John Bean Technologies Corporation (JBT)

68.31
-0.87 (-1.26%)
Exchange
NYQ
Day Range
67.48 - 68.96
52 Week Range
36.64 - 71.00
Open
68.96
Avg. Vol
159,609
Market Cap
1.99B
Short ratio
9.49
PE ratio
35.48
PEG Ratio
1.85
Earnings Share
1.92

John Bean Technologies Corporation (JBT) Historicals

Date Open High Low Vol Cls adjCls
16-09-23 68.96 68.96 67.48 109,600 68.22 68.22
16-09-22 67.50 69.40 67.37 171,600 69.09 69.09
16-09-21 66.51 67.19 66.08 145,100 67.11 67.11
16-09-20 66.41 66.99 65.92 94,000 66.17 66.17
16-09-19 65.41 66.37 65.09 115,000 66.35 66.35
16-09-16 66.03 66.09 64.84 243,000 64.94 64.94
16-09-15 65.21 66.25 64.28 241,700 66.03 66.03
16-09-14 65.23 65.61 64.33 273,300 65.23 65.23
16-09-13 66.63 66.63 64.87 203,400 65.48 65.48
Date Open High Low Vol Cls adjCls
16-09-12 66.39 67.22 66.38 157,200 67.00 67.00
16-09-09 68.77 69.18 66.56 148,000 66.75 66.75
16-09-08 70.19 70.19 68.94 96,800 69.18 69.18
16-09-07 70.29 70.29 69.34 174,300 70.09 70.09
16-09-06 71.00 71.00 69.72 67,700 69.95 69.95
16-09-02 69.51 70.94 69.29 144,000 70.87 70.87
16-09-01 68.88 69.09 68.04 76,400 69.06 69.06
16-08-31 69.11 69.18 67.82 153,900 68.68 68.68
16-08-30 68.80 69.39 68.44 98,400 69.20 69.10
Date Open High Low Vol Cls adjCls
16-08-29 68.92 69.64 68.64 136,100 68.97 68.87
16-08-26 69.25 69.72 68.46 94,400 69.02 68.92
16-08-25 68.91 69.58 67.58 89,300 69.26 69.16
16-08-24 70.23 70.23 69.09 113,600 69.29 69.19
16-08-23 69.53 70.26 69.53 92,200 70.14 70.04
16-08-22 68.52 69.56 67.60 120,700 69.53 69.43
16-08-19 68.08 68.72 67.64 106,200 68.54 68.44
16-08-18 67.36 68.29 67.09 125,500 68.20 68.10
16-08-17 66.89 67.83 66.71 137,500 67.52 67.42
Date Open High Low Vol Cls adjCls
16-08-16 68.10 68.10 67.15 72,500 67.22 67.12
16-08-15 67.72 68.13 67.15 91,100 68.05 67.95
16-08-12 67.68 67.73 66.53 66,100 66.88 66.78
16-08-11 66.67 67.99 66.43 180,100 67.73 67.63
16-08-10 66.97 66.97 66.09 136,500 66.42 66.32
16-08-09 66.33 66.84 66.03 99,200 66.78 66.68
16-08-08 67.03 67.04 66.13 100,900 66.48 66.38
16-08-05 66.38 66.98 66.07 111,900 66.84 66.74
16-08-04 66.66 67.53 62.92 108,300 66.02 65.92
Date Open High Low Vol Cls adjCls
16-08-03 67.18 67.40 66.31 145,000 66.61 66.51
16-08-02 66.50 67.30 66.23 224,700 67.18 67.08
16-08-01 66.90 67.20 66.29 216,400 66.99 66.89
16-07-29 66.82 67.76 66.11 217,000 66.92 66.82
16-07-28 67.08 67.33 66.18 358,400 67.01 66.91
16-07-27 69.10 70.45 65.60 656,500 67.08 66.98
16-07-26 67.47 68.13 66.20 272,800 66.76 66.66
16-07-25 67.16 67.43 66.01 101,100 67.42 67.32
16-07-22 65.64 67.80 65.56 188,300 67.38 67.28
Date Open High Low Vol Cls adjCls
16-07-21 66.50 66.50 65.43 97,200 65.66 65.57
16-07-20 64.87 66.63 64.35 104,000 66.13 66.03
16-07-19 64.54 65.11 64.46 55,700 64.73 64.64
16-07-18 65.08 65.45 64.34 101,300 64.92 64.83
16-07-15 64.98 65.76 64.39 172,600 65.07 64.98
16-07-14 65.06 65.47 64.41 174,000 64.46 64.37
16-07-13 65.45 65.45 64.45 153,800 64.62 64.53
16-07-12 64.25 65.27 64.00 135,800 65.16 65.07
16-07-11 62.81 63.95 62.54 121,400 63.77 63.68
Date Open High Low Vol Cls adjCls
16-07-08 61.70 62.79 61.70 109,400 62.63 62.54
16-07-07 60.57 61.26 60.37 127,600 60.90 60.81
16-07-06 60.00 60.50 59.90 127,600 60.25 60.16
16-07-05 61.21 61.29 60.00 95,400 60.28 60.19
16-07-01 61.22 62.22 61.20 193,600 61.49 61.40
16-06-30 58.62 61.22 58.62 296,600 61.22 61.13
16-06-29 58.05 59.32 57.82 213,000 59.00 58.91
16-06-28 58.89 58.99 57.47 310,300 57.53 57.45
16-06-27 60.83 60.83 58.10 215,100 58.34 58.26
Date Open High Low Vol Cls adjCls
16-06-24 61.40 62.67 61.09 334,900 61.40 61.31
16-06-23 62.91 63.80 62.86 231,400 63.53 63.44
16-06-22 62.79 63.25 62.31 181,200 62.46 62.37
16-06-21 63.94 64.22 62.66 252,800 62.84 62.75
16-06-20 64.72 65.65 64.13 278,900 64.15 64.06
16-06-17 61.91 65.67 61.91 817,200 64.24 64.15
16-06-16 62.00 62.47 61.10 193,700 61.75 61.66
16-06-15 62.41 62.98 61.98 148,800 62.53 62.44
16-06-14 61.38 62.40 60.99 191,600 62.22 62.13
Date Open High Low Vol Cls adjCls
16-06-13 62.27 62.83 61.26 111,100 61.37 61.28
16-06-10 62.87 63.06 61.79 351,200 62.46 62.37
16-06-09 61.73 63.62 61.37 293,300 63.34 63.25
16-06-08 60.15 61.81 59.86 228,000 61.68 61.59
16-06-07 60.21 60.29 59.70 275,700 60.02 59.93
16-06-06 60.11 60.37 59.68 150,600 60.14 60.05
16-06-03 60.00 60.05 59.20 103,900 59.87 59.78
16-06-02 59.40 60.04 58.52 250,100 59.98 59.89
16-06-01 60.40 60.43 58.54 295,800 59.40 59.31
Date Open High Low Vol Cls adjCls
16-05-31 60.69 61.37 60.11 180,300 60.68 60.59
16-05-27 60.09 60.82 59.68 155,900 60.70 60.61
16-05-26 60.83 61.39 60.24 152,100 60.25 60.16
16-05-25 61.11 61.33 60.55 153,400 60.93 60.84
16-05-24 58.94 61.33 58.31 200,400 61.11 61.02
16-05-23 59.72 59.91 58.69 127,500 59.09 58.90
16-05-20 59.73 59.74 59.05 154,900 59.74 59.55
16-05-19 59.22 59.66 58.43 148,200 59.53 59.34
16-05-18 58.40 59.92 58.14 180,300 59.72 59.53
Date Open High Low Vol Cls adjCls
16-05-17 60.75 60.75 58.14 214,000 58.79 58.61
16-05-16 58.13 60.98 57.76 327,200 60.73 60.54
16-05-13 57.65 58.27 56.92 231,600 57.91 57.73
16-05-12 56.90 57.99 56.55 259,900 57.81 57.63
16-05-11 56.16 57.09 56.14 211,300 56.92 56.74
16-05-10 55.77 56.31 55.37 121,500 56.09 55.91
16-05-09 55.90 55.90 54.63 231,900 55.37 55.20
16-05-06 55.38 56.40 55.35 298,900 56.36 56.18
16-05-05 54.85 56.17 54.42 413,300 55.78 55.61
Date Open High Low Vol Cls adjCls
16-05-04 52.10 54.55 51.76 420,200 54.42 54.25
16-05-03 52.14 52.53 51.20 188,400 51.95 51.79
16-05-02 52.03 52.43 51.26 240,700 52.42 52.26
16-04-29 52.76 53.81 52.14 361,400 52.14 51.98
16-04-28 52.40 53.61 51.50 383,300 53.18 53.01
16-04-27 54.53 55.60 52.02 988,900 52.44 52.28
16-04-26 57.45 57.45 55.11 676,100 55.77 55.60
16-04-25 57.28 57.65 56.84 178,200 57.22 57.04
16-04-22 57.48 57.70 56.53 301,600 57.42 57.24
Date Open High Low Vol Cls adjCls
16-04-21 57.70 58.20 57.44 227,300 57.54 57.36
16-04-20 59.81 60.24 57.65 216,400 57.75 57.57
16-04-19 59.33 60.92 58.94 439,900 59.89 59.70
16-04-18 57.73 58.44 57.66 158,200 57.95 57.77
16-04-15 56.74 58.32 56.63 183,400 57.95 57.77
16-04-14 56.72 57.50 56.10 187,100 56.73 56.55
16-04-13 55.93 56.97 55.44 163,800 56.89 56.71
16-04-12 54.54 55.75 54.18 154,100 55.53 55.36
16-04-11 55.60 55.85 54.11 306,900 54.58 54.41
Date Open High Low Vol Cls adjCls
16-04-08 54.83 55.55 54.27 231,200 55.45 55.28
16-04-07 53.05 54.35 52.94 245,100 53.69 53.52
16-04-06 54.08 54.08 53.04 194,000 53.27 53.10
16-04-05 54.43 55.09 54.03 137,400 54.12 53.95
16-04-04 56.37 56.37 54.71 148,600 54.73 54.56
16-04-01 55.99 57.00 55.51 136,100 56.69 56.51
16-03-31 56.26 56.89 55.98 218,900 56.41 56.23
16-03-30 56.56 56.95 55.80 168,600 56.12 55.94
16-03-29 54.60 56.66 54.40 215,800 56.27 56.09
Date Open High Low Vol Cls adjCls
16-03-28 54.60 54.98 53.75 92,300 54.84 54.67
16-03-24 54.23 54.91 54.09 117,400 54.59 54.42
16-03-23 54.79 55.26 54.40 167,700 54.41 54.24
16-03-22 55.40 55.68 54.39 169,800 55.20 55.03
16-03-21 56.98 57.21 55.32 159,600 55.73 55.56
16-03-18 56.88 57.48 56.26 446,000 56.97 56.79
16-03-17 54.53 56.63 53.86 182,000 56.52 56.34
16-03-16 54.11 54.87 53.73 183,800 54.71 54.54
16-03-15 55.36 55.36 53.97 200,000 54.12 53.95
Date Open High Low Vol Cls adjCls
16-03-14 56.44 56.61 55.70 101,300 55.75 55.58
16-03-11 54.61 56.84 54.23 189,500 56.67 56.49
16-03-10 54.20 54.46 53.21 129,700 53.72 53.55
16-03-09 54.35 54.59 53.86 119,900 54.08 53.91
16-03-08 55.25 55.25 54.13 142,200 54.24 54.07
16-03-07 55.23 55.78 55.02 131,800 55.40 55.23
16-03-04 53.45 56.34 53.36 237,000 55.37 55.20
16-03-03 54.18 54.76 53.10 150,200 53.41 53.24
16-03-02 52.87 54.27 52.59 167,600 54.25 53.98
Date Open High Low Vol Cls adjCls
16-03-01 53.40 53.53 52.07 179,600 52.98 52.72
16-02-29 51.49 53.69 51.49 338,200 52.60 52.34
16-02-26 52.65 53.07 51.11 213,200 51.49 51.23
16-02-25 53.50 53.89 52.02 286,000 52.45 52.19
16-02-24 46.20 54.68 46.20 659,600 53.01 52.75
16-02-23 46.16 46.42 44.76 145,100 44.91 44.69
16-02-22 45.69 46.69 45.65 182,500 46.20 45.97
16-02-19 44.41 45.34 44.00 187,700 45.29 45.06
16-02-18 44.39 44.76 44.04 126,300 44.32 44.10
Date Open High Low Vol Cls adjCls
16-02-17 43.54 44.56 42.94 179,600 44.27 44.05
16-02-16 43.83 43.99 42.99 109,900 43.19 42.98
16-02-12 44.23 44.23 42.76 134,900 43.36 43.14
16-02-11 42.71 43.87 42.63 161,300 43.55 43.33
16-02-10 43.89 44.32 42.87 119,400 43.31 43.09
16-02-09 43.69 44.56 43.16 107,200 43.69 43.47
16-02-08 42.46 44.31 41.80 206,500 44.17 43.95
16-02-05 43.22 43.54 42.35 187,000 43.08 42.87
16-02-04 42.42 43.57 42.42 95,500 43.30 43.08
Date Open High Low Vol Cls adjCls
16-02-03 42.56 42.67 41.75 79,100 42.52 42.31
16-02-02 42.32 42.46 41.35 142,400 42.15 41.94
16-02-01 45.43 45.43 42.55 163,100 42.85 42.64
16-01-29 43.02 46.16 43.02 217,000 45.81 45.58
16-01-28 43.72 43.72 42.23 110,700 42.85 42.64
16-01-27 43.17 43.87 42.05 184,500 43.25 43.03
16-01-26 42.49 43.88 42.42 125,700 43.30 43.08
16-01-25 43.28 43.61 42.06 85,100 42.21 42.00
16-01-22 43.62 44.59 42.60 174,200 43.53 43.31
Date Open High Low Vol Cls adjCls
16-01-21 43.99 44.05 42.73 148,200 42.89 42.68
16-01-20 42.61 44.22 42.06 144,400 43.78 43.56
16-01-19 43.54 43.61 42.71 154,700 43.11 42.90
16-01-15 42.74 43.22 41.92 212,700 43.15 42.94
16-01-14 43.47 43.79 42.57 135,700 43.58 43.36
16-01-13 45.01 45.28 42.96 153,700 43.16 42.95
16-01-12 44.98 45.19 44.16 171,900 45.01 44.79
16-01-11 45.37 45.88 44.36 137,800 44.61 44.39
16-01-08 47.36 47.62 45.05 312,200 45.20 44.98
Date Open High Low Vol Cls adjCls
16-01-07 47.78 48.19 47.38 214,500 47.54 47.30
16-01-06 47.38 48.73 47.32 207,900 48.48 48.24
16-01-05 48.00 48.19 47.25 165,100 47.97 47.73
16-01-04 49.24 49.61 47.64 452,600 47.87 47.63
15-12-31 50.01 50.20 49.01 198,100 49.83 49.58
15-12-30 50.18 50.25 49.73 72,500 50.11 49.86
15-12-29 49.91 50.47 49.54 88,600 50.18 49.93
15-12-28 49.50 49.67 49.11 78,400 49.54 49.29
15-12-24 49.60 49.89 49.28 46,900 49.62 49.37
Date Open High Low Vol Cls adjCls
15-12-23 49.01 49.95 48.92 165,800 49.36 49.11
15-12-22 48.14 48.73 47.61 124,200 48.71 48.47
15-12-21 47.67 48.13 47.44 158,800 47.95 47.71
15-12-18 47.05 47.85 46.88 619,000 47.42 47.18
15-12-17 47.04 47.40 46.63 109,800 47.36 47.12
15-12-16 47.39 47.42 46.36 129,200 46.97 46.74
15-12-15 47.71 47.81 46.72 128,000 47.14 46.91
15-12-14 46.76 47.62 45.90 166,000 47.51 47.27
15-12-11 47.03 47.21 46.19 140,300 46.62 46.39
Date Open High Low Vol Cls adjCls
15-12-10 46.99 47.72 46.43 97,900 47.68 47.44
15-12-09 48.07 48.26 46.41 139,100 47.08 46.75
15-12-08 48.86 49.02 48.05 83,000 48.32 47.98
15-12-07 49.43 50.14 48.87 183,300 49.25 48.90
15-12-04 49.07 50.23 49.07 120,100 49.65 49.30
15-12-03 50.72 51.34 48.98 181,900 49.08 48.73
15-12-02 49.63 50.34 48.98 112,200 49.92 49.57
15-12-01 49.04 49.61 48.61 84,400 49.54 49.19
15-11-30 49.56 49.67 48.90 138,200 48.90 48.55
Date Open High Low Vol Cls adjCls
15-11-27 48.87 49.57 48.86 57,900 49.30 48.95
15-11-25 49.13 49.62 48.72 80,400 49.02 48.67
15-11-24 48.64 49.00 48.32 111,500 48.95 48.60
15-11-23 48.48 49.01 48.22 128,700 48.88 48.53
15-11-20 48.56 49.37 48.17 156,600 48.43 48.09
15-11-19 48.60 48.60 47.85 122,800 48.35 48.01
15-11-18 49.19 49.26 48.07 128,500 48.82 48.47
15-11-17 48.69 49.96 48.49 259,500 49.19 48.84
15-11-16 47.73 48.75 47.43 187,500 48.70 48.35
Date Open High Low Vol Cls adjCls
15-11-13 46.58 47.99 46.58 211,400 47.78 47.44
15-11-12 47.33 47.33 46.72 151,100 46.90 46.57
15-11-11 47.37 47.94 47.04 216,700 47.71 47.37
15-11-10 47.00 47.63 45.83 277,000 47.29 46.95
15-11-09 46.50 47.33 46.16 230,500 47.01 46.68
15-11-06 45.40 46.98 45.03 314,600 46.59 46.26
15-11-05 45.54 45.92 44.90 95,500 45.46 45.14
15-11-04 45.46 45.85 45.08 91,400 45.51 45.19
15-11-03 45.32 45.83 44.94 157,700 45.35 45.03
Date Open High Low Vol Cls adjCls
15-11-02 44.84 45.38 44.70 228,000 45.15 44.83
15-10-30 45.84 46.05 44.69 280,100 44.86 44.54
15-10-29 46.14 46.21 45.63 265,500 45.86 45.54
15-10-28 41.40 46.10 41.10 727,000 45.86 45.54
15-10-27 41.50 41.73 41.04 339,500 41.52 41.23
15-10-26 40.74 41.90 40.74 117,700 41.75 41.45
15-10-23 40.80 40.98 40.32 545,700 40.71 40.42
15-10-22 39.13 40.51 39.13 235,200 40.36 40.07
15-10-21 38.90 39.71 38.82 71,500 38.84 38.56
Date Open High Low Vol Cls adjCls
15-10-20 39.14 39.49 38.67 68,800 38.97 38.69
15-10-19 38.99 39.24 38.72 61,800 39.13 38.85
15-10-16 40.31 40.31 38.70 125,900 39.22 38.94
15-10-15 39.21 40.26 38.83 99,500 40.21 39.93
15-10-14 39.03 39.39 38.42 125,800 39.16 38.88
15-10-13 39.58 39.98 38.91 84,100 38.92 38.64
15-10-12 39.61 40.02 39.28 83,700 39.88 39.60
15-10-09 39.03 39.64 38.86 160,400 39.50 39.22
15-10-08 38.83 39.42 38.76 224,600 39.18 38.90
Date Open High Low Vol Cls adjCls
15-10-07 39.13 39.43 38.43 177,700 38.89 38.61
15-10-06 38.90 39.66 38.59 133,700 38.90 38.62
15-10-05 37.51 38.91 37.51 72,000 38.86 38.58
15-10-02 37.32 37.32 36.64 122,700 37.27 37.01
15-10-01 38.36 38.42 37.05 111,600 37.55 37.28
15-09-30 38.00 38.27 37.36 182,300 38.25 37.98
15-09-29 37.47 37.83 37.24 78,900 37.81 37.54
