John Bean Technologies Corporation (JBT)

87.75
0.00 (0.00%)
Exchange
NYQ

John Bean Technologies Corporation (JBT) Historicals

Date Open High Low Vol Cls adjCls
17-03-28 87.90 88.98 87.40 244,400 88.50 88.50
17-03-27 87.20 88.50 86.05 200,800 88.00 88.00
17-03-24 88.40 88.65 87.30 522,500 88.00 88.00
17-03-23 87.35 88.80 87.35 154,000 88.05 88.05
17-03-22 86.75 87.60 86.10 208,000 87.45 87.45
17-03-21 89.80 90.05 86.71 261,300 86.90 86.90
17-03-20 89.10 90.00 87.50 203,400 89.45 89.45
17-03-17 88.15 89.25 87.75 310,000 89.05 89.05
17-03-16 90.20 90.90 87.95 147,600 88.15 88.15
Date Open High Low Vol Cls adjCls
17-03-15 88.50 90.15 87.62 250,900 89.75 89.75
17-03-14 89.50 89.65 88.05 355,800 88.05 88.05
17-03-13 88.05 90.05 88.05 244,500 89.75 89.75
17-03-10 88.65 89.10 86.25 280,900 88.05 88.05
17-03-09 89.60 89.70 87.55 433,100 88.20 88.20
17-03-08 86.35 92.05 86.35 1,594,500 89.90 89.90
17-03-07 86.75 87.20 85.63 203,300 85.70 85.70
17-03-06 87.40 88.20 87.18 126,200 87.60 87.60
17-03-03 88.70 89.40 87.80 166,700 88.20 88.20
Date Open High Low Vol Cls adjCls
17-03-02 89.10 89.85 88.45 203,600 88.75 88.75
17-03-01 91.00 91.75 89.10 271,900 89.45 89.45
17-02-28 87.95 92.00 86.00 780,200 89.40 89.40
17-02-27 85.00 86.05 84.36 246,000 85.85 85.85
17-02-24 80.70 85.45 80.70 212,800 85.00 85.00
17-02-23 84.85 84.85 81.05 237,400 81.85 81.85
17-02-22 85.90 86.00 84.60 108,700 84.75 84.65
17-02-21 84.90 86.45 84.35 199,200 86.40 86.30
17-02-17 86.60 86.60 84.75 163,700 85.00 84.90
Date Open High Low Vol Cls adjCls
17-02-16 86.40 87.00 85.60 143,900 86.50 86.40
17-02-15 86.10 87.75 85.45 128,800 86.80 86.70
17-02-14 86.85 86.95 86.05 96,200 86.65 86.55
17-02-13 88.25 88.70 86.15 147,000 87.20 87.10
17-02-10 90.05 90.05 87.55 106,900 87.80 87.70
17-02-09 87.80 89.75 87.75 123,800 89.50 89.39
17-02-08 87.35 88.15 86.85 125,200 87.80 87.70
17-02-07 87.45 87.95 87.00 77,900 87.85 87.75
17-02-06 87.20 87.40 86.68 143,100 87.40 87.30
Date Open High Low Vol Cls adjCls
17-02-03 86.85 87.65 86.25 98,600 87.60 87.50
17-02-02 85.65 86.50 85.20 110,800 86.15 86.05
17-02-01 86.45 86.75 84.10 156,100 85.75 85.65
17-01-31 86.55 87.10 85.40 181,300 86.35 86.25
17-01-30 86.35 87.20 85.95 161,900 86.55 86.45
17-01-27 85.75 87.10 85.10 73,700 86.95 86.85
17-01-26 86.50 86.50 84.75 66,700 85.85 85.75
17-01-25 86.75 87.25 86.30 129,300 86.85 86.75
17-01-24 83.55 86.40 83.30 102,500 85.90 85.80
Date Open High Low Vol Cls adjCls
17-01-23 82.95 83.90 82.30 79,300 83.35 83.25
17-01-20 84.35 84.85 82.80 144,300 83.00 82.90
17-01-19 84.75 84.90 83.95 78,600 84.45 84.35
17-01-18 84.15 84.70 83.60 82,400 84.50 84.40
17-01-17 84.85 84.85 83.65 118,300 83.85 83.75
17-01-13 85.05 86.00 85.05 49,300 85.25 85.15
17-01-12 84.45 84.65 83.15 114,400 84.60 84.50
