.05 19.21 172,761,000 19.33 14.54
08-01-16 20.03 20.39 19.70 309,347,600 19.88 14.95
08-01-15 23.00 23.20 22.51 129,312,400 22.69 17.07
08-01-14 22.89 23.20 22.41 85,033,000 23.08 17.36
08-01-11 22.25 22.36 21.77 75,915,200 21.99 16.54
08-01-10 22.57 22.70 22.20 81,185,100 22.54 16.96
Date Open High Low Vol Cls adjCls
08-01-09 22.40 22.87 22.26 73,239,600 22.75 17.11
08-01-08 22.92 23.13 22.23 80,520,800 22.26 16.74
08-01-07 22.80 23.03 22.36 112,063,700 22.88 17.21
08-01-04 23.46 23.60 22.35 174,093,400 22.67 17.05
08-01-03 25.37 25.40 24.38 85,190,500 24.67 18.56
08-01-02 26.28 26.34 24.95 84,278,800 25.35 19.07
07-12-31 26.63 27.00 26.59 23,687,800 26.66 20.05
07-12-28 27.11 27.27 26.65 35,391,400 26.76 20.13
07-12-27 27.36 27.42 26.77 29,577,500 26.83 20.18
Date Open High Low Vol Cls adjCls
07-12-26 27.20 27.47 27.13 21,346,200 27.45 20.65
07-12-24 26.82 27.37 26.75 22,486,400 27.31 20.54
07-12-21 26.76 26.96 26.58 58,620,800 26.96 20.28
07-12-20 26.53 26.53 26.01 40,096,600 26.41 19.87
07-12-19 25.85 26.25 25.82 33,581,900 26.19 19.70
07-12-18 25.92 26.14 25.59 44,708,400 25.91 19.49
07-12-17 26.23 26.28 25.38 64,820,000 25.72 19.35
07-12-14 26.82 26.84 26.19 68,738,500 26.29 19.78
07-12-13 26.98 27.50 26.81 53,456,100 27.16 20.43
Date Open High Low Vol Cls adjCls
07-12-12 27.43 27.72 26.89 56,574,000 27.28 20.52
07-12-11 27.79 27.82 26.91 67,572,400 26.93 20.26
07-12-10 27.56 27.88 27.25 45,473,800 27.78 20.90
07-12-07 27.77 27.90 27.57 47,506,200 27.73 20.86
07-12-06 27.22 27.99 27.17 60,508,000 27.98 21.05
07-12-05 26.89 27.46 26.89 68,523,700 27.22 20.48
07-12-04 25.84 26.52 25.83 44,505,400 26.31 19.79
07-12-03 26.03 26.78 26.01 56,131,600 26.25 19.75
07-11-30 26.66 26.66 25.72 65,565,000 26.08 19.62
Date Open High Low Vol Cls adjCls
07-11-29 26.07 26.47 26.01 43,272,300 26.34 19.81
07-11-28 25.54 26.31 25.50 60,141,900 26.19 19.70
07-11-27 24.75 25.16 24.49 62,931,100 25.11 18.89
07-11-26 25.04 25.32 24.32 53,157,500 24.37 18.33
07-11-23 24.78 25.10 24.55 36,581,600 25.07 18.86
07-11-21 25.23 25.29 24.54 69,533,000 24.63 18.53
07-11-20 25.35 25.75 24.91 74,694,200 25.52 19.20
07-11-19 25.45 25.60 25.10 52,318,600 25.17 18.93
07-11-16 25.53 25.78 25.17 80,440,400 25.51 19.19
Date Open High Low Vol Cls adjCls
07-11-15 25.84 26.06 25.28 67,012,000 25.53 19.20
07-11-14 26.50 26.52 25.77 63,262,500 25.85 19.45
07-11-13 25.59 26.14 25.29 62,116,600 26.14 19.66
07-11-12 25.41 25.57 25.10 72,660,600 25.37 19.08
07-11-09 25.36 25.65 25.00 71,692,500 25.15 18.92
07-11-08 26.89 26.97 25.29 91,404,900 25.93 19.51
07-11-07 27.24 27.54 26.87 71,488,100 26.90 20.24
07-11-06 26.96 27.52 26.96 69,334,400 27.49 20.68
07-11-05 26.58 27.03 26.44 55,392,500 26.84 20.19
Date Open High Low Vol Cls adjCls
07-11-02 26.75 26.96 26.40 58,633,800 26.80 20.07
07-11-01 26.70 27.08 26.50 86,590,500 26.50 19.85
07-10-31 26.37 26.90 26.35 64,819,100 26.90 20.15
07-10-30 26.11 26.37 26.10 41,449,000 26.27 19.68
07-10-29 26.05 26.35 26.00 53,264,600 26.26 19.67
07-10-26 26.26 26.45 25.78 61,642,300 25.94 19.43
07-10-25 26.18 26.25 25.53 57,691,300 25.89 19.39
07-10-24 26.33 26.39 25.46 89,794,300 26.01 19.48
07-10-23 26.62 26.82 26.16 67,310,100 26.80 20.07
Date Open High Low Vol Cls adjCls
07-10-22 25.95 26.69 25.85 62,800,500 26.64 19.96
07-10-19 26.84 26.85 26.27 80,777,400 26.30 19.70
07-10-18 26.51 26.98 26.47 66,200,000 26.97 20.20
07-10-17 26.79 26.98 26.25 187,866,100 26.72 20.01
07-10-16 25.72 25.98 25.27 107,955,700 25.48 19.09
07-10-15 25.64 26.07 25.57 74,615,900 25.75 19.29
07-10-12 25.60 25.68 25.33 48,670,300 25.55 19.14
07-10-11 25.87 26.18 25.16 91,274,900 25.43 19.05
07-10-10 25.88 25.93 25.63 38,317,200 25.88 19.39
Date Open High Low Vol Cls adjCls
07-10-09 25.68 25.86 25.55 43,878,600 25.84 19.36
07-10-08 25.50 25.76 25.47 34,606,900 25.66 19.22
07-10-05 25.80 25.94 25.49 72,211,600 25.54 19.13
07-10-04 25.80 25.83 25.37 44,415,700 25.60 19.18
07-10-03 25.89 26.05 25.57 76,290,500 25.81 19.33
07-10-02 26.28 26.58 26.16 45,948,000 26.38 19.76
07-10-01 26.04 26.55 25.86 54,672,800 26.37 19.75
07-09-28 25.72 26.02 25.67 44,063,300 25.86 19.37
07-09-27 26.09 26.10 25.70 47,541,400 25.76 19.30
Date Open High Low Vol Cls adjCls
07-09-26 25.98 26.36 25.80 68,642,200 25.91 19.41
07-09-25 25.83 26.17 25.76 50,665,900 25.89 19.39
07-09-24 25.98 26.24 25.82 50,334,900 25.98 19.46
07-09-21 26.01 26.05 25.76 70,411,400 25.87 19.38
07-09-20 25.51 25.96 25.48 51,971,400 25.81 19.33
07-09-19 25.63 25.78 25.43 69,117,900 25.68 19.24
07-09-18 24.95 25.49 24.89 72,076,600 25.41 19.03
07-09-17 24.87 25.08 24.76 46,370,300 24.85 18.61
07-09-14 24.94 25.19 24.60 66,854,900 24.93 18.67
Date Open High Low Vol Cls adjCls
07-09-13 25.57 25.64 25.25 65,045,000 25.35 18.99
07-09-12 25.51 25.85 25.33 60,821,100 25.46 19.07
07-09-11 25.51 25.89 25.26 61,962,300 25.66 19.22
07-09-10 25.92 26.22 25.24 107,382,200 25.35 18.99
07-09-07 25.69 25.74 25.26 65,685,000 25.47 19.08
07-09-06 26.02 26.23 25.88 49,595,300 26.15 19.59
07-09-05 25.99 26.20 25.79 59,594,700 25.99 19.47
07-09-04 25.82 26.43 25.75 77,887,400 26.18 19.61
07-08-31 25.56 25.80 25.53 56,843,900 25.75 19.29
Date Open High Low Vol Cls adjCls
07-08-30 24.91 25.62 24.89 68,903,300 25.28 18.94
07-08-29 24.29 25.20 24.22 82,168,400 25.09 18.79
07-08-28 24.25 24.51 23.93 56,189,600 23.96 17.95
07-08-27 24.71 24.71 24.37 45,799,500 24.45 18.31
07-08-24 24.19 24.88 24.07 51,695,900 24.79 18.57
07-08-23 24.29 24.32 24.00 38,610,600 24.23 18.15
07-08-22 24.10 24.20 23.94 51,215,500 24.15 18.09
07-08-21 23.91 24.05 23.71 58,065,500 23.89 17.90
07-08-20 23.80 24.29 23.66 57,345,400 24.11 18.06
Date Open High Low Vol Cls adjCls
07-08-17 23.90 24.00 23.34 94,355,000 23.70 17.75
07-08-16 23.23 23.59 22.09 118,374,800 23.10 17.30
07-08-15 23.78 23.99 23.21 63,242,900 23.22 17.39
07-08-14 24.06 24.38 23.78 55,469,500 23.80 17.83
07-08-13 24.19 24.32 23.96 50,460,400 24.02 17.99
07-08-10 23.85 24.34 23.50 68,821,100 23.98 17.96
07-08-09 24.32 24.74 23.92 71,677,400 23.92 17.92
07-08-08 24.33 24.77 24.18 75,754,600 24.68 18.49
07-08-07 24.04 24.32 23.75 59,835,600 24.13 18.07
Date Open High Low Vol Cls adjCls
07-08-06 24.05 24.20 23.78 64,096,700 24.13 18.07
07-08-03 24.27 24.49 23.88 77,219,000 23.91 17.91
07-08-02 23.77 24.43 23.59 74,873,100 24.30 18.12
07-08-01 23.56 23.96 23.22 92,766,600 23.80 17.74
07-07-31 24.10 24.18 23.59 61,619,000 23.62 17.61
07-07-30 23.62 24.15 23.55 69,472,300 23.85 17.78
07-07-27 23.89 24.05 23.53 79,410,500 23.54 17.55
07-07-26 24.34 24.44 23.63 86,328,700 24.00 17.89
07-07-25 24.68 24.72 24.37 50,743,000 24.50 18.27
Date Open High Low Vol Cls adjCls
07-07-24 24.41 24.90 24.41 68,543,100 24.53 18.29
07-07-23 24.62 24.97 24.57 56,431,300 24.72 18.43
07-07-20 25.28 25.30 24.48 95,624,900 24.55 18.30
07-07-19 25.13 25.32 25.09 62,612,300 25.26 18.83
07-07-18 24.96 25.34 24.81 134,435,700 25.06 18.68
07-07-17 26.06 26.52 25.98 122,061,900 26.33 19.63
07-07-16 25.93 26.04 25.83 50,045,600 25.95 19.35
07-07-13 25.80 26.00 25.68 64,189,600 25.97 19.36
07-07-12 24.75 26.00 24.57 134,702,600 26.00 19.39
Date Open High Low Vol Cls adjCls
07-07-11 24.82 24.90 24.45 56,054,600 24.57 18.32
07-07-10 24.78 25.18 24.75 64,931,900 24.97 18.62
07-07-09 24.81 25.02 24.79 76,331,300 24.96 18.61
07-07-06 24.52 24.85 24.51 51,408,200 24.68 18.40
07-07-05 24.48 24.69 24.43 36,687,300 24.60 18.34
07-07-03 24.31 24.60 24.26 29,204,400 24.59 18.33
07-07-02 23.88 24.30 23.86 48,790,600 24.27 18.10
07-06-29 23.96 24.22 23.55 50,633,200 23.74 17.70
07-06-28 24.13 24.17 23.86 47,660,000 23.92 17.83
Date Open High Low Vol Cls adjCls
07-06-27 23.29 23.85 23.28 50,784,400 23.79 17.74
07-06-26 23.58 23.72 23.34 49,305,100 23.38 17.43
07-06-25 23.75 23.89 23.30 50,088,600 23.48 17.51
07-06-22 24.19 24.23 23.69 70,452,900 23.70 17.67
07-06-21 23.87 24.38 23.79 56,127,800 24.29 18.11
07-06-20 24.22 24.35 23.90 62,999,600 23.94 17.85
07-06-19 24.04 24.45 23.96 67,154,400 24.10 17.97
07-06-18 24.18 24.31 23.81 56,919,200 24.17 18.02
07-06-15 23.98 24.25 23.80 159,229,100 24.24 18.07
Date Open High Low Vol Cls adjCls
07-06-14 22.64 23.53 22.63 85,675,800 23.23 17.32
07-06-13 22.27 22.88 22.20 75,402,700 22.67 16.90
07-06-12 21.86 22.50 21.84 59,703,700 22.20 16.55
07-06-11 21.75 22.08 21.69 42,220,000 21.93 16.35
07-06-08 21.45 21.88 21.35 60,978,800 21.83 16.28
07-06-07 21.32 21.63 21.29 65,427,200 21.31 15.89
07-06-06 21.88 21.97 21.46 69,039,300 21.49 16.02
07-06-05 22.12 22.24 21.86 55,921,800 21.96 16.37
07-06-04 22.24 22.54 22.12 48,184,200 22.16 16.52
Date Open High Low Vol Cls adjCls
07-06-01 22.34 22.60 22.32 48,706,100 22.36 16.67
07-05-31 22.14 22.19 21.92 49,304,200 22.18 16.54
07-05-30 22.07 22.30 21.85 58,288,200 22.08 16.46
07-05-29 22.17 22.43 22.12 48,537,900 22.30 16.63
07-05-25 22.12 22.30 22.04 38,037,600 22.16 16.52
07-05-24 22.72 22.75 21.82 86,970,900 21.97 16.38
07-05-23 22.99 23.14 22.65 63,578,800 22.67 16.90
07-05-22 22.89 23.08 22.69 66,447,600 22.99 17.14
07-05-21 22.70 22.89 22.53 51,141,900 22.63 16.87
Date Open High Low Vol Cls adjCls
07-05-18 22.69 22.75 22.51 68,319,300 22.70 16.92
07-05-17 22.30 22.46 22.18 58,022,700 22.23 16.57
07-05-16 22.05 22.24 21.91 60,776,000 22.18 16.54
07-05-15 22.08 22.36 21.90 57,409,000 22.01 16.41
07-05-14 22.36 22.44 21.99 50,199,300 22.12 16.49
07-05-11 22.32 22.40 22.14 46,752,400 22.28 16.61
07-05-10 22.36 22.70 22.05 65,528,600 22.21 16.56
07-05-09 22.04 22.51 21.95 72,643,900 22.47 16.75
07-05-08 21.98 22.20 21.80 49,529,000 22.15 16.51
Date Open High Low Vol Cls adjCls
07-05-07 21.92 22.13 21.85 36,978,500 21.96 16.37
07-05-04 21.95 22.02 21.81 53,037,600 21.90 16.33
07-05-03 22.11 22.13 21.71 71,127,400 21.74 16.21
07-05-02 21.81 22.07 21.75 68,653,800 21.93 16.27
07-05-01 21.56 21.83 21.45 60,719,800 21.80 16.17
07-04-30 21.78 21.85 21.48 60,430,900 21.50 15.95
07-04-27 21.92 22.09 21.82 48,819,400 21.87 16.22
07-04-26 22.13 22.22 22.00 62,587,700 22.09 16.39
07-04-25 21.99 22.30 21.80 68,950,800 22.26 16.51
Date Open High Low Vol Cls adjCls
07-04-24 21.95 22.09 21.74 85,220,200 21.94 16.27
07-04-23 22.03 22.13 21.79 55,767,600 21.91 16.25
07-04-20 22.05 22.20 21.66 120,196,700 22.16 16.44
07-04-19 21.16 21.90 21.14 97,553,200 21.81 16.18
07-04-18 21.32 21.48 21.00 112,621,700 21.35 15.84
07-04-17 20.67 21.00 20.66 104,587,400 20.98 15.56
07-04-16 20.41 20.73 20.39 56,647,300 20.69 15.35
07-04-13 20.41 20.48 20.25 44,046,400 20.46 15.18
07-04-12 20.38 20.55 20.25 63,681,100 20.50 15.21
Date Open High Low Vol Cls adjCls
07-04-11 20.59 20.73 20.42 90,710,100 20.47 15.18
07-04-10 20.10 20.74 20.07 94,796,500 20.68 15.34
07-04-09 19.88 20.24 19.85 117,593,100 20.10 14.91
07-04-05 19.29 19.58 19.26 36,683,100 19.58 14.52
07-04-04 19.35 19.44 19.23 49,475,500 19.38 14.37
07-04-03 19.22 19.40 19.19 53,274,700 19.31 14.32
07-04-02 19.15 19.24 19.03 54,240,600 19.13 14.19
07-03-30 19.08 19.18 18.90 60,162,400 19.13 14.19
07-03-29 19.01 19.10 18.75 71,000,900 19.09 14.16
Date Open High Low Vol Cls adjCls
07-03-28 18.98 19.05 18.86 50,042,600 18.86 13.99
07-03-27 19.25 19.27 19.04 50,285,100 19.06 14.14
07-03-26 19.26 19.34 19.05 39,226,400 19.29 14.31
07-03-23 19.19 19.36 19.16 37,566,600 19.27 14.29
07-03-22 19.24 19.31 19.11 50,898,400 19.16 14.21
07-03-21 19.05 19.36 18.91 61,537,800 19.34 14.35
07-03-20 19.04 19.13 18.92 62,861,900 18.99 14.09
07-03-19 19.20 19.28 18.95 59,139,800 19.11 14.17
07-03-16 19.15 19.22 19.05 56,509,100 19.15 14.20
Date Open High Low Vol Cls adjCls
07-03-15 19.21 19.30 19.01 52,048,300 19.14 14.20
07-03-14 19.19 19.24 18.96 70,074,300 19.23 14.26
07-03-13 19.29 19.49 19.12 66,226,600 19.12 14.18
07-03-12 19.11 19.64 19.09 68,184,600 19.48 14.45
07-03-09 19.36 19.42 19.05 51,056,700 19.10 14.17
07-03-08 19.28 19.32 19.16 46,507,200 19.23 14.26
07-03-07 19.36 19.45 19.08 68,343,100 19.12 14.18
07-03-06 19.34 19.40 19.15 66,882,600 19.40 14.39
07-03-05 18.98 19.46 18.90 88,237,400 19.11 14.17
Date Open High Low Vol Cls adjCls
07-03-02 19.51 19.60 19.20 95,602,100 19.22 14.26
07-03-01 19.52 19.80 19.34 108,287,900 19.59 14.53
07-02-28 20.05 20.20 19.80 102,774,400 19.86 14.73
07-02-27 20.49 20.60 20.01 99,034,300 20.03 14.86
07-02-26 20.81 21.00 20.52 72,228,200 20.85 15.47
07-02-23 20.83 21.00 20.75 75,768,100 20.76 15.40
07-02-22 21.00 21.07 20.78 52,430,400 20.97 15.55
07-02-21 20.97 20.99 20.73 69,355,500 20.88 15.49
07-02-20 21.06 21.32 20.90 47,945,200 21.18 15.71
Date Open High Low Vol Cls adjCls
07-02-16 21.26 21.40 21.15 47,511,800 21.23 15.75
07-02-15 21.21 21.35 21.13 44,728,000 21.31 15.81
07-02-14 20.96 21.30 20.94 56,559,400 21.14 15.68
07-02-13 20.89 20.95 20.70 55,316,100 20.87 15.48
07-02-12 20.93 20.98 20.75 48,013,400 20.80 15.43
07-02-09 21.42 21.54 20.92 80,404,400 21.03 15.60
07-02-08 21.30 21.42 21.18 40,270,500 21.36 15.84
07-02-07 21.38 21.67 21.24 57,645,400 21.51 15.95
07-02-06 21.37 21.49 21.08 56,861,600 21.31 15.81
Date Open High Low Vol Cls adjCls
07-02-05 21.22 21.41 21.17 63,384,700 21.28 15.78
07-02-02 21.14 21.25 21.03 55,291,300 21.23 15.66
07-02-01 20.98 21.14 20.87 50,473,200 21.11 15.57
07-01-31 20.96 21.02 20.69 47,840,000 20.96 15.46
07-01-30 21.09 21.13 20.82 61,693,700 20.93 15.44
07-01-29 20.80 21.14 20.70 99,681,400 20.89 15.41