15-09-28 37.48 37.80 37.10 134,000 37.50 37.23
15-09-25 38.01 38.20 37.47 125,700 37.58 37.31
Date Open High Low Vol Cls adjCls
15-09-24 37.48 37.87 37.06 108,700 37.79 37.52
15-09-23 37.95 38.06 37.36 107,500 37.89 37.62
15-09-22 38.04 38.14 37.69 147,900 37.81 37.54
15-09-21 38.68 38.92 38.12 249,900 38.36 38.09
15-09-18 38.24 38.64 38.16 197,200 38.41 38.14
15-09-17 38.19 38.88 37.84 168,400 38.55 38.28
15-09-16 37.59 38.35 37.59 66,500 38.30 38.03
15-09-15 37.56 37.86 37.36 62,500 37.60 37.33
15-09-14 37.34 37.38 36.53 133,000 37.36 37.10
Date Open High Low Vol Cls adjCls
15-09-11 36.48 37.38 36.28 130,500 37.33 37.07
15-09-10 35.52 36.59 35.46 158,600 36.58 36.32
15-09-09 36.09 36.09 35.43 112,900 35.68 35.43
15-09-08 35.39 35.90 35.10 78,500 35.74 35.49
15-09-04 34.38 35.25 34.38 114,700 34.96 34.71
15-09-03 34.19 35.00 33.90 139,900 34.88 34.63
15-09-02 32.93 34.19 32.93 252,400 34.13 33.89
15-09-01 32.71 32.88 31.89 86,800 32.06 31.83
15-08-31 33.63 33.63 32.89 134,600 33.12 32.89
Date Open High Low Vol Cls adjCls
15-08-28 33.29 34.09 33.04 98,200 33.75 33.51
15-08-27 32.88 33.59 32.46 208,400 33.52 33.28
15-08-26 32.80 32.80 32.25 114,600 32.65 32.42
15-08-25 33.69 33.72 32.15 115,700 32.25 32.02
15-08-24 32.79 34.32 32.22 146,100 32.83 32.60
15-08-21 34.19 34.76 33.74 101,500 34.21 33.97
15-08-20 35.42 35.70 34.72 72,700 34.74 34.49
15-08-19 35.92 36.17 35.53 66,500 35.82 35.48
15-08-18 36.78 36.89 36.15 65,800 36.23 35.88
Date Open High Low Vol Cls adjCls
15-08-17 36.34 37.05 36.02 62,800 36.99 36.64
15-08-14 35.96 36.68 35.96 80,800 36.57 36.22
15-08-13 36.22 36.68 35.92 79,400 36.07 35.72
15-08-12 36.15 36.40 35.59 120,300 36.05 35.70
15-08-11 36.94 37.09 36.37 63,600 36.45 36.10
15-08-10 36.73 37.40 36.56 91,900 37.36 37.00
15-08-07 36.80 37.15 36.49 52,300 36.63 36.28
15-08-06 37.04 37.25 36.73 78,500 37.05 36.70
15-08-05 37.00 37.50 36.90 68,700 36.97 36.62
Date Open High Low Vol Cls adjCls
15-08-04 36.25 36.89 36.25 102,000 36.77 36.42
15-08-03 36.31 36.43 35.94 124,800 36.22 35.87
15-07-31 36.39 36.67 36.14 183,600 36.45 36.10
15-07-30 35.76 36.54 35.48 173,400 36.28 35.93
15-07-29 35.69 36.16 35.54 171,100 36.04 35.69
15-07-28 33.90 35.87 33.61 209,700 35.63 35.29
15-07-27 35.17 35.85 34.93 87,300 34.99 34.65
15-07-24 35.53 35.79 35.17 89,300 35.33 34.99
15-07-23 36.37 36.50 35.60 67,700 35.67 35.33
Date Open High Low Vol Cls adjCls
15-07-22 36.29 36.49 35.96 87,500 36.35 36.00
15-07-21 36.86 36.94 36.23 66,600 36.30 35.95
15-07-20 37.55 37.55 36.69 92,500 36.94 36.59
15-07-17 37.08 37.59 37.07 69,100 37.48 37.12
15-07-16 36.85 37.22 36.69 65,000 36.97 36.62
15-07-15 36.77 36.85 36.43 49,200 36.61 36.26
15-07-14 36.66 36.81 36.48 85,300 36.77 36.42
15-07-13 36.63 36.93 36.56 103,700 36.80 36.45
15-07-10 36.59 37.34 36.49 85,100 36.54 36.19
Date Open High Low Vol Cls adjCls
15-07-09 36.86 37.22 36.57 94,300 36.61 36.26
15-07-08 36.95 37.10 35.93 110,800 36.33 35.98
15-07-07 37.07 37.30 36.35 75,500 37.14 36.78
15-07-06 37.47 37.84 37.15 67,300 37.27 36.91
15-07-02 38.17 38.35 37.58 61,500 37.73 37.37
15-07-01 37.98 38.15 37.62 77,300 37.93 37.57
15-06-30 37.82 37.92 37.40 70,600 37.59 37.23
15-06-29 38.16 38.43 37.30 112,800 37.45 37.09
15-06-26 38.00 38.57 37.78 230,000 38.50 38.13
Date Open High Low Vol Cls adjCls
15-06-25 38.04 38.04 37.50 59,100 37.84 37.48
15-06-24 37.78 38.00 37.64 66,600 37.88 37.52
15-06-23 37.71 37.88 37.42 39,500 37.88 37.52
15-06-22 37.73 37.90 37.40 51,700 37.76 37.40
15-06-19 37.66 37.66 37.23 138,400 37.45 37.09
15-06-18 37.52 38.03 37.40 71,900 37.55 37.19
15-06-17 37.80 37.80 37.28 57,600 37.34 36.98
15-06-16 37.30 37.77 37.24 57,400 37.62 37.26
15-06-15 37.55 37.55 36.92 79,200 37.39 37.03
Date Open High Low Vol Cls adjCls
15-06-12 37.39 37.75 37.14 54,500 37.68 37.32
15-06-11 37.85 37.85 37.12 45,200 37.61 37.25
15-06-10 37.14 38.12 37.14 87,200 37.70 37.34
15-06-09 36.82 37.38 36.51 87,000 36.91 36.56
15-06-08 36.99 37.17 35.69 140,100 36.93 36.58
15-06-05 37.22 37.45 36.76 150,800 37.30 36.94
15-06-04 37.50 38.00 37.00 75,400 37.15 36.79
15-06-03 37.63 38.13 37.44 102,200 37.75 37.39
15-06-02 37.36 38.10 37.34 83,300 37.48 37.12
Date Open High Low Vol Cls adjCls
15-06-01 37.78 38.29 37.15 134,500 37.61 37.25
15-05-29 37.55 37.91 36.98 187,700 37.57 37.21
15-05-28 36.97 37.74 36.63 169,400 37.48 37.12
15-05-27 36.96 37.18 36.77 209,300 36.99 36.64
15-05-26 37.46 37.66 36.84 142,000 36.95 36.60
15-05-22 38.05 38.42 37.59 121,900 37.77 37.32
15-05-21 38.18 38.36 38.00 140,500 38.06 37.61
15-05-20 38.23 38.40 37.92 105,900 38.13 37.67
15-05-19 38.50 38.50 37.97 84,300 38.24 37.78
Date Open High Low Vol Cls adjCls
15-05-18 38.24 38.55 38.09 134,900 38.35 37.89
15-05-15 38.76 38.82 38.00 93,200 38.38 37.92
15-05-14 38.48 38.80 38.23 117,900 38.67 38.21
15-05-13 38.42 38.82 37.94 103,400 38.36 37.90
15-05-12 38.00 38.53 37.29 107,700 38.43 37.97
15-05-11 38.16 38.66 38.02 89,600 38.06 37.61
15-05-08 38.25 38.85 37.95 201,700 38.09 37.64
15-05-07 37.30 38.04 36.81 145,300 37.76 37.31
15-05-06 35.33 37.27 34.98 198,800 37.27 36.82
Date Open High Low Vol Cls adjCls
15-05-05 37.56 37.80 34.65 419,200 35.10 34.68
15-05-04 38.60 38.77 37.77 171,400 37.80 37.35
15-05-01 38.82 39.25 38.16 340,100 38.59 38.13
15-04-30 35.56 38.99 35.30 317,700 38.59 38.13
15-04-29 34.92 35.04 34.51 65,900 34.70 34.29
15-04-28 34.85 35.43 34.81 82,400 35.16 34.74
15-04-27 34.73 35.56 34.73 71,400 34.99 34.57
15-04-24 34.89 34.89 34.69 55,400 34.73 34.32
15-04-23 34.71 34.99 34.66 39,100 34.77 34.35
Date Open High Low Vol Cls adjCls
15-04-22 34.60 34.95 34.22 28,700 34.80 34.38
15-04-21 34.96 34.96 34.53 39,500 34.65 34.24
15-04-20 34.31 35.21 34.30 44,200 34.77 34.35
15-04-17 34.95 34.95 34.23 78,500 34.32 33.91
15-04-16 35.47 35.52 35.20 45,300 35.21 34.79
15-04-15 35.23 35.60 35.21 76,900 35.44 35.02
15-04-14 34.98 35.26 34.86 68,500 35.18 34.76
15-04-13 34.92 35.37 34.90 57,500 34.94 34.52
15-04-10 35.35 35.57 35.06 70,700 35.11 34.69
Date Open High Low Vol Cls adjCls
15-04-09 35.29 35.65 34.78 49,400 35.43 35.01
15-04-08 35.23 35.38 34.79 71,700 35.31 34.89
15-04-07 35.71 35.95 35.07 69,100 35.15 34.73
15-04-06 35.93 36.44 35.79 61,400 35.96 35.53
15-04-02 35.66 36.80 35.66 73,500 36.05 35.62
15-04-01 35.50 35.65 35.03 85,900 35.60 35.17
15-03-31 35.07 35.84 34.99 108,100 35.72 35.29
15-03-30 34.67 35.50 34.67 71,000 35.45 35.03
15-03-27 34.20 34.67 33.92 67,800 34.62 34.21
Date Open High Low Vol Cls adjCls
15-03-26 34.65 35.06 34.06 98,700 34.19 33.78
15-03-25 35.07 35.25 34.54 77,800 34.71 34.30
15-03-24 35.09 35.24 34.81 83,300 35.08 34.66
15-03-23 35.30 35.41 34.83 70,400 35.05 34.63
15-03-20 35.00 35.60 34.89 122,700 35.30 34.88
15-03-19 34.81 35.03 34.59 62,900 34.80 34.38
15-03-18 34.09 35.11 33.97 78,600 35.04 34.62
15-03-17 34.28 34.38 34.04 79,700 34.22 33.81
15-03-16 34.89 34.89 34.28 40,600 34.36 33.95
Date Open High Low Vol Cls adjCls
15-03-13 34.79 34.95 33.95 67,800 34.63 34.22
15-03-12 33.64 34.92 33.64 92,100 34.78 34.36
15-03-11 33.40 33.51 33.16 130,700 33.29 32.89
15-03-10 33.43 33.62 33.26 60,400 33.47 33.07
15-03-09 33.64 34.15 33.61 56,900 33.99 33.58
15-03-06 33.68 34.24 33.38 78,200 33.54 33.14
15-03-05 34.22 34.38 33.77 50,000 34.02 33.61
15-03-04 34.66 34.84 33.87 114,700 34.29 33.79
15-03-03 35.50 35.50 34.86 50,300 34.93 34.42
Date Open High Low Vol Cls adjCls
15-03-02 34.59 35.70 34.35 203,600 35.52 35.00
15-02-27 34.45 35.03 34.35 105,800 34.56 34.06
15-02-26 35.10 35.13 34.37 109,700 34.43 33.93
15-02-25 35.42 35.72 35.19 55,900 35.23 34.72
15-02-24 34.77 35.39 34.77 95,700 35.39 34.88
15-02-23 34.43 34.88 33.88 76,100 34.85 34.34
15-02-20 34.64 34.68 33.86 168,100 34.43 33.93
15-02-19 34.66 34.99 34.30 81,700 34.63 34.13
15-02-18 33.07 34.72 32.50 150,800 34.58 34.08
Date Open High Low Vol Cls adjCls
15-02-17 32.86 33.14 32.64 69,500 33.06 32.58
15-02-13 32.68 32.94 32.60 85,100 32.86 32.38
15-02-12 32.61 32.82 32.37 107,600 32.60 32.13
15-02-11 32.28 32.61 32.24 44,800 32.40 31.93
15-02-10 32.35 32.50 31.95 80,400 32.32 31.85
15-02-09 32.18 32.50 31.95 192,500 32.19 31.72
15-02-06 32.28 32.72 32.17 105,200 32.63 32.16
15-02-05 31.79 32.47 31.70 126,300 32.35 31.88
15-02-04 31.59 31.93 31.59 98,400 31.76 31.30
Date Open High Low Vol Cls adjCls
15-02-03 31.41 32.24 31.41 99,600 31.81 31.35
15-02-02 30.25 31.33 30.03 61,700 31.17 30.72
15-01-30 31.19 31.39 30.07 76,800 30.19 29.75
15-01-29 30.60 31.55 30.47 50,100 31.52 31.06
15-01-28 31.60 31.60 30.58 88,300 30.61 30.17
15-01-27 31.58 31.69 31.05 53,700 31.36 30.90
15-01-26 31.83 32.19 31.52 59,500 32.05 31.58
15-01-23 31.96 32.16 31.41 60,200 31.78 31.32
15-01-22 31.51 32.22 30.87 92,300 31.95 31.49
Date Open High Low Vol Cls adjCls
15-01-21 30.92 31.50 30.88 85,200 31.29 30.84
15-01-20 30.99 31.36 30.21 81,000 31.09 30.64
15-01-16 29.88 30.97 29.69 89,300 30.91 30.46
15-01-15 30.74 30.74 29.85 100,500 30.06 29.62
15-01-14 30.29 30.80 30.24 59,800 30.51 30.07
15-01-13 30.55 30.90 30.11 102,600 30.64 30.19
15-01-12 30.70 30.70 29.90 120,700 30.17 29.73
15-01-09 31.00 31.66 30.66 116,700 30.70 30.25
15-01-08 30.63 31.13 30.46 107,800 31.09 30.64
Date Open High Low Vol Cls adjCls
15-01-07 30.63 30.72 30.00 149,000 30.30 29.86
15-01-06 31.26 31.31 30.08 166,700 30.34 29.90
15-01-05 32.15 32.19 31.18 78,400 31.26 30.81
15-01-02 33.17 33.17 32.09 82,000 32.35 31.88
14-12-31 33.39 33.42 32.85 69,200 32.86 32.38
14-12-30 33.72 33.86 32.94 87,300 33.31 32.83
14-12-29 33.49 33.99 33.49 66,400 33.85 33.36
14-12-26 33.29 33.64 33.08 38,900 33.46 32.97
14-12-24 32.95 33.23 32.56 21,600 33.14 32.66
Date Open High Low Vol Cls adjCls
14-12-23 32.66 32.96 32.34 85,800 32.86 32.38
14-12-22 32.33 32.60 32.07 85,100 32.41 31.94
14-12-19 32.54 32.72 32.28 252,800 32.38 31.91
14-12-18 32.95 32.95 32.36 93,200 32.60 32.13
14-12-17 32.27 32.60 31.67 201,400 32.55 32.08
14-12-16 32.30 32.88 32.13 98,000 32.21 31.74
14-12-15 32.02 32.53 31.95 136,000 32.27 31.80
14-12-12 32.02 32.26 31.82 98,700 32.00 31.53
14-12-11 31.99 32.80 31.98 78,700 32.52 32.05
Date Open High Low Vol Cls adjCls
14-12-10 32.45 32.49 31.84 194,800 31.99 31.44
14-12-09 31.77 32.61 31.63 256,900 32.53 31.97
14-12-08 32.52 32.71 31.98 238,700 32.01 31.46
14-12-05 31.72 32.71 31.72 92,100 32.52 31.96
14-12-04 31.61 32.18 31.06 245,200 31.77 31.22
14-12-03 30.90 31.60 30.55 181,200 31.54 30.99
14-12-02 29.96 30.89 29.96 86,700 30.82 30.29
14-12-01 30.20 30.20 29.82 104,800 29.83 29.31
14-11-28 31.11 31.11 30.28 57,000 30.34 29.81
Date Open High Low Vol Cls adjCls
14-11-26 31.47 31.61 31.01 76,900 31.10 30.56
14-11-25 31.65 31.75 31.41 45,400 31.50 30.95
14-11-24 31.41 31.72 31.22 88,900 31.55 31.00
14-11-21 32.00 32.10 31.31 81,400 31.42 30.88
14-11-20 31.11 31.59 31.05 48,700 31.51 30.96
14-11-19 32.18 32.34 31.18 92,900 31.29 30.75
14-11-18 32.40 32.82 32.17 169,100 32.31 31.75
14-11-17 31.87 32.55 31.86 184,800 32.20 31.64
14-11-14 31.90 32.17 31.48 127,000 32.04 31.49
Date Open High Low Vol Cls adjCls
14-11-13 31.96 32.28 31.78 146,500 31.86 31.31
14-11-12 30.95 31.89 30.95 131,500 31.80 31.25
14-11-11 31.07 31.32 30.86 131,300 31.03 30.49
14-11-10 30.56 31.01 30.49 68,000 31.01 30.47
14-11-07 30.31 30.56 29.87 129,500 30.54 30.01
14-11-06 28.25 30.68 28.25 144,100 30.24 29.72
14-11-05 29.92 30.16 29.56 110,300 29.73 29.22
14-11-04 30.12 30.34 29.65 102,700 29.78 29.26
14-11-03 29.98 30.50 29.82 117,900 30.19 29.67
Date Open High Low Vol Cls adjCls
14-10-31 30.44 30.44 29.62 162,500 29.97 29.45
14-10-30 29.24 30.16 29.14 78,900 29.81 29.29
14-10-29 29.22 29.61 29.10 83,100 29.41 28.90
14-10-28 28.19 29.30 28.09 259,800 29.13 28.63
14-10-27 28.38 28.47 27.82 109,500 28.07 27.58
14-10-24 28.42 28.52 28.15 76,000 28.48 27.99
14-10-23 28.32 28.69 28.27 122,200 28.46 27.97
14-10-22 28.74 28.83 28.07 70,400 28.09 27.60
14-10-21 28.23 28.65 28.23 205,600 28.59 28.10
Date Open High Low Vol Cls adjCls
14-10-20 27.81 28.19 27.81 124,700 28.17 27.68
14-10-17 28.42 28.42 27.81 198,300 27.91 27.43
14-10-16 27.54 28.22 27.54 264,600 28.00 27.52
14-10-15 27.22 28.29 27.02 126,500 27.98 27.50
14-10-14 28.00 28.12 27.46 185,200 27.53 27.05
14-10-13 28.15 28.37 27.80 112,700 27.84 27.36
14-10-10 28.64 28.91 28.03 210,800 28.18 27.69
14-10-09 29.43 29.43 28.72 112,600 28.85 28.35
14-10-08 28.56 29.44 28.42 155,700 29.43 28.92
Date Open High Low Vol Cls adjCls
14-10-07 28.66 28.86 28.45 266,200 28.55 28.06
14-10-06 28.92 29.15 28.53 102,400 28.86 28.36
14-10-03 29.10 29.20 28.77 118,800 28.90 28.40
14-10-02 28.17 28.83 28.17 101,000 28.75 28.25
14-10-01 28.19 28.50 27.88 198,800 28.20 27.71
14-09-30 28.52 28.52 28.09 165,400 28.13 27.64
14-09-29 28.50 28.80 28.00 57,800 28.49 28.00
14-09-26 28.40 28.87 28.25 69,500 28.85 28.35
14-09-25 28.92 29.10 28.30 140,600 28.38 27.89
Date Open High Low Vol Cls adjCls
14-09-24 29.51 29.55 28.98 126,600 29.06 28.56
14-09-23 29.56 29.80 29.21 116,900 29.38 28.87
14-09-22 29.96 29.96 29.51 65,100 29.75 29.24
14-09-19 30.66 30.91 29.47 371,800 30.18 29.66