17-01-11 82.35 85.65 82.35 171,300 84.45 84.35
17-01-10 82.55 83.60 81.25 402,100 82.50 82.40
Date Open High Low Vol Cls adjCls
17-01-09 83.85 84.25 82.50 180,600 82.60 82.50
17-01-06 84.70 85.10 83.55 105,600 83.65 83.55
17-01-05 85.55 86.25 84.20 92,100 84.55 84.45
17-01-04 85.35 86.45 84.10 163,800 86.10 86.00
17-01-03 87.10 88.00 85.00 179,300 85.25 85.15
16-12-30 84.80 86.20 84.45 285,700 85.95 85.85
16-12-29 84.35 85.05 82.65 126,700 84.75 84.65
16-12-28 86.05 86.45 83.95 103,500 83.95 83.85
16-12-27 84.90 86.10 84.90 90,000 85.90 85.80
Date Open High Low Vol Cls adjCls
16-12-23 85.30 85.65 83.65 95,300 84.85 84.75
16-12-22 85.15 85.83 84.35 183,100 85.50 85.40
16-12-21 85.60 86.10 85.10 164,400 85.10 85.00
16-12-20 84.45 86.05 83.90 182,400 85.35 85.25
16-12-19 83.40 85.20 83.40 170,800 84.30 84.20
16-12-16 85.65 85.85 83.15 391,600 83.35 83.25
16-12-15 85.40 88.55 84.90 195,300 85.70 85.60
16-12-14 86.45 87.45 85.00 164,300 85.45 85.35
16-12-13 87.50 87.90 85.70 216,600 86.45 86.35
Date Open High Low Vol Cls adjCls
16-12-12 89.00 89.25 86.95 177,000 87.20 87.10
16-12-09 90.05 90.25 88.80 158,100 89.05 88.94
16-12-08 88.00 89.65 87.50 123,700 89.45 89.34
16-12-07 86.95 88.50 86.25 133,700 88.10 87.90
16-12-06 85.75 86.80 85.20 128,500 86.60 86.40
16-12-05 85.05 86.55 84.85 249,000 85.60 85.40
16-12-02 82.95 84.63 80.55 441,000 84.40 84.20
16-12-01 89.75 90.95 82.65 743,900 85.50 85.30
16-11-30 92.30 92.90 90.15 267,300 90.20 89.99
Date Open High Low Vol Cls adjCls
16-11-29 91.10 93.55 90.35 330,500 91.90 91.69
16-11-28 91.65 91.79 90.05 163,400 90.95 90.74
16-11-25 91.35 91.85 90.60 46,600 91.70 91.49
16-11-23 89.00 90.75 88.30 136,900 90.75 90.54
16-11-22 87.90 90.55 87.50 232,900 89.20 88.99
16-11-21 87.35 87.80 86.85 169,800 87.35 87.15
16-11-18 86.50 86.75 86.05 140,700 86.65 86.45
16-11-17 84.65 86.50 84.65 139,100 86.30 86.10
16-11-16 84.00 85.05 83.30 138,600 84.65 84.45
Date Open High Low Vol Cls adjCls
16-11-15 83.55 84.25 83.05 166,800 84.00 83.81
16-11-14 85.80 86.65 82.65 292,500 83.85 83.66
16-11-11 84.55 85.53 84.30 257,100 84.85 84.65
16-11-10 84.80 85.40 83.30 267,600 84.45 84.25
16-11-09 80.00 83.90 80.00 286,500 83.25 83.06
16-11-08 79.75 82.25 79.15 153,800 80.80 80.61
16-11-07 78.00 79.90 77.75 170,800 79.80 79.62
16-11-04 77.85 79.10 76.20 314,900 76.50 76.32
16-11-03 77.80 78.30 77.10 116,600 77.85 77.67
Date Open High Low Vol Cls adjCls
16-11-02 78.45 79.05 76.94 264,800 77.55 77.37
16-11-01 79.25 79.97 78.40 225,700 78.40 78.22
16-10-31 79.35 80.00 78.30 312,200 79.85 79.67
16-10-28 76.80 80.15 76.70 491,300 79.00 78.82
16-10-27 75.00 78.85 74.83 418,800 76.95 76.77
16-10-26 73.65 73.85 71.85 360,200 72.00 71.83
16-10-25 75.00 75.00 74.05 149,600 74.20 74.03
16-10-24 75.85 76.75 74.85 223,000 75.25 75.08