07-01-26 20.69 20.90 20.51 62,234,300 20.53 15.15
07-01-25 20.87 21.04 20.60 57,199,100 20.60 15.20
07-01-24 20.60 20.88 20.57 55,953,800 20.84 15.38
Date Open High Low Vol Cls adjCls
07-01-23 20.85 20.88 20.46 66,796,000 20.55 15.16
07-01-22 20.92 21.02 20.65 77,064,300 20.79 15.34
07-01-19 20.62 20.87 20.60 64,459,100 20.82 15.36
07-01-18 20.89 20.90 20.50 101,259,500 20.65 15.24
07-01-17 21.25 21.50 20.78 192,479,200 21.04 15.52
07-01-16 22.10 22.30 21.78 132,197,800 22.30 16.45
07-01-12 21.79 22.15 21.62 90,707,700 22.13 16.33
07-01-11 21.61 22.05 21.03 99,263,900 21.92 16.17
07-01-10 21.09 21.62 21.03 76,346,900 21.52 15.88
Date Open High Low Vol Cls adjCls
07-01-09 21.18 21.21 20.86 54,381,000 21.03 15.52
07-01-08 21.25 21.34 20.95 52,839,100 21.01 15.50
07-01-05 21.09 21.15 20.76 64,550,800 21.10 15.57
07-01-04 20.63 21.33 20.56 88,902,300 21.17 15.62
07-01-03 20.45 20.88 20.14 69,001,200 20.35 15.01
06-12-29 20.34 20.53 20.23 37,099,300 20.25 14.94
06-12-28 20.40 20.48 20.33 29,665,000 20.42 15.07
06-12-27 20.26 20.50 20.22 31,892,600 20.40 15.05
06-12-26 20.03 20.29 20.03 30,535,300 20.15 14.87
Date Open High Low Vol Cls adjCls
06-12-22 20.36 20.43 20.08 35,337,100 20.08 14.81
06-12-21 20.60 20.67 20.21 48,988,800 20.37 15.03
06-12-20 20.70 20.94 20.57 30,772,600 20.60 15.20
06-12-19 20.65 20.72 20.46 47,440,100 20.66 15.24
06-12-18 21.05 21.30 20.66 48,970,900 20.84 15.38
06-12-15 20.99 21.20 20.86 81,300,400 20.96 15.46
06-12-14 20.73 21.14 20.41 49,471,000 20.77 15.32
06-12-13 20.88 20.89 20.66 47,987,600 20.70 15.27
06-12-12 20.68 20.84 20.47 45,888,000 20.73 15.29
Date Open High Low Vol Cls adjCls
06-12-11 20.62 20.92 20.60 37,802,100 20.70 15.27
06-12-08 20.66 20.85 20.54 41,723,600 20.68 15.26
06-12-07 21.01 21.25 20.64 55,815,100 20.65 15.24
06-12-06 21.14 21.21 20.83 46,963,900 20.90 15.42
06-12-05 21.21 21.40 21.11 33,748,700 21.12 15.58
06-12-04 21.09 21.45 20.81 62,659,300 21.22 15.66
06-12-01 21.32 21.40 20.60 65,117,600 20.93 15.44
06-11-30 21.24 21.49 21.07 47,485,000 21.40 15.79
06-11-29 21.21 21.45 21.10 55,212,100 21.24 15.67
Date Open High Low Vol Cls adjCls
06-11-28 20.91 21.13 20.76 53,901,800 20.98 15.48
06-11-27 21.47 21.49 20.95 52,691,900 21.02 15.51
06-11-24 21.46 21.75 21.42 23,076,000 21.59 15.93
06-11-22 21.81 21.84 21.54 41,640,800 21.73 16.03
06-11-21 22.19 22.27 21.38 87,522,600 21.57 15.91
06-11-20 21.87 22.35 21.50 65,794,500 22.27 16.43
06-11-17 22.19 22.50 21.84 56,835,000 22.10 16.31
06-11-16 22.33 22.41 22.06 65,568,900 22.33 16.47
06-11-15 21.93 22.37 21.76 104,300,100 22.32 16.47
Date Open High Low Vol Cls adjCls
06-11-14 21.17 21.93 21.11 74,391,100 21.88 16.14
06-11-13 20.61 21.07 20.58 45,829,100 21.00 15.49
06-11-10 20.49 20.64 20.42 31,864,200 20.58 15.18
06-11-09 20.82 20.97 20.38 52,833,700 20.42 15.07
06-11-08 20.72 20.90 20.50 52,943,400 20.71 15.28
06-11-07 20.78 21.17 20.73 48,489,800 20.80 15.35
06-11-06 20.42 20.91 20.32 47,833,000 20.82 15.36
06-11-03 20.66 20.69 20.35 47,924,400 20.51 15.13
06-11-02 20.64 20.92 20.57 68,204,800 20.68 15.18
Date Open High Low Vol Cls adjCls
06-11-01 21.37 21.42 20.96 57,883,600 21.02 15.43
06-10-31 21.32 21.43 21.19 55,491,300 21.34 15.67
06-10-30 21.02 21.33 20.96 41,171,900 21.26 15.61
06-10-27 21.68 21.77 20.90 99,919,800 21.10 15.49
06-10-26 21.75 21.83 21.61 44,042,700 21.77 15.98
06-10-25 21.55 21.84 21.53 53,309,500 21.72 15.95
06-10-24 21.46 21.84 21.45 62,841,600 21.62 15.87
06-10-23 21.28 21.60 21.12 53,105,200 21.45 15.75
06-10-20 21.18 21.45 21.05 61,151,200 21.33 15.66
Date Open High Low Vol Cls adjCls
06-10-19 21.00 21.19 20.63 73,635,800 21.03 15.44
06-10-18 21.60 21.63 21.03 115,013,500 21.11 15.50
06-10-17 21.19 21.23 20.83 117,951,400 20.90 15.35
06-10-16 21.93 22.03 21.56 93,626,600 21.61 15.87
06-10-13 21.40 21.85 21.38 78,944,400 21.60 15.86
06-10-12 21.11 21.55 20.95 81,941,100 21.49 15.78
06-10-11 20.76 21.28 20.74 106,865,400 20.89 15.34
06-10-10 20.53 21.02 20.42 73,980,400 20.89 15.34
06-10-09 20.52 20.79 20.46 46,476,300 20.62 15.14
Date Open High Low Vol Cls adjCls
06-10-06 20.61 20.70 20.41 63,556,800 20.63 15.15
06-10-05 20.80 20.98 20.66 53,715,500 20.78 15.26
06-10-04 20.50 20.88 20.49 78,890,600 20.82 15.29
06-10-03 20.40 20.79 20.17 80,567,600 20.57 15.10
06-10-02 20.56 20.75 20.40 51,710,400 20.44 15.01
06-09-29 20.90 20.95 20.52 73,305,600 20.57 15.10
06-09-28 20.46 20.83 20.45 98,036,700 20.77 15.25
06-09-27 20.06 20.75 20.05 131,829,700 20.39 14.97
06-09-26 19.39 19.98 19.32 95,999,900 19.96 14.66
Date Open High Low Vol Cls adjCls
06-09-25 19.17 19.51 19.03 55,961,500 19.41 14.25
06-09-22 19.18 19.36 19.03 48,765,500 19.07 14.00
06-09-21 19.45 19.66 19.14 59,113,600 19.19 14.09
06-09-20 19.51 19.69 19.44 60,897,400 19.49 14.31
06-09-19 19.65 19.70 19.24 62,041,700 19.42 14.26
06-09-18 19.46 19.75 19.44 54,073,800 19.65 14.43
06-09-15 19.92 19.96 19.49 71,462,900 19.51 14.32
06-09-14 19.75 19.82 19.50 53,450,900 19.78 14.52
06-09-13 19.78 19.99 19.60 63,946,600 19.83 14.56
Date Open High Low Vol Cls adjCls
06-09-12 19.38 19.87 19.32 58,584,500 19.75 14.50
06-09-11 19.25 19.56 19.12 57,210,500 19.40 14.24
06-09-08 19.26 19.54 19.20 49,942,000 19.45 14.28
06-09-07 19.23 19.50 19.06 76,842,800 19.22 14.11
06-09-06 19.63 19.82 19.27 76,688,700 19.31 14.18
06-09-05 19.95 20.02 19.64 80,198,200 19.99 14.68
06-09-01 19.90 19.95 19.55 68,302,800 19.88 14.60
06-08-31 19.82 19.84 19.53 46,176,100 19.57 14.37
06-08-30 19.63 20.00 19.56 70,874,700 19.84 14.57
Date Open High Low Vol Cls adjCls
06-08-29 19.46 19.70 19.21 74,624,700 19.68 14.45
06-08-28 19.06 19.45 19.02 68,405,300 19.38 14.23
06-08-25 18.45 19.00 18.43 67,059,700 18.90 13.88
06-08-24 18.38 18.57 18.31 48,177,800 18.56 13.63
06-08-23 18.48 18.56 18.24 58,397,100 18.38 13.50
06-08-22 18.17 18.41 18.08 67,402,200 18.34 13.47
06-08-21 18.30 18.35 18.08 55,186,800 18.25 13.40
06-08-18 18.40 18.53 18.33 61,895,700 18.40 13.51
06-08-17 18.68 18.70 18.34 63,929,800 18.56 13.63
Date Open High Low Vol Cls adjCls
06-08-16 18.27 18.69 18.13 68,487,700 18.61 13.66
06-08-15 18.17 18.18 17.94 49,983,300 18.13 13.31
06-08-14 17.54 18.04 17.53 61,408,800 17.87 13.12
06-08-11 17.66 17.79 17.36 41,429,700 17.41 12.78
06-08-10 17.37 17.82 17.30 56,529,900 17.75 13.03
06-08-09 17.61 17.83 17.34 56,902,300 17.40 12.78
06-08-08 17.45 17.65 17.29 45,404,900 17.36 12.75
06-08-07 17.38 17.49 17.26 32,853,500 17.32 12.72
06-08-04 17.61 17.67 17.26 52,987,200 17.49 12.84
Date Open High Low Vol Cls adjCls
06-08-03 17.49 17.50 17.22 58,432,000 17.33 12.72
06-08-02 17.66 17.79 17.56 41,676,800 17.59 12.84
06-08-01 17.89 17.89 17.50 39,658,000 17.66 12.89
06-07-31 18.08 18.16 17.98 42,813,200 18.00 13.14
06-07-28 17.60 18.26 17.58 67,306,400 18.18 13.27
06-07-27 17.74 17.88 17.42 54,399,100 17.47 12.75
06-07-26 17.59 17.74 17.25 58,194,900 17.50 12.78
06-07-25 17.48 17.77 17.31 47,364,300 17.54 12.81
06-07-24 17.18 17.66 17.15 54,838,700 17.48 12.76
Date Open High Low Vol Cls adjCls
06-07-21 17.00 17.40 16.84 82,603,200 17.15 12.52
06-07-20 17.97 18.00 17.07 136,083,600 17.10 12.48
06-07-19 18.25 18.64 18.05 84,949,400 18.49 13.50
06-07-18 17.95 18.27 17.63 69,040,900 18.21 13.29
06-07-17 17.84 18.12 17.67 63,855,500 17.84 13.02
06-07-14 17.72 18.10 17.68 65,420,500 17.88 13.05
06-07-13 17.81 18.08 17.69 78,659,200 17.72 12.94
06-07-12 18.57 18.58 17.87 76,732,200 17.88 13.05
06-07-11 18.06 18.67 18.00 76,813,100 18.67 13.63
Date Open High Low Vol Cls adjCls
06-07-10 18.64 18.72 18.11 43,060,600 18.18 13.27
06-07-07 18.71 18.95 18.50 57,542,500 18.56 13.55
06-07-06 18.81 18.94 18.75 35,026,000 18.85 13.76
06-07-05 19.20 19.26 18.74 51,632,300 18.75 13.69
06-07-03 19.27 19.39 19.14 25,048,100 19.36 14.13
06-06-30 19.28 19.32 18.94 54,002,100 19.00 13.87
06-06-29 18.76 19.36 18.67 76,666,000 19.32 14.10
06-06-28 18.12 18.71 18.07 65,687,300 18.66 13.62
06-06-27 18.65 18.70 18.05 61,133,200 18.05 13.18
Date Open High Low Vol Cls adjCls
06-06-26 18.15 18.33 18.12 36,205,800 18.28 13.35
06-06-23 18.25 18.29 18.00 48,909,400 18.00 13.14
06-06-22 18.45 18.54 18.15 45,409,300 18.25 13.32
06-06-21 18.22 18.60 18.20 53,899,700 18.40 13.43
06-06-20 18.28 18.41 18.07 50,887,900 18.15 13.25
06-06-19 18.51 18.64 18.20 61,509,400 18.24 13.32
06-06-16 18.06 18.47 18.04 83,664,700 18.30 13.36
06-06-15 17.80 18.17 17.77 71,506,000 18.12 13.23
06-06-14 17.49 17.85 17.49 117,591,300 17.73 12.94
Date Open High Low Vol Cls adjCls
06-06-13 16.79 17.29 16.75 116,064,700 17.12 12.50
06-06-12 17.25 17.35 16.75 64,666,000 16.86 12.31
06-06-09 17.11 17.26 17.10 83,418,800 17.16 12.53
06-06-08 17.24 17.36 17.05 114,389,700 17.11 12.49
06-06-07 17.78 17.79 17.33 108,997,200 17.39 12.70
06-06-06 18.05 18.06 17.67 82,277,100 17.79 12.99
06-06-05 18.26 18.35 17.89 63,914,200 17.98 13.13
06-06-02 18.07 18.31 17.96 71,258,300 18.23 13.31
06-06-01 18.05 18.15 17.79 76,997,200 18.04 13.17
Date Open High Low Vol Cls adjCls
06-05-31 17.89 18.19 17.77 76,030,000 18.02 13.16
06-05-30 18.21 18.22 17.77 65,587,400 17.81 13.00
06-05-26 18.13 18.31 18.01 61,157,600 18.22 13.30
06-05-25 17.97 18.06 17.74 68,212,600 18.05 13.18
06-05-24 18.01 18.06 17.76 108,894,700 17.89 13.06
06-05-23 18.13 18.27 17.89 89,346,200 17.95 13.10
06-05-22 18.13 18.45 17.97 84,566,300 18.01 13.15
06-05-19 18.00 18.48 17.94 189,166,200 18.36 13.40
06-05-18 18.73 18.89 18.49 76,112,600 18.65 13.62
Date Open High Low Vol Cls adjCls
06-05-17 18.96 19.02 18.65 83,390,900 18.66 13.62
06-05-16 19.26 19.35 18.93 67,068,600 19.06 13.91
06-05-15 19.06 19.35 19.00 62,462,200 19.32 14.10
06-05-12 19.28 19.52 19.03 66,530,900 19.04 13.90
06-05-11 19.58 19.60 19.21 56,976,700 19.36 14.13
06-05-10 19.85 19.98 19.50 60,520,500 19.58 14.29
06-05-09 19.93 20.10 19.79 66,287,600 19.90 14.53
06-05-08 19.64 20.22 19.64 102,795,400 20.11 14.68
06-05-05 19.43 19.65 19.37 51,087,200 19.51 14.24
Date Open High Low Vol Cls adjCls
06-05-04 19.28 19.45 19.21 42,441,200 19.34 14.12
06-05-03 19.52 19.87 19.12 68,692,200 19.16 13.99
06-05-02 19.64 19.72 19.51 52,909,500 19.59 14.23
06-05-01 20.06 20.16 19.46 75,869,800 19.49 14.16
06-04-28 19.99 20.27 19.91 89,978,400 19.98 14.51
06-04-27 19.39 20.20 19.20 134,460,200 20.08 14.58
06-04-26 19.15 19.58 19.12 85,359,800 19.49 14.16
06-04-25 18.94 19.20 18.75 90,281,100 19.15 13.91
06-04-24 18.93 19.25 18.90 67,594,200 18.91 13.73
Date Open High Low Vol Cls adjCls
06-04-21 19.52 20.00 19.02 92,182,400 19.06 13.84
06-04-20 19.77 19.94 19.40 127,052,000 19.45 14.13
06-04-19 19.32 19.60 19.20 103,771,800 19.56 14.21
06-04-18 19.26 19.48 18.60 78,082,100 19.39 14.08
06-04-17 19.41 19.53 18.99 76,273,800 19.19 13.94
06-04-13 19.19 19.59 19.17 77,378,500 19.45 14.13
06-04-12 19.14 19.27 19.10 44,072,500 19.12 13.89
06-04-11 19.43 19.46 19.12 60,169,600 19.16 13.92
06-04-10 19.30 19.47 19.25 52,152,400 19.36 14.06
Date Open High Low Vol Cls adjCls
06-04-07 19.46 19.56 19.24 54,523,300 19.24 13.97
06-04-06 19.49 19.60 19.33 51,707,700 19.38 14.08
06-04-05 19.34 19.53 19.28 73,019,400 19.48 14.15
06-04-04 19.39 19.50 19.25 67,093,000 19.30 14.02
06-04-03 19.68 19.70 19.34 73,344,300 19.35 14.05
06-03-31 19.78 19.88 19.35 87,499,200 19.46 14.13
06-03-30 19.90 20.03 19.65 70,641,700 19.70 14.31
06-03-29 19.61 19.96 19.51 78,986,300 19.82 14.40
06-03-28 19.75 19.86 19.56 72,692,200 19.58 14.22
Date Open High Low Vol Cls adjCls
06-03-27 19.62 19.92 19.62 60,280,300 19.75 14.34
06-03-24 19.75 19.82 19.31 60,424,100 19.60 14.24
06-03-23 19.98 20.16 19.69 84,336,400 19.70 14.31
06-03-22 19.66 20.04 19.60 84,910,700 19.98 14.51
06-03-21 19.78 20.32 19.60 124,284,600 19.78 14.37
06-03-20 19.45 19.95 19.45 58,650,100 19.62 14.25
06-03-17 19.75 19.77 19.40 110,821,300 19.54 14.19
06-03-16 20.05 20.08 19.64 66,058,200 19.65 14.27
06-03-15 19.79 19.97 19.73 69,788,800 19.92 14.47
Date Open High Low Vol Cls adjCls
06-03-14 19.73 19.90 19.64 69,318,400 19.76 14.35
06-03-13 19.95 20.50 19.69 80,524,700 19.73 14.33
06-03-10 19.83 20.02 19.78 61,506,700 19.85 14.42
06-03-09 20.05 20.16 19.73 69,718,300 19.75 14.34
06-03-08 20.01 20.19 19.82 82,850,000 20.01 14.53
06-03-07 20.15 20.20 19.83 90,707,500 20.06 14.57
06-03-06 20.43 20.56 20.23 81,728,300 20.30 14.74
06-03-03 19.97 20.48 19.86 202,812,000 20.32 14.76
06-03-02 20.68 20.84 20.38 86,237,800 20.49 14.88
Date Open High Low Vol Cls adjCls
06-03-01 20.73 21.00 20.67 80,722,800 20.80 15.11
06-02-28 20.55 21.01 20.50 93,248,100 20.60 14.96
06-02-27 20.47 20.79 20.43 87,156,900 20.52 14.90
06-02-24 20.19 20.53 20.13 73,154,000 20.36 14.79
06-02-23 20.18 20.49 19.88 85,297,300 20.29 14.74
06-02-22 20.42 20.45 19.90 138,566,500 20.15 14.64
06-02-21 20.66 20.75 20.50 67,212,800 20.62 14.98
06-02-17 21.00 21.04 20.56 116,649,100 20.61 14.97
06-02-16 21.36 21.45 21.18 70,607,000 21.35 15.51
Date Open High Low Vol Cls adjCls
06-02-15 21.35 21.47 21.21 67,175,700 21.35 15.51
06-02-14 21.18 21.47 21.13 60,125,600 21.37 15.52
06-02-13 21.18 21.44 21.07 65,889,500 21.13 15.35
06-02-10 21.02 21.34 20.81 83,023,300 21.29 15.46
06-02-09 20.77 21.25 20.72 81,803,900 21.00 15.25
06-02-08 20.78 20.84 20.54 77,601,800 20.67 15.01
06-02-07 20.62 20.94 20.52 95,298,200 20.67 15.01
06-02-06 20.85 20.85 20.50 66,858,200 20.61 14.97