14-09-18 30.76 30.78 30.32 140,100 30.69 30.16
14-09-17 30.08 30.80 30.08 144,500 30.59 30.06
14-09-16 29.57 30.02 29.50 90,100 29.98 29.46
14-09-15 29.83 29.83 29.45 102,900 29.68 29.17
14-09-12 29.47 30.07 29.45 160,800 29.90 29.38
Date Open High Low Vol Cls adjCls
14-09-11 29.00 29.55 28.96 103,400 29.42 28.91
14-09-10 28.94 29.26 28.63 110,500 29.19 28.68
14-09-09 29.42 29.73 28.64 74,100 28.98 28.48
14-09-08 29.37 29.71 29.31 55,400 29.56 29.05
14-09-05 29.00 29.42 28.57 53,700 29.38 28.87
14-09-04 29.49 29.67 29.02 38,000 29.15 28.65
14-09-03 29.95 29.95 29.27 86,300 29.33 28.82
14-09-02 29.21 29.86 29.10 104,800 29.77 29.25
14-08-29 28.79 29.09 28.41 56,100 29.05 28.55
Date Open High Low Vol Cls adjCls
14-08-28 28.78 28.88 28.64 37,400 28.83 28.33
14-08-27 28.98 29.09 28.66 42,700 28.99 28.49
14-08-26 28.66 29.01 28.66 50,800 28.92 28.42
14-08-25 28.87 29.01 28.63 40,900 28.73 28.14
14-08-22 28.96 29.15 28.61 44,900 28.72 28.13
14-08-21 28.68 29.18 28.35 57,300 29.08 28.49
14-08-20 28.67 28.80 28.42 49,500 28.70 28.11
14-08-19 29.09 29.09 28.57 29,300 28.88 28.29
14-08-18 28.69 29.16 28.30 63,000 29.05 28.46
Date Open High Low Vol Cls adjCls
14-08-15 28.90 28.90 28.19 124,000 28.45 27.87
14-08-14 28.44 28.87 28.30 107,500 28.55 27.97
14-08-13 28.20 28.49 28.12 82,200 28.41 27.83
14-08-12 28.50 28.79 27.90 76,900 28.15 27.58
14-08-11 28.20 28.75 28.07 97,900 28.58 28.00
14-08-08 27.40 28.19 27.08 377,500 28.01 27.44
14-08-07 28.36 29.53 26.67 291,900 27.45 26.89
14-08-06 26.08 26.50 25.83 145,600 26.13 25.60
14-08-05 26.08 26.30 25.87 125,300 26.15 25.62
Date Open High Low Vol Cls adjCls
14-08-04 26.12 26.25 25.62 94,800 26.13 25.60
14-08-01 26.10 26.10 25.52 109,000 25.93 25.40
14-07-31 26.75 26.84 26.04 76,500 26.05 25.52
14-07-30 27.16 27.22 26.83 44,800 27.00 26.45
14-07-29 27.20 27.52 26.92 45,000 26.96 26.41
14-07-28 27.44 27.44 27.02 48,700 27.20 26.65
14-07-25 27.64 27.75 27.31 44,600 27.44 26.88
14-07-24 28.24 28.25 27.81 40,900 27.93 27.36
14-07-23 28.48 28.62 28.15 41,500 28.24 27.66
Date Open High Low Vol Cls adjCls
14-07-22 28.47 28.87 28.36 64,000 28.50 27.92
14-07-21 28.78 28.78 28.31 49,100 28.40 27.82
14-07-18 28.28 28.95 28.09 81,300 28.91 28.32
14-07-17 28.46 28.55 28.16 96,600 28.38 27.80
14-07-16 29.11 29.11 28.46 47,600 28.71 28.12
14-07-15 29.30 29.30 28.68 48,800 28.83 28.24
14-07-14 29.44 29.50 29.02 57,800 29.19 28.59
14-07-11 29.12 29.25 28.89 54,900 29.11 28.52
14-07-10 28.97 29.31 28.77 106,500 29.10 28.51
Date Open High Low Vol Cls adjCls
14-07-09 29.99 29.99 29.54 79,000 29.64 29.04
14-07-08 30.23 30.24 29.40 132,300 29.84 29.23
14-07-07 30.90 30.90 30.11 103,100 30.25 29.63
14-07-03 30.65 31.10 30.52 34,100 31.00 30.37
14-07-02 30.70 30.90 30.52 91,400 30.55 29.93
14-07-01 31.17 31.53 30.84 140,400 30.88 30.25
14-06-30 31.07 31.11 30.58 103,400 30.99 30.36
14-06-27 30.19 31.11 30.19 154,800 31.07 30.44
14-06-26 30.32 30.44 29.88 68,800 30.36 29.74
Date Open High Low Vol Cls adjCls
14-06-25 30.18 30.47 30.08 112,700 30.38 29.76
14-06-24 30.27 30.89 30.12 156,600 30.46 29.84
14-06-23 30.04 30.22 29.91 102,800 30.17 29.55
14-06-20 29.55 30.05 29.52 170,800 30.03 29.42
14-06-19 29.65 29.75 29.47 64,300 29.67 29.07
14-06-18 29.52 29.63 29.07 55,200 29.59 28.99
14-06-17 28.74 29.65 28.41 159,600 29.41 28.81
14-06-16 29.45 29.45 28.61 92,400 28.89 28.30
14-06-13 29.90 29.90 29.23 88,900 29.33 28.73
Date Open High Low Vol Cls adjCls
14-06-12 31.27 31.27 29.66 142,100 29.94 29.33
14-06-11 30.75 31.29 30.52 172,800 31.25 30.61
14-06-10 30.64 30.98 30.40 90,200 30.92 30.29
14-06-09 30.15 30.92 30.14 112,900 30.83 30.20
14-06-06 29.10 30.29 28.97 123,800 30.18 29.56
14-06-05 28.42 28.88 28.23 277,300 28.87 28.28
14-06-04 28.31 28.49 28.20 90,100 28.38 27.80
14-06-03 28.24 28.43 27.83 217,500 28.30 27.72
14-06-02 28.75 28.88 28.07 148,000 28.48 27.90
Date Open High Low Vol Cls adjCls
14-05-30 29.09 29.09 28.60 107,600 28.60 28.02
14-05-29 29.39 29.42 28.84 71,700 29.09 28.50
14-05-28 29.83 29.83 29.31 188,900 29.44 28.84
14-05-27 30.04 30.40 29.78 102,400 29.85 29.24
14-05-23 29.46 30.05 29.30 153,100 30.05 29.44
14-05-22 29.01 29.61 28.97 100,100 29.38 28.78
14-05-21 28.91 29.15 28.40 172,400 29.03 28.44
14-05-20 29.25 29.25 28.53 169,400 28.95 28.27
14-05-19 29.23 29.80 29.00 58,100 29.42 28.73
Date Open High Low Vol Cls adjCls
14-05-16 29.21 29.23 28.84 198,900 29.21 28.53
14-05-15 29.26 29.81 28.91 211,800 29.29 28.60
14-05-14 29.87 29.90 29.34 118,200 29.50 28.81
14-05-13 29.63 30.22 29.49 167,600 30.00 29.30
14-05-12 28.90 29.79 28.90 108,000 29.71 29.01
14-05-09 28.32 28.74 28.23 81,000 28.68 28.01
14-05-08 28.93 29.28 28.44 110,600 28.49 27.82
14-05-07 28.85 28.97 28.50 97,100 28.88 28.20
14-05-06 28.34 29.17 28.03 263,600 28.83 28.15
Date Open High Low Vol Cls adjCls
14-05-05 28.36 28.66 28.09 96,800 28.27 27.61
14-05-02 28.71 29.05 28.56 68,500 28.65 27.98
14-05-01 28.86 28.98 28.35 163,400 28.65 27.98
14-04-30 28.88 29.11 28.49 178,200 28.99 28.31
14-04-29 29.30 29.62 28.96 105,200 29.03 28.35
14-04-28 29.67 29.67 29.02 174,500 29.26 28.57
14-04-25 29.94 29.98 29.19 163,700 29.49 28.80
14-04-24 30.76 30.76 30.10 78,500 30.16 29.45
14-04-23 30.62 30.85 30.37 105,400 30.61 29.89
Date Open High Low Vol Cls adjCls
14-04-22 30.61 30.99 30.24 84,000 30.74 30.02
14-04-21 30.45 30.56 30.04 62,700 30.47 29.76
14-04-17 30.00 30.57 29.87 52,100 30.30 29.59
14-04-16 29.79 30.08 29.74 55,100 30.00 29.30
14-04-15 29.61 29.65 28.92 118,400 29.51 28.82
14-04-14 29.93 29.96 29.24 79,200 29.42 28.73
14-04-11 29.70 30.20 29.38 160,100 29.52 28.83
14-04-10 30.68 30.77 30.00 90,200 30.05 29.35
14-04-09 30.52 30.83 30.26 63,400 30.78 30.06
Date Open High Low Vol Cls adjCls
14-04-08 30.07 30.63 30.00 116,500 30.33 29.62
14-04-07 30.38 30.39 29.97 92,300 30.01 29.31
14-04-04 31.54 31.54 30.23 124,300 30.59 29.87
14-04-03 31.69 31.74 31.02 59,200 31.26 30.53
14-04-02 31.30 31.64 31.22 47,700 31.62 30.88
14-04-01 31.11 31.49 30.94 123,900 31.30 30.57
14-03-31 30.20 31.06 29.93 152,900 30.90 30.18
14-03-28 30.13 30.62 29.84 56,000 30.07 29.37
14-03-27 30.17 30.32 29.88 93,200 30.15 29.44
Date Open High Low Vol Cls adjCls
14-03-26 31.08 31.09 30.08 192,100 30.15 29.44
14-03-25 31.19 31.28 30.77 180,800 30.83 30.11
14-03-24 31.04 31.23 30.75 130,700 31.00 30.27
14-03-21 31.34 31.74 30.80 143,700 31.03 30.30
14-03-20 31.27 31.56 31.06 39,200 31.15 30.42
14-03-19 31.34 31.54 31.00 93,500 31.33 30.60
14-03-18 31.19 31.41 30.94 76,900 31.40 30.66
14-03-17 30.92 31.72 30.92 114,000 31.08 30.35
14-03-14 29.98 30.64 29.98 116,300 30.55 29.83
Date Open High Low Vol Cls adjCls
14-03-13 30.93 30.93 29.90 164,200 30.16 29.45
14-03-12 30.87 31.03 30.48 88,000 30.91 30.19
14-03-11 31.44 31.44 30.84 123,800 30.90 30.18
14-03-10 31.17 31.40 30.95 115,400 31.35 30.62
14-03-07 30.89 31.17 30.52 144,400 31.14 30.41
14-03-06 30.08 30.74 29.99 114,400 30.57 29.85
14-03-05 30.90 30.97 29.57 351,700 30.00 29.21
14-03-04 30.59 31.24 30.59 241,300 31.08 30.26
14-03-03 29.91 30.44 29.70 169,000 30.17 29.37
Date Open High Low Vol Cls adjCls
14-02-28 29.99 30.31 29.90 173,600 30.16 29.36
14-02-27 29.45 29.91 29.29 88,600 29.89 29.10
14-02-26 29.26 29.69 29.21 65,000 29.49 28.71
14-02-25 29.31 29.45 29.09 57,400 29.16 28.39
14-02-24 28.99 29.54 28.93 92,800 29.30 28.53
14-02-21 29.35 29.35 28.90 112,900 29.00 28.24
14-02-20 28.83 29.40 28.56 129,000 29.39 28.62
14-02-19 29.39 29.54 28.78 160,400 28.84 28.08
14-02-18 29.51 29.70 29.22 113,600 29.50 28.72
Date Open High Low Vol Cls adjCls
14-02-14 29.37 29.66 29.31 94,500 29.51 28.73
14-02-13 28.82 29.63 28.25 224,300 29.40 28.63
14-02-12 28.50 29.16 28.24 415,100 28.93 28.17
14-02-11 30.07 30.59 30.00 87,000 30.38 29.58
14-02-10 30.05 30.14 29.85 155,300 30.00 29.21
14-02-07 29.88 30.24 29.85 91,700 30.15 29.36
14-02-06 29.85 30.41 29.72 109,300 29.81 29.02
14-02-05 29.90 30.06 29.28 139,700 29.73 28.95
14-02-04 30.04 30.12 29.54 287,000 30.03 29.24
Date Open High Low Vol Cls adjCls
14-02-03 30.88 30.95 29.41 262,600 29.87 29.08
14-01-31 30.69 30.90 30.45 129,200 30.87 30.06
14-01-30 31.12 31.20 30.71 294,500 31.04 30.22
14-01-29 30.70 30.87 30.41 221,400 30.76 29.95
14-01-28 30.62 31.05 30.36 212,100 31.03 30.21
14-01-27 31.58 31.58 30.55 143,000 30.62 29.81
14-01-24 31.97 32.08 31.33 260,500 31.55 30.72
14-01-23 32.46 32.62 32.06 400,100 32.28 31.43
14-01-22 32.79 32.83 32.46 332,400 32.68 31.82
Date Open High Low Vol Cls adjCls
14-01-21 32.43 32.70 32.40 159,300 32.68 31.82
14-01-17 32.20 32.41 32.10 122,800 32.25 31.40
14-01-16 32.00 32.32 31.89 130,700 32.26 31.41
14-01-15 31.31 32.56 31.23 308,600 32.20 31.35
14-01-14 30.68 31.20 30.41 180,100 31.16 30.34
14-01-13 30.59 30.86 30.18 238,800 30.45 29.65
14-01-10 30.67 30.67 30.13 287,000 30.62 29.81
14-01-09 30.50 30.90 30.08 145,000 30.53 29.73
14-01-08 30.08 30.54 29.94 231,800 30.31 29.51
Date Open High Low Vol Cls adjCls
14-01-07 29.87 30.56 29.67 183,100 30.17 29.37
14-01-06 29.16 29.99 29.03 174,800 29.75 28.97
14-01-03 28.69 29.32 28.57 1,141,200 29.13 28.36
14-01-02 29.31 29.40 28.63 146,600 28.70 27.94
13-12-31 29.39 29.59 29.27 117,700 29.33 28.56
13-12-30 29.69 29.92 29.26 164,700 29.33 28.56
13-12-27 29.81 30.00 29.21 219,000 29.77 28.99
13-12-26 29.57 29.90 29.37 117,800 29.67 28.89
13-12-24 29.36 29.77 29.10 43,400 29.51 28.73
Date Open High Low Vol Cls adjCls
13-12-23 29.37 29.42 28.92 154,800 29.38 28.61
13-12-20 28.50 29.28 28.44 219,800 29.26 28.49
13-12-19 28.44 28.44 28.13 43,600 28.33 27.58
13-12-18 28.05 28.45 27.58 116,100 28.45 27.70
13-12-17 28.14 28.15 27.75 62,800 28.02 27.28
13-12-16 27.97 28.33 27.89 67,300 28.20 27.46
13-12-13 27.68 28.03 27.49 64,700 27.91 27.17
13-12-12 27.76 27.82 27.41 75,900 27.67 26.94
13-12-11 28.34 28.39 27.60 82,200 27.87 27.05
Date Open High Low Vol Cls adjCls
13-12-10 28.50 28.71 28.21 93,000 28.22 27.39
13-12-09 28.70 28.89 28.40 63,100 28.66 27.81
13-12-06 28.66 29.02 28.50 42,000 28.73 27.88
13-12-05 28.27 28.37 28.01 46,600 28.31 27.47
13-12-04 28.22 28.66 27.97 110,300 28.33 27.49
13-12-03 28.98 29.06 28.25 98,200 28.42 27.58
13-12-02 29.66 29.92 28.91 73,100 28.97 28.12
13-11-29 29.95 29.95 29.53 45,500 29.56 28.69
13-11-27 29.57 29.77 29.34 61,500 29.73 28.85
Date Open High Low Vol Cls adjCls
13-11-26 29.38 29.52 29.15 85,000 29.47 28.60
13-11-25 29.20 29.47 29.00 114,500 29.38 28.51
13-11-22 28.44 29.13 28.36 98,300 29.11 28.25
13-11-21 28.02 28.48 27.70 80,400 28.37 27.53
13-11-20 27.86 28.00 27.65 100,000 27.94 27.12
13-11-19 27.98 28.20 27.48 106,400 27.81 26.99
13-11-18 28.26 28.26 27.84 74,700 28.03 27.20
13-11-15 28.16 28.16 27.71 97,600 28.11 27.28
13-11-14 27.75 28.29 27.53 80,800 28.20 27.37
Date Open High Low Vol Cls adjCls
13-11-13 27.08 27.92 27.08 81,900 27.85 27.03
13-11-12 26.98 27.33 26.90 396,800 27.30 26.49
13-11-11 27.26 27.61 27.00 58,700 27.16 26.36
13-11-08 26.71 27.29 26.65 186,300 27.26 26.46
13-11-07 27.31 27.31 26.48 281,200 26.74 25.95
13-11-06 27.52 27.73 27.03 68,900 27.16 26.36
13-11-05 27.08 27.50 26.91 94,800 27.38 26.57
13-11-04 27.40 27.40 27.01 110,500 27.16 26.36
13-11-01 27.13 27.52 26.26 205,900 27.38 26.57
Date Open High Low Vol Cls adjCls
13-10-31 27.42 27.66 26.98 154,900 27.18 26.38
13-10-30 27.64 27.86 27.23 95,300 27.29 26.48
13-10-29 27.87 27.89 27.35 108,300 27.59 26.78
13-10-28 27.81 27.97 27.52 68,800 27.70 26.88
13-10-25 28.05 28.05 27.47 60,600 27.66 26.84
13-10-24 27.75 28.06 27.67 72,300 27.93 27.11
13-10-23 27.66 27.88 27.64 80,600 27.75 26.93
13-10-22 27.97 28.08 27.75 63,000 27.90 27.08
13-10-21 28.16 28.20 27.79 92,800 27.85 27.03
Date Open High Low Vol Cls adjCls
13-10-18 27.71 28.30 27.70 133,000 28.05 27.22
13-10-17 26.65 27.44 26.65 169,600 27.36 26.55
13-10-16 26.85 26.91 26.66 64,400 26.86 26.07
13-10-15 26.68 26.69 26.48 94,500 26.58 25.80
13-10-14 26.37 26.77 26.17 114,400 26.73 25.94
13-10-11 25.62 26.62 25.50 141,700 26.61 25.82
13-10-10 25.51 25.81 25.45 65,800 25.74 24.98
13-10-09 25.07 25.35 24.85 161,000 25.10 24.36
13-10-08 25.01 25.15 24.91 143,600 25.05 24.31
Date Open High Low Vol Cls adjCls
13-10-07 25.00 25.08 24.80 115,300 25.05 24.31
13-10-04 24.99 25.26 24.90 82,500 25.20 24.46
13-10-03 24.98 25.12 24.66 205,500 25.05 24.31
13-10-02 25.06 25.29 24.97 106,300 25.07 24.33
13-10-01 24.82 25.30 24.82 88,400 25.23 24.49
13-09-30 24.45 24.97 24.44 191,700 24.88 24.15
13-09-27 24.55 24.87 24.54 143,800 24.78 24.05
13-09-26 24.52 24.83 24.52 121,300 24.80 24.07
13-09-25 24.74 24.78 24.45 99,500 24.52 23.80
Date Open High Low Vol Cls adjCls
13-09-24 24.41 24.79 24.34 104,800 24.63 23.90
13-09-23 24.51 24.60 24.33 70,700 24.46 23.74
13-09-20 24.94 24.94 24.45 292,100 24.56 23.84
13-09-19 24.77 24.91 24.62 72,700 24.82 24.09
13-09-18 24.39 24.76 24.08 92,500 24.68 23.95
13-09-17 24.40 24.59 24.27 131,800 24.41 23.69
13-09-16 24.45 24.45 24.16 163,900 24.40 23.68
13-09-13 23.92 24.07 23.72 118,400 24.06 23.35
13-09-12 23.57 23.89 23.54 113,300 23.79 23.09
Date Open High Low Vol Cls adjCls