16-10-21 73.25 75.45 73.15 76,200 75.35 75.18
Date Open High Low Vol Cls adjCls
16-10-20 74.20 74.40 72.77 122,400 74.20 74.03
16-10-19 74.50 75.10 73.85 108,200 74.30 74.13
16-10-18 75.25 75.50 74.40 92,700 74.40 74.23
16-10-17 72.85 74.90 72.70 124,000 74.70 74.53
16-10-14 71.73 73.37 71.73 103,900 72.42 72.25
16-10-13 71.85 72.26 71.33 134,900 71.76 71.59
16-10-12 71.79 73.18 71.79 81,000 72.34 72.17
16-10-11 72.70 72.86 71.27 72,100 71.97 71.80
16-10-10 72.90 73.53 71.66 60,500 73.06 72.89
Date Open High Low Vol Cls adjCls
16-10-07 73.41 73.97 72.06 68,500 72.51 72.34
16-10-06 72.93 73.98 72.36 73,700 73.70 73.53
16-10-05 72.48 73.78 72.09 105,700 73.36 73.19
16-10-04 73.49 73.49 71.13 124,900 71.94 71.77
16-10-03 70.55 74.22 70.55 259,400 73.16 72.99
16-09-30 69.24 70.93 68.88 182,700 70.55 70.39
16-09-29 69.31 69.31 68.66 74,300 69.02 68.86
16-09-28 68.35 69.46 68.13 85,500 69.44 69.28
16-09-27 67.22 68.20 67.22 87,200 68.08 67.92
Date Open High Low Vol Cls adjCls
16-09-26 67.85 68.28 67.44 76,000 67.47 67.31
16-09-23 68.96 68.96 67.48 111,500 68.22 68.06
16-09-22 67.50 69.40 67.37 171,600 69.09 68.93
16-09-21 66.51 67.19 66.08 145,100 67.11 66.95
16-09-20 66.41 66.99 65.92 94,000 66.17 66.02
16-09-19 65.41 66.37 65.09 115,000 66.35 66.20
16-09-16 66.03 66.09 64.84 243,000 64.94 64.79
16-09-15 65.21 66.25 64.28 241,700 66.03 65.88
16-09-14 65.23 65.61 64.33 273,300 65.23 65.08
Date Open High Low Vol Cls adjCls
16-09-13 66.63 66.63 64.87 203,400 65.48 65.33
16-09-12 66.39 67.22 66.38 157,200 67.00 66.84
16-09-09 68.77 69.18 66.56 148,000 66.75 66.60
16-09-08 70.19 70.19 68.94 96,800 69.18 69.02
16-09-07 70.29 70.29 69.34 174,300 70.09 69.93
16-09-06 71.00 71.00 69.72 67,700 69.95 69.79
16-09-02 69.51 70.94 69.29 144,000 70.87 70.71
16-09-01 68.88 69.09 68.04 76,400 69.06 68.90
16-08-31 69.11 69.18 67.82 153,900 68.68 68.52
Date Open High Low Vol Cls adjCls
16-08-30 68.80 69.39 68.44 98,400 69.20 68.94
16-08-29 68.92 69.64 68.64 136,100 68.97 68.71
16-08-26 69.25 69.72 68.46 94,400 69.02 68.76
16-08-25 68.91 69.58 67.58 89,300 69.26 69.00
16-08-24 70.23 70.23 69.09 113,600 69.29 69.03
16-08-23 69.53 70.26 69.53 92,200 70.14 69.88
16-08-22 68.52 69.56 67.60 120,700 69.53 69.27
16-08-19 68.08 68.72 67.64 106,200 68.54 68.28
16-08-18 67.36 68.29 67.09 125,500 68.20 67.94
Date Open High Low Vol Cls adjCls
16-08-17 66.89 67.83 66.71 137,500 67.52 67.27
16-08-16 68.10 68.10 67.15 72,500 67.22 66.97
16-08-15 67.72 68.13 67.15 91,100 68.05 67.79
16-08-12 67.68 67.73 66.53 66,100 66.88 66.63
16-08-11 66.67 67.99 66.43 180,100 67.73 67.48
16-08-10 66.97 66.97 66.09 136,500 66.42 66.17
16-08-09 66.33 66.84 66.03 99,200 66.78 66.53
16-08-08 67.03 67.04 66.13 100,900 66.48 66.23
16-08-05 66.38 66.98 66.07 111,900 66.84 66.59
Date Open High Low Vol Cls adjCls