06-02-03 21.14 21.17 20.73 101,402,300 20.74 15.06
Date Open High Low Vol Cls adjCls
06-02-02 21.56 21.68 21.18 87,473,400 21.20 15.33
06-02-01 21.24 21.59 21.23 71,658,400 21.55 15.58
06-01-31 21.69 21.71 21.25 79,350,800 21.26 15.37
06-01-30 21.83 21.93 21.59 60,422,500 21.65 15.65
06-01-27 21.75 21.90 21.55 75,188,600 21.67 15.67
06-01-26 21.40 21.75 21.27 101,961,600 21.49 15.54
06-01-25 21.40 21.42 21.10 110,311,300 21.21 15.33
06-01-24 21.53 21.59 21.24 105,641,800 21.28 15.38
06-01-23 21.92 21.93 21.10 155,081,900 21.35 15.43
Date Open High Low Vol Cls adjCls
06-01-20 22.44 22.47 21.75 155,195,000 21.76 15.73
06-01-19 22.80 22.87 22.39 196,293,400 22.40 16.19
06-01-18 22.87 23.06 22.36 282,028,400 22.60 16.34
06-01-17 25.59 25.75 25.32 88,055,500 25.52 18.45
06-01-13 25.96 26.18 25.54 46,308,900 25.79 18.64
06-01-12 26.05 26.52 25.87 54,026,700 25.97 18.77
06-01-11 26.13 26.33 25.90 52,999,900 26.14 18.90
06-01-10 26.29 26.41 25.92 47,031,300 26.12 18.88
06-01-09 26.39 26.51 26.09 39,457,800 26.47 19.14
Date Open High Low Vol Cls adjCls
06-01-06 26.48 26.63 26.21 45,703,200 26.31 19.02
06-01-05 25.93 26.47 25.91 54,876,800 26.27 18.99
06-01-04 25.60 25.94 25.59 46,188,800 25.91 18.73
06-01-03 25.19 25.64 24.90 56,401,200 25.57 18.48
05-12-30 25.01 25.15 24.87 31,681,600 24.96 18.04
05-12-29 25.41 25.55 25.01 26,749,300 25.07 18.12
05-12-28 25.52 25.64 25.36 26,518,000 25.44 18.39
05-12-27 26.03 26.10 25.43 28,968,400 25.46 18.40
05-12-23 26.00 26.15 25.88 16,616,900 25.97 18.77
Date Open High Low Vol Cls adjCls
05-12-22 25.89 26.08 25.79 26,452,100 25.97 18.77
05-12-21 25.85 26.19 25.60 34,541,900 25.88 18.71
05-12-20 25.80 26.10 25.67 45,877,700 25.81 18.66
05-12-19 26.37 26.45 25.78 45,251,900 25.78 18.64
05-12-16 26.58 26.68 26.38 72,050,600 26.38 19.07
05-12-15 26.59 26.90 26.52 69,675,900 26.58 19.21
05-12-14 26.67 26.85 26.49 107,658,500 26.63 19.25
05-12-13 26.36 26.89 26.31 46,475,500 26.72 19.32
05-12-12 26.19 26.82 26.12 75,565,800 26.62 19.24
Date Open High Low Vol Cls adjCls
05-12-09 25.28 26.12 25.17 80,102,100 26.08 18.85
05-12-08 26.32 26.32 25.34 104,607,200 25.70 18.58
05-12-07 26.67 26.69 26.03 65,558,600 26.15 18.90
05-12-06 27.04 27.13 26.62 50,918,500 26.67 19.28
05-12-05 27.28 27.28 26.79 47,747,700 26.90 19.45
05-12-02 27.13 27.49 27.11 51,722,600 27.43 19.83
05-12-01 26.94 27.29 26.79 49,840,000 27.18 19.65
05-11-30 26.74 26.86 26.62 50,114,500 26.68 19.29
05-11-29 26.95 27.13 26.72 56,364,700 26.78 19.36
Date Open High Low Vol Cls adjCls
05-11-28 26.94 27.10 26.74 78,716,200 26.86 19.42
05-11-25 26.58 27.15 26.54 45,653,800 26.81 19.38
05-11-23 26.14 26.92 26.08 80,686,900 26.64 19.26
05-11-22 25.08 26.26 25.06 86,040,000 26.16 18.91
05-11-21 25.33 25.50 25.07 34,916,400 25.25 18.25
05-11-18 25.32 25.41 25.07 38,919,000 25.30 18.29
05-11-17 25.15 25.25 24.91 39,396,500 25.11 18.15
05-11-16 25.10 25.15 24.61 49,435,300 24.91 18.01
05-11-15 25.18 25.36 25.04 37,542,700 25.08 18.13
Date Open High Low Vol Cls adjCls
05-11-14 25.20 25.41 25.17 31,035,000 25.37 18.34
05-11-11 25.39 25.45 25.06 40,317,600 25.13 18.17
05-11-10 25.21 25.32 24.92 82,211,500 25.24 18.25
05-11-09 24.50 24.86 24.46 39,819,700 24.80 17.93
05-11-08 24.38 24.66 24.21 39,967,500 24.55 17.75
05-11-07 24.08 24.55 23.95 49,974,300 24.50 17.71
05-11-04 23.98 24.01 23.66 37,057,500 23.99 17.34
05-11-03 23.54 23.98 23.53 63,945,100 23.89 17.27
05-11-02 22.74 23.40 22.70 63,804,900 23.37 16.84
Date Open High Low Vol Cls adjCls
05-11-01 23.18 23.27 22.53 84,900,700 22.65 16.32
05-10-31 23.44 23.69 23.42 58,127,600 23.50 16.93
05-10-28 22.98 23.37 22.78 55,358,800 23.33 16.81
05-10-27 23.04 23.19 22.83 41,690,800 22.84 16.45
05-10-26 23.06 23.30 22.99 51,506,100 23.07 16.62
05-10-25 22.94 23.30 22.83 54,626,000 23.11 16.65
05-10-24 23.26 23.32 22.90 53,173,300 23.10 16.64
05-10-21 23.76 23.85 23.13 63,304,300 23.15 16.68
05-10-20 23.59 23.78 23.45 62,486,500 23.62 17.02
Date Open High Low Vol Cls adjCls
05-10-19 22.99 23.71 22.75 91,423,500 23.69 17.07
05-10-18 23.58 23.99 23.48 78,862,600 23.72 17.09
05-10-17 23.18 23.48 23.12 45,289,800 23.46 16.90
05-10-14 23.23 23.29 23.00 44,232,300 23.23 16.74
05-10-13 23.33 23.47 22.91 68,060,200 23.20 16.71
05-10-12 23.08 23.29 22.79 77,117,900 23.24 16.74
05-10-11 23.52 23.58 23.29 41,646,800 23.42 16.87
05-10-10 23.85 23.89 23.33 38,495,300 23.42 16.87
05-10-07 23.85 23.96 23.74 30,718,200 23.82 17.16
Date Open High Low Vol Cls adjCls
05-10-06 24.12 24.24 23.50 61,527,000 23.76 17.12
05-10-05 24.55 24.59 24.07 45,711,500 24.07 17.34
05-10-04 24.64 24.92 24.41 52,847,800 24.50 17.65
05-10-03 24.74 24.96 24.58 49,168,200 24.60 17.72
05-09-30 24.47 24.68 24.43 37,520,600 24.65 17.76
05-09-29 23.99 24.52 23.92 55,900,900 24.48 17.64
05-09-28 23.95 24.17 23.87 68,717,500 23.95 17.25
05-09-27 24.24 24.42 23.80 57,300,400 23.83 17.17
05-09-26 24.46 24.50 24.16 52,193,800 24.22 17.45
Date Open High Low Vol Cls adjCls
05-09-23 24.53 24.56 24.35 41,386,700 24.38 17.56
05-09-22 24.48 24.74 24.31 42,372,800 24.56 17.69
05-09-21 24.82 24.84 24.48 48,989,500 24.50 17.65
05-09-20 24.75 25.05 24.47 41,848,200 24.48 17.64
05-09-19 24.80 24.87 24.45 37,848,500 24.68 17.78
05-09-16 24.76 24.92 24.68 72,332,800 24.81 17.87
05-09-15 24.61 24.71 24.33 51,583,200 24.55 17.69
05-09-14 24.91 25.04 24.44 59,291,600 24.49 17.64
05-09-13 24.86 25.17 24.85 57,202,700 24.90 17.94
Date Open High Low Vol Cls adjCls
05-09-12 25.32 25.32 24.90 50,565,500 24.99 18.00
05-09-09 25.85 25.87 25.19 99,695,900 25.25 18.19
05-09-08 25.67 26.12 25.63 55,398,500 26.09 18.80
05-09-07 25.63 25.75 25.47 35,810,100 25.66 18.49
05-09-06 25.48 25.74 25.43 37,063,400 25.70 18.51
05-09-02 25.38 25.42 25.20 33,334,500 25.28 18.21
05-09-01 25.58 25.63 25.24 49,495,400 25.26 18.20
05-08-31 25.63 25.78 25.46 41,497,200 25.72 18.53
05-08-30 25.65 25.70 25.39 41,536,900 25.57 18.42
Date Open High Low Vol Cls adjCls
05-08-29 25.36 25.83 25.32 37,652,200 25.73 18.54
05-08-26 25.48 25.60 25.31 37,205,900 25.41 18.31
05-08-25 25.47 25.66 25.42 31,624,200 25.46 18.34
05-08-24 25.67 26.09 25.51 47,565,800 25.53 18.39
05-08-23 26.21 26.28 25.71 46,010,000 25.72 18.53
05-08-22 25.75 26.23 25.74 39,766,100 26.06 18.77
05-08-19 25.94 25.98 25.61 38,310,800 25.65 18.48
05-08-18 25.97 26.10 25.81 37,985,700 25.88 18.64
05-08-17 26.06 26.18 25.95 46,718,500 26.09 18.80
Date Open High Low Vol Cls adjCls
05-08-16 26.18 26.28 25.97 57,319,000 26.00 18.73
05-08-15 26.25 26.67 26.23 34,077,200 26.53 19.11
05-08-12 26.42 26.55 26.18 63,074,500 26.31 18.95
05-08-11 26.52 26.82 26.36 58,664,800 26.82 19.32
05-08-10 26.98 27.42 26.79 61,089,200 26.88 19.36
05-08-09 26.80 27.19 26.74 46,902,400 26.90 19.38
05-08-08 26.87 26.98 26.00 27,948,300 26.71 19.24
05-08-05 27.02 27.09 26.63 46,185,700 26.77 19.29
05-08-04 27.48 27.55 27.01 45,198,700 27.01 19.46
Date Open High Low Vol Cls adjCls
05-08-03 27.47 27.66 27.45 32,677,200 27.64 19.91
05-08-02 27.19 27.63 27.15 40,887,400 27.56 19.80
05-08-01 27.24 27.38 27.10 34,737,200 27.11 19.47
05-07-29 27.29 27.34 27.14 41,287,900 27.14 19.50
05-07-28 27.07 27.43 26.96 54,438,300 27.34 19.64
05-07-27 26.85 27.13 26.62 48,199,200 27.06 19.44
05-07-26 26.66 27.00 26.53 51,978,200 26.89 19.32
05-07-25 26.85 26.91 26.43 49,767,600 26.52 19.05
05-07-22 27.16 27.24 26.75 54,527,900 26.75 19.22
Date Open High Low Vol Cls adjCls
05-07-21 27.52 27.54 26.98 62,008,800 27.03 19.42
05-07-20 27.09 27.45 26.85 125,881,500 27.44 19.71
05-07-19 28.62 28.84 28.41 90,418,200 28.71 20.62
05-07-18 28.21 28.32 28.00 36,667,600 28.23 20.28
05-07-15 27.96 28.33 27.81 43,558,000 28.30 20.33
05-07-14 27.90 28.13 27.73 68,554,200 27.88 20.03
05-07-13 27.69 27.80 27.54 44,086,700 27.59 19.82
05-07-12 27.64 27.86 27.43 40,837,400 27.75 19.93
05-07-11 27.39 27.70 27.34 45,578,400 27.70 19.90
Date Open High Low Vol Cls adjCls
05-07-08 26.64 27.28 26.58 45,807,100 27.28 19.60
05-07-07 26.27 26.56 26.15 45,597,400 26.56 19.08
05-07-06 26.72 26.99 26.46 45,479,700 26.50 19.04
05-07-05 26.13 26.76 26.08 42,739,100 26.68 19.17
05-07-01 26.23 26.37 26.10 30,414,000 26.21 18.83
05-06-30 26.41 26.49 26.01 45,129,600 26.02 18.69
05-06-29 26.30 26.43 26.10 33,784,300 26.25 18.86
05-06-28 25.77 26.44 25.73 55,753,700 26.33 18.91
05-06-27 26.15 26.26 25.82 47,178,400 25.86 18.58
Date Open High Low Vol Cls adjCls
05-06-24 26.86 26.89 26.05 63,600,500 26.10 18.75
05-06-23 27.15 27.53 26.77 61,673,000 26.77 19.23
05-06-22 27.31 27.41 27.05 32,816,100 27.11 19.47
05-06-21 26.91 27.26 26.87 48,227,300 27.18 19.52
05-06-20 26.92 27.17 26.70 35,186,800 26.90 19.32
05-06-17 27.39 27.61 27.06 58,919,300 27.12 19.48
05-06-16 26.97 27.30 26.81 51,069,500 27.12 19.48
05-06-15 26.86 26.98 26.25 60,011,300 26.94 19.35
05-06-14 26.92 27.15 26.69 37,499,600 26.70 19.18
Date Open High Low Vol Cls adjCls
05-06-13 26.91 27.14 26.74 49,858,500 27.00 19.39
05-06-10 27.51 27.51 26.79 74,824,000 26.98 19.38
05-06-09 27.21 27.74 27.05 76,005,400 27.70 19.90
05-06-08 27.10 27.20 26.95 42,500,000 27.10 19.47
05-06-07 27.30 27.45 26.86 60,604,200 26.86 19.29
05-06-06 27.40 27.44 26.95 47,224,400 27.17 19.52
05-06-03 27.65 27.75 27.25 55,343,100 27.33 19.63
05-06-02 27.19 27.74 27.17 54,343,400 27.59 19.82
05-06-01 26.80 27.52 26.78 77,530,200 27.29 19.60
Date Open High Low Vol Cls adjCls
05-05-31 27.26 27.38 26.90 62,666,000 26.96 19.37
05-05-27 27.18 27.40 27.06 49,826,600 27.39 19.68
05-05-26 27.12 27.39 27.07 59,779,000 27.37 19.66
05-05-25 26.82 27.05 26.70 81,197,900 27.00 19.39
05-05-24 26.38 26.98 26.35 76,674,100 26.96 19.37
05-05-23 26.50 26.64 26.21 65,404,500 26.50 19.04
05-05-20 25.91 26.39 25.85 53,930,700 26.35 18.93
05-05-19 25.94 26.06 25.81 51,994,800 26.01 18.68
05-05-18 25.71 26.03 25.60 68,753,500 25.93 18.63
Date Open High Low Vol Cls adjCls
05-05-17 25.17 25.72 25.15 62,302,100 25.70 18.46
05-05-16 25.07 25.35 25.00 45,569,200 25.33 18.20
05-05-13 25.00 25.30 24.90 67,874,000 25.12 18.04
05-05-12 24.79 25.05 24.05 82,029,500 24.84 17.84
05-05-11 24.74 24.80 24.36 58,065,800 24.77 17.79
05-05-10 24.61 24.83 24.20 59,638,900 24.67 17.72
05-05-09 24.41 24.80 24.34 57,982,700 24.80 17.81
05-05-06 24.44 24.50 24.31 54,715,400 24.49 17.59
05-05-05 24.13 24.48 24.10 64,257,800 24.26 17.43
Date Open High Low Vol Cls adjCls
05-05-04 23.82 24.20 23.67 62,027,600 24.11 17.32
05-05-03 23.46 23.91 23.42 67,738,300 23.83 17.06
05-05-02 23.50 23.57 23.35 41,187,800 23.55 16.86
05-04-29 23.43 23.59 23.06 55,078,900 23.52 16.84
05-04-28 23.35 23.62 23.12 57,393,400 23.19 16.60
05-04-27 23.18 23.62 23.10 56,785,200 23.51 16.83
05-04-26 23.23 23.90 23.19 71,256,500 23.32 16.70
05-04-25 23.33 23.55 23.21 53,857,700 23.41 16.76
05-04-22 23.27 23.31 23.06 65,435,600 23.24 16.64
Date Open High Low Vol Cls adjCls
05-04-21 22.98 23.39 22.93 87,063,100 23.36 16.72
05-04-20 23.40 23.44 22.63 110,176,600 22.66 16.22
05-04-19 22.51 22.69 22.30 83,774,200 22.63 16.20
05-04-18 22.23 22.49 22.10 53,761,600 22.21 15.90
05-04-15 22.22 22.50 21.94 92,484,400 22.12 15.84
05-04-14 22.74 22.80 22.47 68,014,000 22.49 16.10
05-04-13 23.14 23.18 22.70 54,061,100 22.82 16.34
05-04-12 23.12 23.25 22.64 84,545,900 23.22 16.62
05-04-11 23.30 23.34 23.05 41,972,300 23.12 16.55
Date Open High Low Vol Cls adjCls
05-04-08 23.38 23.70 23.25 45,961,000 23.29 16.67
05-04-07 23.02 23.42 23.02 53,264,800 23.41 16.76
05-04-06 23.21 23.31 23.00 53,942,200 23.05 16.50
05-04-05 23.00 23.25 22.97 48,086,400 23.13 16.56
05-04-04 23.10 23.11 22.65 60,426,700 22.93 16.42
05-04-01 23.34 23.44 22.90 68,253,800 23.01 16.47
05-03-31 23.51 23.54 23.13 41,543,800 23.23 16.63
05-03-30 23.28 23.54 23.00 62,360,100 23.49 16.82
05-03-29 23.34 23.40 23.05 53,920,200 23.15 16.57
Date Open High Low Vol Cls adjCls
05-03-28 23.34 23.65 23.27 42,922,000 23.30 16.68
05-03-24 23.52 23.61 23.18 34,664,000 23.18 16.59
05-03-23 23.02 23.51 22.96 54,286,400 23.39 16.75
05-03-22 23.57 23.66 23.00 49,092,300 23.02 16.48
05-03-21 23.46 23.66 23.25 39,608,900 23.50 16.82
05-03-18 23.61 23.66 23.37 62,777,800 23.41 16.76
05-03-17 23.51 23.67 23.35 49,047,800 23.41 16.76
05-03-16 23.56 24.04 23.51 59,791,000 23.54 16.85
05-03-15 24.35 24.42 23.83 47,097,500 23.88 17.10
Date Open High Low Vol Cls adjCls
05-03-14 24.25 24.43 24.11 45,827,400 24.27 17.38
05-03-11 25.06 25.10 24.00 114,213,100 24.20 17.33
05-03-10 24.93 25.12 24.34 81,906,000 24.85 17.79
05-03-09 24.87 25.23 24.75 64,168,700 24.84 17.78
05-03-08 24.97 25.43 24.78 55,791,600 24.80 17.75
05-03-07 24.68 25.47 24.55 88,515,000 25.11 17.98
05-03-04 24.70 25.01 24.49 66,040,200 24.68 17.67
05-03-03 24.50 24.60 24.23 85,790,700 24.50 17.54
05-03-02 24.40 24.80 24.35 78,910,100 24.52 17.55
Date Open High Low Vol Cls adjCls
05-03-01 24.36 24.76 24.33 84,308,400 24.62 17.63
05-02-28 24.16 24.49 23.86 78,925,000 23.99 17.17
05-02-25 23.66 24.12 23.57 73,552,200 24.09 17.25
05-02-24 23.31 23.72 23.15 78,619,300 23.70 16.97
05-02-23 23.92 23.93 23.05 92,071,900 23.31 16.69
05-02-22 23.77 24.41 23.64 80,059,700 23.76 17.01
05-02-18 23.67 24.08 23.64 58,126,700 24.02 17.20
05-02-17 24.20 24.32 23.55 80,239,800 23.63 16.92
05-02-16 24.31 24.40 24.13 85,307,400 24.14 17.28
Date Open High Low Vol Cls adjCls
05-02-15 24.19 24.63 24.16 80,599,700 24.47 17.52