13-09-11 23.18 23.53 23.02 1,621,700 23.51 22.82
13-09-10 22.98 23.22 22.79 101,600 23.18 22.50
13-09-09 22.71 22.90 22.65 166,300 22.83 22.16
13-09-06 22.29 22.86 22.13 123,600 22.64 21.97
13-09-05 21.95 22.34 21.84 109,900 22.22 21.56
13-09-04 22.11 22.14 21.69 266,700 21.92 21.27
13-09-03 22.31 22.35 21.87 112,500 22.09 21.44
13-08-30 22.61 22.61 21.86 102,600 21.91 21.26
13-08-29 22.46 22.70 22.44 69,700 22.63 21.96
Date Open High Low Vol Cls adjCls
13-08-28 22.64 22.72 22.39 64,800 22.44 21.78
13-08-27 23.37 23.37 22.46 121,100 22.59 21.92
13-08-26 23.38 24.12 23.38 163,400 23.64 22.94
13-08-23 23.36 23.53 23.06 67,700 23.18 22.50
13-08-22 22.59 23.84 22.59 88,800 23.44 22.66
13-08-21 22.61 22.86 22.41 84,000 22.58 21.83
13-08-20 21.66 22.84 21.58 158,000 22.62 21.87
13-08-19 21.59 22.16 21.44 129,400 21.44 20.73
13-08-16 21.64 21.86 21.58 62,600 21.68 20.96
Date Open High Low Vol Cls adjCls
13-08-15 22.19 22.19 21.68 62,700 21.77 21.05
13-08-14 22.74 22.78 22.39 47,500 22.43 21.68
13-08-13 22.97 23.03 22.73 23,200 22.73 21.97
13-08-12 22.67 23.10 22.67 53,200 23.01 22.25
13-08-09 22.65 22.94 22.64 57,800 22.86 22.10
13-08-08 23.04 23.04 22.32 115,600 22.68 21.93
13-08-07 22.32 23.71 22.32 244,000 22.81 22.05
13-08-06 24.21 24.21 23.78 86,800 23.92 23.13
13-08-05 24.33 24.50 24.16 44,800 24.37 23.56
Date Open High Low Vol Cls adjCls
13-08-02 24.09 24.31 24.00 77,700 24.30 23.49
13-08-01 23.92 24.22 23.70 62,500 24.12 23.32
13-07-31 23.73 23.85 23.69 111,400 23.71 22.92
13-07-30 23.79 23.99 23.61 130,600 23.70 22.91
13-07-29 23.75 23.90 23.55 54,600 23.60 22.82
13-07-26 23.88 24.02 23.67 52,900 23.76 22.97
13-07-25 23.64 24.27 23.64 71,900 24.11 23.31
13-07-24 23.95 23.95 23.60 44,100 23.73 22.94
13-07-23 23.96 24.01 23.72 77,800 23.86 23.07
Date Open High Low Vol Cls adjCls
13-07-22 24.78 24.78 23.71 231,700 23.98 23.18
13-07-19 23.88 24.83 23.75 133,700 24.76 23.94
13-07-18 23.50 24.02 23.41 64,000 23.96 23.16
13-07-17 23.67 23.70 23.43 64,700 23.47 22.69
13-07-16 23.57 23.69 23.36 90,700 23.58 22.80
13-07-15 23.52 23.76 23.45 153,500 23.50 22.72
13-07-12 23.46 23.55 23.34 96,100 23.43 22.65
13-07-11 23.79 23.79 23.28 162,500 23.50 22.72
13-07-10 23.51 23.75 23.29 145,300 23.49 22.71
Date Open High Low Vol Cls adjCls
13-07-09 22.68 23.63 22.57 163,800 23.58 22.80
13-07-08 22.32 22.63 22.30 86,800 22.57 21.82
13-07-05 22.00 22.30 21.78 85,400 22.30 21.56
13-07-03 21.27 21.83 21.25 44,600 21.66 20.94
13-07-02 21.16 21.49 21.01 69,700 21.45 20.74
13-07-01 21.24 21.30 21.06 135,100 21.23 20.52
13-06-28 21.30 21.33 20.96 240,800 21.01 20.31
13-06-27 21.20 21.45 21.08 89,800 21.33 20.62
13-06-26 21.17 21.24 20.83 63,800 21.01 20.31
Date Open High Low Vol Cls adjCls
13-06-25 21.10 21.16 20.85 57,900 21.02 20.32
13-06-24 21.29 21.29 20.74 82,300 20.94 20.24
13-06-21 21.40 21.95 21.40 211,700 21.60 20.88
13-06-20 21.51 21.51 21.05 90,700 21.29 20.58
13-06-19 22.11 22.22 21.76 82,600 21.80 21.08
13-06-18 22.08 22.18 21.72 91,700 22.07 21.34
13-06-17 21.99 22.06 21.80 99,800 22.00 21.27
13-06-14 22.12 22.12 21.62 63,000 21.72 21.00
13-06-13 21.62 22.13 21.51 98,700 22.02 21.29
Date Open High Low Vol Cls adjCls
13-06-12 21.56 21.99 21.50 127,600 21.54 20.82
13-06-11 21.30 21.54 21.09 31,100 21.17 20.47
13-06-10 21.62 21.72 21.45 54,900 21.58 20.86
13-06-07 21.31 21.69 21.10 51,600 21.48 20.77
13-06-06 20.97 21.24 20.87 86,800 21.21 20.51
13-06-05 21.49 21.49 20.95 50,700 21.02 20.32
13-06-04 21.59 21.88 21.21 102,600 21.50 20.79
13-06-03 21.63 21.74 21.16 145,700 21.62 20.90
13-05-31 21.76 21.92 21.54 58,600 21.60 20.88
Date Open High Low Vol Cls adjCls
13-05-30 21.62 21.99 21.60 50,700 21.93 21.20
13-05-29 21.61 21.73 21.50 38,400 21.60 20.88
13-05-28 21.65 21.99 21.40 107,500 21.72 21.00
13-05-24 21.21 21.48 21.05 29,300 21.42 20.71
13-05-23 21.20 21.33 21.17 20,800 21.32 20.61
13-05-22 21.83 22.21 21.34 79,700 21.60 20.80
13-05-21 21.73 21.91 21.61 72,400 21.87 21.06
13-05-20 21.61 21.95 21.61 54,900 21.78 20.97
13-05-17 21.49 21.71 21.42 86,500 21.70 20.89
Date Open High Low Vol Cls adjCls
13-05-16 21.25 21.49 21.09 111,400 21.45 20.65
13-05-15 20.98 21.38 20.96 62,600 21.36 20.56
13-05-14 20.79 21.11 20.63 142,300 21.09 20.30
13-05-13 20.75 20.85 20.55 44,700 20.80 20.03
13-05-10 21.00 21.20 20.72 93,800 20.85 20.07
13-05-09 20.54 21.13 20.44 160,700 20.89 20.11
13-05-08 20.50 20.58 19.66 203,800 20.58 19.81
13-05-07 20.84 21.32 20.79 116,000 21.24 20.45
13-05-06 21.02 21.09 20.64 45,300 20.87 20.09
Date Open High Low Vol Cls adjCls
13-05-03 20.64 21.17 20.53 77,600 20.95 20.17
13-05-02 20.05 20.43 19.78 48,700 20.33 19.57
13-05-01 20.70 20.71 19.93 140,400 19.94 19.20
13-04-30 20.54 20.76 20.35 58,500 20.74 19.97
13-04-29 20.53 20.63 20.30 28,000 20.53 19.77
13-04-26 20.59 20.60 20.18 58,400 20.37 19.61
13-04-25 20.51 20.80 20.49 43,300 20.62 19.85
13-04-24 20.46 20.61 20.45 71,000 20.51 19.75
13-04-23 19.93 20.41 19.83 68,700 20.41 19.65
Date Open High Low Vol Cls adjCls
13-04-22 19.74 19.93 19.26 89,400 19.80 19.06
13-04-19 19.61 20.00 19.56 103,800 19.74 19.00
13-04-18 19.59 19.72 19.34 85,600 19.52 18.79
13-04-17 20.00 20.08 19.43 112,000 19.53 18.80
13-04-16 19.69 20.19 19.68 137,700 20.14 19.39
13-04-15 20.55 20.55 19.38 94,400 19.48 18.75
13-04-12 20.72 20.89 20.54 87,200 20.64 19.87
13-04-11 20.58 20.92 20.58 75,700 20.85 20.07
13-04-10 20.40 20.79 20.39 272,400 20.64 19.87
Date Open High Low Vol Cls adjCls
13-04-09 20.43 20.60 20.31 102,000 20.33 19.57
13-04-08 20.40 20.54 20.21 126,700 20.36 19.60
13-04-05 20.32 20.48 20.19 122,100 20.39 19.63
13-04-04 20.62 20.62 20.39 151,200 20.51 19.75
13-04-03 20.71 20.78 20.47 149,600 20.55 19.78
13-04-02 20.75 20.77 20.61 202,700 20.69 19.92
13-04-01 20.75 20.80 20.25 110,800 20.70 19.93
13-03-28 20.71 20.85 20.58 185,800 20.75 19.98
13-03-27 20.63 20.68 20.48 101,200 20.61 19.84
Date Open High Low Vol Cls adjCls
13-03-26 20.76 20.76 20.63 132,500 20.72 19.95
13-03-25 20.70 20.78 20.50 118,900 20.60 19.83
13-03-22 20.56 20.69 20.51 89,100 20.60 19.83
13-03-21 20.55 20.70 20.48 122,400 20.54 19.77
13-03-20 20.67 20.85 20.62 216,400 20.74 19.97
13-03-19 20.95 20.95 20.40 126,700 20.60 19.83
13-03-18 20.73 21.11 20.51 181,000 20.93 20.15
13-03-15 20.92 21.21 20.86 226,900 21.21 20.42
13-03-14 20.74 20.99 20.67 133,700 20.88 20.10
Date Open High Low Vol Cls adjCls
13-03-13 20.36 20.77 20.36 129,400 20.72 19.95
13-03-12 20.55 20.57 20.31 155,400 20.40 19.64
13-03-11 20.74 20.74 20.34 258,400 20.56 19.79
13-03-08 20.14 20.83 19.85 184,800 20.80 20.03
13-03-07 18.63 19.98 18.63 72,600 19.98 19.24
13-03-06 18.51 18.68 18.44 88,700 18.68 17.92
13-03-05 18.45 18.65 18.34 136,500 18.48 17.72
13-03-04 18.24 18.42 18.10 85,000 18.37 17.62
13-03-01 18.28 18.41 18.00 89,500 18.35 17.60
Date Open High Low Vol Cls adjCls
13-02-28 18.13 18.50 18.12 73,300 18.43 17.68
13-02-27 18.14 18.41 18.13 109,300 18.17 17.43
13-02-26 18.15 18.38 18.00 100,700 18.15 17.41
13-02-25 18.41 18.43 18.05 135,100 18.06 17.32
13-02-22 18.13 18.41 17.97 210,100 18.33 17.58
13-02-21 18.12 18.23 17.78 99,800 17.99 17.25
13-02-20 18.13 18.42 18.12 188,600 18.15 17.41
13-02-19 18.15 18.22 18.03 294,000 18.13 17.39
13-02-15 18.18 18.18 18.03 157,600 18.12 17.38
Date Open High Low Vol Cls adjCls
13-02-14 18.12 18.21 18.00 131,600 18.14 17.40
13-02-13 18.22 18.26 18.08 85,000 18.17 17.43
13-02-12 18.11 18.31 18.09 84,400 18.20 17.46
13-02-11 18.20 18.25 18.08 53,400 18.15 17.41
13-02-08 18.31 18.35 18.17 66,300 18.22 17.48
13-02-07 18.46 18.46 18.06 49,400 18.24 17.49
13-02-06 18.41 18.52 18.26 59,400 18.49 17.73
13-02-05 18.40 18.56 18.29 79,500 18.49 17.73
13-02-04 18.45 18.53 18.18 82,400 18.23 17.49
Date Open High Low Vol Cls adjCls
13-02-01 18.73 18.78 18.58 133,500 18.58 17.82
13-01-31 18.47 18.85 18.46 131,200 18.69 17.93
13-01-30 18.63 18.70 18.34 184,500 18.46 17.71
13-01-29 18.57 18.79 18.53 263,000 18.61 17.85
13-01-28 18.70 18.80 18.50 207,300 18.59 17.83
13-01-25 18.71 18.78 18.59 163,500 18.64 17.88
13-01-24 18.48 18.73 18.48 199,000 18.61 17.85
13-01-23 18.66 18.81 18.49 176,700 18.49 17.73
13-01-22 18.55 18.71 18.55 424,200 18.62 17.86
Date Open High Low Vol Cls adjCls
13-01-18 18.76 18.81 18.54 252,400 18.56 17.80
13-01-17 18.79 18.93 18.70 124,200 18.78 18.01
13-01-16 18.58 18.72 18.58 74,200 18.66 17.90
13-01-15 18.40 18.68 18.40 64,500 18.66 17.90
13-01-14 18.59 18.63 18.44 77,000 18.51 17.75
13-01-11 18.55 18.68 18.40 66,000 18.61 17.85
13-01-10 18.60 18.65 18.39 83,400 18.55 17.79
13-01-09 18.35 18.57 18.27 99,700 18.54 17.78
13-01-08 18.21 18.40 18.10 89,600 18.27 17.52
Date Open High Low Vol Cls adjCls
13-01-07 18.27 18.38 18.21 70,700 18.28 17.53
13-01-04 18.43 18.49 18.28 97,900 18.36 17.61
13-01-03 18.46 18.57 18.25 133,700 18.32 17.57
13-01-02 18.05 18.68 18.05 260,200 18.49 17.73
12-12-31 17.52 17.87 17.42 119,100 17.77 17.04
12-12-28 17.50 17.79 17.50 67,000 17.50 16.78
12-12-27 17.50 17.67 17.49 177,000 17.62 16.90
12-12-26 17.51 17.68 17.48 92,400 17.51 16.79
12-12-24 17.48 17.59 17.46 38,100 17.51 16.79
Date Open High Low Vol Cls adjCls
12-12-21 17.25 17.59 17.25 435,500 17.58 16.86
12-12-20 17.23 17.43 17.19 102,000 17.41 16.70
12-12-19 17.30 17.37 17.15 55,300 17.26 16.55
12-12-18 16.98 17.25 16.89 118,400 17.25 16.55
12-12-17 16.70 16.99 16.70 86,000 16.94 16.25
12-12-14 16.53 16.86 16.53 188,400 16.66 15.98
12-12-13 16.57 16.65 16.40 115,200 16.55 15.87
12-12-12 16.94 16.99 16.57 62,800 16.60 15.92
12-12-11 16.93 16.93 16.62 144,500 16.84 16.15
Date Open High Low Vol Cls adjCls
12-12-10 16.78 16.82 16.61 127,700 16.78 16.09
12-12-07 16.89 16.92 16.75 125,700 16.78 16.09
12-12-06 16.70 16.86 16.58 127,700 16.75 16.07
12-12-05 16.86 16.88 16.64 162,400 16.72 16.04
12-12-04 16.68 16.87 16.60 119,900 16.75 16.07
12-12-03 16.48 16.72 16.40 191,500 16.61 15.93
12-11-30 16.32 16.39 16.04 301,000 16.29 15.62
12-11-29 16.35 16.48 16.15 108,700 16.25 15.59
12-11-28 16.17 16.31 15.99 100,100 16.19 15.53
Date Open High Low Vol Cls adjCls
12-11-27 16.51 16.65 16.31 145,400 16.35 15.61
12-11-26 16.12 16.75 16.12 206,600 16.57 15.82
12-11-23 15.97 16.26 15.88 61,400 16.24 15.51
12-11-21 15.87 16.00 15.79 88,500 15.93 15.21
12-11-20 15.78 15.98 15.66 104,900 15.86 15.15
12-11-19 15.51 15.84 15.31 97,700 15.82 15.11
12-11-16 15.17 15.51 15.05 146,000 15.30 14.61
12-11-15 15.33 15.51 15.07 123,800 15.22 14.54
12-11-14 15.87 15.94 15.22 107,400 15.31 14.62
Date Open High Low Vol Cls adjCls
12-11-13 15.90 16.09 15.64 169,300 15.82 15.11
12-11-12 15.78 16.10 15.76 107,000 15.91 15.19
12-11-09 15.44 15.85 15.31 147,200 15.67 14.97
12-11-08 15.45 15.77 15.34 145,800 15.54 14.84
12-11-07 15.77 15.77 15.20 113,400 15.45 14.76
12-11-06 15.89 16.15 15.79 98,400 15.94 15.22
12-11-05 15.45 15.95 15.30 131,700 15.75 15.04
12-11-02 15.90 15.90 15.33 112,000 15.41 14.72
12-11-01 15.49 15.88 15.43 177,000 15.72 15.01
Date Open High Low Vol Cls adjCls
12-10-31 15.25 15.52 15.18 118,800 15.42 14.73
12-10-26 15.08 15.33 15.00 130,300 15.20 14.52
12-10-25 15.38 15.49 15.02 134,900 15.07 14.39
12-10-24 15.47 15.61 15.04 124,200 15.26 14.57
12-10-23 14.50 15.83 13.93 419,200 15.46 14.76
12-10-22 15.73 15.95 15.72 91,100 15.92 15.20
12-10-19 15.93 15.96 15.68 71,800 15.81 15.10
12-10-18 16.18 16.26 16.06 70,600 16.08 15.36
12-10-17 16.07 16.33 15.99 118,700 16.19 15.46
Date Open High Low Vol Cls adjCls
12-10-16 15.94 16.10 15.87 123,800 16.00 15.28
12-10-15 15.76 15.86 15.50 68,500 15.79 15.08
12-10-12 15.71 15.89 15.71 115,000 15.73 15.02
12-10-11 15.81 15.92 15.70 47,300 15.72 15.01
12-10-10 15.76 15.80 15.64 66,400 15.70 14.99
12-10-09 16.01 16.01 15.64 187,700 15.70 14.99
12-10-08 16.09 16.22 15.98 98,000 16.00 15.28
12-10-05 16.42 16.66 16.07 106,400 16.12 15.40
12-10-04 16.26 16.48 16.18 98,600 16.38 15.64
Date Open High Low Vol Cls adjCls
12-10-03 16.30 16.35 16.09 123,400 16.19 15.46
12-10-02 16.28 16.31 15.91 87,700 16.23 15.50
12-10-01 16.43 16.70 16.10 100,400 16.16 15.43
12-09-28 16.42 16.52 16.26 68,700 16.33 15.60
12-09-27 16.41 16.67 16.19 65,500 16.53 15.79
12-09-26 16.59 16.63 16.27 60,900 16.33 15.60
12-09-25 17.28 17.38 16.62 87,000 16.65 15.90
12-09-24 17.08 17.32 16.93 52,200 17.18 16.41
12-09-21 17.10 17.28 17.01 161,700 17.17 16.40
Date Open High Low Vol Cls adjCls
12-09-20 17.01 17.10 16.82 64,300 16.88 16.12
12-09-19 17.18 17.33 17.05 77,200 17.15 16.38
12-09-18 17.00 17.25 16.93 68,200 17.18 16.41
12-09-17 17.23 17.34 16.93 65,700 17.09 16.32
12-09-14 17.02 17.48 16.98 180,600 17.33 16.55
12-09-13 16.64 17.21 16.48 139,900 17.02 16.25
12-09-12 16.45 16.64 16.30 78,700 16.64 15.89
12-09-11 16.18 16.50 16.08 102,400 16.41 15.67
12-09-10 16.24 16.39 16.14 110,500 16.20 15.47
Date Open High Low Vol Cls adjCls
12-09-07 16.38 16.40 16.21 76,600 16.30 15.57
12-09-06 16.24 16.46 16.18 120,600 16.30 15.57
12-09-05 16.11 16.30 15.96 121,900 16.12 15.40
12-09-04 16.00 16.23 15.73 100,500 16.16 15.43
12-08-31 15.98 16.02 15.76 108,000 15.96 15.24
12-08-30 15.89 15.90 15.66 69,900 15.80 15.09