16-08-04 66.66 67.53 62.92 108,300 66.02 65.77
16-08-03 67.18 67.40 66.31 145,000 66.61 66.36
16-08-02 66.50 67.30 66.23 224,700 67.18 66.93
16-08-01 66.90 67.20 66.29 216,400 66.99 66.74
16-07-29 66.82 67.76 66.11 217,000 66.92 66.67
16-07-28 67.08 67.33 66.18 358,400 67.01 66.76
16-07-27 69.10 70.45 65.60 656,500 67.08 66.83
16-07-26 67.47 68.13 66.20 272,800 66.76 66.51
16-07-25 67.16 67.43 66.01 101,100 67.42 67.17
Date Open High Low Vol Cls adjCls
16-07-22 65.64 67.80 65.56 188,300 67.38 67.13
16-07-21 66.50 66.50 65.43 97,200 65.66 65.41
16-07-20 64.87 66.63 64.35 104,000 66.13 65.88
16-07-19 64.54 65.11 64.46 55,700 64.73 64.49
16-07-18 65.08 65.45 64.34 101,300 64.92 64.68
16-07-15 64.98 65.76 64.39 172,600 65.07 64.83
16-07-14 65.06 65.47 64.41 174,000 64.46 64.22
16-07-13 65.45 65.45 64.45 153,800 64.62 64.38
16-07-12 64.25 65.27 64.00 135,800 65.16 64.92
Date Open High Low Vol Cls adjCls
16-07-11 62.81 63.95 62.54 121,400 63.77 63.53
16-07-08 61.70 62.79 61.70 109,400 62.63 62.39
16-07-07 60.57 61.26 60.37 127,600 60.90 60.67
16-07-06 60.00 60.50 59.90 127,600 60.25 60.02
16-07-05 61.21 61.29 60.00 95,400 60.28 60.05
16-07-01 61.22 62.22 61.20 193,600 61.49 61.26
16-06-30 58.62 61.22 58.62 296,600 61.22 60.99
16-06-29 58.05 59.32 57.82 213,000 59.00 58.78
16-06-28 58.89 58.99 57.47 310,300 57.53 57.31
Date Open High Low Vol Cls adjCls
16-06-27 60.83 60.83 58.10 215,100 58.34 58.12
16-06-24 61.40 62.67 61.09 334,900 61.40 61.17
16-06-23 62.91 63.80 62.86 231,400 63.53 63.29
16-06-22 62.79 63.25 62.31 181,200 62.46 62.23
16-06-21 63.94 64.22 62.66 252,800 62.84 62.60
16-06-20 64.72 65.65 64.13 278,900 64.15 63.91
16-06-17 61.91 65.67 61.91 817,200 64.24 64.00
16-06-16 62.00 62.47 61.10 193,700 61.75 61.52
16-06-15 62.41 62.98 61.98 148,800 62.53 62.30
Date Open High Low Vol Cls adjCls
16-06-14 61.38 62.40 60.99 191,600 62.22 61.99
16-06-13 62.27 62.83 61.26 111,100 61.37 61.14
16-06-10 62.87 63.06 61.79 351,200 62.46 62.23
16-06-09 61.73 63.62 61.37 293,300 63.34 63.10
16-06-08 60.15 61.81 59.86 228,000 61.68 61.45
16-06-07 60.21 60.29 59.70 275,700 60.02 59.79
16-06-06 60.11 60.37 59.68 150,600 60.14 59.91
16-06-03 60.00 60.05 59.20 103,900 59.87 59.65
16-06-02 59.40 60.04 58.52 250,100 59.98 59.75
Date Open High Low Vol Cls adjCls
16-06-01 60.40 60.43 58.54 295,800 59.40 59.18
16-05-31 60.69 61.37 60.11 180,300 60.68 60.45
16-05-27 60.09 60.82 59.68 155,900 60.70 60.47
16-05-26 60.83 61.39 60.24 152,100 60.25 60.02
16-05-25 61.11 61.33 60.55 153,400 60.93 60.70
16-05-24 58.94 61.33 58.31 200,400 61.11 60.88
16-05-23 59.72 59.91 58.69 127,500 59.09 58.77
16-05-20 59.73 59.74 59.05 154,900 59.74 59.41
16-05-19 59.22 59.66 58.43 148,200 59.53 59.21
Date Open High Low Vol Cls adjCls
16-05-18 58.40 59.92 58.14 180,300 59.72 59.40