05-02-14 24.04 24.39 24.00 59,197,400 24.31 17.40
05-02-11 23.23 24.34 23.18 101,956,900 24.17 17.30
05-02-10 23.44 23.59 23.22 74,162,700 23.50 16.82
05-02-09 23.42 23.48 23.16 69,909,500 23.30 16.68
05-02-08 22.95 23.50 22.93 85,233,700 23.41 16.76
05-02-07 22.93 23.18 22.88 53,757,300 22.91 16.40
05-02-04 22.38 23.02 22.37 67,594,800 23.00 16.47
05-02-03 22.49 22.64 22.17 60,735,900 22.38 16.02
Date Open High Low Vol Cls adjCls
05-02-02 22.66 22.76 22.50 73,565,400 22.58 16.11
05-02-01 22.49 22.75 22.39 67,031,800 22.63 16.14
05-01-31 22.45 22.55 22.27 60,540,400 22.45 16.02
05-01-28 22.35 22.57 22.08 76,572,300 22.24 15.87
05-01-27 22.38 22.52 22.17 78,986,900 22.31 15.92
05-01-26 22.49 22.59 22.30 69,891,500 22.42 15.99
05-01-25 22.22 22.54 22.17 94,826,800 22.26 15.88
05-01-24 22.49 22.54 21.89 83,759,500 21.99 15.69
05-01-21 22.58 22.71 22.38 80,971,200 22.42 15.99
Date Open High Low Vol Cls adjCls
05-01-20 22.52 22.83 22.40 68,547,100 22.58 16.11
05-01-19 22.96 22.97 22.55 71,776,900 22.60 16.12
05-01-18 22.87 22.95 22.64 63,728,200 22.94 16.36
05-01-14 22.96 23.13 22.90 65,148,200 23.02 16.42
05-01-13 23.11 23.21 22.75 73,856,600 22.82 16.28
05-01-12 23.22 23.33 22.87 143,219,700 23.16 16.52
05-01-11 22.71 22.78 22.40 114,083,400 22.54 16.08
05-01-10 22.91 23.02 22.75 65,393,900 22.88 16.32
05-01-07 22.73 22.93 22.47 82,523,000 22.80 16.27
Date Open High Low Vol Cls adjCls
05-01-06 22.58 22.73 22.41 63,440,900 22.46 16.02
05-01-05 22.47 22.78 22.37 73,848,800 22.39 15.97
05-01-04 23.19 23.21 22.35 93,729,100 22.61 16.13
05-01-03 23.64 23.79 23.05 64,246,900 23.07 16.46
04-12-31 23.35 23.49 23.24 31,951,800 23.39 16.69
04-12-30 23.23 23.43 23.17 32,584,800 23.25 16.59
04-12-29 23.16 23.54 23.13 48,375,600 23.25 16.59
04-12-28 23.36 23.54 23.25 41,466,900 23.28 16.61
04-12-27 23.65 23.70 23.25 38,878,600 23.37 16.67
Date Open High Low Vol Cls adjCls
04-12-23 23.39 23.60 23.35 35,032,100 23.54 16.79
04-12-22 23.46 23.81 23.38 55,746,800 23.45 16.73
04-12-21 23.06 23.50 22.98 67,182,000 23.49 16.76
04-12-20 22.80 23.08 22.66 50,719,500 22.70 16.19
04-12-17 22.75 23.10 22.51 93,531,700 22.77 16.24
04-12-16 23.01 23.38 22.82 63,974,700 22.87 16.32
04-12-15 23.27 23.46 23.05 64,347,800 23.14 16.51
04-12-14 22.92 23.30 22.85 76,379,900 23.24 16.58
04-12-13 22.66 22.81 22.44 57,206,500 22.63 16.14
Date Open High Low Vol Cls adjCls
04-12-10 22.67 22.90 22.50 73,460,100 22.56 16.09
04-12-09 22.82 23.11 22.55 112,089,700 22.76 16.24
04-12-08 23.49 23.52 23.00 78,960,300 23.01 16.41
04-12-07 23.97 24.25 23.46 68,931,000 23.48 16.75
04-12-06 23.92 24.19 23.71 63,400,700 24.01 17.13
04-12-03 24.43 24.50 23.90 142,326,300 23.91 17.06
04-12-02 23.11 23.40 22.63 109,438,600 22.71 16.20
04-12-01 22.50 23.10 22.45 84,149,400 23.10 16.48
04-11-30 23.04 23.09 22.35 88,946,000 22.38 15.97
Date Open High Low Vol Cls adjCls
04-11-29 23.30 23.60 22.77 66,808,800 23.06 16.45
04-11-26 23.39 23.62 23.18 23,031,100 23.21 16.56
04-11-24 23.54 23.68 23.31 52,012,100 23.61 16.84
04-11-23 23.73 23.93 23.15 92,066,600 23.37 16.67
04-11-22 23.96 24.12 23.82 58,668,000 24.10 17.19
04-11-19 24.68 24.73 24.11 80,311,000 24.16 17.24
04-11-18 24.26 24.99 24.21 66,373,900 24.80 17.69
04-11-17 23.99 24.54 23.96 80,856,100 24.32 17.35
04-11-16 23.63 23.88 23.46 61,415,500 23.84 17.01
Date Open High Low Vol Cls adjCls
04-11-15 23.56 23.79 23.41 66,704,100 23.77 16.96
04-11-12 23.32 23.76 22.88 92,808,700 23.69 16.90
04-11-11 23.03 23.27 22.89 67,583,100 23.17 16.53
04-11-10 22.91 23.04 22.54 88,258,000 22.86 16.31
04-11-09 23.20 23.25 22.98 47,597,700 23.08 16.46
04-11-08 23.22 23.41 23.12 51,251,300 23.23 16.57
04-11-05 23.15 23.38 23.12 73,254,400 23.36 16.66
04-11-04 22.48 22.88 22.48 61,146,600 22.88 16.32
04-11-03 23.00 23.12 22.41 85,151,700 22.67 16.17
Date Open High Low Vol Cls adjCls
04-11-02 22.34 22.83 22.26 70,811,600 22.61 16.10
04-11-01 22.19 22.49 22.15 49,790,900 22.44 15.98
04-10-29 22.33 22.50 22.17 62,332,400 22.26 15.85
04-10-28 21.95 22.61 21.94 66,702,100 22.27 15.86
04-10-27 21.36 22.22 21.31 63,922,000 22.00 15.67
04-10-26 21.40 21.46 21.20 58,924,900 21.40 15.24
04-10-25 21.22 21.55 21.22 60,217,200 21.31 15.18
04-10-22 21.64 21.77 21.26 58,136,500 21.30 15.17
04-10-21 21.64 21.91 21.41 76,560,700 21.69 15.45
Date Open High Low Vol Cls adjCls
04-10-20 20.73 21.46 20.73 81,351,700 21.45 15.27
04-10-19 21.06 21.31 20.76 84,806,900 20.80 14.81
04-10-18 20.56 20.80 20.35 60,292,700 20.79 14.80
04-10-15 20.67 20.83 20.38 69,746,900 20.61 14.68
04-10-14 20.98 21.05 20.45 83,884,100 20.51 14.61
04-10-13 21.36 21.53 20.86 149,009,700 20.99 14.95
04-10-12 20.32 20.52 20.22 78,499,600 20.28 14.44
04-10-11 20.68 20.84 20.31 49,603,700 20.61 14.68
04-10-08 21.05 21.27 20.49 67,165,500 20.55 14.63
Date Open High Low Vol Cls adjCls
04-10-07 21.11 21.57 21.09 74,716,700 21.24 15.13
04-10-06 21.17 21.30 20.94 57,720,900 21.13 15.05
04-10-05 21.04 21.48 20.98 72,053,700 21.32 15.18
04-10-04 21.17 21.35 20.85 74,330,300 21.13 15.05
04-10-01 20.30 20.92 20.23 73,823,500 20.85 14.85
04-09-30 20.17 20.38 19.83 72,528,600 20.06 14.29
04-09-29 19.77 20.26 19.72 63,569,000 20.07 14.29
04-09-28 20.09 20.35 19.64 78,060,400 19.68 14.01
04-09-27 19.97 20.42 19.85 56,423,800 19.92 14.19
Date Open High Low Vol Cls adjCls
04-09-24 20.45 20.70 20.07 62,089,700 20.13 14.33
04-09-23 20.47 20.61 20.27 68,326,100 20.38 14.51
04-09-22 21.00 21.05 20.42 62,599,600 20.42 14.54
04-09-21 21.16 21.35 20.98 59,345,700 21.08 15.01
04-09-20 20.47 21.25 20.45 74,890,500 20.92 14.90
04-09-17 20.29 20.62 19.90 93,816,900 20.59 14.66
04-09-16 20.47 20.60 20.07 57,764,200 20.11 14.32
04-09-15 20.61 20.62 20.20 59,712,200 20.42 14.54
04-09-14 20.83 20.96 20.55 52,849,200 20.77 14.79
Date Open High Low Vol Cls adjCls
04-09-13 20.77 21.18 20.60 81,674,100 20.80 14.81
04-09-10 20.21 20.70 19.98 67,196,300 20.57 14.65
04-09-09 19.90 20.33 19.71 95,633,700 20.17 14.36
04-09-08 19.88 20.06 19.69 75,333,400 19.72 14.04
04-09-07 20.23 20.25 19.73 77,890,100 19.89 14.16
04-09-03 19.97 20.18 19.85 172,209,600 20.05 14.28
04-09-02 21.40 21.72 21.26 71,285,400 21.63 15.40
04-09-01 21.10 21.70 21.03 61,731,300 21.43 15.26
04-08-31 21.40 21.49 20.86 79,067,200 21.29 15.16
Date Open High Low Vol Cls adjCls
04-08-30 21.99 22.04 21.57 43,030,700 21.60 15.38
04-08-27 21.86 22.27 21.82 47,383,800 22.02 15.68
04-08-26 21.86 21.91 21.70 44,164,900 21.77 15.50
04-08-25 21.69 22.13 21.53 60,583,200 21.95 15.63
04-08-24 22.18 22.20 21.56 52,267,600 21.67 15.43
04-08-23 21.82 22.10 21.76 50,437,200 21.89 15.59
04-08-20 21.92 21.95 21.61 58,080,900 21.62 15.40
04-08-19 22.17 22.27 21.74 57,308,500 22.01 15.67
04-08-18 21.40 22.24 21.37 61,340,100 22.22 15.82
Date Open High Low Vol Cls adjCls
04-08-17 21.70 21.86 21.49 57,635,800 21.51 15.32
04-08-16 21.57 21.92 21.34 59,703,500 21.42 15.25
04-08-13 21.50 21.66 21.03 71,215,300 21.56 15.35
04-08-12 21.95 22.05 21.19 70,257,800 21.24 15.13
04-08-11 22.16 22.26 21.81 60,898,200 22.16 15.78
04-08-10 22.67 22.73 22.20 56,624,800 22.54 16.05
04-08-09 22.93 22.99 22.53 44,138,600 22.57 16.07
04-08-06 23.25 23.47 22.69 55,989,300 22.77 16.21
04-08-05 24.05 24.21 23.25 55,750,000 23.67 16.86
Date Open High Low Vol Cls adjCls
04-08-04 24.04 24.27 23.70 56,196,400 23.97 17.07
04-08-03 24.78 24.99 24.11 59,729,200 24.17 17.18
04-08-02 24.04 24.94 23.94 67,142,500 24.90 17.70
04-07-30 23.87 24.64 23.85 83,593,700 24.38 17.33
04-07-29 23.70 24.45 23.62 104,103,900 24.24 17.23
04-07-28 23.12 23.56 22.82 78,531,400 23.46 16.68
04-07-27 23.20 23.44 22.98 87,134,700 23.27 16.54
04-07-26 22.86 23.09 22.66 81,010,800 22.97 16.33
04-07-23 23.04 23.16 22.63 75,635,600 22.67 16.12
Date Open High Low Vol Cls adjCls
04-07-22 22.48 23.49 22.46 75,064,700 23.27 16.54
04-07-21 23.49 23.52 22.51 72,208,300 22.56 16.04
04-07-20 22.98 23.27 22.96 60,254,800 23.24 16.52
04-07-19 22.84 23.25 22.76 58,998,200 22.91 16.29
04-07-16 23.45 23.47 22.65 85,373,900 22.73 16.16
04-07-15 23.47 23.57 23.14 95,308,000 23.15 16.46
04-07-14 24.10 24.17 23.25 283,538,400 23.38 16.62
04-07-13 26.36 26.49 26.05 77,788,900 26.14 18.58
04-07-12 26.06 26.32 25.68 59,662,200 26.24 18.66
Date Open High Low Vol Cls adjCls
04-07-09 26.45 26.73 26.39 38,190,800 26.57 18.89
04-07-08 26.27 26.55 26.13 47,125,200 26.22 18.64
04-07-07 26.12 26.58 26.06 45,902,500 26.34 18.73
04-07-06 26.02 26.28 25.68 60,479,300 26.11 18.56
04-07-02 26.83 26.86 26.25 46,758,300 26.33 18.72
04-07-01 27.39 27.48 26.69 68,757,000 27.02 19.21
04-06-30 27.73 27.90 27.32 50,573,400 27.60 19.62
04-06-29 27.20 27.62 27.15 52,663,300 27.60 19.62
04-06-28 27.92 27.97 27.23 51,702,300 27.38 19.47
Date Open High Low Vol Cls adjCls
04-06-25 27.77 28.10 27.13 68,915,000 27.78 19.75
04-06-24 28.46 28.60 27.88 55,033,300 27.95 19.87
04-06-23 28.04 28.56 27.86 51,711,400 28.52 20.28
04-06-22 27.61 28.09 27.46 46,902,000 28.04 19.93
04-06-21 27.85 28.21 27.50 43,528,400 27.52 19.57
04-06-18 27.50 27.90 27.34 52,413,700 27.64 19.65
04-06-17 27.98 28.04 27.59 38,966,500 27.63 19.64
04-06-16 28.35 28.39 28.10 34,035,000 28.12 19.99
04-06-15 28.25 28.65 28.16 47,001,700 28.43 20.21
Date Open High Low Vol Cls adjCls
04-06-14 28.23 28.35 27.85 37,832,900 27.99 19.90
04-06-10 28.51 28.68 28.36 42,508,600 28.64 20.36
04-06-09 28.78 28.85 28.38 46,163,000 28.40 20.19
04-06-08 28.52 29.01 28.43 48,237,500 28.99 20.61
04-06-07 28.44 28.77 28.23 37,487,500 28.75 20.44
04-06-04 28.40 28.50 28.03 62,251,700 28.14 20.01
04-06-03 27.87 27.90 27.36 56,286,200 27.41 19.49
04-06-02 28.41 28.42 27.89 49,706,200 28.01 19.91
04-06-01 28.37 28.72 28.08 51,164,300 28.33 20.14
Date Open High Low Vol Cls adjCls
04-05-28 28.52 28.98 28.49 48,045,200 28.55 20.30
04-05-27 28.49 28.54 28.18 55,379,500 28.45 20.23
04-05-26 28.06 28.48 27.99 50,431,600 28.37 20.17
04-05-25 27.65 28.31 27.48 65,523,400 28.10 19.98
04-05-24 27.81 27.92 27.56 45,718,100 27.74 19.72
04-05-21 27.73 27.75 27.35 46,798,400 27.55 19.59
04-05-20 27.32 27.62 27.23 52,381,300 27.41 19.49
04-05-19 27.61 27.95 27.11 77,032,600 27.11 19.27
04-05-18 27.20 27.47 27.06 55,177,200 27.15 19.30
Date Open High Low Vol Cls adjCls
04-05-17 26.52 27.30 26.44 64,859,800 26.84 19.08
04-05-14 27.39 27.49 26.91 51,872,800 27.04 19.22
04-05-13 27.39 27.61 27.10 59,959,000 27.44 19.51
04-05-12 27.60 27.77 26.82 81,059,000 27.57 19.60
04-05-11 26.85 27.78 26.79 82,353,000 27.77 19.74
04-05-10 26.29 26.67 26.14 71,539,700 26.55 18.88
04-05-07 25.93 26.83 25.93 69,608,900 26.47 18.82
04-05-06 25.93 26.13 25.78 54,138,700 25.98 18.47
04-05-05 26.43 26.58 26.01 41,486,800 26.20 18.63
Date Open High Low Vol Cls adjCls
04-05-04 26.32 26.63 25.95 60,991,900 26.28 18.66
04-05-03 26.05 26.35 25.61 61,588,700 26.04 18.48
04-04-30 26.22 26.35 25.72 71,322,000 25.73 18.26
04-04-29 26.43 26.73 25.81 76,355,500 26.13 18.55
04-04-28 26.68 27.06 26.28 61,432,500 26.35 18.70
04-04-27 27.23 27.29 26.87 53,607,000 26.88 19.08
04-04-26 27.54 27.58 26.91 56,761,000 27.15 19.27
04-04-23 26.80 27.57 26.65 65,204,700 27.53 19.54
04-04-22 25.97 26.75 25.85 65,165,300 26.52 18.83
Date Open High Low Vol Cls adjCls
04-04-21 26.13 26.50 25.83 61,959,800 26.28 18.66
04-04-20 26.69 26.91 26.03 50,610,200 26.07 18.51
04-04-19 26.41 26.74 26.30 51,522,500 26.68 18.94
04-04-16 26.76 26.82 26.26 63,905,000 26.45 18.78
04-04-15 27.41 27.42 26.57 90,498,900 26.66 18.92
04-04-14 27.21 27.61 27.13 79,211,500 27.37 19.43
04-04-13 27.87 27.88 27.44 83,164,700 27.67 19.64
04-04-12 27.70 27.77 27.23 51,016,700 27.60 19.59
04-04-08 28.08 28.14 27.20 71,791,400 27.37 19.43
Date Open High Low Vol Cls adjCls
04-04-07 28.08 28.13 27.48 72,680,200 27.62 19.61
04-04-06 28.25 28.45 28.04 70,147,800 28.27 20.07
04-04-05 28.30 28.56 28.12 47,534,500 28.55 20.27
04-04-02 28.00 28.12 27.65 78,672,000 28.12 19.96
04-04-01 27.37 27.78 27.28 55,051,700 27.38 19.44
04-03-31 27.42 27.47 27.02 57,809,100 27.20 19.31
04-03-30 27.43 27.54 27.10 62,191,000 27.43 19.47
04-03-29 27.65 27.95 27.50 66,249,300 27.69 19.66
04-03-26 27.78 27.85 27.32 65,644,100 27.38 19.44
Date Open High Low Vol Cls adjCls
04-03-25 26.90 27.80 26.86 84,754,400 27.79 19.73
04-03-24 26.22 26.87 26.16 69,501,200 26.53 18.83
04-03-23 26.50 26.70 26.10 70,217,700 26.16 18.57
04-03-22 26.26 26.49 26.03 73,006,200 26.23 18.62
04-03-19 27.05 27.37 26.38 83,734,500 26.49 18.80
04-03-18 27.74 27.81 27.11 70,686,100 27.20 19.31
04-03-17 27.44 27.90 27.33 55,548,300 27.79 19.73
04-03-16 27.32 27.51 26.72 67,306,500 27.16 19.28
04-03-15 27.57 27.59 27.03 54,857,000 27.10 19.24
Date Open High Low Vol Cls adjCls
04-03-12 27.50 27.73 27.36 56,526,800 27.69 19.66
04-03-11 27.09 27.79 27.04 97,958,600 27.08 19.22
04-03-10 28.04 28.25 27.17 88,033,100 27.31 19.39
04-03-09 27.75 28.10 27.52 92,538,800 27.98 19.86
04-03-08 29.06 29.10 27.62 105,763,200 27.70 19.66
04-03-05 28.96 29.38 28.77 118,682,400 28.95 20.55
04-03-04 29.07 29.70 29.05 60,135,800 29.65 21.05
04-03-03 29.56 29.66 28.84 68,249,000 29.04 20.61
04-03-02 29.75 30.14 29.56 65,223,700 29.60 21.01
Date Open High Low Vol Cls adjCls
04-03-01 29.04 29.75 28.85 65,372,800 29.69 21.08
04-02-27 29.70 29.73 29.10 58,987,700 29.20 20.73
04-02-26 29.54 29.87 29.35 45,906,300 29.50 20.94
04-02-25 29.43 29.77 29.30 54,661,900 29.62 21.03