12-08-29 16.05 16.23 15.96 131,300 16.13 15.34
12-08-28 16.01 16.11 15.92 103,600 16.05 15.26
12-08-27 16.11 16.15 15.86 56,600 16.02 15.23
Date Open High Low Vol Cls adjCls
12-08-24 16.10 16.29 15.87 64,300 16.01 15.22
12-08-23 16.44 16.48 16.13 78,200 16.13 15.34
12-08-22 16.44 16.53 16.28 94,800 16.46 15.65
12-08-21 16.78 16.85 16.44 83,600 16.45 15.64
12-08-20 16.85 16.90 16.66 64,900 16.79 15.97
12-08-17 16.65 16.92 16.49 88,500 16.90 16.07
12-08-16 16.24 16.72 16.13 136,500 16.69 15.87
12-08-15 16.00 16.25 16.00 171,000 16.22 15.42
12-08-14 16.24 16.33 15.97 84,600 16.08 15.29
Date Open High Low Vol Cls adjCls
12-08-13 16.15 16.25 15.83 63,000 16.18 15.39
12-08-10 16.15 16.38 16.15 52,200 16.21 15.41
12-08-09 15.94 16.32 15.12 164,900 16.22 15.42
12-08-08 15.85 16.08 15.78 138,700 15.94 15.16
12-08-07 14.74 16.07 14.69 197,900 15.94 15.16
12-08-06 14.64 14.83 14.48 88,500 14.50 13.79
12-08-03 14.46 15.03 14.39 119,600 14.66 13.94
12-08-02 14.11 14.35 14.04 85,400 14.23 13.53
12-08-01 14.77 14.82 14.22 172,400 14.22 13.52
Date Open High Low Vol Cls adjCls
12-07-31 14.53 14.74 14.52 152,400 14.65 13.93
12-07-30 14.64 14.77 14.43 78,900 14.53 13.82
12-07-27 14.26 14.73 14.10 131,900 14.61 13.89
12-07-26 13.98 14.21 13.91 90,000 14.15 13.45
12-07-25 13.77 14.00 13.69 93,800 13.79 13.11
12-07-24 13.98 14.03 13.58 106,000 13.66 12.99
12-07-23 13.78 14.07 13.72 136,600 13.89 13.21
12-07-20 13.78 13.98 13.68 92,600 13.81 13.13
12-07-19 14.00 14.19 13.91 45,900 13.91 13.23
Date Open High Low Vol Cls adjCls
12-07-18 13.46 13.98 13.46 51,600 13.97 13.28
12-07-17 13.50 13.61 13.39 114,500 13.45 12.79
12-07-16 13.48 13.55 13.37 77,300 13.44 12.78
12-07-13 13.31 13.57 13.25 97,700 13.50 12.84
12-07-12 12.99 13.44 12.76 107,300 13.29 12.64
12-07-11 13.41 13.41 13.01 134,800 13.03 12.39
12-07-10 13.70 13.89 13.33 99,200 13.37 12.71
12-07-09 13.43 13.63 13.34 236,300 13.56 12.89
12-07-06 13.73 13.80 13.42 112,000 13.47 12.81
Date Open High Low Vol Cls adjCls
12-07-05 13.75 13.94 13.71 85,600 13.90 13.22
12-07-03 13.43 13.81 13.43 69,200 13.81 13.13
12-07-02 13.58 13.58 13.26 127,200 13.46 12.80
12-06-29 13.66 13.66 13.45 172,500 13.57 12.90
12-06-28 13.31 13.42 13.18 121,000 13.32 12.67
12-06-27 13.25 13.56 13.25 131,100 13.45 12.79
12-06-26 13.19 13.28 13.11 110,900 13.22 12.57
12-06-25 13.20 13.32 13.06 78,300 13.15 12.50
12-06-22 13.52 13.54 13.35 228,500 13.37 12.71
Date Open High Low Vol Cls adjCls
12-06-21 13.85 13.95 13.38 75,400 13.43 12.77
12-06-20 14.13 14.15 13.87 43,600 13.90 13.22
12-06-19 13.44 14.21 13.44 107,600 14.17 13.47
12-06-18 13.50 13.56 13.31 103,300 13.41 12.75
12-06-15 13.29 13.54 13.12 172,300 13.49 12.83
12-06-14 13.26 13.47 13.10 110,900 13.21 12.56
12-06-13 13.51 13.61 13.18 92,600 13.25 12.60
12-06-12 13.45 13.53 13.22 54,000 13.52 12.86
12-06-11 14.03 14.04 13.34 87,500 13.36 12.70
Date Open High Low Vol Cls adjCls
12-06-08 13.74 13.95 13.60 69,100 13.88 13.20
12-06-07 14.06 14.13 13.73 139,200 13.79 13.11
12-06-06 13.82 13.95 13.73 79,100 13.85 13.17
12-06-05 13.41 13.71 13.32 244,200 13.70 13.03
12-06-04 13.37 13.51 13.21 97,300 13.51 12.85
12-06-01 13.65 13.69 13.27 124,100 13.31 12.66
12-05-31 13.99 14.07 13.78 251,300 13.93 13.25
12-05-30 14.05 14.17 13.93 264,200 14.00 13.31
12-05-29 14.18 14.44 14.16 311,700 14.30 13.53
Date Open High Low Vol Cls adjCls
12-05-25 14.20 14.26 14.04 123,800 14.09 13.33
12-05-24 14.40 14.47 14.10 153,400 14.21 13.45
12-05-23 14.34 14.46 14.18 373,000 14.38 13.61
12-05-22 14.91 14.92 14.40 167,600 14.49 13.71
12-05-21 14.81 15.05 14.68 75,800 14.95 14.15
12-05-18 14.99 15.08 14.61 148,100 14.73 13.94
12-05-17 15.52 15.52 15.00 120,900 15.00 14.19
12-05-16 15.50 15.73 15.44 189,800 15.45 14.62
12-05-15 15.32 15.54 15.23 291,000 15.41 14.58
Date Open High Low Vol Cls adjCls
12-05-14 15.50 15.59 15.28 96,100 15.38 14.55
12-05-11 15.97 16.13 15.66 127,000 15.73 14.88
12-05-10 15.99 16.15 15.90 102,300 16.15 15.28
12-05-09 15.74 15.98 15.61 68,400 15.85 15.00
12-05-08 15.81 16.00 15.65 84,500 15.97 15.11
12-05-07 15.69 16.11 15.62 109,000 15.97 15.11
12-05-04 15.83 15.99 15.71 149,400 15.78 14.93
12-05-03 16.11 16.38 15.84 113,000 15.93 15.07
12-05-02 15.61 16.14 15.61 117,000 16.12 15.25
Date Open High Low Vol Cls adjCls
12-05-01 15.99 16.18 15.77 158,000 15.78 14.93
12-04-30 16.36 16.43 15.95 80,000 15.99 15.13
12-04-27 15.97 16.38 15.92 66,600 16.38 15.50
12-04-26 15.62 16.00 15.54 106,700 15.92 15.06
12-04-25 15.82 15.88 15.60 130,200 15.66 14.82
12-04-24 15.32 15.62 15.26 83,500 15.59 14.75
12-04-23 15.36 15.39 15.13 130,400 15.27 14.45
12-04-20 15.66 15.76 15.56 87,700 15.65 14.81
12-04-19 15.49 15.66 15.35 126,300 15.51 14.68
Date Open High Low Vol Cls adjCls
12-04-18 15.74 15.80 15.30 123,500 15.47 14.64
12-04-17 15.77 16.03 15.77 97,700 15.86 15.01
12-04-16 15.44 15.77 15.34 65,100 15.65 14.81
12-04-13 15.42 15.49 15.24 78,300 15.36 14.53
12-04-12 15.40 15.70 15.40 170,500 15.52 14.69
12-04-11 15.45 15.50 15.28 117,900 15.43 14.60
12-04-10 15.74 15.75 15.22 118,300 15.27 14.45
12-04-09 16.06 16.08 15.75 125,700 15.75 14.90
12-04-05 16.25 16.35 16.24 89,300 16.33 15.45
Date Open High Low Vol Cls adjCls
12-04-04 16.28 16.35 16.13 137,800 16.27 15.40
12-04-03 16.34 16.49 16.30 130,000 16.44 15.56
12-04-02 16.20 16.39 16.12 119,800 16.36 15.48
12-03-30 16.24 16.24 16.00 123,900 16.20 15.33
12-03-29 16.09 16.17 15.91 153,400 16.09 15.22
12-03-28 16.21 16.29 16.09 167,700 16.25 15.38
12-03-27 16.30 16.38 16.14 181,200 16.14 15.27
12-03-26 16.13 16.31 16.06 217,100 16.31 15.43
12-03-23 15.85 16.04 15.73 120,800 15.90 15.05
Date Open High Low Vol Cls adjCls
12-03-22 15.91 15.95 15.58 155,200 15.81 14.96
12-03-21 16.05 16.15 15.92 178,800 16.01 15.15
12-03-20 16.14 16.25 15.86 121,400 15.99 15.13
12-03-19 15.93 16.30 15.92 214,300 16.26 15.39
12-03-16 15.80 16.13 15.77 295,000 16.00 15.14
12-03-15 15.28 15.79 15.23 262,800 15.78 14.93
12-03-14 15.15 15.28 15.08 233,000 15.26 14.44
12-03-13 15.14 15.23 15.03 231,300 15.15 14.34
12-03-12 15.25 15.28 15.01 41,600 15.01 14.20
Date Open High Low Vol Cls adjCls
12-03-09 15.35 15.64 15.23 153,900 15.29 14.40
12-03-08 15.60 15.76 15.31 238,600 15.33 14.44
12-03-07 16.70 16.70 15.26 351,900 15.45 14.55
12-03-06 16.85 16.98 16.64 127,000 16.72 15.75
12-03-05 17.11 17.18 16.90 99,500 17.09 16.10
12-03-02 17.30 17.45 17.06 174,300 17.18 16.18
12-03-01 17.39 17.65 17.25 107,000 17.28 16.28
12-02-29 17.64 17.73 17.26 118,600 17.27 16.27
12-02-28 17.70 17.76 17.40 56,600 17.55 16.53
Date Open High Low Vol Cls adjCls
12-02-27 17.55 17.80 17.41 79,500 17.67 16.64
12-02-24 17.94 17.96 17.75 33,300 17.78 16.75
12-02-23 17.90 17.99 17.54 157,800 17.88 16.84
12-02-22 17.97 18.20 17.84 374,100 17.84 16.80
12-02-21 17.85 18.16 17.82 62,800 18.03 16.98
12-02-17 17.94 17.95 17.72 101,500 17.77 16.74
12-02-16 17.50 17.85 17.47 89,600 17.81 16.78
12-02-15 17.67 17.68 17.41 106,500 17.48 16.46
12-02-14 17.60 17.70 17.45 58,300 17.60 16.58
Date Open High Low Vol Cls adjCls
12-02-13 17.25 17.70 17.13 405,300 17.69 16.66
12-02-10 17.25 17.38 17.06 46,100 17.06 16.07
12-02-09 17.55 17.55 17.43 133,100 17.49 16.47
12-02-08 17.58 17.72 17.45 357,500 17.54 16.52
12-02-07 17.53 17.60 17.36 120,900 17.55 16.53
12-02-06 17.38 17.58 17.38 61,400 17.50 16.48
12-02-03 17.56 17.62 17.45 125,500 17.49 16.47
12-02-02 17.13 17.32 17.03 82,800 17.22 16.22
12-02-01 16.58 17.18 16.41 231,100 17.12 16.13
Date Open High Low Vol Cls adjCls
12-01-31 16.50 16.57 16.29 69,700 16.41 15.46
12-01-30 16.32 16.56 16.24 52,400 16.37 15.42
12-01-27 16.39 16.63 16.30 124,400 16.50 15.54
12-01-26 16.62 16.64 16.41 30,600 16.48 15.52
12-01-25 16.30 16.65 16.14 62,400 16.53 15.57
12-01-24 16.27 16.40 16.19 199,100 16.37 15.42
12-01-23 16.56 16.65 16.30 97,800 16.44 15.48
12-01-20 16.58 16.65 16.48 97,700 16.58 15.62
12-01-19 17.02 17.02 16.47 118,700 16.64 15.67
Date Open High Low Vol Cls adjCls
12-01-18 16.68 16.96 16.57 127,900 16.96 15.97
12-01-17 16.68 16.80 16.58 219,600 16.68 15.71
12-01-13 16.45 16.60 16.34 100,900 16.55 15.59
12-01-12 16.63 16.73 16.46 69,900 16.67 15.70
12-01-11 16.47 16.65 16.34 84,200 16.54 15.58
12-01-10 16.50 16.55 16.36 70,100 16.49 15.53
12-01-09 16.44 16.44 16.05 69,100 16.23 15.29
12-01-06 16.39 16.55 16.11 95,300 16.29 15.34
12-01-05 15.97 16.38 15.73 91,600 16.35 15.40
Date Open High Low Vol Cls adjCls
12-01-04 15.85 16.26 15.78 114,300 16.05 15.12
12-01-03 15.82 16.13 15.80 117,000 16.01 15.08
11-12-30 15.46 15.63 15.35 94,700 15.37 14.48
11-12-29 15.29 15.56 15.26 83,000 15.52 14.62
11-12-28 15.69 15.83 15.20 119,900 15.24 14.35
11-12-27 15.73 15.86 15.61 48,300 15.75 14.83
11-12-23 15.80 15.88 15.71 58,800 15.78 14.86
11-12-22 15.97 16.03 15.74 67,100 15.80 14.88
11-12-21 15.71 15.90 15.41 104,800 15.88 14.96
Date Open High Low Vol Cls adjCls
11-12-20 15.49 15.80 15.46 129,800 15.76 14.84
11-12-19 15.43 15.66 15.02 101,600 15.08 14.20
11-12-16 15.27 15.62 15.02 351,700 15.24 14.35
11-12-15 15.26 15.30 14.93 93,500 15.13 14.25
11-12-14 15.37 15.48 14.91 113,000 14.97 14.10
11-12-13 16.07 16.29 15.42 75,400 15.46 14.56
11-12-12 16.11 16.11 15.67 99,300 15.88 14.96
11-12-09 15.64 16.41 15.60 116,900 16.31 15.36
11-12-08 16.05 16.14 15.50 112,300 15.55 14.65
Date Open High Low Vol Cls adjCls
11-12-07 16.08 16.34 15.78 60,300 16.24 15.30
11-12-06 16.34 16.45 16.03 114,800 16.22 15.28
11-12-05 16.23 16.31 15.98 196,300 16.25 15.31
11-12-02 16.54 16.62 15.85 115,400 15.93 15.00
11-12-01 16.42 16.71 16.22 124,700 16.25 15.31
11-11-30 15.86 16.48 15.86 273,900 16.46 15.50
11-11-29 15.39 15.50 15.12 74,400 15.19 14.31
11-11-28 15.12 15.42 15.04 142,700 15.31 14.42
11-11-25 14.73 14.94 14.50 95,900 14.50 13.66
Date Open High Low Vol Cls adjCls
11-11-23 15.10 15.14 14.76 163,600 14.78 13.92
11-11-22 15.10 15.49 15.00 179,500 15.19 14.31
11-11-21 15.13 15.22 14.97 50,200 15.10 14.22
11-11-18 15.54 15.63 15.39 59,900 15.58 14.61
11-11-17 15.82 15.98 15.38 139,900 15.52 14.55
11-11-16 16.06 16.36 15.76 115,200 15.78 14.80
11-11-15 15.82 16.34 15.68 85,200 16.33 15.31
11-11-14 16.26 16.26 15.76 108,400 15.88 14.89
11-11-11 16.13 16.41 16.05 78,200 16.34 15.32
Date Open High Low Vol Cls adjCls
11-11-10 16.04 16.16 15.68 73,700 15.89 14.90
11-11-09 15.98 16.18 15.71 153,200 15.74 14.76
11-11-08 16.44 16.57 15.91 114,100 16.53 15.50
11-11-07 16.06 16.30 15.70 116,000 16.27 15.26
11-11-04 16.12 16.25 15.81 210,900 16.07 15.07
11-11-03 15.87 16.48 15.31 362,700 16.30 15.28
11-11-02 16.61 17.57 15.55 955,800 15.64 14.67
11-11-01 15.41 15.94 14.46 474,000 14.95 14.02
11-10-31 16.55 16.78 16.13 149,400 16.14 15.13
Date Open High Low Vol Cls adjCls
11-10-28 16.99 17.17 16.83 157,400 16.85 15.80
11-10-27 16.59 17.55 16.36 274,100 17.05 15.99
11-10-26 15.95 16.27 15.58 194,000 16.15 15.14
11-10-25 15.79 15.85 15.45 139,400 15.62 14.65
11-10-24 15.64 16.13 15.56 169,600 16.00 15.00
11-10-21 15.34 15.59 15.15 101,100 15.57 14.60
11-10-20 15.13 15.13 14.54 79,000 15.05 14.11
11-10-19 15.29 15.59 15.02 77,600 15.10 14.16
11-10-18 14.80 15.51 14.61 154,300 15.40 14.44
Date Open High Low Vol Cls adjCls
11-10-17 15.02 15.09 14.62 79,900 14.71 13.79
11-10-14 15.25 15.31 15.06 137,400 15.18 14.23
11-10-13 15.23 15.35 14.98 141,100 15.09 14.15
11-10-12 15.19 15.48 15.02 320,500 15.38 14.42
11-10-11 15.01 15.45 14.93 196,300 15.12 14.18
11-10-10 15.02 15.30 14.84 198,000 15.17 14.22
11-10-07 15.03 15.08 14.32 185,000 14.66 13.75
11-10-06 14.52 15.00 14.47 140,000 14.97 14.04
11-10-05 14.51 14.77 14.25 84,400 14.63 13.72
Date Open High Low Vol Cls adjCls
11-10-04 13.24 14.53 13.16 262,000 14.51 13.61
11-10-03 14.09 14.44 13.40 193,400 13.41 12.57
11-09-30 14.31 14.93 14.20 149,200 14.26 13.37
11-09-29 14.54 14.69 14.16 93,200 14.58 13.67
11-09-28 14.99 15.06 14.17 132,600 14.20 13.31
11-09-27 14.79 15.25 14.55 207,100 15.04 14.10
11-09-26 14.06 14.43 13.66 127,600 14.37 13.47
11-09-23 13.53 14.13 13.53 178,900 13.90 13.03
11-09-22 13.54 13.86 13.25 224,600 13.56 12.71
Date Open High Low Vol Cls adjCls
11-09-21 14.50 14.63 13.98 155,300 14.02 13.15
11-09-20 15.04 15.19 14.54 105,200 14.55 13.64
11-09-19 14.79 15.17 14.68 107,800 15.01 14.07
11-09-16 15.51 15.51 15.08 151,200 15.16 14.21
11-09-15 15.11 15.35 14.78 103,600 15.31 14.36
11-09-14 14.82 15.18 14.49 160,100 14.97 14.04
11-09-13 14.66 14.88 14.40 253,700 14.71 13.79
11-09-12 14.34 14.66 14.23 237,100 14.57 13.66
11-09-09 15.22 15.34 14.40 249,100 14.53 13.62
Date Open High Low Vol Cls adjCls
11-09-08 15.38 15.66 15.26 394,000 15.47 14.51
11-09-07 15.02 15.57 14.87 278,200 15.56 14.59
11-09-06 14.16 14.78 14.08 233,300 14.75 13.83
11-09-02 15.00 15.21 14.64 252,400 14.71 13.79
11-09-01 15.83 16.09 15.25 238,200 15.40 14.44
11-08-31 15.88 16.08 15.63 154,700 15.80 14.82
11-08-30 15.51 15.88 15.40 124,500 15.77 14.79
11-08-29 15.02 15.66 14.97 79,800 15.63 14.66
11-08-26 14.38 14.92 14.18 119,200 14.84 13.91
Date Open High Low Vol Cls adjCls
11-08-25 14.92 14.97 14.33 178,800 14.46 13.56