04-02-24 28.80 29.43 28.77 68,433,000 29.20 20.73
04-02-23 29.99 30.03 28.65 92,175,800 29.00 20.59
04-02-20 30.09 30.10 29.50 70,620,300 30.00 21.30
04-02-19 30.94 31.10 29.85 60,100,700 29.89 21.22
04-02-18 30.84 30.96 30.54 42,232,600 30.60 21.72
Date Open High Low Vol Cls adjCls
04-02-17 30.38 30.89 30.21 40,220,700 30.81 21.87
04-02-13 31.00 31.19 29.86 63,292,500 30.14 21.40
04-02-12 30.95 31.38 30.72 38,205,500 30.74 21.82
04-02-11 30.87 31.16 30.53 52,150,100 30.99 22.00
04-02-10 30.68 30.91 30.33 36,344,100 30.54 21.68
04-02-09 31.10 31.10 30.48 36,540,300 30.57 21.70
04-02-06 30.05 30.94 29.99 55,401,000 30.88 21.92
04-02-05 30.35 30.44 29.75 74,618,700 29.92 21.24
04-02-04 30.95 31.00 30.01 79,361,900 30.02 21.31
Date Open High Low Vol Cls adjCls
04-02-03 30.44 31.43 30.32 62,375,400 31.40 22.26
04-02-02 30.90 30.95 30.21 65,039,500 30.32 21.50
04-01-30 30.88 30.99 30.35 64,192,400 30.52 21.64
04-01-29 31.56 31.56 30.52 84,928,900 30.89 21.90
04-01-28 31.88 32.20 31.17 61,499,400 31.38 22.25
04-01-27 32.30 32.35 31.60 51,436,200 31.63 22.42
04-01-26 31.70 32.49 31.70 41,329,300 32.43 22.99
04-01-23 31.90 32.01 31.48 45,845,000 31.75 22.51
04-01-22 32.27 32.36 31.59 51,950,200 31.63 22.42
Date Open High Low Vol Cls adjCls
04-01-21 32.24 32.30 31.82 56,228,700 32.20 22.83
04-01-20 32.99 33.06 32.28 47,694,300 32.61 23.12
04-01-16 33.37 33.38 32.68 54,502,900 32.89 23.32
04-01-15 32.71 33.41 32.67 82,565,000 33.06 23.44
04-01-14 33.79 33.85 33.14 75,452,000 33.39 23.67
04-01-13 34.33 34.39 33.26 68,191,900 33.59 23.81
04-01-12 34.27 34.33 33.86 50,664,500 34.15 24.21
04-01-09 33.83 34.60 33.80 56,841,100 33.97 24.08
04-01-08 34.17 34.35 33.90 50,596,000 34.24 24.27
Date Open High Low Vol Cls adjCls
04-01-07 33.33 34.00 33.22 63,665,000 33.99 24.10
04-01-06 32.92 33.00 32.62 38,007,600 32.90 23.32
04-01-05 32.52 32.97 32.40 42,611,900 32.91 23.33
04-01-02 32.36 32.60 32.03 37,343,200 32.16 22.80
03-12-31 32.24 32.49 31.91 32,092,800 32.05 22.72
03-12-30 32.23 32.37 31.94 31,563,100 32.04 22.71
03-12-29 31.54 32.21 31.51 36,514,900 32.15 22.79
03-12-26 31.18 31.54 31.14 11,868,800 31.36 22.23
03-12-24 31.07 31.26 30.90 15,596,500 31.08 22.03
Date Open High Low Vol Cls adjCls
03-12-23 30.50 31.14 30.37 37,282,300 31.11 22.06
03-12-22 30.39 30.79 30.17 33,894,800 30.42 21.57
03-12-19 30.99 31.15 30.36 55,145,700 30.57 21.67
03-12-18 30.31 30.99 30.29 52,707,200 30.90 21.91
03-12-17 30.29 30.57 29.96 57,924,100 30.17 21.39
03-12-16 30.23 30.45 29.71 56,367,000 30.26 21.45
03-12-15 31.50 31.53 30.10 60,872,700 30.24 21.44
03-12-12 31.13 31.18 30.49 48,042,500 30.86 21.88
03-12-11 30.50 30.99 30.33 56,879,100 30.91 21.91
Date Open High Low Vol Cls adjCls
03-12-10 30.30 30.49 29.66 81,153,700 30.42 21.57
03-12-09 31.86 31.93 30.11 81,626,300 30.25 21.45
03-12-08 31.93 32.29 31.33 66,864,300 31.64 22.43
03-12-05 32.46 32.73 32.00 66,215,400 32.10 22.76
03-12-04 33.49 33.71 32.85 61,217,300 33.54 23.78
03-12-03 34.07 34.34 33.25 49,743,600 33.34 23.64
03-12-02 34.19 34.40 33.81 41,987,300 33.85 24.00
03-12-01 33.82 34.14 33.52 47,063,000 34.04 24.13
03-11-28 33.14 33.63 33.13 13,253,800 33.54 23.78
Date Open High Low Vol Cls adjCls
03-11-26 33.40 33.60 32.89 42,781,700 33.35 23.64
03-11-25 33.43 33.74 33.05 38,861,700 33.07 23.45
03-11-24 32.50 33.49 32.50 45,783,200 33.46 23.72
03-11-21 32.18 32.37 31.93 45,646,200 32.32 22.91
03-11-20 32.25 32.79 31.76 59,523,800 31.83 22.57
03-11-19 31.91 32.61 31.72 47,996,500 32.52 23.06
03-11-18 32.51 32.63 31.81 57,338,800 31.84 22.57
03-11-17 32.40 32.58 31.66 64,927,100 32.23 22.85
03-11-14 33.84 33.98 32.70 59,409,400 32.80 23.25
Date Open High Low Vol Cls adjCls
03-11-13 33.90 33.99 33.43 52,569,600 33.78 23.95
03-11-12 33.57 34.29 33.51 49,291,000 34.10 24.18
03-11-11 33.25 33.44 33.11 41,184,300 33.41 23.69
03-11-10 34.01 34.14 33.23 54,424,600 33.39 23.67
03-11-07 34.42 34.51 33.74 48,461,500 33.87 24.01
03-11-06 33.90 34.22 33.44 42,140,200 34.12 24.19
03-11-05 33.67 33.88 33.24 45,615,300 33.74 23.92
03-11-04 33.91 34.00 33.57 42,009,400 33.68 23.86
03-11-03 33.33 34.11 33.15 53,324,900 34.04 24.12
Date Open High Low Vol Cls adjCls
03-10-31 32.93 33.13 32.77 39,557,700 32.95 23.35
03-10-30 33.08 33.28 32.83 55,581,700 32.89 23.30
03-10-29 32.51 32.92 32.43 47,727,900 32.80 23.24
03-10-28 31.64 32.74 31.56 57,041,700 32.67 23.15
03-10-27 31.25 31.55 31.24 37,237,300 31.42 22.26
03-10-24 30.96 31.18 30.36 55,915,500 31.08 22.02
03-10-23 30.92 31.39 30.89 48,215,300 31.22 22.12
03-10-22 31.77 32.50 31.41 49,873,700 31.52 22.33
03-10-21 32.28 32.33 32.01 50,250,800 32.12 22.76
Date Open High Low Vol Cls adjCls
03-10-20 31.61 32.21 31.56 43,090,700 32.16 22.79
03-10-17 32.27 32.39 31.57 52,536,500 31.66 22.43
03-10-16 31.50 32.26 31.40 55,199,000 32.23 22.84
03-10-15 32.77 32.78 31.62 110,833,700 31.76 22.50
03-10-14 30.79 31.10 30.53 66,909,700 31.08 22.02
03-10-13 30.71 30.94 30.48 41,697,500 30.80 21.82
03-10-10 30.16 30.49 30.09 46,206,700 30.43 21.56
03-10-09 29.71 30.39 29.48 76,072,800 29.77 21.09
03-10-08 29.92 30.00 29.50 41,147,400 29.67 21.02
Date Open High Low Vol Cls adjCls
03-10-07 29.28 29.99 29.15 47,943,100 29.95 21.22
03-10-06 29.68 29.80 29.38 28,955,800 29.56 20.94
03-10-03 29.27 29.80 29.20 66,635,500 29.61 20.98
03-10-02 28.58 28.95 28.41 42,385,100 28.62 20.28
03-10-01 27.82 28.73 27.81 59,519,900 28.63 20.29
03-09-30 28.17 28.17 27.44 63,410,200 27.52 19.50
03-09-29 27.55 28.40 27.47 65,800,400 28.37 20.10
03-09-26 27.50 27.84 27.22 68,682,000 27.27 19.32
03-09-25 27.94 28.35 27.40 57,560,700 27.45 19.45
Date Open High Low Vol Cls adjCls
03-09-24 28.90 29.00 27.74 59,596,400 27.78 19.68
03-09-23 28.51 29.00 28.42 43,934,300 28.94 20.50
03-09-22 28.60 28.77 28.20 48,490,600 28.52 20.21
03-09-19 29.30 29.36 28.83 53,550,300 29.17 20.67
03-09-18 28.69 29.28 28.46 46,619,000 29.16 20.66
03-09-17 28.94 29.38 28.77 52,827,300 28.88 20.46
03-09-16 28.08 28.99 28.02 48,748,000 28.91 20.48
03-09-15 28.33 28.45 27.91 36,350,400 27.99 19.83
03-09-12 27.81 28.39 27.55 51,931,600 28.34 20.08
Date Open High Low Vol Cls adjCls
03-09-11 27.62 28.35 27.29 56,654,900 28.03 19.86
03-09-10 28.44 28.49 27.63 57,999,300 27.66 19.60
03-09-09 29.00 29.13 28.66 49,792,900 28.79 20.40
03-09-08 28.88 29.20 28.80 52,154,000 29.18 20.68
03-09-05 28.83 29.10 28.37 68,429,900 28.71 20.34
03-09-04 28.32 28.74 28.04 63,744,700 28.60 20.26
03-09-03 28.94 28.97 28.04 60,714,800 28.22 19.99
03-09-02 28.77 28.84 28.17 58,841,200 28.74 20.36
03-08-29 28.18 28.65 28.04 41,986,600 28.59 20.26
Date Open High Low Vol Cls adjCls
03-08-28 28.10 28.35 27.85 48,631,600 28.30 20.05
03-08-27 27.61 28.08 27.42 58,217,200 28.02 19.85
03-08-26 26.96 27.74 26.68 65,213,400 27.71 19.63
03-08-25 27.56 27.76 27.07 52,037,500 27.24 19.30
03-08-22 28.16 29.04 27.32 120,604,100 27.39 19.41
03-08-21 26.69 26.78 26.01 66,434,900 26.39 18.70
03-08-20 26.14 26.74 26.13 47,210,300 26.36 18.68
03-08-19 26.37 26.54 25.92 55,966,300 26.47 18.75
03-08-18 25.10 26.23 25.05 59,081,000 26.19 18.56
Date Open High Low Vol Cls adjCls
03-08-15 25.09 25.25 24.81 21,622,800 25.05 17.75
03-08-14 24.80 25.17 24.55 51,830,000 25.14 17.81
03-08-13 24.50 25.00 24.30 51,882,500 24.71 17.51
03-08-12 24.09 24.40 23.82 48,475,100 24.37 17.27
03-08-11 23.62 24.13 23.58 41,624,600 23.90 16.93
03-08-08 24.15 24.22 23.33 57,453,600 23.58 16.71
03-08-07 23.94 24.30 23.86 48,517,800 23.99 17.00
03-08-06 24.10 24.55 23.81 57,799,000 24.14 17.10
03-08-05 25.12 25.12 24.23 51,979,800 24.27 17.20
Date Open High Low Vol Cls adjCls
03-08-04 24.91 25.23 24.39 53,570,000 25.13 17.79
03-08-01 24.78 25.07 24.73 48,494,900 25.02 17.71
03-07-31 24.80 25.35 24.68 68,692,100 24.89 17.62
03-07-30 24.86 24.87 24.28 40,786,200 24.49 17.34
03-07-29 24.81 25.23 24.70 68,217,600 24.90 17.63
03-07-28 24.92 25.13 24.61 45,462,200 24.76 17.53
03-07-25 24.17 24.94 23.73 52,627,700 24.91 17.64
03-07-24 25.15 25.17 23.95 58,119,100 23.97 16.97
03-07-23 24.37 24.90 24.26 49,058,200 24.81 17.56
Date Open High Low Vol Cls adjCls
03-07-22 24.39 24.53 24.05 61,074,300 24.42 17.29
03-07-21 24.60 24.63 23.95 52,851,200 24.06 17.03
03-07-18 25.10 25.15 24.15 65,296,900 24.66 17.46
03-07-17 24.69 25.10 24.60 71,736,800 24.93 17.65
03-07-16 25.24 25.50 24.82 128,925,700 25.31 17.92
03-07-15 24.44 24.77 23.67 102,323,700 24.10 17.06
03-07-14 24.27 24.58 23.85 76,909,400 24.02 17.01
03-07-11 23.29 23.50 23.07 46,535,400 23.34 16.52
03-07-10 23.07 23.30 22.61 63,261,600 22.91 16.22
Date Open High Low Vol Cls adjCls
03-07-09 23.30 23.99 23.25 78,521,900 23.48 16.62
03-07-08 22.83 23.40 22.67 64,980,800 23.15 16.39
03-07-07 22.24 22.98 22.17 56,553,100 22.91 16.22
03-07-03 21.97 22.31 21.71 40,502,400 21.72 15.38
03-07-02 21.66 22.32 21.47 74,291,500 22.21 15.72
03-07-01 20.87 21.50 20.51 64,496,600 21.41 15.16
03-06-30 21.14 21.30 20.59 51,457,500 20.81 14.73
03-06-27 20.70 21.13 20.53 63,348,200 20.57 14.56
03-06-26 20.30 20.76 20.15 52,904,900 20.63 14.61
Date Open High Low Vol Cls adjCls
03-06-25 20.53 20.83 19.99 61,250,600 20.04 14.19
03-06-24 20.11 20.74 20.04 63,799,700 20.45 14.48
03-06-23 20.70 20.97 20.05 59,628,100 20.36 14.41
03-06-20 21.34 21.42 20.64 78,909,400 20.67 14.63
03-06-19 21.66 21.92 21.12 69,563,700 21.12 14.95
03-06-18 21.30 21.97 21.14 62,519,500 21.75 15.40
03-06-17 21.97 22.01 21.38 50,766,600 21.45 15.19
03-06-16 21.50 21.94 21.32 52,015,900 21.87 15.48
03-06-13 21.96 22.06 21.20 58,853,400 21.36 15.12
Date Open High Low Vol Cls adjCls
03-06-12 22.01 22.34 21.88 59,508,600 22.14 15.67
03-06-11 21.53 21.96 21.40 54,241,500 21.89 15.50
03-06-10 21.91 21.98 21.47 52,440,200 21.97 15.55
03-06-09 21.59 21.78 21.14 50,303,400 21.67 15.34
03-06-06 22.46 22.92 21.74 105,871,500 21.76 15.41
03-06-05 21.09 21.95 20.80 88,161,800 21.84 15.46
03-06-04 21.03 21.50 20.85 79,271,300 21.38 15.14
03-06-03 20.36 21.12 20.18 67,898,600 21.10 14.94
03-06-02 21.00 21.16 20.30 73,472,400 20.38 14.43
Date Open High Low Vol Cls adjCls
03-05-30 20.87 21.01 20.44 69,245,000 20.82 14.74
03-05-29 19.80 20.97 19.78 122,283,700 20.83 14.75
03-05-28 19.85 20.10 19.61 69,176,900 19.74 13.98
03-05-27 18.69 19.79 18.67 71,371,300 19.78 14.00
03-05-23 18.77 18.99 18.72 36,898,400 18.81 13.32
03-05-22 18.93 19.06 18.73 60,999,000 18.77 13.29
03-05-21 18.79 18.89 18.57 49,470,700 18.84 13.34
03-05-20 18.67 18.85 18.51 56,797,200 18.66 13.21
03-05-19 19.15 19.31 18.63 59,059,300 18.67 13.22
Date Open High Low Vol Cls adjCls
03-05-16 19.70 20.00 19.45 56,693,900 19.50 13.81
03-05-15 19.85 20.11 19.61 71,834,200 20.00 14.16
03-05-14 19.91 19.97 19.30 57,713,200 19.66 13.92
03-05-13 19.79 19.96 19.65 46,439,800 19.83 14.04
03-05-12 19.48 20.03 19.43 68,815,600 19.99 14.15
03-05-09 19.33 19.58 19.17 51,872,500 19.58 13.86
03-05-08 18.92 19.27 18.84 54,055,600 18.87 13.36
03-05-07 19.28 19.54 19.06 53,515,100 19.20 13.59
03-05-06 18.98 19.68 18.93 62,109,200 19.53 13.83
Date Open High Low Vol Cls adjCls
03-05-05 19.24 19.43 18.97 55,276,200 19.02 13.47
03-05-02 18.55 19.08 18.39 59,571,700 19.03 13.46
03-05-01 18.37 18.76 18.30 52,929,100 18.53 13.10
03-04-30 18.84 18.91 18.36 64,415,500 18.40 13.01
03-04-29 18.97 19.27 18.70 60,841,900 18.92 13.38
03-04-28 18.34 18.88 18.18 51,125,000 18.75 13.26
03-04-25 18.55 18.59 18.06 60,849,000 18.28 12.93
03-04-24 19.35 19.35 18.69 65,451,700 18.95 13.40
03-04-23 19.05 19.56 18.89 63,125,000 19.48 13.78
Date Open High Low Vol Cls adjCls
03-04-22 18.29 19.02 18.24 60,474,700 19.00 13.44
03-04-21 18.55 18.79 18.29 50,354,700 18.65 13.19
03-04-17 17.99 18.69 17.89 68,959,100 18.66 13.20
03-04-16 17.96 18.32 17.80 106,294,400 18.16 12.84
03-04-15 17.13 17.34 16.92 62,708,600 17.13 12.11
03-04-14 16.82 17.20 16.65 41,620,500 17.16 12.14
03-04-11 17.25 17.38 16.64 41,744,200 16.74 11.84
03-04-10 16.86 16.98 16.56 44,893,000 16.88 11.94
03-04-09 17.15 17.43 16.65 56,516,400 16.68 11.80
Date Open High Low Vol Cls adjCls
03-04-08 17.39 17.48 16.94 48,778,100 17.10 12.09
03-04-07 18.05 18.09 17.35 59,299,000 17.35 12.27
03-04-04 17.63 17.68 16.85 56,633,700 17.05 12.06
03-04-03 17.62 18.00 17.45 55,164,700 17.57 12.43
03-04-02 17.00 17.60 17.00 56,811,800 17.52 12.39
03-04-01 16.38 16.65 16.28 45,993,300 16.42 11.61
03-03-31 16.65 16.82 16.26 66,443,100 16.28 11.51
03-03-28 17.42 17.65 17.20 37,304,200 17.22 12.18
03-03-27 17.61 17.82 17.42 46,430,300 17.58 12.43
Date Open High Low Vol Cls adjCls
03-03-26 17.99 18.05 17.80 44,360,100 17.89 12.65
03-03-25 17.93 18.24 17.65 60,596,500 18.04 12.76
03-03-24 18.08 18.32 17.81 64,780,300 17.82 12.60
03-03-21 18.69 19.01 18.50 73,448,400 18.92 13.38
03-03-20 17.87 18.61 17.80 68,798,500 18.27 12.92
03-03-19 18.09 18.20 17.67 64,608,400 17.98 12.72
03-03-18 18.17 18.29 17.78 62,210,200 18.25 12.91
03-03-17 17.00 18.18 16.94 77,678,200 18.06 12.77
03-03-14 17.41 17.44 16.88 73,086,100 17.17 12.14
Date Open High Low Vol Cls adjCls
03-03-13 16.62 17.36 16.40 78,008,100 17.35 12.27
03-03-12 15.81 16.21 15.59 61,890,000 16.17 11.44
03-03-11 15.97 16.10 15.81 49,677,600 15.85 11.21
03-03-10 15.92 16.10 15.71 57,545,600 15.90 11.24
03-03-07 15.86 16.19 15.72 91,034,200 16.01 11.32
03-03-06 16.86 16.99 16.57 56,422,200 16.66 11.78
03-03-05 16.66 17.09 16.60 49,337,000 16.98 12.01
03-03-04 16.69 16.91 16.48 50,779,600 16.62 11.75
03-03-03 17.13 17.31 16.58 58,274,100 16.66 11.78
Date Open High Low Vol Cls adjCls
03-02-28 16.98 17.29 16.81 65,249,200 17.25 12.20
03-02-27 16.38 16.77 16.30 50,289,500 16.70 11.81
03-02-26 16.52 16.85 16.11 53,413,000 16.24 11.49
03-02-25 16.29 16.79 16.00 58,507,600 16.73 11.83
03-02-24 16.68 17.10 16.52 49,143,300 16.54 11.70
03-02-21 17.04 17.05 16.42 61,341,900 16.79 11.87
03-02-20 17.08 17.10 16.82 52,122,900 16.96 11.99
03-02-19 16.99 17.06 16.50 51,793,600 16.78 11.87
03-02-18 16.41 16.75 16.18 50,500,400 16.73 11.83
Date Open High Low Vol Cls adjCls
03-02-14 15.68 16.20 15.53 54,749,800 16.15 11.42
03-02-13 15.33 15.60 15.10 54,625,400 15.53 10.98
03-02-12 15.28 15.42 15.11 38,401,800 15.15 10.71
03-02-11 15.39 15.53 15.06 47,251,200 15.34 10.85
03-02-10 15.07 15.45 14.88 52,977,000 15.27 10.80
03-02-07 15.53 15.63 14.89 49,537,900 15.05 10.64
03-02-06 15.49 15.71 15.26 47,355,000 15.41 10.90
03-02-05 15.77 16.15 15.50 50,881,700 15.58 11.02
03-02-04 15.57 15.78 15.33 41,066,900 15.64 11.05
Date Open High Low Vol Cls adjCls
03-02-03 15.65 15.98 15.50 43,773,800 15.78 11.15
03-01-31 15.39 15.85 15.14 65,637,900 15.66 11.06
03-01-30 16.63 16.70 15.76 55,537,500 15.78 11.15
03-01-29 15.94 16.69 15.70 63,040,400 16.66 11.77
03-01-28 16.10 16.28 15.80 58,387,000 16.03 11.32
03-01-27 15.49 16.13 15.48 56,559,500 15.88 11.22
03-01-24 16.44 16.49 15.75 60,831,600 15.85 11.20
03-01-23 16.53 16.78 16.19 51,948,900 16.67 11.77
03-01-22 16.21 16.69 16.15 60,169,100 16.25 11.48
Date Open High Low Vol Cls adjCls
03-01-21 16.27 16.59 16.23 57,401,500 16.29 11.51
03-01-17 16.89 16.95 16.28 67,963,800 16.34 11.54
03-01-16 17.45 17.53 17.11 54,420,100 17.20 12.15
03-01-15 17.94 18.01 17.34 99,754,800 17.35 12.25
03-01-14 17.56 17.84 17.34 80,562,500 17.79 12.57
03-01-13 17.85 17.98 17.23 66,865,000 17.38 12.28
03-01-10 17.04 17.50 16.86 54,995,200 17.42 12.30
03-01-09 16.88 17.38 16.86 58,692,700 17.06 12.05
03-01-08 17.17 17.30 16.59 55,719,700 16.68 11.78
Date Open High Low Vol Cls adjCls
03-01-07 17.51 17.65 17.00 63,853,500 17.36 12.26
03-01-06 16.70 17.46 16.60 57,114,300 17.18 12.13
03-01-03 16.67 16.85 16.34 50,271,500 16.54 11.68
03-01-02 16.02 16.73 15.66 57,135,100 16.69 11.79
02-12-31 15.71 15.82 15.42 49,986,600 15.57 11.00
02-12-30 16.44 16.55 15.74 56,796,600 15.76 11.13
02-12-27 16.58 16.84 16.29 31,252,300 16.40 11.58
02-12-26 16.89 17.24 16.63 29,989,200 16.69 11.79
02-12-24 17.02 17.15 16.78 21,515,900 16.78 11.85
Date Open High Low Vol Cls adjCls
02-12-23 16.86 17.40 16.83 35,447,500 17.21 12.16
02-12-20 17.16 17.41 16.95 69,088,400 17.01 12.01
02-12-19 16.98 17.48 16.65 59,466,800 17.00 12.01
02-12-18 17.54 17.60 17.02 54,053,300 17.13 12.10
02-12-17 18.19 18.31 17.75 52,191,400 17.89 12.64
02-12-16 17.69 18.24 17.60 51,245,600 18.22 12.87
02-12-13 17.85 18.00 17.56 53,468,200 17.58 12.42
02-12-12 18.41 18.58 17.95 54,295,800 18.19 12.85
02-12-11 17.94 18.41 17.76 55,585,900 18.16 12.83
Date Open High Low Vol Cls adjCls
02-12-10 17.83 18.50 17.72 58,576,400 18.13 12.81
02-12-09 18.45 18.50 17.64 71,922,900 17.68 12.49
02-12-06 18.61 19.02 18.38 71,640,400 18.71 13.22
02-12-05 20.07 20.15 18.88 87,944,700 18.96 13.39
02-12-04 19.40 20.05 19.30 75,039,800 19.67 13.89
02-12-03 20.90 20.91 20.15 53,659,700 20.31 14.35
02-12-02 21.88 22.09 20.77 83,017,000 21.05 14.87
02-11-29 21.19 21.30 20.60 20,667,400 20.88 14.75
02-11-27 20.57 21.10 20.40 50,910,900 20.90 14.76
Date Open High Low Vol Cls adjCls
02-11-26 20.51 20.70 20.00 70,854,100 20.20 14.27
02-11-25 20.05 20.56 19.90 53,680,200 20.48 14.47
02-11-22 19.81 20.39 19.61 59,559,700 20.05 14.16
02-11-21 19.40 20.37 19.35 90,938,900 20.21 14.27
02-11-20 18.24 19.17 18.08 64,934,300 19.15 13.53
02-11-19 18.31 18.58 18.01 51,321,400 18.15 12.82
02-11-18 19.08 19.18 18.48 52,772,600 18.55 13.10
02-11-15 18.48 18.92 18.10 73,472,600 18.80 13.28
02-11-14 18.87 19.29 18.60 64,924,500 19.21 13.57
Date Open High Low Vol Cls adjCls
02-11-13 17.62 18.23 17.53 65,938,300 18.12 12.80
02-11-12 17.52 18.31 17.50 54,639,500 17.79 12.57
02-11-11 17.96 18.16 17.27 40,879,200 17.34 12.25
02-11-08 18.37 18.88 18.05 49,747,500 18.15 12.82
02-11-07 18.68 19.08 18.20 66,486,000 18.44 13.02
02-11-06 18.49 19.23 18.24 81,286,600 19.15 13.53
02-11-05 18.36 18.77 17.71 71,532,500 18.35 12.96
02-11-04 18.87 19.23 18.43 80,962,600 18.77 13.24
02-11-01 17.10 18.48 16.91 85,017,800 18.30 12.91
Date Open High Low Vol Cls adjCls
02-10-31 17.11 17.51 16.82 77,160,500 17.30 12.21
02-10-30 16.58 17.38 16.39 80,766,700 16.99 11.99
02-10-29 16.70 16.93 16.05 79,050,400 16.40 11.57
02-10-28 17.13 17.28 16.54 85,986,500 16.81 11.86
02-10-25 15.69 16.60 15.59 69,819,200 16.59 11.71
02-10-24 16.35 16.66 15.57 86,356,300 15.63 11.03
02-10-23 15.07 16.28 15.02 91,799,700 16.16 11.40
02-10-22 14.85 15.47 14.74 74,188,700 15.12 10.67
02-10-21 14.22 15.53 14.15 87,945,600 15.45 10.90
Date Open High Low Vol Cls adjCls
02-10-18 14.24 14.50 13.69 73,323,700 14.46 10.20
02-10-17 14.22 14.29 13.91 103,266,700 14.23 10.04
02-10-16 13.53 14.12 13.42 155,210,300 13.54 9.55
02-10-15 15.94 16.55 15.12 109,131,100 16.52 11.66
02-10-14 14.92 15.19 14.60 48,236,600 15.10 10.65
02-10-11 14.39 15.25 14.15 77,757,500 15.22 10.74
02-10-10 13.49 14.42 13.49 83,505,000 14.18 10.00
02-10-09 13.00 13.81 12.95 81,753,200 13.46 9.50
02-10-08 14.04 14.09 13.09 85,399,200 13.22 9.33
Date Open High Low Vol Cls adjCls
02-10-07 13.73 14.26 13.64 56,912,400 13.82 9.75
02-10-04 14.15 14.33 13.59 65,440,500 13.71 9.67
02-10-03 14.29 14.59 13.80 61,416,800 13.84 9.77
02-10-02 14.77 15.21 14.24 78,381,500 14.30 10.09
02-10-01 14.05 14.70 13.85 68,218,600 14.67 10.35
02-09-30 14.25 14.29 13.67 76,123,100 13.89 9.80
02-09-27 14.99 15.29 14.49 65,195,700 14.62 10.32
02-09-26 15.64 15.69 14.73 72,311,200 15.15 10.69
02-09-25 14.56 15.49 14.43 72,720,800 15.20 10.72
Date Open High Low Vol Cls adjCls
02-09-24 14.00 15.00 13.90 84,156,500 14.34 10.12
02-09-23 14.72 14.73 14.10 62,986,100 14.13 9.97
02-09-20 15.11 15.18 14.82 76,653,900 14.90 10.51
02-09-19 15.02 15.55 14.90 56,278,400 14.98 10.57
02-09-18 15.22 15.65 15.00 51,894,800 15.28 10.78
02-09-17 16.16 16.35 15.50 55,756,400 15.57 10.99
02-09-16 15.99 16.14 15.54 41,224,000 15.70 11.08
02-09-13 15.70 16.20 15.64 44,670,900 16.03 11.31
02-09-12 16.36 16.38 15.67 48,750,200 15.70 11.08
Date Open High Low Vol Cls adjCls
02-09-11 16.73 17.04 16.58 45,864,800 16.62 11.73
02-09-10 16.19 16.64 16.10 57,279,400 16.47 11.62
02-09-09 16.03 16.34 15.69 51,444,400 16.08 11.35
02-09-06 16.40 16.55 16.11 77,957,400 16.22 11.44
02-09-05 15.81 15.83 15.03 86,969,600 15.11 10.66
02-09-04 15.81 16.17 15.58 66,790,200 16.11 11.37
02-09-03 16.47 16.50 15.85 58,140,400 15.86 11.19
02-08-30 16.89 17.08 16.65 32,857,100 16.67 11.76
02-08-29 16.58 17.45 16.51 50,516,700 17.14 12.09
Date Open High Low Vol Cls adjCls
02-08-28 17.11 17.44 16.77 55,663,700 16.84 11.88
02-08-27 17.91 17.96 17.15 60,623,500 17.18 12.12
02-08-26 18.10 18.22 17.61 46,069,000 18.13 12.79
02-08-23 18.84 18.84 17.89 48,371,600 17.96 12.67
02-08-22 19.43 19.50 18.89 55,744,000 19.15 13.51
02-08-21 19.23 19.67 18.80 57,883,400 19.59 13.82
02-08-20 19.18 19.32 18.75 45,347,100 18.97 13.38
02-08-19 18.61 19.63 18.44 51,720,400 19.46 13.73
02-08-16 18.06 19.02 17.98 54,921,500 18.75 13.23
Date Open High Low Vol Cls adjCls
02-08-15 18.34 18.80 18.02 51,558,800 18.61 13.13
02-08-14 16.92 18.32 16.72 55,038,600 18.29 12.90
02-08-13 17.40 17.99 16.69 48,730,600 16.70 11.78
02-08-12 17.20 17.61 17.00 35,477,300 17.53 12.37
02-08-09 17.92 18.26 17.62 45,576,200 17.86 12.60
02-08-08 17.59 18.42 17.03 60,914,400 18.38 12.97
02-08-07 17.99 18.15 16.63 71,381,700 17.72 12.50
02-08-06 16.33 17.93 16.17 83,272,800 17.13 12.09
02-08-05 16.68 17.01 15.82 59,625,800 15.88 11.20
Date Open High Low Vol Cls adjCls
02-08-02 17.56 17.56 16.52 55,576,300 16.71 11.78
02-08-01 18.72 18.85 17.46 55,134,100 17.56 12.37
02-07-31 18.92 18.97 18.01 54,030,300 18.79 13.24
02-07-30 18.57 19.11 18.25 60,407,100 18.97 13.37
02-07-29 18.33 18.90 18.00 55,085,100 18.89 13.31
02-07-26 17.68 18.20 17.02 57,020,100 17.81 12.55
02-07-25 18.26 18.70 17.10 80,606,500 17.48 12.32
02-07-24 17.25 18.72 17.03 83,101,300 18.70 13.18
02-07-23 18.40 18.74 17.76 71,030,900 17.81 12.55
Date Open High Low Vol Cls adjCls
02-07-22 18.47 19.20 18.25 77,366,100 18.26 12.87
02-07-19 18.70 19.46 18.50 62,042,100 18.65 13.14
02-07-18 19.26 19.75 19.00 57,109,500 19.19 13.52
02-07-17 19.30 19.88 18.81 96,553,800 19.44 13.70
02-07-16 18.56 19.45 18.14 98,863,000 18.36 12.94
02-07-15 18.04 19.15 17.43 79,892,000 19.12 13.47
02-07-12 18.80 18.88 17.71 74,887,900 17.99 12.68
02-07-11 16.74 18.30 16.51 89,828,400 18.25 12.86
02-07-10 18.26 18.28 16.77 73,848,000 16.81 11.85
Date Open High Low Vol Cls adjCls
02-07-09 18.28 18.45 17.75 53,507,600 17.96 12.66
02-07-08 19.26 19.58 18.07 57,648,600 18.50 13.04
02-07-05 18.70 19.61 18.60 34,149,100 19.54 13.77
02-07-03 16.27 17.78 16.26 63,562,800 17.75 12.51
02-07-02 17.46 17.81 16.46 77,807,700 16.57 11.68
02-07-01 18.35 18.77 17.49 48,681,300 17.54 12.36
02-06-28 18.71 19.32 18.11 63,858,200 18.27 12.88
02-06-27 18.90 18.96 17.87 72,620,200 18.65 13.14
02-06-26 17.50 18.89 17.45 84,988,500 18.61 13.11
Date Open High Low Vol Cls adjCls
02-06-25 19.79 19.98 18.30 68,249,700 18.32 12.91
02-06-24 18.42 19.96 18.39 70,345,000 19.33 13.62
02-06-21 19.08 19.64 18.40 80,815,300 18.73 13.20
02-06-20 20.12 20.60 19.22 76,656,900 19.24 13.56
02-06-19 20.96 21.21 20.02 65,481,800 20.09 14.16
02-06-18 22.14 22.99 22.01 51,943,800 22.02 15.52
02-06-17 21.66 22.57 21.35 53,044,600 22.56 15.90
02-06-14 20.55 21.38 20.06 50,410,100 21.28 15.00
02-06-13 21.61 21.97 21.00 49,372,400 21.11 14.88
Date Open High Low Vol Cls adjCls
02-06-12 20.11 21.60 20.00 76,957,400 21.58 15.21
02-06-11 21.44 21.89 20.18 69,932,400 20.22 14.25
02-06-10 22.28 22.29 20.99 67,962,100 21.07 14.85
02-06-07 22.34 22.75 21.70 151,697,500 22.00 15.50
02-06-06 27.50 27.58 26.70 53,854,700 27.00 19.03
02-06-05 27.60 28.20 26.89 41,646,700 28.18 19.86
02-06-04 26.23 27.52 26.22 49,303,700 27.50 19.38
02-06-03 27.43 27.72 26.44 34,869,600 26.62 18.76
02-05-31 27.92 28.43 27.41 38,515,500 27.62 19.46
Date Open High Low Vol Cls adjCls
02-05-30 27.01 27.71 26.60 40,982,400 27.42 19.32
02-05-29 27.88 27.99 27.25 35,346,600 27.27 19.22
02-05-28 28.56 28.62 27.67 42,888,200 28.35 19.98
02-05-24 28.79 29.00 28.40 26,029,600 28.66 20.20
02-05-23 29.65 29.80 28.44 42,332,100 29.39 20.71
02-05-22 28.91 29.67 28.71 41,216,600 29.59 20.85
02-05-21 30.20 30.34 28.96 48,063,600 29.07 20.49
02-05-20 30.60 30.80 29.92 37,234,800 30.19 21.28
02-05-17 31.00 31.36 30.59 53,195,200 31.20 21.99
Date Open High Low Vol Cls adjCls
02-05-16 30.22 30.79 29.91 37,284,100 30.77 21.68
02-05-15 29.68 31.00 29.50 53,419,600 30.24 21.31
02-05-14 29.92 30.35 29.37 57,087,400 30.15 21.25
02-05-13 27.20 28.56 27.11 40,695,200 28.52 20.10
02-05-10 28.46 28.61 26.92 43,997,500 27.01 19.03
02-05-09 28.65 28.85 27.80 41,394,900 28.24 19.90
02-05-08 27.24 29.06 27.07 58,152,400 28.98 20.42
02-05-07 26.15 26.98 25.56 55,914,400 26.15 18.43
02-05-06 26.50 27.00 25.75 44,269,700 25.78 18.17
Date Open High Low Vol Cls adjCls
02-05-03 27.85 27.95 26.49 50,945,400 26.56 18.72
02-05-02 28.51 29.22 27.77 41,815,600 27.87 19.63
02-05-01 28.57 29.05 27.54 46,014,800 28.63 20.16
02-04-30 28.01 29.25 27.90 45,052,800 28.61 20.15
02-04-29 28.17 28.45 27.51 40,652,200 28.04 19.75
02-04-26 29.43 29.46 28.10 39,343,600 28.12 19.80
02-04-25 28.66 29.48 28.17 49,886,000 29.09 20.49
02-04-24 29.66 29.99 28.88 38,224,600 28.91 20.36
02-04-23 30.17 30.34 29.36 42,582,500 29.54 20.80
Date Open High Low Vol Cls adjCls
02-04-22 29.94 30.22 29.53 34,145,800 30.06 21.17
02-04-19 30.82 30.85 30.06 34,806,900 30.10 21.20
02-04-18 30.54 30.93 29.86 45,465,200 30.45 21.44
02-04-17 31.20 31.28 30.31 63,790,400 30.64 21.58
02-04-16 29.08 29.80 28.98 60,448,200 29.51 20.78
02-04-15 28.21 28.72 27.76 42,941,400 28.11 19.80
02-04-12 29.15 29.15 28.07 40,682,600 28.39 19.99
02-04-11 28.83 29.44 28.51 42,024,500 28.94 20.38
02-04-10 28.65 29.39 28.01 60,569,500 29.26 20.61
Date Open High Low Vol Cls adjCls
02-04-09 29.91 30.24 28.41 61,982,800 28.46 20.04
02-04-08 29.04 30.04 28.50 45,247,300 29.93 21.08
02-04-05 30.68 30.70 29.80 32,757,200 30.05 21.16
02-04-04 30.05 30.68 29.95 43,744,800 30.59 21.54
02-04-03 30.08 30.29 29.38 42,763,300 29.87 21.04
02-04-02 30.58 30.90 30.02 37,849,000 30.03 21.15
02-04-01 30.14 31.45 30.02 32,592,200 31.17 21.95
02-03-28 30.81 31.25 30.38 33,005,100 30.41 21.42
02-03-27 30.47 30.50 29.95 38,028,800 30.41 21.42
Date Open High Low Vol Cls adjCls
02-03-26 30.01 31.04 29.95 37,563,100 30.77 21.67
02-03-25 30.70 30.97 29.96 42,929,400 30.00 21.13
02-03-22 31.10 31.21 30.46 33,576,400 30.59 21.54
02-03-21 30.59 31.49 30.46 36,841,700 31.40 22.11
02-03-20 30.58 30.71 30.02 51,105,500 30.53 21.50
02-03-19 31.71 32.16 31.26 33,498,000 31.72 22.34
02-03-18 31.93 32.25 31.24 38,894,600 31.62 22.27
02-03-15 30.87 31.85 30.80 49,693,300 31.74 22.35
02-03-14 31.26 31.65 30.80 39,862,300 30.97 21.81
Date Open High Low Vol Cls adjCls