11-08-24 14.54 14.84 14.31 47,800 14.80 13.88
11-08-23 14.07 14.64 13.99 136,400 14.64 13.66
11-08-22 14.47 14.47 13.94 222,500 14.01 13.07
11-08-19 14.00 14.68 13.91 213,400 14.11 13.17
11-08-18 14.47 14.65 14.12 315,900 14.27 13.32
11-08-17 15.26 15.40 14.84 93,400 14.99 13.99
11-08-16 15.21 15.34 14.91 132,000 15.16 14.15
11-08-15 15.06 15.48 14.95 163,900 15.45 14.42
Date Open High Low Vol Cls adjCls
11-08-12 14.97 15.10 14.65 135,400 14.84 13.85
11-08-11 14.51 15.12 14.30 374,700 14.85 13.86
11-08-10 14.97 15.35 14.38 459,800 14.40 13.44
11-08-09 14.29 15.46 13.67 663,000 15.44 14.41
11-08-08 14.44 14.99 13.86 426,100 13.98 13.05
11-08-05 15.43 15.43 14.54 189,200 14.83 13.84
11-08-04 15.82 15.82 15.22 422,800 15.27 14.25
11-08-03 17.30 17.31 14.84 586,000 16.11 15.03
11-08-02 17.40 17.53 16.47 231,800 16.54 15.43
Date Open High Low Vol Cls adjCls
11-08-01 17.88 17.88 17.37 113,200 17.54 16.37
11-07-29 17.17 17.76 17.02 147,200 17.66 16.48
11-07-28 17.82 18.02 17.30 132,700 17.41 16.25
11-07-27 18.35 18.35 17.78 176,800 17.82 16.63
11-07-26 18.51 18.51 18.25 108,600 18.43 17.20
11-07-25 18.75 19.04 18.45 135,600 18.51 17.27
11-07-22 19.12 19.19 18.78 94,800 19.00 17.73
11-07-21 19.13 19.32 19.01 68,700 19.14 17.86
11-07-20 19.14 19.14 18.88 26,400 18.99 17.72
Date Open High Low Vol Cls adjCls
11-07-19 19.29 19.49 18.97 90,100 19.11 17.83
11-07-18 19.05 19.17 18.83 106,100 19.09 17.81
11-07-15 19.05 19.14 18.86 81,500 19.11 17.83
11-07-14 19.59 19.62 18.91 96,600 18.95 17.68
11-07-13 18.96 19.61 18.94 111,200 19.50 18.20
11-07-12 18.80 19.03 18.73 96,200 18.88 17.62
11-07-11 18.95 19.02 18.69 80,000 18.88 17.62
11-07-08 19.11 19.37 19.05 112,400 19.23 17.95
11-07-07 19.52 19.73 19.23 160,100 19.36 18.07
Date Open High Low Vol Cls adjCls
11-07-06 19.48 19.48 19.21 146,800 19.38 18.09
11-07-05 19.62 19.68 19.41 135,900 19.55 18.24
11-07-01 19.29 19.73 19.21 99,200 19.65 18.34
11-06-30 18.88 19.36 18.88 68,900 19.32 18.03
11-06-29 18.64 18.90 18.52 82,100 18.86 17.60
11-06-28 18.20 18.52 18.20 115,100 18.52 17.28
11-06-27 17.85 18.30 17.71 142,700 18.26 17.04
11-06-24 17.91 17.97 17.63 200,400 17.81 16.62
11-06-23 17.81 17.90 17.56 146,800 17.85 16.66
Date Open High Low Vol Cls adjCls
11-06-22 18.23 18.49 18.07 94,300 18.08 16.87
11-06-21 18.24 18.45 18.09 86,800 18.38 17.15
11-06-20 18.00 18.20 17.98 81,300 18.13 16.92
11-06-17 18.31 18.50 18.00 162,300 18.10 16.89
11-06-16 17.97 18.24 17.85 188,300 18.21 16.99
11-06-15 17.81 18.03 17.73 116,700 17.94 16.74
11-06-14 18.00 18.21 17.81 77,700 18.05 16.84
11-06-13 17.93 17.93 17.66 73,600 17.76 16.57
11-06-10 18.07 18.13 17.70 85,300 17.82 16.63
Date Open High Low Vol Cls adjCls
11-06-09 18.16 18.35 18.00 60,800 18.20 16.98
11-06-08 18.22 18.40 18.07 170,300 18.10 16.89
11-06-07 18.48 18.57 18.27 59,500 18.31 17.09
11-06-06 18.59 18.72 18.22 72,800 18.31 17.09
11-06-03 18.61 18.79 18.50 123,600 18.64 17.39
11-06-02 18.89 19.10 18.86 99,400 18.98 17.71
11-06-01 19.55 19.55 18.76 319,600 18.88 17.62
11-05-31 19.69 19.69 19.28 170,100 19.64 18.33
11-05-27 19.50 19.78 19.42 41,500 19.57 18.26
Date Open High Low Vol Cls adjCls
11-05-26 19.15 19.38 18.99 48,200 19.36 18.07
11-05-25 18.91 19.34 18.91 52,200 19.24 17.95
11-05-24 19.10 19.19 18.77 160,700 19.01 17.74
11-05-23 18.52 19.12 18.49 115,700 19.00 17.73
11-05-20 19.02 19.17 18.94 114,400 18.98 17.71
11-05-19 19.29 19.40 18.87 83,400 19.12 17.84
11-05-18 18.95 19.26 18.74 138,800 19.11 17.83
11-05-17 18.85 19.09 18.70 85,900 18.95 17.62
11-05-16 19.27 19.41 19.00 114,100 19.04 17.70
Date Open High Low Vol Cls adjCls
11-05-13 20.00 20.08 19.26 157,100 19.41 18.05
11-05-12 20.22 20.35 19.72 177,000 20.00 18.59
11-05-11 20.44 20.53 19.98 150,300 20.28 18.85
11-05-10 21.00 21.00 20.32 226,200 20.56 19.12
11-05-09 19.45 19.84 19.43 56,000 19.73 18.34
11-05-06 19.85 19.99 19.38 73,300 19.47 18.10
11-05-05 19.24 19.92 19.14 111,200 19.52 18.15
11-05-04 19.90 19.92 19.32 84,000 19.45 18.08
11-05-03 20.03 20.10 19.79 97,000 19.88 18.48
Date Open High Low Vol Cls adjCls
11-05-02 20.29 20.37 20.02 130,000 20.10 18.69
11-04-29 20.15 20.30 19.98 69,000 20.21 18.79
11-04-28 20.13 20.24 19.85 55,700 20.07 18.66
11-04-27 19.93 20.20 19.85 103,400 20.15 18.73
11-04-26 19.45 20.00 19.44 74,800 19.79 18.40
11-04-25 19.29 19.39 19.14 54,600 19.36 18.00
11-04-21 19.36 19.36 19.16 31,400 19.33 17.97
11-04-20 19.40 19.40 19.03 87,800 19.22 17.87
11-04-19 19.13 19.37 18.92 61,700 19.03 17.69
Date Open High Low Vol Cls adjCls
11-04-18 18.72 19.03 18.72 122,100 19.02 17.68
11-04-15 18.73 19.06 18.66 87,100 19.00 17.66
11-04-14 18.18 18.84 18.15 279,400 18.77 17.45
11-04-13 18.64 18.64 18.10 173,800 18.40 17.11
11-04-12 18.72 19.04 18.46 54,600 18.49 17.19
11-04-11 19.15 19.27 18.78 48,200 18.90 17.57
11-04-08 19.71 19.71 19.10 65,600 19.17 17.82
11-04-07 19.80 20.13 19.63 93,000 19.64 18.26
11-04-06 19.75 19.79 19.50 54,500 19.76 18.37
Date Open High Low Vol Cls adjCls
11-04-05 19.57 19.76 19.44 37,100 19.58 18.20
11-04-04 19.72 19.80 19.52 45,900 19.64 18.26
11-04-01 19.37 19.64 19.18 115,000 19.63 18.25
11-03-31 19.18 19.42 19.08 129,800 19.23 17.88
11-03-30 19.10 19.25 18.95 80,200 19.21 17.86
11-03-29 18.73 19.08 18.62 76,400 18.97 17.64
11-03-28 19.05 19.06 18.68 74,500 18.72 17.40
11-03-25 18.94 19.31 18.80 71,200 18.94 17.61
11-03-24 18.91 18.96 18.62 41,400 18.83 17.51
Date Open High Low Vol Cls adjCls
11-03-23 18.73 18.92 18.53 126,500 18.77 17.45
11-03-22 18.76 18.85 18.59 49,300 18.80 17.48
11-03-21 18.17 18.91 18.17 82,500 18.69 17.38
11-03-18 17.83 18.02 17.65 178,700 17.96 16.70
11-03-17 17.82 17.88 17.60 46,600 17.63 16.39
11-03-16 17.67 17.88 17.42 111,200 17.51 16.28
11-03-15 17.49 17.89 17.48 59,200 17.74 16.49
11-03-14 17.85 18.23 17.79 44,500 17.98 16.72
11-03-11 18.15 18.34 17.95 72,600 18.15 16.87
Date Open High Low Vol Cls adjCls
11-03-10 18.71 18.71 18.20 109,300 18.24 16.96
11-03-09 18.98 19.28 18.86 110,100 19.06 17.72
11-03-08 18.78 19.24 18.50 80,800 19.03 17.69
11-03-07 19.21 19.21 18.51 97,600 18.79 17.47
11-03-04 19.36 19.50 18.73 105,300 19.14 17.80
11-03-03 19.13 19.46 19.01 121,200 19.37 18.01
11-03-02 19.78 20.00 18.67 187,200 18.92 17.59
11-03-01 19.10 19.57 18.68 224,900 19.03 17.63
11-02-28 18.99 19.39 18.68 114,600 18.97 17.57
Date Open High Low Vol Cls adjCls
11-02-25 18.45 18.83 18.16 78,200 18.82 17.43
11-02-24 18.07 18.42 17.94 75,900 18.31 16.96
11-02-23 18.50 18.50 17.89 68,800 18.04 16.71
11-02-22 18.95 19.07 18.34 80,800 18.50 17.14
11-02-18 19.28 19.28 19.08 80,000 19.14 17.73
11-02-17 19.09 19.34 19.09 61,700 19.13 17.72
11-02-16 18.74 19.14 18.59 70,800 19.14 17.73
11-02-15 18.99 19.10 18.65 121,500 18.69 17.31
11-02-14 18.94 19.30 18.85 78,300 19.10 17.69
Date Open High Low Vol Cls adjCls
11-02-11 18.51 18.99 18.51 50,500 18.98 17.58
11-02-10 18.42 18.80 18.42 276,000 18.62 17.25
11-02-09 18.26 18.61 18.23 124,000 18.40 17.04
11-02-08 18.17 18.39 18.05 59,000 18.38 17.03
11-02-07 17.88 18.50 17.88 48,000 18.23 16.89
11-02-04 18.00 18.17 17.75 110,200 17.85 16.53
11-02-03 18.17 18.29 17.87 40,300 18.13 16.79
11-02-02 18.51 18.51 18.12 43,500 18.22 16.88
11-02-01 18.23 18.87 18.09 95,700 18.60 17.23
Date Open High Low Vol Cls adjCls
11-01-31 18.12 18.29 17.95 100,500 18.05 16.72
11-01-28 18.67 18.71 17.99 119,100 18.05 16.72
11-01-27 18.93 18.93 18.53 65,200 18.72 17.34
11-01-26 18.63 19.25 18.63 103,900 18.96 17.56
11-01-25 18.50 18.65 18.32 50,200 18.62 17.25
11-01-24 18.69 18.84 18.49 108,800 18.59 17.22
11-01-21 18.65 18.68 18.46 81,100 18.64 17.27
11-01-20 18.70 18.88 18.39 57,100 18.55 17.18
11-01-19 19.49 19.56 18.77 74,300 18.84 17.45
Date Open High Low Vol Cls adjCls
11-01-18 19.85 19.90 19.33 102,800 19.54 18.10
11-01-14 19.91 19.94 19.50 122,200 19.93 18.46
11-01-13 19.92 20.00 19.71 126,700 19.91 18.44
11-01-12 19.50 19.88 19.31 103,700 19.86 18.40
11-01-11 19.44 19.47 19.11 43,000 19.29 17.87
11-01-10 19.01 19.41 18.79 83,300 19.28 17.86
11-01-07 19.16 19.16 18.57 134,300 19.08 17.67
11-01-06 19.67 19.67 18.91 142,900 19.13 17.72
11-01-05 19.72 19.82 19.43 106,500 19.73 18.28
Date Open High Low Vol Cls adjCls
11-01-04 20.50 20.50 19.51 108,700 19.74 18.29
11-01-03 20.31 20.79 20.24 117,000 20.53 19.02
10-12-31 20.11 20.36 20.01 80,800 20.13 18.65
10-12-30 20.49 20.72 20.14 131,500 20.15 18.67
10-12-29 20.47 20.59 20.46 35,500 20.47 18.96
10-12-28 20.67 20.70 20.47 57,800 20.47 18.96
10-12-27 20.49 20.69 20.48 60,500 20.60 19.08
10-12-23 20.64 20.73 20.52 67,700 20.59 19.07
10-12-22 20.88 20.94 20.50 78,100 20.61 19.09
Date Open High Low Vol Cls adjCls
10-12-21 20.92 20.98 20.72 75,600 20.78 19.25
10-12-20 20.68 21.19 20.57 174,400 20.77 19.24
10-12-17 20.12 20.58 19.77 241,600 20.57 19.05
10-12-16 20.13 20.44 19.88 130,200 20.16 18.67
10-12-15 20.08 20.56 20.05 130,500 20.08 18.60
10-12-14 19.97 20.26 19.94 85,500 20.07 18.59
10-12-13 20.10 20.31 19.80 98,200 19.84 18.38
10-12-10 20.11 20.18 19.92 113,200 20.06 18.58
10-12-09 20.00 20.10 19.63 94,500 20.03 18.55
Date Open High Low Vol Cls adjCls
10-12-08 19.70 20.00 19.70 141,000 19.87 18.41
10-12-07 19.30 19.76 19.21 112,900 19.60 18.16
10-12-06 18.94 19.18 18.75 65,800 19.07 17.66
10-12-03 18.88 19.10 18.81 109,200 19.01 17.61
10-12-02 18.90 19.04 18.72 54,100 18.97 17.57
10-12-01 18.88 19.02 18.75 103,100 18.84 17.45
10-11-30 18.30 18.53 18.14 103,000 18.45 17.09
10-11-29 18.30 18.69 18.21 50,000 18.60 17.23
10-11-26 18.47 18.65 18.46 34,900 18.50 17.14
Date Open High Low Vol Cls adjCls
10-11-24 18.02 18.65 17.99 86,700 18.62 17.25
10-11-23 17.80 17.91 17.61 76,700 17.81 16.50
10-11-22 18.00 18.29 17.80 88,200 18.10 16.77
10-11-19 18.02 18.23 17.84 94,500 18.11 16.78
10-11-18 17.70 18.27 17.70 155,200 18.12 16.78
10-11-17 17.25 17.30 17.14 114,400 17.30 16.03
10-11-16 16.96 17.53 16.91 185,700 17.28 15.94
10-11-15 17.40 17.55 17.10 50,800 17.14 15.81
10-11-12 17.20 17.43 17.20 71,900 17.30 15.96
Date Open High Low Vol Cls adjCls
10-11-11 17.16 17.62 17.11 34,700 17.44 16.09
10-11-10 17.22 17.54 16.98 163,300 17.40 16.05
10-11-09 17.37 17.51 17.04 173,600 17.16 15.83
10-11-08 17.28 17.59 17.28 121,400 17.40 16.05
10-11-05 17.57 17.73 17.23 140,300 17.35 16.01
10-11-04 17.14 17.60 17.10 177,100 17.52 16.16
10-11-03 17.55 17.55 16.57 95,800 16.86 15.55
10-11-02 17.09 17.51 16.85 68,000 17.44 16.09
10-11-01 17.09 17.40 16.56 98,600 16.85 15.55
Date Open High Low Vol Cls adjCls
10-10-29 17.02 17.41 16.88 48,100 17.10 15.78
10-10-28 17.15 17.29 16.88 61,400 17.12 15.79
10-10-27 17.38 17.43 16.70 110,100 16.94 15.63
10-10-26 17.48 17.92 17.40 82,300 17.57 16.21
10-10-25 18.09 18.35 17.56 112,600 17.63 16.26
10-10-22 17.71 18.01 17.69 73,200 17.99 16.60
10-10-21 17.74 18.02 17.28 110,200 17.69 16.32
10-10-20 17.24 17.76 17.20 77,100 17.69 16.32
10-10-19 17.30 17.62 16.95 86,000 17.10 15.78
Date Open High Low Vol Cls adjCls
10-10-18 17.43 17.70 17.32 62,200 17.60 16.24
10-10-15 17.76 17.78 17.30 111,900 17.43 16.08
10-10-14 17.68 17.85 17.37 74,000 17.49 16.14
10-10-13 17.27 17.76 17.11 79,800 17.64 16.27
10-10-12 17.17 17.31 16.93 67,600 17.16 15.83
10-10-11 17.50 17.68 17.26 60,100 17.27 15.93
10-10-08 17.26 17.64 17.14 70,500 17.53 16.17
10-10-07 17.15 17.47 16.91 114,500 17.20 15.87
10-10-06 17.19 17.30 16.82 110,400 16.97 15.66
Date Open High Low Vol Cls adjCls
10-10-05 16.29 17.31 16.24 201,400 17.25 15.91
10-10-04 16.10 16.23 15.89 94,200 16.14 14.89
10-10-01 16.31 16.33 15.97 78,200 16.18 14.93
10-09-30 16.23 16.31 15.86 114,900 16.11 14.86
10-09-29 16.09 16.42 15.98 121,300 16.04 14.80
10-09-28 16.42 16.48 15.81 109,600 16.20 14.95
10-09-27 16.39 16.53 16.17 52,800 16.34 15.07
10-09-24 15.85 16.34 15.80 91,700 16.34 15.07
10-09-23 15.88 16.11 15.45 92,900 15.57 14.36
Date Open High Low Vol Cls adjCls
10-09-22 16.22 16.47 16.03 83,400 16.13 14.88
10-09-21 16.61 16.79 16.20 134,200 16.20 14.95
10-09-20 16.04 16.73 15.84 99,700 16.67 15.38
10-09-17 16.31 16.34 15.68 141,400 16.02 14.78
10-09-16 16.03 16.07 15.60 69,500 16.03 14.79
10-09-15 15.91 16.20 15.64 56,400 16.11 14.86
10-09-14 16.34 16.34 15.96 94,600 16.00 14.76
10-09-13 15.90 16.43 15.90 103,100 16.35 15.08
10-09-10 15.74 15.95 15.60 59,800 15.77 14.55
Date Open High Low Vol Cls adjCls
10-09-09 15.77 15.79 15.31 51,000 15.63 14.42
10-09-08 15.47 15.77 15.37 105,900 15.55 14.35
10-09-07 16.07 16.14 15.38 100,300 15.41 14.22
10-09-03 15.89 16.18 15.79 94,600 16.12 14.87
10-09-02 15.50 15.77 15.31 112,800 15.71 14.49
10-09-01 15.03 15.52 14.85 153,800 15.50 14.30
10-08-31 14.68 15.04 14.53 226,300 14.87 13.72
10-08-30 15.15 15.22 14.73 170,800 14.74 13.60
10-08-27 15.01 15.33 14.81 328,100 15.27 14.09
Date Open High Low Vol Cls adjCls
10-08-26 15.28 15.35 14.75 178,600 14.82 13.67
10-08-25 15.41 15.41 15.04 83,800 15.17 14.00
10-08-24 15.24 15.71 15.13 187,900 15.62 14.35
10-08-23 15.88 16.20 15.48 191,300 15.56 14.29
10-08-20 15.14 15.88 15.11 226,000 15.84 14.55
10-08-19 15.78 15.79 15.22 180,100 15.25 14.01
10-08-18 15.14 15.95 15.08 138,200 15.83 14.54
10-08-17 15.07 15.29 14.93 182,200 15.11 13.88
10-08-16 14.80 15.16 14.80 129,800 15.01 13.79
Date Open High Low Vol Cls adjCls
10-08-13 15.14 15.28 14.86 145,500 14.90 13.68
10-08-12 14.86 15.32 14.85 264,500 15.25 14.01
10-08-11 15.09 15.21 14.80 261,800 15.13 13.90
10-08-10 15.93 15.99 15.47 119,200 15.51 14.24
10-08-09 16.28 16.28 15.92 81,900 16.18 14.86
10-08-06 15.84 16.23 15.61 151,400 16.17 14.85
10-08-05 16.66 16.66 16.01 101,800 16.07 14.76
10-08-04 15.80 16.95 15.75 265,800 16.76 15.39
10-08-03 16.15 16.26 15.81 74,400 15.83 14.54
Date Open High Low Vol Cls adjCls
10-08-02 16.01 16.30 15.82 88,800 16.19 14.87
10-07-30 16.06 16.33 15.69 166,300 15.71 14.43
10-07-29 16.19 16.47 15.78 112,000 16.35 15.02
10-07-28 16.29 16.57 15.76 139,700 15.94 14.64
10-07-27 16.82 16.91 16.22 149,800 16.42 15.08
10-07-26 15.85 16.69 15.70 225,700 16.62 15.26
10-07-23 15.32 15.82 15.20 183,100 15.74 14.46
10-07-22 15.14 15.59 15.07 116,100 15.46 14.20
10-07-21 15.60 15.75 14.84 88,600 14.85 13.64
Date Open High Low Vol Cls adjCls
10-07-20 14.51 15.45 14.42 142,100 15.41 14.15
10-07-19 14.73 14.95 14.38 79,600 14.71 13.51
10-07-16 15.30 15.30 14.59 156,800 14.64 13.45
10-07-15 15.63 15.83 15.12 107,600 15.43 14.17
10-07-14 15.50 15.70 15.24 133,100 15.59 14.32
10-07-13 15.12 15.69 14.72 164,100 15.62 14.35
10-07-12 15.13 15.14 14.60 87,700 14.83 13.62
10-07-09 15.08 15.20 14.85 123,100 15.19 13.95
10-07-08 15.08 15.34 14.72 113,000 15.07 13.84
Date Open High Low Vol Cls adjCls
10-07-07 14.49 14.93 14.34 144,100 14.90 13.68
10-07-06 14.99 15.33 14.39 185,100 14.47 13.29
10-07-02 15.14 15.19 14.71 96,800 14.92 13.70
10-07-01 15.27 15.39 14.68 195,600 14.99 13.77
10-06-30 15.46 15.77 15.18 155,500 15.25 14.01
10-06-29 16.00 16.14 15.26 118,300 15.44 14.18
10-06-28 16.22 16.57 15.85 124,600 16.30 14.97
10-06-25 16.36 16.66 15.77 863,000 16.17 14.85
10-06-24 16.38 16.74 16.21 107,400 16.25 14.92
Date Open High Low Vol Cls adjCls
10-06-23 16.39 16.77 16.25 128,100 16.56 15.21
10-06-22 17.31 17.43 16.45 165,700 16.50 15.15
10-06-21 18.01 18.08 17.04 109,200 17.19 15.79
10-06-18 17.85 18.14 17.56 144,800 17.69 16.25
10-06-17 17.59 17.86 17.38 128,600 17.75 16.30
10-06-16 17.41 17.76 17.20 107,600 17.46 16.04
10-06-15 17.08 17.62 16.91 145,100 17.55 16.12
10-06-14 17.11 17.46 16.77 172,600 16.98 15.59
10-06-11 16.68 17.16 16.68 96,000 16.95 15.57
Date Open High Low Vol Cls adjCls
10-06-10 16.72 17.00 16.38 111,400 16.96 15.58
10-06-09 16.39 16.84 16.16 129,100 16.37 15.03
10-06-08 16.01 16.32 15.70 194,500 16.26 14.93
10-06-07 16.18 16.38 15.84 154,500 15.95 14.65
10-06-04 16.32 16.47 16.00 245,200 16.05 14.74
10-06-03 16.65 16.95 16.47 156,600 16.75 15.38
10-06-02 16.22 16.95 16.11 158,400 16.86 15.48
10-06-01 17.00 17.28 16.23 121,000 16.25 14.92
10-05-28 17.09 17.38 16.73 109,600 17.19 15.79
Date Open High Low Vol Cls adjCls
10-05-27 16.99 17.18 16.55 113,000 17.14 15.74
10-05-26 16.74 17.05 16.41 187,600 16.50 15.15
10-05-25 15.88 16.58 15.52 229,100 16.54 15.19
10-05-24 16.88 16.88 16.38 157,600 16.42 15.08
10-05-21 16.11 17.18 16.04 187,500 16.84 15.47
10-05-20 16.56 16.90 16.36 210,200 16.41 15.07
10-05-19 17.50 17.66 17.00 146,600 17.07 15.68
10-05-18 18.33 18.50 17.59 123,700 17.64 16.14
10-05-17 18.02 18.51 17.31 159,700 18.06 16.52
Date Open High Low Vol Cls adjCls
10-05-14 18.09 18.09 17.20 150,400 17.87 16.35
10-05-13 18.62 18.70 18.14 162,500 18.28 16.72
10-05-12 17.63 18.85 17.63 133,300 18.73 17.13
10-05-11 17.91 18.44 17.32 172,600 17.53 16.04
10-05-10 17.40 18.33 17.01 164,500 18.13 16.59
10-05-07 17.04 17.40 16.46 161,400 16.53 15.12
10-05-06 17.52 17.99 16.09 78,400 17.20 15.73
10-05-05 17.95 18.06 17.51 128,500 17.66 16.16
10-05-04 19.03 19.03 17.68 224,900 18.06 16.52
Date Open High Low Vol Cls adjCls
10-05-03 18.40 19.37 18.26 102,500 19.35 17.70
10-04-30 18.63 18.77 18.30 161,100 18.37 16.80
10-04-29 18.41 18.87 18.17 283,700 18.68 17.09
10-04-28 18.49 18.91 18.14 153,400 18.20 16.65
10-04-27 19.07 19.31 18.29 139,600 18.32 16.76
10-04-26 19.19 19.73 19.10 83,800 19.28 17.64
10-04-23 19.10 19.31 18.86 80,300 19.27 17.63
10-04-22 18.85 19.22 18.65 98,100 19.13 17.50
10-04-21 19.07 19.10 18.65 94,800 19.10 17.47
Date Open High Low Vol Cls adjCls
10-04-20 18.80 19.34 18.80 84,200 19.11 17.48
10-04-19 18.21 18.80 18.08 101,200 18.75 17.15
10-04-16 18.63 18.75 18.11 130,600 18.34 16.78
10-04-15 18.61 18.79 18.41 60,200 18.61 17.02
10-04-14 18.25 18.69 18.12 104,100 18.68 17.09
10-04-13 17.94 18.21 17.90 69,900 18.20 16.65
10-04-12 17.83 18.25 17.83 85,400 18.03 16.49
10-04-09 18.02 18.02 17.68 71,000 17.82 16.30
10-04-08 18.03 18.09 17.67 48,000 18.05 16.51
Date Open High Low Vol Cls adjCls
10-04-07 18.25 18.36 18.08 158,900 18.14 16.59
10-04-06 18.47 18.47 18.15 87,200 18.28 16.72
10-04-05 18.11 18.62 17.82 99,500 18.62 17.03
10-04-01 17.79 18.16 17.61 95,300 17.96 16.43
10-03-31 17.82 18.18 17.51 82,800 17.54 16.05
10-03-30 18.02 18.11 17.69 72,700 17.94 16.41
10-03-29 17.76 18.03 17.66 60,100 17.91 16.38
10-03-26 17.73 18.23 17.51 72,700 17.77 16.26
10-03-25 17.91 18.42 17.62 89,000 17.62 16.12
Date Open High Low Vol Cls adjCls
10-03-24 18.60 18.60 17.76 181,200 17.80 16.28
10-03-23 18.31 18.80 18.17 79,300 18.72 17.12
10-03-22 17.56 18.31 17.50 62,500 18.27 16.71
10-03-19 17.71 18.42 17.65 134,700 17.71 16.20
10-03-18 18.61 18.75 18.27 68,200 18.31 16.75
10-03-17 18.48 18.84 18.40 59,100 18.71 17.12
10-03-16 18.17 18.51 17.94 97,600 18.50 16.92
10-03-15 18.40 18.49 18.08 80,100 18.16 16.61
10-03-12 18.02 18.41 17.90 57,700 18.37 16.80
Date Open High Low Vol Cls adjCls
10-03-11 18.13 18.16 17.53 148,700 18.02 16.48
10-03-10 18.19 18.49 18.00 194,400 18.30 16.74
10-03-09 18.11 18.31 18.10 129,400 18.24 16.69
10-03-08 18.19 18.30 17.93 134,700 18.22 16.67
10-03-05 17.87 18.30 17.79 138,700 18.25 16.69
10-03-04 17.36 17.83 17.26 144,700 17.80 16.28
10-03-03 16.96 17.44 16.69 209,600 17.23 15.76
10-03-02 16.68 17.10 16.54 226,300 17.10 15.58
10-03-01 16.40 16.71 16.40 356,600 16.61 15.13
Date Open High Low Vol Cls adjCls
10-02-26 16.50 16.55 16.20 112,700 16.35 14.90
10-02-25 16.14 16.50 16.14 67,200 16.50 15.03
10-02-24 16.54 16.89 16.09 139,500 16.39 14.93
10-02-23 17.40 17.41 16.50 92,400 16.53 15.06
10-02-22 17.29 17.44 17.14 45,400 17.44 15.89
10-02-19 16.91 17.43 16.83 59,000 17.30 15.76
10-02-18 16.62 16.92 16.52 39,700 16.90 15.40
10-02-17 16.62 16.84 16.52 36,000 16.68 15.20
10-02-16 16.69 16.69 16.27 63,800 16.58 15.11
Date Open High Low Vol Cls adjCls
10-02-12 16.07 16.59 15.82 72,700 16.58 15.11
10-02-11 15.99 16.28 15.56 101,000 16.25 14.80
10-02-10 15.67 16.14 15.60 72,700 16.08 14.65
10-02-09 15.87 15.98 15.53 72,000 15.77 14.37
10-02-08 16.27 16.33 15.65 113,400 15.67 14.28
10-02-05 16.05 16.57 16.04 115,400 16.25 14.80
10-02-04 16.46 16.50 16.03 101,700 16.04 14.61
10-02-03 16.23 16.66 16.03 112,300 16.57 15.10
10-02-02 16.28 16.53 16.10 67,200 16.26 14.81
Date Open High Low Vol Cls adjCls
10-02-01 16.49 16.49 16.07 65,700 16.22 14.78
10-01-29 16.40 16.76 16.25 109,300 16.49 15.02
10-01-28 16.64 16.64 16.13 100,000 16.38 14.92
10-01-27 16.23 16.88 15.91 151,000 16.73 15.24
10-01-26 16.46 16.89 16.31 96,000 16.35 14.90
10-01-25 16.65 16.65 16.34 62,500 16.56 15.09
10-01-22 16.54 16.91 16.42 107,300 16.50 15.03
10-01-21 16.75 16.95 16.46 157,900 16.55 15.08
10-01-20 17.19 17.20 16.38 117,900 16.74 15.25
Date Open High Low Vol Cls adjCls
10-01-19 16.95 17.40 16.74 120,000 17.39 15.84
10-01-15 16.93 16.99 16.42 144,900 16.92 15.41
10-01-14 16.71 16.94 16.62 46,300 16.84 15.34
10-01-13 16.60 16.85 16.46 43,900 16.75 15.26
10-01-12 16.50 16.95 16.23 125,200 16.53 15.06
10-01-11 16.95 16.95 16.45 48,300 16.70 15.21
10-01-08 16.45 16.88 16.45 82,200 16.87 15.37
10-01-07 16.33 16.69 15.74 125,400 16.59 15.11
10-01-06 16.93 17.16 16.21 132,800 16.29 14.84
Date Open High Low Vol Cls adjCls
10-01-05 17.63 17.63 16.80 125,200 17.10 15.58
10-01-04 17.26 17.87 17.14 97,700 17.60 16.03
09-12-31 17.22 17.58 16.97 86,900 17.01 15.50
09-12-30 16.92 17.27 16.88 66,700 17.26 15.72
09-12-29 16.94 17.08 16.91 48,300 16.93 15.42
09-12-28 17.02 17.07 16.73 54,100 16.93 15.42
09-12-24 17.08 17.20 16.90 17,600 16.98 15.47
09-12-23 16.52 17.00 16.52 108,200 16.87 15.37
09-12-22 16.26 16.62 16.14 132,500 16.36 14.90
Date Open High Low Vol Cls adjCls
09-12-21 16.06 16.53 16.06 118,800 16.19 14.75
09-12-18 16.45 16.80 15.90 413,900 16.01 14.59
09-12-17 16.44 16.76 16.19 144,000 16.34 14.89
09-12-16 16.82 16.95 16.31 113,000 16.50 15.03
09-12-15 17.03 17.09 16.60 126,900 16.65 15.17
09-12-14 17.12 17.26 16.82 116,300 17.02 15.51
09-12-11 17.19 17.47 16.71 74,600 17.05 15.53
09-12-10 17.44 17.62 17.10 77,900 17.17 15.64
09-12-09 17.44 17.58 17.02 95,400 17.43 15.88
Date Open High Low Vol Cls adjCls
09-12-08 17.62 17.97 17.24 70,500 17.42 15.87
09-12-07 18.03 18.10 17.63 82,000 17.69 16.12
09-12-04 18.32 18.90 17.86 255,100 18.10 16.49
09-12-03 18.53 18.76 18.06 143,300 18.13 16.52
09-12-02 17.56 18.51 17.56 125,900 18.46 16.82
09-12-01 17.35 17.71 17.15 145,900 17.56 16.00
09-11-30 17.27 17.32 16.26 137,600 17.17 15.64
09-11-27 17.37 17.71 17.26 63,500 17.26 15.72
09-11-25 17.71 18.31 17.57 194,500 18.30 16.67
Date Open High Low Vol Cls adjCls
09-11-24 17.70 17.73 17.23 74,200 17.55 15.99
09-11-23 17.38 17.97 17.35 70,000 17.71 16.13
09-11-20 17.37 17.68 16.82 77,700 17.11 15.59
09-11-19 18.13 18.13 17.33 117,800 17.47 15.92
09-11-18 18.08 18.30 17.95 63,100 18.22 16.60
09-11-17 18.29 18.29 17.92 83,000 18.16 16.48
09-11-16 17.72 18.94 17.66 153,900 18.41 16.71
09-11-13 17.35 18.03 16.75 218,600 17.52 15.90
09-11-12 17.95 17.95 16.92 202,600 17.25 15.65
Date Open High Low Vol Cls adjCls
09-11-11 18.40 18.56 17.50 104,700 18.03 16.36
09-11-10 18.32 18.56 17.75 446,200 18.14 16.46
09-11-09 18.21 18.56 18.10 180,000 18.34 16.64
09-11-06 17.42 18.21 17.34 162,500 18.18 16.50
09-11-05 17.11 17.61 16.88 170,500 17.61 15.98
09-11-04 17.30 17.37 16.10 526,800 16.93 15.36
09-11-03 16.53 17.21 16.39 102,200 17.14 15.55
09-11-02 16.42 17.10 16.35 127,600 16.69 15.15
09-10-30 16.53 16.74 16.13 166,100 16.42 14.90
Date Open High Low Vol Cls adjCls
09-10-29 16.50 16.71 15.70 200,400 16.55 15.02
09-10-28 16.83 17.00 16.29 178,100 16.39 14.87
09-10-27 17.31 17.61 16.76 115,300 16.86 15.30
09-10-26 17.72 18.28 17.20 113,200 17.21 15.62
09-10-23 18.48 18.58 17.71 181,300 17.74 16.10
09-10-22 18.10 18.72 18.10 153,900 18.48 16.77
09-10-21 18.20 18.90 18.08 151,600 18.10 16.43
09-10-20 18.90 18.94 18.09 259,800 18.21 16.53
09-10-19 18.32 18.89 18.19 74,000 18.82 17.08
Date Open High Low Vol Cls adjCls
09-10-16 18.30 18.52 18.06 82,700 18.19 16.51
09-10-15 18.02 18.52 17.95 106,200 18.36 16.66
09-10-14 18.53 18.53 17.94 96,100 18.08 16.41
09-10-13 17.89 18.22 17.57 69,600 18.20 16.52
09-10-12 18.42 18.69 17.75 44,500 17.85 16.20
09-10-09 17.65 18.63 17.59 93,300 18.43 16.73
09-10-08 17.62 18.00 17.48 106,300 17.65 16.02
09-10-07 17.97 17.97 17.25 74,000 17.45 15.84
09-10-06 17.79 18.24 17.46 90,600 17.97 16.31
Date Open High Low Vol Cls adjCls
09-10-05 17.29 17.74 17.20 86,600 17.65 16.02
09-10-02 16.90 17.34 16.60 164,900 17.28 15.68
09-10-01 18.14 18.19 16.87 153,700 16.90 15.34
09-09-30 18.47 19.21 17.89 144,100 18.17 16.49
09-09-29 19.07 19.19 18.26 92,000 18.41 16.71
09-09-28 17.75 19.09 17.66 107,400 19.07 17.31
09-09-25 18.18 18.18 17.37 71,600 17.63 16.00
09-09-24 18.70 18.72 17.95 87,500 18.20 16.52
09-09-23 18.77 19.25 18.55 114,800 18.55 16.83
Date Open High Low Vol Cls adjCls
09-09-22 18.74 18.83 18.39 116,800 18.69 16.96
09-09-21 18.68 18.85 18.32 84,400 18.58 16.86
09-09-18 18.48 18.98 18.30 203,300 18.90 17.15
09-09-17 18.20 18.67 18.06 80,900 18.49 16.78
09-09-16 17.84 18.23 17.75 74,100 18.14 16.46
09-09-15 17.56 17.84 17.56 72,400 17.84 16.19
09-09-14 17.50 17.83 17.47 68,900 17.55 15.93
09-09-11 17.86 17.86 17.47 51,000 17.61 15.98
09-09-10 17.66 17.72 17.41 85,300 17.60 15.97
Date Open High Low Vol Cls adjCls
09-09-09 17.56 17.98 17.40 88,900 17.66 16.03
09-09-08 17.77 17.82 17.21 95,800 17.54 15.92
09-09-04 17.14 17.74 16.67 195,100 17.61 15.98
09-09-03 16.74 17.16 16.66 92,800 17.16 15.57
09-09-02 16.48 17.01 16.48 135,800 16.68 15.14
09-09-01 16.61 17.25 16.19 210,500 16.50 14.97
09-08-31 17.21 17.28 16.58 228,900 16.69 15.15
09-08-28 17.71 17.75 17.19 87,400 17.31 15.71
09-08-27 17.36 17.80 16.88 66,100 17.65 16.02
Date Open High Low Vol Cls adjCls
09-08-26 17.79 17.79 17.30 83,600 17.47 15.85
09-08-25 18.22 18.30 17.81 142,500 17.86 16.14
09-08-24 18.18 18.18 17.81 117,700 18.05 16.32
09-08-21 18.02 18.71 17.85 166,000 18.00 16.27
09-08-20 16.67 17.78 16.67 260,500 17.76 16.05
09-08-19 17.06 17.17 16.50 284,700 16.75 15.14
09-08-18 16.65 17.38 16.46 167,600 17.17 15.52
09-08-17 16.51 16.96 16.29 111,100 16.67 15.07
09-08-14 17.12 17.22 16.60 226,600 17.02 15.39
Date Open High Low Vol Cls adjCls
09-08-13 17.05 17.17 16.52 225,100 17.09 15.45
09-08-12 16.31 17.08 16.16 226,100 16.90 15.28
09-08-11 15.90 16.28 15.87 218,100 16.14 14.59