02-03-13 32.01 32.06 31.05 56,552,400 31.34 22.07
02-03-12 32.47 33.02 32.31 37,674,800 32.99 23.23
02-03-11 33.82 34.08 33.16 40,275,400 33.42 23.53
02-03-08 33.19 34.25 32.84 70,218,400 34.17 24.06
02-03-07 33.51 33.61 32.04 55,171,900 32.98 23.23
02-03-06 32.84 33.08 32.13 44,898,700 32.96 23.21
02-03-05 32.51 33.29 32.40 68,035,700 32.70 23.03
02-03-04 30.95 31.88 29.88 57,664,400 31.85 22.43
02-03-01 29.09 31.01 28.99 58,489,400 30.98 21.82
Date Open High Low Vol Cls adjCls
02-02-28 30.11 30.11 28.50 64,454,700 28.55 20.11
02-02-27 30.55 31.07 29.28 57,714,000 29.89 21.05
02-02-26 31.25 31.44 29.75 61,576,000 30.02 21.14
02-02-25 29.76 31.51 29.73 52,400,300 31.02 21.84
02-02-22 29.51 30.10 29.17 56,059,600 29.53 20.80
02-02-21 30.34 30.68 29.48 76,409,400 29.48 20.76
02-02-20 31.50 31.59 29.95 63,430,900 31.44 22.14
02-02-19 31.74 32.17 31.18 44,224,000 31.34 22.07
02-02-15 33.42 33.67 31.95 47,587,600 32.29 22.74
Date Open High Low Vol Cls adjCls
02-02-14 33.63 34.35 33.31 44,874,100 33.34 23.48
02-02-13 33.20 33.70 33.06 36,786,800 33.38 23.51
02-02-12 33.11 33.48 32.64 37,593,400 32.97 23.22
02-02-11 32.24 33.63 32.12 37,651,700 33.57 23.64
02-02-08 32.51 32.60 31.38 60,722,800 32.52 22.90
02-02-07 32.80 33.30 32.10 46,596,000 32.31 22.75
02-02-06 33.77 33.80 32.53 51,612,200 32.92 23.18
02-02-05 33.80 34.39 33.40 40,974,500 33.80 23.80
02-02-04 34.63 34.63 33.66 38,594,200 33.98 23.92
Date Open High Low Vol Cls adjCls
02-02-01 34.82 35.07 34.06 39,369,800 34.67 24.40
02-01-31 34.61 35.15 34.32 63,035,000 35.04 24.66
02-01-30 32.87 33.89 32.46 47,008,900 33.86 23.83
02-01-29 33.89 34.30 32.50 44,733,000 32.68 23.00
02-01-28 33.83 34.31 33.32 29,919,400 33.92 23.87
02-01-25 32.87 34.16 32.75 35,832,800 33.68 23.70
02-01-24 32.92 33.60 32.56 53,902,500 33.20 23.37
02-01-23 31.66 32.61 31.62 49,429,000 32.45 22.84
02-01-22 33.55 33.59 31.56 52,957,100 31.70 22.31
Date Open High Low Vol Cls adjCls
02-01-18 33.55 34.30 33.16 51,643,600 33.48 23.56
02-01-17 34.05 34.75 33.60 50,498,800 34.53 24.30
02-01-16 33.96 34.59 33.68 76,428,600 33.71 23.73
02-01-15 34.94 34.98 34.09 57,115,500 34.68 24.41
02-01-14 34.30 35.19 34.10 58,696,400 34.84 24.52
02-01-11 34.82 35.11 34.26 39,583,200 34.55 24.32
02-01-10 35.43 35.47 34.50 51,679,400 34.65 24.39
02-01-09 35.96 36.78 35.03 59,083,800 35.36 24.89
02-01-08 35.34 35.97 34.95 35,636,600 35.58 25.04
Date Open High Low Vol Cls adjCls
02-01-07 36.02 36.25 35.02 48,808,800 35.27 24.82
02-01-04 36.20 36.35 35.32 65,032,900 35.79 25.19
02-01-03 33.50 35.62 33.40 91,464,500 35.52 25.00
02-01-02 31.90 33.00 31.73 42,357,300 33.00 23.23
01-12-31 32.15 32.41 31.41 27,975,400 31.45 22.13
01-12-28 32.94 33.31 32.12 27,584,200 32.24 22.69
01-12-27 32.41 32.98 32.36 22,443,900 32.67 22.99
01-12-26 32.05 33.12 32.02 23,231,600 32.29 22.73
01-12-24 32.16 32.40 32.00 8,673,800 32.02 22.54
Date Open High Low Vol Cls adjCls
01-12-21 32.22 32.74 31.97 57,817,500 32.41 22.81
01-12-20 32.85 33.20 31.96 49,423,400 31.98 22.51
01-12-19 33.33 33.96 33.04 39,961,400 33.05 23.26
01-12-18 34.15 34.33 33.36 39,780,800 33.81 23.80
01-12-17 33.10 34.09 33.00 39,108,700 33.97 23.91
01-12-14 32.59 33.78 32.27 46,155,500 33.27 23.42
01-12-13 33.28 33.72 32.50 51,006,500 32.57 22.92
01-12-12 33.29 34.14 33.11 50,047,800 34.08 23.99
01-12-11 33.35 34.14 33.05 46,751,600 33.19 23.36
Date Open High Low Vol Cls adjCls
01-12-10 32.89 33.62 32.85 41,557,600 32.95 23.19
01-12-07 34.16 34.50 32.75 59,279,300 33.24 23.39
01-12-06 34.50 34.78 33.75 58,338,000 34.16 24.04
01-12-05 33.06 34.85 33.04 75,429,600 34.61 24.36
01-12-04 32.20 32.90 31.84 44,357,600 32.86 23.13
01-12-03 32.29 32.88 31.97 43,008,300 32.04 22.55
01-11-30 32.23 32.91 31.68 42,399,600 32.66 22.99
01-11-29 31.99 32.42 31.16 45,961,000 32.32 22.75
01-11-28 31.92 32.55 31.61 61,282,400 31.76 22.35
Date Open High Low Vol Cls adjCls
01-11-27 31.51 32.99 30.90 80,781,000 32.31 22.74
01-11-26 31.43 32.12 31.31 53,246,100 31.87 22.43
01-11-23 30.58 31.25 30.32 17,574,100 31.06 21.86
01-11-21 29.54 30.84 29.48 55,275,700 30.81 21.68
01-11-20 30.71 30.79 29.83 41,297,200 29.95 21.08
01-11-19 30.81 31.30 29.91 47,857,300 30.99 21.81
01-11-16 30.63 30.95 30.15 39,647,000 30.63 21.56
01-11-15 30.82 31.48 30.46 58,207,300 30.78 21.66
01-11-14 30.47 31.59 29.90 78,499,200 31.32 22.04
Date Open High Low Vol Cls adjCls
01-11-13 29.06 30.06 28.95 68,022,300 30.05 21.15
01-11-12 27.61 28.77 26.77 47,878,400 28.38 19.97
01-11-09 28.18 28.30 27.60 40,852,500 27.88 19.62
01-11-08 28.87 29.40 27.93 64,845,900 28.28 19.90
01-11-07 27.91 29.08 27.75 59,713,700 28.29 19.91
01-11-06 26.79 28.28 26.70 63,152,300 28.25 19.88
01-11-05 26.75 27.28 26.65 42,474,800 26.96 18.97
01-11-02 25.95 26.73 25.50 49,877,700 26.30 18.50
01-11-01 24.53 25.97 24.25 54,534,000 25.94 18.24
Date Open High Low Vol Cls adjCls
01-10-31 23.93 25.29 23.44 64,549,300 24.42 17.17
01-10-30 23.77 24.40 23.24 52,532,700 23.54 16.55
01-10-29 25.60 25.89 24.17 46,369,900 24.18 17.01
01-10-26 26.01 26.50 25.55 45,505,200 25.86 18.19
01-10-25 25.00 26.22 24.31 56,318,500 26.10 18.36
01-10-24 25.19 25.93 24.92 41,092,700 25.48 17.92
01-10-23 25.42 26.00 24.89 41,881,700 25.00 17.58
01-10-22 24.12 25.37 23.76 46,022,200 25.30 17.79
01-10-19 23.99 24.56 23.61 42,197,000 24.15 16.98
Date Open High Low Vol Cls adjCls
01-10-18 24.60 24.61 23.70 49,862,900 24.05 16.91
01-10-17 26.14 26.23 24.50 91,448,800 24.57 17.28
01-10-16 24.53 25.10 24.17 53,540,600 24.96 17.55
01-10-15 24.49 24.52 23.63 44,391,600 24.38 17.15
01-10-12 24.31 25.13 24.23 64,736,500 25.02 17.60
01-10-11 23.39 24.68 23.35 76,342,800 24.51 17.24
01-10-10 21.43 23.20 21.37 52,538,600 23.06 16.22
01-10-09 22.04 22.23 21.10 42,528,700 21.45 15.09
01-10-08 21.38 22.52 21.27 36,853,400 22.24 15.64
Date Open High Low Vol Cls adjCls
01-10-05 21.51 22.05 20.55 49,112,300 21.96 15.44
01-10-04 21.73 22.58 21.00 67,181,500 21.55 15.16
01-10-03 19.30 21.65 19.08 75,582,600 21.23 14.93
01-10-02 20.00 20.08 19.37 52,207,600 19.54 13.74
01-10-01 20.21 20.28 19.70 44,631,700 20.01 14.07
01-09-28 20.74 20.98 20.10 72,640,600 20.44 14.37
01-09-27 20.91 21.36 19.57 58,791,700 20.55 14.45
01-09-26 21.72 21.85 20.72 48,082,100 20.90 14.70
01-09-25 21.56 21.96 20.79 65,914,600 21.68 15.25
Date Open High Low Vol Cls adjCls
01-09-24 20.00 21.72 19.50 79,136,200 21.31 14.99
01-09-21 19.01 20.75 18.96 116,397,800 19.30 13.57
01-09-20 21.46 22.27 20.50 70,338,800 20.67 14.54
01-09-19 23.56 23.69 20.86 86,255,200 22.28 15.67
01-09-18 23.88 24.48 23.20 56,115,100 23.47 16.51
01-09-17 24.26 25.00 23.50 81,412,400 23.59 16.59
01-09-10 25.53 26.10 25.46 51,654,400 26.07 18.33
01-09-07 26.16 26.98 25.73 72,749,200 25.89 18.21
01-09-06 26.76 27.62 25.80 81,642,600 26.10 18.36
Date Open High Low Vol Cls adjCls
01-09-05 26.94 27.69 26.34 71,243,200 27.47 19.32
01-09-04 27.56 28.09 26.85 54,390,700 26.85 18.88
01-08-31 27.02 28.13 27.01 38,127,600 27.96 19.66
01-08-30 27.50 27.83 26.88 44,788,800 27.13 19.08
01-08-29 28.86 28.92 27.74 37,922,200 28.10 19.76
01-08-28 29.22 29.66 28.43 54,856,600 28.51 20.05
01-08-27 29.02 29.89 28.60 27,995,600 29.15 20.50
01-08-24 28.05 29.14 27.85 38,858,200 29.08 20.45
01-08-23 27.89 28.37 27.62 32,548,500 27.67 19.46
Date Open High Low Vol Cls adjCls
01-08-22 27.59 28.00 27.00 42,316,100 27.96 19.66
01-08-21 28.33 28.51 27.05 35,088,800 27.07 19.04
01-08-20 28.07 28.68 27.90 36,548,500 28.20 19.83
01-08-17 29.17 29.38 27.79 60,330,900 28.07 19.74
01-08-16 29.41 30.18 29.08 38,692,500 30.16 21.21
01-08-15 30.28 30.75 29.70 33,348,300 29.78 20.94
01-08-14 30.71 30.85 30.24 27,561,900 30.35 21.34
01-08-13 30.67 30.72 30.08 30,830,500 30.56 21.49
01-08-10 29.52 30.19 28.99 33,800,700 29.95 21.06
Date Open High Low Vol Cls adjCls
01-08-09 29.50 30.03 29.18 35,734,300 29.65 20.85
01-08-08 30.39 31.19 29.39 49,096,000 29.61 20.82
01-08-07 29.95 31.00 29.77 44,101,300 30.62 21.53
01-08-06 30.43 30.68 30.04 54,176,800 30.28 21.29
01-08-03 32.05 32.08 31.25 35,671,500 31.68 22.28
01-08-02 31.41 32.23 31.33 74,140,400 32.11 22.57
01-08-01 30.62 30.98 30.28 45,023,900 30.75 21.61
01-07-31 29.16 30.42 29.03 50,354,000 29.81 20.95
01-07-30 29.51 29.74 28.80 30,514,600 29.04 20.41
Date Open High Low Vol Cls adjCls
01-07-27 29.61 29.85 29.01 35,482,900 29.22 20.54
01-07-26 29.10 29.90 28.80 46,221,000 29.78 20.93
01-07-25 28.97 29.48 28.19 35,538,100 29.42 20.68
01-07-24 28.71 29.59 28.43 38,032,700 28.88 20.30
01-07-23 29.97 30.23 28.91 35,057,400 29.00 20.38
01-07-20 29.41 30.03 28.93 50,444,200 29.93 21.04
01-07-19 29.59 30.22 29.43 54,602,300 29.96 21.06
01-07-18 28.87 30.15 28.52 71,663,500 28.89 20.30
01-07-17 28.57 29.94 28.08 104,487,600 29.90 21.01
Date Open High Low Vol Cls adjCls
01-07-16 30.03 30.75 28.77 65,739,200 29.13 20.47
01-07-13 30.01 30.38 29.25 42,796,300 30.19 21.22
01-07-12 29.35 30.19 29.05 49,223,400 30.10 21.16
01-07-11 27.65 28.50 27.00 50,333,800 28.06 19.72
01-07-10 27.79 29.17 27.46 41,241,500 27.79 19.53
01-07-09 28.53 29.43 28.11 30,139,400 28.90 20.31
01-07-06 29.14 29.85 28.30 37,375,700 28.43 19.98
01-07-05 30.08 31.00 29.80 35,630,900 29.84 20.97
01-07-03 29.94 30.69 29.65 22,120,800 30.46 21.41
Date Open High Low Vol Cls adjCls
01-07-02 29.58 30.54 29.16 38,578,300 30.06 21.13
01-06-29 29.81 30.77 28.75 49,436,600 29.25 20.56
01-06-28 29.23 30.50 29.20 54,522,800 29.64 20.83
01-06-27 29.00 29.21 28.34 33,729,600 28.65 20.14
01-06-26 28.09 29.07 28.03 34,780,200 28.97 20.36
01-06-25 28.00 28.69 27.47 28,358,600 28.58 20.09
01-06-22 27.47 28.30 27.27 30,366,800 27.51 19.33
01-06-21 27.35 28.09 26.95 45,895,500 27.27 19.17
01-06-20 26.31 27.66 26.26 43,070,200 27.49 19.32
Date Open High Low Vol Cls adjCls
01-06-19 28.53 28.79 26.14 60,427,600 26.67 18.74
01-06-18 27.87 28.54 27.43 27,854,300 27.55 19.36
01-06-15 27.34 28.30 27.11 54,910,400 27.68 19.45
01-06-14 28.56 29.10 27.56 41,913,100 27.61 19.41
01-06-13 29.88 30.13 29.00 41,032,400 29.06 20.42
01-06-12 29.70 30.21 29.00 54,088,900 30.13 21.18
01-06-11 30.17 30.51 29.42 41,072,800 30.33 21.32
01-06-08 31.89 31.93 30.00 68,334,700 30.67 21.56
01-06-07 29.71 31.23 29.67 75,686,000 31.14 21.89
Date Open High Low Vol Cls adjCls
01-06-06 29.45 30.69 29.05 72,646,300 29.82 20.96
01-06-05 28.86 29.95 28.85 51,625,800 29.73 20.90
01-06-04 29.12 29.50 28.06 37,894,700 28.50 20.03
01-06-01 27.26 29.07 27.19 60,601,900 28.74 20.20
01-05-31 27.03 27.58 26.84 38,761,100 27.01 18.98
01-05-30 27.34 27.70 26.40 47,272,800 26.60 18.70
01-05-29 28.96 29.02 27.78 37,797,600 27.85 19.57
01-05-25 29.44 29.55 28.68 29,592,100 29.10 20.45
01-05-24 28.84 29.40 28.12 47,217,900 29.21 20.53
Date Open High Low Vol Cls adjCls
01-05-23 29.37 30.25 28.56 53,488,500 28.80 20.24
01-05-22 30.19 30.43 29.40 39,665,300 29.53 20.75
01-05-21 28.37 30.01 28.19 44,417,800 29.90 21.01
01-05-18 28.53 29.14 27.99 34,775,000 28.76 20.21
01-05-17 28.78 29.19 28.00 56,376,100 28.60 20.10
01-05-16 27.00 28.50 26.50 59,906,400 28.36 19.93
01-05-15 27.62 28.10 26.93 47,310,800 27.20 19.12
01-05-14 28.05 28.15 26.71 41,994,500 27.41 19.26
01-05-11 29.03 29.24 27.79 47,531,600 27.94 19.64
Date Open High Low Vol Cls adjCls
01-05-10 30.48 30.54 28.90 49,116,200 29.01 20.39
01-05-09 30.99 30.99 29.30 61,622,800 29.93 21.04
01-05-08 31.49 31.80 30.90 41,514,400 31.48 22.13
01-05-07 31.05 31.68 30.34 33,647,800 31.16 21.90
01-05-04 29.90 31.05 29.30 35,393,400 30.88 21.70
01-05-03 31.14 31.20 30.11 37,080,900 30.40 21.37
01-05-02 31.89 32.50 31.20 45,022,200 31.94 22.43
01-05-01 30.77 31.41 30.12 37,209,500 31.18 21.90
01-04-30 30.85 31.65 30.53 41,266,300 30.91 21.71
Date Open High Low Vol Cls adjCls
01-04-27 29.60 30.23 29.05 42,007,500 30.18 21.20
01-04-26 30.23 30.36 28.60 53,730,100 28.64 20.12
01-04-25 29.00 29.36 27.50 64,640,600 29.03 20.39
01-04-24 29.94 31.04 28.90 50,134,100 29.14 20.47
01-04-23 31.07 31.30 29.65 58,508,800 30.32 21.30
01-04-20 31.97 32.57 31.26 62,659,300 32.43 22.78
01-04-19 30.79 32.52 30.45 85,981,400 32.49 22.82
01-04-18 29.22 32.19 28.60 49,959,200 31.28 21.97
01-04-17 25.25 26.73 25.18 74,191,900 26.04 18.29
Date Open High Low Vol Cls adjCls
01-04-16 26.77 26.80 25.52 59,342,200 26.30 18.47
01-04-12 27.46 28.51 26.31 54,027,200 28.12 19.75
01-04-11 27.90 28.29 27.18 91,360,800 27.52 19.33
01-04-10 23.48 25.10 23.35 55,847,600 24.77 17.40
01-04-09 23.69 24.20 22.25 60,543,900 23.20 16.30
01-04-06 25.06 25.23 23.00 73,965,900 23.63 16.59
01-04-05 24.25 25.81 24.09 67,714,900 25.63 18.00
01-04-04 24.69 25.09 22.44 84,555,800 22.63 15.89
01-04-03 25.31 26.38 24.84 57,239,500 25.00 17.56
Date Open High Low Vol Cls adjCls
01-04-02 26.06 26.88 25.06 44,925,500 25.80 18.12
01-03-30 26.63 26.75 25.31 47,297,100 26.31 18.48
01-03-29 26.88 27.56 25.75 64,852,600 26.56 18.66
01-03-28 28.69 29.31 26.81 73,000,000 26.94 18.92
01-03-27 28.38 29.70 28.06 72,645,800 29.38 20.63
01-03-26 29.50 29.56 27.88 64,433,900 28.31 19.89
01-03-23 29.69 29.75 27.69 84,795,800 28.81 20.24
01-03-22 26.13 28.81 26.06 94,022,700 28.69 20.15
01-03-21 24.75 26.75 24.63 68,549,500 25.56 17.95
Date Open High Low Vol Cls adjCls
01-03-20 27.38 27.44 24.56 64,431,100 24.63 17.30
01-03-19 27.50 27.75 25.38 76,656,300 27.06 19.01
01-03-16 28.44 28.81 27.69 59,068,600 27.88 19.58