09-08-10 15.81 15.94 15.65 235,700 15.90 14.37
09-08-07 16.06 16.29 15.79 141,000 15.84 14.32
09-08-06 15.74 16.17 15.34 152,500 15.74 14.23
09-08-05 15.46 16.00 14.91 210,400 15.71 14.20
09-08-04 15.29 15.99 14.95 303,900 15.70 14.19
09-08-03 14.00 14.66 13.85 147,400 14.63 13.23
Date Open High Low Vol Cls adjCls
09-07-31 13.81 14.60 13.77 163,000 13.86 12.53
09-07-30 13.74 14.36 13.66 118,300 13.81 12.48
09-07-29 14.05 14.24 13.61 104,000 13.77 12.45
09-07-28 14.21 14.40 13.62 143,900 14.18 12.82
09-07-27 14.37 14.38 13.90 92,000 14.21 12.85
09-07-24 14.12 14.57 14.08 138,200 14.37 12.99
09-07-23 13.21 14.37 13.14 179,800 14.16 12.80
09-07-22 13.59 13.87 13.18 134,500 13.26 11.99
09-07-21 12.50 13.60 12.21 216,300 13.60 12.29
Date Open High Low Vol Cls adjCls
09-07-20 12.93 13.11 12.39 228,500 12.41 11.22
09-07-17 13.46 13.50 12.67 199,900 12.85 11.62
09-07-16 12.78 13.63 12.73 190,400 13.43 12.14
09-07-15 12.52 12.87 12.49 263,900 12.79 11.56
09-07-14 13.00 13.02 12.13 164,900 12.36 11.17
09-07-13 12.55 13.11 12.02 186,600 13.00 11.75
09-07-10 12.37 12.68 12.00 118,400 12.55 11.34
09-07-09 12.75 13.07 12.40 150,300 12.45 11.25
09-07-08 12.32 12.85 12.07 198,900 12.75 11.53
Date Open High Low Vol Cls adjCls
09-07-07 11.60 13.05 11.50 306,000 12.25 11.07
09-07-06 12.51 12.57 11.58 394,000 11.63 10.51
09-07-02 12.82 12.82 12.41 136,400 12.60 11.39
09-07-01 12.70 13.24 12.65 218,700 12.88 11.64
09-06-30 12.94 13.17 12.44 223,900 12.52 11.32
09-06-29 13.36 13.48 12.58 392,600 12.77 11.54
09-06-26 11.76 13.70 11.25 2,746,900 13.52 12.22
09-06-25 11.40 11.95 11.14 317,200 11.85 10.71
09-06-24 11.93 12.24 11.20 293,200 11.26 10.18
Date Open High Low Vol Cls adjCls
09-06-23 12.53 12.63 11.78 350,100 11.95 10.80
09-06-22 13.31 13.31 12.53 166,900 12.61 11.40
09-06-19 13.79 14.00 13.36 86,700 13.46 12.17
09-06-18 13.19 13.74 13.07 140,900 13.60 12.29
09-06-17 13.25 13.67 13.13 215,300 13.24 11.97
09-06-16 13.78 13.93 13.25 197,400 13.42 12.13
09-06-15 14.33 14.33 13.32 139,200 13.47 12.18
09-06-12 14.29 14.79 14.03 85,000 14.25 12.88
09-06-11 14.44 14.65 14.05 116,700 14.47 13.08
Date Open High Low Vol Cls adjCls
09-06-10 14.91 14.91 14.00 96,800 14.60 13.20
09-06-09 15.11 15.11 14.22 164,900 14.92 13.49
09-06-08 14.92 15.00 14.50 125,600 14.97 13.53
09-06-05 14.50 14.98 14.32 152,900 14.81 13.39
09-06-04 14.63 14.63 13.98 145,400 14.38 13.00
09-06-03 14.86 14.94 14.10 94,100 14.37 12.99
09-06-02 15.15 15.15 14.70 259,600 14.93 13.50
09-06-01 15.05 15.18 14.68 175,800 14.95 13.51
09-05-29 14.17 15.04 14.17 848,800 15.04 13.60
Date Open High Low Vol Cls adjCls
09-05-28 13.67 14.31 13.43 233,100 14.18 12.82
09-05-27 13.46 13.91 13.46 356,000 13.51 12.21
09-05-26 13.30 13.74 13.26 237,700 13.59 12.28
09-05-22 13.91 14.13 13.45 169,700 13.54 12.24
09-05-21 13.70 14.21 13.47 160,100 14.06 12.71
09-05-20 14.11 14.15 13.68 142,900 13.76 12.44
09-05-19 13.77 14.32 13.74 123,600 14.10 12.68
09-05-18 13.51 14.15 13.41 164,800 13.65 12.28
09-05-15 13.37 13.68 13.08 205,200 13.51 12.15
Date Open High Low Vol Cls adjCls
09-05-14 12.90 13.48 12.56 212,700 13.27 11.94
09-05-13 12.44 13.35 12.44 211,300 12.81 11.52
09-05-12 12.51 13.28 12.31 629,100 12.87 11.58
09-05-11 12.43 13.02 12.16 236,800 12.63 11.36
09-05-08 12.32 13.62 12.12 454,200 12.34 11.10
09-05-07 12.72 12.72 12.02 288,200 12.09 10.87
09-05-06 12.60 12.80 12.18 129,400 12.50 11.24
09-05-05 11.80 12.82 11.80 328,000 12.31 11.07
09-05-04 11.43 12.95 11.25 324,700 12.84 11.55
Date Open High Low Vol Cls adjCls
09-05-01 11.15 11.52 10.78 176,900 11.40 10.25
09-04-30 11.19 11.49 10.69 242,900 11.02 9.91
09-04-29 10.82 11.66 10.69 280,800 11.27 10.14
09-04-28 10.14 10.66 10.11 225,800 10.63 9.56
09-04-27 10.91 11.03 9.81 222,900 10.14 9.12
09-04-24 10.71 11.49 10.71 183,200 11.15 10.03
09-04-23 10.96 11.48 10.58 158,900 10.71 9.63
09-04-22 10.70 10.99 10.40 296,900 10.94 9.84
09-04-21 10.22 10.89 10.15 157,400 10.88 9.79
Date Open High Low Vol Cls adjCls
09-04-20 10.60 10.96 10.27 130,400 10.35 9.31
09-04-17 10.90 11.15 10.60 100,000 11.01 9.90
09-04-16 11.04 11.04 10.58 159,400 10.75 9.67
09-04-15 10.00 11.12 9.98 268,500 11.02 9.91
09-04-14 10.64 10.64 9.87 224,800 9.98 8.98
09-04-13 9.95 10.85 9.74 231,200 10.77 9.69
09-04-09 10.37 10.38 9.60 366,700 9.75 8.77
09-04-08 9.91 10.23 9.79 172,400 10.12 9.10
09-04-07 10.20 10.37 9.85 107,400 9.96 8.96
Date Open High Low Vol Cls adjCls
09-04-06 10.88 10.96 10.02 167,400 10.28 9.25
09-04-03 10.68 10.89 10.24 158,200 10.88 9.79
09-04-02 11.24 11.45 10.54 155,000 10.75 9.67
09-04-01 10.46 10.95 10.04 86,100 10.82 9.73
09-03-31 10.97 10.98 10.44 132,700 10.46 9.41
09-03-30 10.33 10.83 9.76 242,700 10.68 9.61
09-03-27 11.42 11.42 10.18 211,700 10.29 9.26
09-03-26 10.82 11.79 10.66 203,600 11.62 10.45
09-03-25 11.21 11.76 10.54 209,400 10.60 9.53
Date Open High Low Vol Cls adjCls
09-03-24 10.94 11.66 10.82 280,900 11.35 10.21
09-03-23 10.94 11.32 10.63 347,800 10.93 9.83
09-03-20 11.37 11.37 10.45 337,300 10.58 9.52
09-03-19 10.50 11.65 10.38 391,700 11.44 10.29
09-03-18 10.66 10.70 10.01 302,000 10.39 9.35
09-03-17 10.15 10.59 9.73 230,600 10.59 9.53
09-03-16 10.25 10.74 10.09 260,600 10.15 9.13
09-03-13 10.44 10.44 9.24 400,100 10.21 9.18
09-03-12 9.74 10.51 9.30 562,200 10.33 9.29
Date Open High Low Vol Cls adjCls
09-03-11 9.63 10.38 9.51 342,000 9.87 8.88
09-03-10 9.21 10.09 9.21 508,300 9.76 8.78
09-03-09 8.76 9.99 8.69 551,700 9.42 8.47
09-03-06 8.74 9.09 8.18 394,300 8.85 7.96
09-03-05 9.28 9.64 8.39 529,700 8.83 7.94
09-03-04 9.29 9.79 8.56 307,200 9.18 8.26
09-03-03 8.90 9.19 8.78 217,400 9.10 8.12
09-03-02 9.69 9.90 9.00 162,500 9.01 8.04
09-02-27 9.61 10.30 9.60 403,500 9.69 8.65
Date Open High Low Vol Cls adjCls
09-02-26 10.03 10.10 9.60 294,400 9.87 8.81
09-02-25 10.42 10.84 9.52 301,900 9.72 8.68
09-02-24 10.31 11.00 9.90 1,224,000 10.93 9.76
09-02-23 10.05 10.37 9.93 212,900 10.00 8.93
09-02-20 9.94 10.32 9.90 140,700 10.09 9.01
09-02-19 10.41 10.45 10.13 458,900 10.30 9.19
09-02-18 10.05 10.66 9.90 284,800 10.07 8.99
09-02-17 10.60 10.60 9.90 261,000 10.03 8.95
09-02-13 10.46 11.10 10.42 194,600 10.92 9.75
Date Open High Low Vol Cls adjCls
09-02-12 10.76 10.76 10.33 157,900 10.60 9.46
09-02-11 10.70 10.94 10.45 210,600 10.68 9.53
09-02-10 10.30 11.10 10.25 277,800 10.78 9.62
09-02-09 10.30 10.30 10.00 169,700 10.16 9.07
09-02-06 10.21 10.50 9.94 278,200 10.30 9.19
09-02-05 9.74 10.49 9.34 337,500 10.44 9.32
09-02-04 9.73 9.81 9.40 252,500 9.53 8.51
09-02-03 9.50 10.45 9.15 443,300 9.81 8.76
09-02-02 9.37 9.52 9.03 295,400 9.25 8.26
Date Open High Low Vol Cls adjCls
09-01-30 9.69 10.31 9.37 523,800 9.70 8.66
09-01-29 9.75 9.85 9.05 218,100 9.33 8.33
09-01-28 10.11 10.11 9.81 122,100 9.99 8.92
09-01-27 9.51 9.73 9.22 142,000 9.73 8.68
09-01-26 9.62 9.72 9.13 173,900 9.30 8.30
09-01-23 9.32 10.00 8.69 214,000 9.78 8.73
09-01-22 10.49 10.49 8.60 431,500 9.13 8.15
09-01-21 8.86 9.79 8.68 405,700 9.71 8.67
09-01-20 9.96 9.96 8.45 466,000 8.86 7.91
Date Open High Low Vol Cls adjCls
09-01-16 8.93 10.44 8.88 511,300 9.97 8.90
09-01-15 9.38 9.64 8.05 417,300 9.01 8.04
09-01-14 9.93 9.97 9.25 128,300 9.48 8.46
09-01-13 10.10 10.89 10.10 279,400 10.20 9.10
09-01-12 10.21 10.82 9.72 286,500 10.25 9.15
09-01-09 9.96 10.18 9.83 149,100 10.16 9.07
09-01-08 9.70 10.00 9.55 327,400 9.96 8.89
09-01-07 9.75 9.94 9.25 219,600 9.89 8.83
09-01-06 9.12 9.91 9.11 364,400 9.75 8.70
Date Open High Low Vol Cls adjCls
09-01-05 8.87 9.15 8.64 443,700 8.85 7.90
09-01-02 8.28 9.00 8.28 186,000 8.88 7.93
08-12-31 8.72 9.00 8.10 281,100 8.17 7.29
08-12-30 7.75 8.98 7.62 194,900 8.87 7.92
08-12-29 8.30 8.31 7.42 363,000 7.69 6.86
08-12-26 8.15 8.50 8.03 233,200 8.23 7.35
08-12-24 9.11 9.11 7.98 129,400 8.14 7.27
08-12-23 8.92 9.41 8.92 257,300 9.22 8.23
08-12-22 8.91 9.13 8.57 128,800 8.88 7.93
Date Open High Low Vol Cls adjCls
08-12-19 8.79 9.33 8.60 396,200 9.15 8.17
08-12-18 8.70 9.06 8.46 221,000 9.01 8.04
08-12-17 8.94 8.94 8.32 195,100 8.50 7.59
08-12-16 8.05 9.08 8.05 295,600 9.00 8.03
08-12-15 7.97 8.82 7.83 299,800 8.72 7.78
08-12-12 8.08 8.41 7.27 159,400 7.78 6.94
08-12-11 8.38 8.66 7.66 294,300 8.49 7.58
08-12-10 8.50 8.50 7.85 130,200 7.89 7.04
08-12-09 8.26 8.66 8.19 331,700 8.54 7.62
Date Open High Low Vol Cls adjCls
08-12-08 8.43 8.91 8.33 142,000 8.60 7.68
08-12-05 8.20 8.31 7.74 91,600 8.10 7.23
08-12-04 7.90 8.80 7.90 252,200 8.42 7.52
08-12-03 8.15 8.28 7.52 314,800 8.10 7.23
08-12-02 7.76 8.73 7.76 376,500 8.73 7.79
08-12-01 7.88 8.60 7.20 151,500 7.35 6.56
08-11-28 7.50 9.03 7.35 203,100 8.73 7.79
08-11-26 8.39 8.39 7.60 244,900 7.60 6.78
08-11-25 8.00 9.22 7.97 715,500 8.39 7.49
Date Open High Low Vol Cls adjCls
08-11-24 7.90 8.07 6.57 500,900 7.86 7.02
08-11-21 7.15 7.44 5.99 521,700 7.32 6.53
08-11-20 7.38 7.38 5.85 541,900 5.86 5.23
08-11-19 7.93 8.63 7.88 348,800 7.94 7.09
08-11-18 7.81 8.02 7.55 381,700 7.93 7.08
08-11-17 7.77 8.36 7.66 220,600 7.81 6.97
08-11-14 8.00 8.36 7.27 177,600 7.71 6.88
08-11-13 7.50 9.11 7.43 417,300 8.23 7.35
08-11-12 7.45 8.07 7.45 215,000 7.50 6.69
Date Open High Low Vol Cls adjCls
08-11-11 7.50 8.23 7.50 286,500 8.18 7.30
08-11-10 8.95 8.98 7.44 307,200 7.60 6.78
08-11-07 8.79 8.81 8.13 228,400 8.67 7.74
08-11-06 9.08 9.17 8.26 146,700 8.26 7.37
08-11-05 9.15 9.49 8.76 374,700 9.08 8.10
08-11-04 9.01 9.51 9.01 250,300 9.15 8.17
08-11-03 8.26 9.12 8.26 117,800 9.06 8.09
08-10-31 8.25 8.70 7.65 476,000 8.38 7.48
08-10-30 8.69 8.84 8.01 291,100 8.15 7.27
Date Open High Low Vol Cls adjCls
08-10-29 8.61 8.86 8.36 186,200 8.69 7.76
08-10-28 8.63 8.90 8.51 255,600 8.68 7.68
08-10-27 8.75 8.80 8.43 174,100 8.43 7.46
08-10-24 9.03 9.35 8.58 73,100 8.58 7.60
08-10-23 8.78 9.59 8.78 132,200 9.57 8.47
08-10-22 9.58 9.76 9.44 197,600 9.55 8.46
08-10-21 9.99 9.99 9.49 81,600 9.84 8.71
08-10-20 10.34 10.34 9.50 140,200 9.63 8.53
08-10-17 9.40 10.04 9.31 97,000 9.75 8.63
Date Open High Low Vol Cls adjCls
08-10-16 8.31 9.78 8.31 591,100 9.55 8.46
08-10-15 11.17 11.26 9.01 309,300 9.01 7.98
08-10-14 10.80 11.84 10.30 159,100 11.30 10.00
08-10-13 10.50 11.12 10.03 49,500 10.39 9.20
08-10-10 10.34 10.54 9.43 241,700 10.15 8.99
08-10-09 9.90 10.48 9.90 110,800 10.34 9.15
08-10-08 9.25 10.36 8.10 347,700 9.90 8.77
08-10-07 10.20 10.44 9.08 284,100 9.24 8.18
08-10-06 10.94 10.94 9.74 263,400 10.10 8.94
Date Open High Low Vol Cls adjCls
08-10-03 11.15 11.23 10.77 589,600 11.00 9.74
08-10-02 12.26 12.27 10.96 461,200 11.05 9.78
08-10-01 13.66 13.66 12.32 628,500 12.37 10.95
08-09-30 13.45 13.70 12.66 356,300 12.66 11.21
08-09-29 13.94 13.94 13.00 498,100 13.40 11.86
08-09-26 14.49 14.49 13.52 74,100 13.94 12.34
08-09-25 13.70 14.26 13.55 160,400 13.83 12.24
08-09-24 13.84 14.09 13.70 374,000 13.89 12.30
08-09-23 14.00 14.16 13.75 76,500 13.96 12.36
Date Open High Low Vol Cls adjCls
08-09-22 13.36 14.47 13.36 339,200 14.00 12.40
08-09-19 13.67 14.37 13.50 598,700 14.05 12.44
08-09-18 13.97 14.20 13.27 271,500 13.67 12.10
08-09-17 13.99 13.99 13.25 275,300 13.53 11.98
08-09-16 13.99 13.99 12.75 388,400 13.66 12.09
08-09-15 13.99 14.28 12.90 168,400 13.57 12.01
08-09-12 13.27 13.90 13.27 225,200 13.81 12.23
08-09-11 14.00 14.00 13.02 190,400 13.60 12.04
08-09-10 13.48 13.91 13.15 679,900 13.91 12.32
Date Open High Low Vol Cls adjCls
08-09-09 12.86 13.50 12.60 583,800 13.31 11.78
08-09-08 13.35 13.83 13.19 662,100 13.35 11.82
08-09-05 12.51 13.32 12.51 234,600 13.13 11.62
08-09-04 12.99 13.08 12.57 282,400 12.84 11.37
08-09-03 13.34 13.34 12.95 412,800 13.08 11.58
08-09-02 12.56 13.33 12.56 280,900 13.10 11.60
08-08-29 12.41 13.29 12.40 532,000 13.00 11.51
08-08-28 12.00 13.07 11.96 244,900 12.99 11.50
08-08-27 11.53 12.16 11.50 335,900 12.05 10.67
Date Open High Low Vol Cls adjCls
08-08-26 12.19 12.41 11.39 499,100 12.00 10.62
08-08-25 13.00 13.15 12.37 296,200 12.49 11.06
08-08-22 12.67 13.40 12.39 346,600 13.30 11.78
08-08-21 12.17 12.80 12.17 666,500 12.66 11.21
08-08-20 12.40 13.08 11.99 328,600 12.75 11.29
08-08-19 12.00 12.90 11.79 552,800 12.44 11.01
08-08-18 11.26 11.89 11.01 321,900 11.87 10.51
08-08-15 10.91 11.19 10.82 508,000 11.16 9.88
08-08-14 11.05 11.25 10.94 828,800 11.06 9.79
Date Open High Low Vol Cls adjCls
08-08-13 11.40 11.45 10.97 1,600,800 11.05 9.78
08-08-12 10.80 11.95 10.25 1,578,500 11.41 10.10
08-08-11 11.17 12.19 11.17 1,288,200 11.75 10.40
08-08-08 12.92 12.92 11.68 1,184,600 11.99 10.62
08-08-07 12.21 12.73 11.94 2,069,900 11.99 10.62
08-08-06 12.19 13.39 12.05 1,658,400 13.19 11.68
08-08-05 11.06 13.30 11.06 1,921,400 12.98 11.49
08-08-04 13.15 13.34 12.01 1,477,000 12.32 10.91
08-08-01 14.45 14.45 12.50 3,172,300 13.15 11.64
Date Open High Low Vol Cls adjCls
08-07-31 12.15 15.18 12.10 1,870,500 14.50 12.84
08-07-30 12.50 12.50 12.50 0 12.50 11.07
08-07-29 13.00 13.00 12.50 1,100 12.50 11.07
08-07-28 12.50 13.00 12.50 2,500 13.00 11.51
08-07-25 13.50 13.50 13.50 2,100 13.50 11.95
08-07-24 13.10 13.10 13.10 2,500 13.10 11.60
08-07-23 13.50 13.50 13.50 5,000 13.50 11.95
08-07-22 13.50 13.50 13.50 0 13.50 11.95