01-03-15 29.75 29.94 28.44 40,752,100 28.50 20.02
01-03-14 28.38 29.88 28.00 57,451,000 29.06 20.41
01-03-13 28.25 29.63 27.75 52,027,200 29.38 20.63
01-03-12 28.50 29.38 27.56 59,597,600 27.75 19.49
01-03-09 30.19 30.59 29.00 95,273,400 29.44 20.68
01-03-08 32.94 33.69 32.69 64,903,100 33.25 23.35
Date Open High Low Vol Cls adjCls
01-03-07 32.75 33.69 31.69 77,832,700 32.94 23.14
01-03-06 31.63 32.88 31.44 59,734,200 31.50 22.13
01-03-05 29.88 30.75 29.50 33,275,700 30.38 21.34
01-03-02 28.50 31.13 28.38 54,626,200 29.31 20.59
01-03-01 28.25 29.25 27.06 56,268,300 29.13 20.46
01-02-28 29.38 30.19 28.00 48,601,400 28.56 20.06
01-02-27 29.50 30.88 29.00 40,787,300 29.00 20.37
01-02-26 30.56 30.70 28.44 60,349,600 29.50 20.72
01-02-23 30.38 30.75 28.50 63,558,300 29.94 21.03
Date Open High Low Vol Cls adjCls
01-02-22 30.94 31.56 29.63 58,517,400 30.00 21.07
01-02-21 31.00 32.75 30.50 51,582,200 30.75 21.60
01-02-20 34.06 34.13 31.38 52,397,300 31.44 22.08
01-02-16 34.75 35.31 33.63 41,543,900 34.38 24.14
01-02-15 35.44 36.50 35.13 58,334,500 35.81 25.15
01-02-14 32.56 34.55 31.94 47,442,300 34.13 23.97
01-02-13 34.13 35.25 32.38 41,910,800 32.44 22.78
01-02-12 33.69 35.19 33.63 30,482,000 34.56 24.28
01-02-09 34.31 35.56 33.44 40,892,100 33.50 23.53
Date Open High Low Vol Cls adjCls
01-02-08 35.38 36.13 34.56 42,899,000 34.63 24.32
01-02-07 35.00 36.06 33.88 53,148,000 34.94 24.54
01-02-06 34.56 35.94 34.48 40,329,200 35.44 24.89
01-02-05 35.06 35.31 33.67 39,185,100 34.69 24.36
01-02-02 37.67 38.23 35.50 47,151,200 35.69 25.05
01-02-01 37.06 37.94 36.50 50,297,000 37.81 26.54
01-01-31 37.31 38.59 36.50 71,894,200 37.00 25.97
01-01-30 37.38 38.19 36.81 60,806,400 37.00 25.97
01-01-29 35.25 37.38 34.75 49,092,800 37.06 26.02
Date Open High Low Vol Cls adjCls
01-01-26 34.13 36.06 33.75 48,063,700 35.88 25.18
01-01-25 35.81 36.06 34.31 45,890,400 34.50 24.22
01-01-24 35.69 37.06 35.19 73,579,100 36.25 25.45
01-01-23 33.44 35.89 32.75 84,553,900 35.38 24.83
01-01-22 32.69 33.88 32.50 45,756,600 33.38 23.43
01-01-19 33.38 34.63 32.31 81,348,900 33.56 23.56
01-01-18 30.94 32.31 30.00 86,633,300 32.19 22.60
01-01-17 33.00 33.06 30.13 7,427,400 30.50 21.41
01-01-16 32.19 32.38 31.00 60,301,100 31.38 22.03
Date Open High Low Vol Cls adjCls
01-01-12 33.56 33.81 31.81 51,374,500 32.13 22.55
01-01-11 32.38 34.25 32.00 64,954,600 33.38 23.43
01-01-10 31.63 33.38 31.13 51,494,300 33.00 23.17
01-01-09 32.53 32.94 31.88 40,814,400 32.25 22.64
01-01-08 31.50 32.31 30.63 45,070,800 31.94 22.42
01-01-05 34.06 34.63 31.75 44,974,700 32.06 22.51
01-01-04 34.00 35.38 32.69 68,769,000 33.80 23.73
01-01-03 30.13 34.63 30.13 78,291,900 34.23 24.03
01-01-02 30.69 31.88 30.25 50,342,900 31.06 21.81
Date Open High Low Vol Cls adjCls
00-12-29 30.94 31.44 29.81 54,053,600 30.06 21.10
00-12-28 32.13 32.69 30.06 49,339,500 30.94 21.72
00-12-27 32.69 33.69 32.31 33,621,500 32.56 22.86
00-12-26 33.13 33.88 32.00 28,436,200 32.88 23.08
00-12-22 33.63 35.00 32.00 45,424,100 32.94 23.12
00-12-21 32.00 34.45 31.63 51,590,000 33.13 23.25
00-12-20 32.94 34.13 31.50 63,150,800 31.94 22.42
00-12-19 33.75 36.25 33.31 54,732,300 33.44 23.47
00-12-18 34.19 34.50 32.42 38,556,100 33.25 23.34
Date Open High Low Vol Cls adjCls
00-12-15 34.56 34.75 32.31 80,843,900 32.44 22.77
00-12-14 35.56 36.63 34.50 33,708,000 35.13 24.66
00-12-13 37.75 37.88 35.19 48,719,800 35.50 24.92
00-12-12 36.94 37.92 36.38 48,167,200 36.50 25.62
00-12-11 35.13 38.19 34.31 73,069,600 37.44 26.28
00-12-08 34.75 34.88 33.00 88,021,400 34.00 23.87
00-12-07 32.44 33.25 31.44 68,263,600 32.31 22.68
00-12-06 35.31 35.31 31.25 102,012,000 31.75 22.29
00-12-05 34.63 36.50 34.00 75,071,400 36.00 25.27
Date Open High Low Vol Cls adjCls
00-12-04 35.13 35.34 32.06 82,755,800 32.94 23.12
00-12-01 38.50 38.50 33.81 1,155,400 34.13 23.96
00-11-30 38.50 38.94 36.81 78,955,300 38.06 26.72
00-11-29 42.38 43.50 40.94 61,411,300 42.75 30.01
00-11-28 43.19 44.63 42.00 49,700,800 42.03 29.51
00-11-27 45.44 46.75 43.75 52,923,300 43.94 30.84
00-11-24 42.81 44.00 42.00 20,684,000 43.94 30.84
00-11-22 42.25 43.88 41.06 36,702,700 41.19 28.91
00-11-21 42.44 43.38 41.44 36,760,300 42.63 29.92
Date Open High Low Vol Cls adjCls
00-11-20 41.00 42.94 40.63 37,495,900 41.13 28.87
00-11-17 40.13 41.75 39.50 40,986,100 41.50 29.13
00-11-16 41.25 42.94 39.77 39,523,700 40.00 28.08
00-11-15 41.69 42.88 40.75 41,961,500 41.50 29.13
00-11-14 40.50 41.25 39.44 48,677,100 40.94 28.74
00-11-13 37.00 39.75 36.00 81,393,300 38.19 26.81
00-11-10 38.00 39.00 37.00 94,080,100 37.00 25.97
00-11-09 42.31 42.38 39.94 48,864,700 41.38 29.05
00-11-08 46.25 46.31 42.44 38,074,100 42.69 29.97
Date Open High Low Vol Cls adjCls
00-11-07 46.75 46.81 45.31 21,043,200 46.19 32.42
00-11-06 46.63 47.38 46.38 24,583,500 46.56 32.69
00-11-03 47.13 47.25 45.50 31,103,600 45.94 32.25
00-11-02 46.50 47.88 46.38 65,511,800 46.69 32.76
00-11-01 44.31 46.56 44.19 47,654,600 44.88 31.49
00-10-31 45.69 46.94 44.69 55,793,900 45.00 31.58
00-10-30 45.95 46.13 43.88 49,111,200 45.00 31.58
00-10-27 45.88 47.00 44.84 50,197,800 46.38 32.54
00-10-26 42.00 45.00 41.69 50,811,900 44.69 31.36
Date Open High Low Vol Cls adjCls
00-10-25 42.00 43.56 41.14 53,225,900 41.31 28.99
00-10-24 43.63 44.50 41.63 46,937,000 42.00 29.47
00-10-23 43.69 45.00 42.38 43,746,200 43.31 30.39
00-10-20 41.63 44.38 41.38 59,899,600 43.06 30.22
00-10-19 42.02 42.31 40.88 64,250,700 41.94 29.43
00-10-18 36.25 39.81 35.25 16,790,000 38.19 26.80
00-10-17 36.38 36.63 35.00 78,642,100 36.19 25.39
00-10-16 39.13 39.19 35.38 92,057,900 35.69 25.04
00-10-13 37.11 40.75 36.94 80,908,800 40.38 28.33
Date Open High Low Vol Cls adjCls
00-10-12 37.13 38.50 35.00 100,212,800 37.13 26.05
00-10-11 37.00 38.13 35.00 122,056,600 35.38 24.82
00-10-10 39.19 40.19 37.44 68,882,800 37.56 26.36
00-10-09 40.44 40.53 38.00 56,544,700 39.06 27.41
00-10-06 41.38 42.25 39.25 69,734,600 39.94 28.02
00-10-05 42.13 42.38 40.50 52,072,400 41.00 28.77
00-10-04 41.00 42.75 40.75 63,726,000 42.00 29.47
00-10-03 41.77 42.50 40.13 81,206,500 40.31 28.29
00-10-02 42.94 42.94 39.88 66,785,700 40.13 28.16
Date Open High Low Vol Cls adjCls
00-09-29 43.81 43.88 41.38 72,985,600 41.56 29.16
00-09-28 44.13 44.56 43.48 66,739,000 44.44 31.18
00-09-27 44.63 45.69 43.44 80,365,100 43.88 30.79
00-09-26 46.44 46.50 42.81 112,681,600 43.31 30.39
00-09-25 50.06 50.20 44.75 130,214,700 45.38 31.84
00-09-22 46.75 49.50 46.50 308,734,400 47.94 33.64
00-09-21 62.06 62.94 60.38 57,112,300 61.48 43.14
00-09-20 61.25 63.50 60.44 70,335,900 63.06 44.25
00-09-19 57.19 60.50 56.81 58,855,100 60.38 42.36
Date Open High Low Vol Cls adjCls
00-09-18 58.38 59.25 55.50 50,767,100 55.81 39.16
00-09-15 59.69 59.88 56.63 75,675,900 57.52 40.36
00-09-14 62.50 62.88 59.25 50,489,200 59.63 41.84
00-09-13 61.69 63.31 60.50 70,068,400 61.25 42.98
00-09-12 65.06 66.94 64.56 28,997,300 64.94 45.57
00-09-11 65.56 66.88 63.94 30,507,800 64.69 45.39
00-09-08 67.19 67.44 64.94 29,681,800 65.38 45.87
00-09-07 66.61 68.69 66.25 34,716,000 67.44 47.32
00-09-06 68.06 68.50 65.00 62,344,900 65.70 46.10
Date Open High Low Vol Cls adjCls
00-09-05 71.06 71.38 68.25 58,396,000 69.25 48.59
00-09-01 75.63 75.69 73.44 18,322,000 73.94 51.88
00-08-31 73.88 75.63 73.63 28,530,700 74.88 52.54
00-08-30 73.75 74.38 72.75 21,770,400 73.50 51.57
00-08-29 73.31 74.94 73.13 23,023,100 74.06 51.97
00-08-28 73.25 75.81 73.00 42,760,500 73.88 51.84
00-08-25 73.88 74.44 72.63 20,844,200 72.94 51.18
00-08-24 74.56 75.83 73.00 23,352,900 74.25 52.10
00-08-23 71.44 74.88 70.69 36,177,000 74.63 52.36
Date Open High Low Vol Cls adjCls
00-08-22 72.47 73.63 72.13 31,693,500 72.13 50.61
00-08-21 72.67 74.06 70.56 46,024,300 72.06 50.57
00-08-18 71.00 72.94 70.25 35,795,600 70.56 49.51
00-08-17 68.50 71.50 68.44 40,495,900 70.06 49.16
00-08-16 68.63 69.50 67.56 24,609,500 68.06 47.76
00-08-15 66.81 68.75 66.00 34,464,300 67.88 47.63
00-08-14 64.44 67.00 63.63 25,665,000 66.94 46.97
00-08-11 61.88 64.13 60.81 22,509,600 63.81 44.78
00-08-10 63.19 64.81 62.00 16,678,400 62.00 43.51
Date Open High Low Vol Cls adjCls
00-08-09 62.88 64.88 62.84 30,071,900 63.56 44.60
00-08-08 62.75 63.38 61.50 24,900,100 61.63 43.24
00-08-07 62.63 64.38 61.13 30,634,400 62.94 44.16
00-08-04 66.22 66.25 61.44 34,939,700 62.56 43.90
00-08-03 61.81 65.38 60.44 34,941,100 65.06 45.65
00-08-02 65.25 66.13 63.19 33,226,800 63.31 44.41
00-08-01 67.06 67.38 64.25 25,001,100 64.63 45.33
00-07-31 65.44 67.56 64.50 30,470,700 66.75 46.82
00-07-28 138.00 139.38 128.75 55,433,800 129.13 45.29
Date Open High Low Vol Cls adjCls
00-07-27 138.50 140.38 136.00 39,223,800 137.00 48.05
00-07-26 139.00 140.13 136.56 46,639,800 139.00 48.75
00-07-25 138.73 141.94 137.69 29,623,200 140.88 49.41
00-07-24 138.19 142.00 137.63 39,835,400 138.00 48.40
00-07-21 142.13 142.25 138.06 32,086,600 138.19 48.47
00-07-20 138.94 143.25 137.88 60,488,400 142.69 50.05
00-07-19 144.94 146.13 138.00 72,188,400 138.13 48.45
00-07-18 144.81 144.83 141.44 50,683,600 143.00 50.16
00-07-17 146.63 147.50 144.38 46,580,000 146.31 51.32
Date Open High Low Vol Cls adjCls
00-07-14 144.00 147.06 143.06 37,471,800 146.69 51.45
00-07-13 140.38 145.00 140.25 45,176,000 143.19 50.22
00-07-12 140.25 142.25 138.75 29,824,200 141.19 49.52
00-07-11 138.25 141.25 137.13 42,782,000 138.81 48.69
00-07-10 137.75 140.00 137.00 31,349,400 137.81 48.34
00-07-07 137.75 139.88 136.13 37,286,800 139.31 48.86
00-07-06 131.50 136.81 130.56 44,906,200 136.63 47.92
00-07-05 133.13 134.50 131.38 42,005,200 131.63 46.17
00-07-03 134.13 136.88 133.72 15,083,800 136.88 48.01
Date Open High Low Vol Cls adjCls
00-06-30 130.88 134.13 129.63 41,431,200 133.69 46.89
00-06-29 131.06 134.38 130.50 47,136,200 131.75 46.21
00-06-28 131.94 135.69 131.00 30,631,800 132.38 46.43
00-06-27 133.94 136.50 131.25 33,370,400 131.38 46.08
00-06-26 135.81 137.20 132.63 29,904,800 134.19 47.06
00-06-23 135.25 137.50 134.13 30,321,600 134.38 47.13
00-06-22 138.00 138.38 134.00 29,696,200 134.06 47.02
00-06-21 136.38 139.25 136.00 32,891,400 139.00 48.75
00-06-20 135.94 140.25 135.94 58,579,400 138.31 48.51
Date Open High Low Vol Cls adjCls
00-06-19 128.44 136.69 128.38 61,221,200 136.50 47.88
00-06-16 129.25 129.69 125.88 44,086,200 126.06 44.21
00-06-15 126.73 130.06 126.50 33,411,000 128.25 44.98
00-06-14 130.88 131.31 126.00 37,008,800 126.44 44.35
00-06-13 124.50 131.86 124.13 39,126,600 131.50 46.12
00-06-12 127.81 128.00 124.63 25,947,000 125.06 43.86
00-06-09 127.94 128.00 125.50 27,519,200 127.06 44.57
00-06-08 129.63 131.50 126.00 34,394,000 126.19 44.26
00-06-07 129.25 129.38 125.69 39,753,400 128.94 45.22
Date Open High Low Vol Cls adjCls
00-06-06 131.31 135.06 129.50 47,425,200 129.56 45.44
00-06-05 132.63 135.00 131.19 39,176,000 132.56 46.49
00-06-02 132.81 134.56 132.00 42,657,400 134.19 47.06
00-06-01 126.19 130.00 126.13 45,978,400 129.69 45.49
00-05-31 126.25 127.94 124.50 54,089,600 124.69 43.73
00-05-30 119.25 125.88 119.13 41,768,000 125.75 44.11
00-05-26 115.00 119.88 114.38 30,851,000 117.56 41.23
00-05-25 118.69 122.25 113.56 50,488,800 115.19 40.40
00-05-24 109.63 118.17 109.50 75,482,200 117.38 41.17
Date Open High Low Vol Cls adjCls
00-05-23 117.75 119.88 109.81 50,385,800 109.88 38.54
00-05-22 117.50 118.56 111.38 59,249,600 118.38 41.52
00-05-19 121.88 123.63 116.31 71,968,000 117.88 41.34
00-05-18 123.88 126.50 123.13 50,141,400 123.94 43.47
00-05-17 122.38 125.44 120.38 65,543,200 123.19 43.21
00-05-16 119.75 122.88 118.69 44,468,400 121.88 42.75
00-05-15 114.56 118.25 112.75 41,105,400 118.13 41.43
00-05-12 116.63 119.50 114.75 38,429,400 115.00 40.33
00-05-11 107.13 116.00 106.38 70,267,600 115.56 40.53
Date Open High Low Vol Cls adjCls
00-05-10 114.50 116.50 105.13 97,225,600 106.06 37.20
00-05-09 118.38 119.25 115.00 43,054,000 116.94 41.01
00-05-08 122.25 122.69 117.50 40,937,800 117.63 41.26
00-05-05 119.00 123.88 119.00 34,217,400 123.38 43.27
00-05-04 118.75 120.63 117.06 40,984,800 119.56 41.94
00-05-03 120.13 120.63 115.88 58,988,600 119.06 41.76
00-05-02 125.88 127.63 120.88 43,871,400 121.19 42.49
00-05-01 127.94 131.00 126.25 42,389,800 127.13 44.58
00-04-28 128.00 129.06 125.88 44,336,400 126.81 44.47
Date Open High Low Vol Cls adjCls
00-04-27 117.56 126.56 117.00 61,088,400 125.31 43.94
00-04-26 124.25 125.00 120.63 47,572,000 120.81 42.36
00-04-25 119.73 125.25 119.50 51,342,400 125.00 43.83
00-04-24 111.00 116.50 110.38 58,320,200 116.13 40.72
00-04-20 117.94 119.38 115.00 45,799,000 115.38 40.46
00-04-19 125.61 125.75 118.94 87,377,800 119.06 41.75
00-04-18 126.63 131.00 125.25 98,558,000 129.00 45.23
00-04-17 110.00 123.25 109.56 88,873,400 123.00 43.13
00-04-14 119.19 120.75 108.38 92,800,400 110.50 38.75
Date Open High Low Vol Cls adjCls
00-04-13 123.38 129.25 120.75 69,414,600 121.13 42.47
00-04-12 129.94 131.88 121.75 60,169,600 121.88 42.74
00-04-11 130.00 134.25 127.48 53,071,200 130.75 45.85
00-04-10 137.50 139.06 130.88 44,849,000 131.13 45.98
00-04-07 131.38 137.00 131.31 51,357,200 136.81 47.97
00-04-06 129.25 131.63 127.00 55,134,000 129.81 45.52
00-04-05 129.88 134.00 127.75 62,101,800 129.88 45.54
00-04-04 131.50 134.00 119.00 87,341,800 132.75 46.55
00-04-03 131.38 133.00 125.75 50,071,600 130.63 45.80