16-05-17 60.75 60.75 58.14 214,000 58.79 58.47
16-05-16 58.13 60.98 57.76 327,200 60.73 60.40
16-05-13 57.65 58.27 56.92 231,600 57.91 57.59
16-05-12 56.90 57.99 56.55 259,900 57.81 57.50
16-05-11 56.16 57.09 56.14 211,300 56.92 56.61
16-05-10 55.77 56.31 55.37 121,500 56.09 55.78
16-05-09 55.90 55.90 54.63 231,900 55.37 55.07
16-05-06 55.38 56.40 55.35 298,900 56.36 56.05
Date Open High Low Vol Cls adjCls
16-05-05 54.85 56.17 54.42 413,300 55.78 55.48
16-05-04 52.10 54.55 51.76 420,200 54.42 54.12
16-05-03 52.14 52.53 51.20 188,400 51.95 51.67
16-05-02 52.03 52.43 51.26 240,700 52.42 52.13
16-04-29 52.76 53.81 52.14 361,400 52.14 51.86
16-04-28 52.40 53.61 51.50 383,300 53.18 52.89
16-04-27 54.53 55.60 52.02 988,900 52.44 52.15
16-04-26 57.45 57.45 55.11 676,100 55.77 55.47
16-04-25 57.28 57.65 56.84 178,200 57.22 56.91
Date Open High Low Vol Cls adjCls
16-04-22 57.48 57.70 56.53 301,600 57.42 57.11
16-04-21 57.70 58.20 57.44 227,300 57.54 57.23
16-04-20 59.81 60.24 57.65 216,400 57.75 57.44
16-04-19 59.33 60.92 58.94 439,900 59.89 59.56
16-04-18 57.73 58.44 57.66 158,200 57.95 57.63
16-04-15 56.74 58.32 56.63 183,400 57.95 57.63
16-04-14 56.72 57.50 56.10 187,100 56.73 56.42
16-04-13 55.93 56.97 55.44 163,800 56.89 56.58
16-04-12 54.54 55.75 54.18 154,100 55.53 55.23
Date Open High Low Vol Cls adjCls
16-04-11 55.60 55.85 54.11 306,900 54.58 54.28
16-04-08 54.83 55.55 54.27 231,200 55.45 55.15
16-04-07 53.05 54.35 52.94 245,100 53.69 53.40
16-04-06 54.08 54.08 53.04 194,000 53.27 52.98
16-04-05 54.43 55.09 54.03 137,400 54.12 53.83
16-04-04 56.37 56.37 54.71 148,600 54.73 54.43
16-04-01 55.99 57.00 55.51 136,100 56.69 56.38
16-03-31 56.26 56.89 55.98 218,900 56.41 56.10
16-03-30 56.56 56.95 55.80 168,600 56.12 55.81
Date Open High Low Vol Cls adjCls
16-03-29 54.60 56.66 54.40 215,800 56.27 55.96
16-03-28 54.60 54.98 53.75 92,300 54.84 54.54
16-03-24 54.23 54.91 54.09 117,400 54.59 54.29
16-03-23 54.79 55.26 54.40 167,700 54.41 54.11
16-03-22 55.40 55.68 54.39 169,800 55.20 54.90
16-03-21 56.98 57.21 55.32 159,600 55.73 55.43
16-03-18 56.88 57.48 56.26 446,000 56.97 56.66
16-03-17 54.53 56.63 53.86 182,000 56.52 56.21
16-03-16 54.11 54.87 53.73 183,800 54.71 54.41
Date Open High Low Vol Cls adjCls
16-03-15 55.36 55.36 53.97 200,000 54.12 53.83
16-03-14 56.44 56.61 55.70 101,300 55.75 55.45
16-03-11 54.61 56.84 54.23 189,500 56.67 56.36
16-03-10 54.20 54.46 53.21 129,700 53.72 53.43
16-03-09 54.35 54.59 53.86 119,900 54.08 53.79
16-03-08 55.25 55.25 54.13 142,200 54.24 53.94
16-03-07 55.23 55.78 55.02 131,800 55.40 55.10
16-03-04 53.45 56.34 53.36 237,000 55.37 55.07
16-03-03 54.18 54.76 53.10 150,200 53.41 53.12
Date Open High Low Vol Cls adjCls
16-03-02 52.87 54.27 52.59 167,600 54.25 53.86
16-03-01 53.40 53.53 52.07 179,600 52.98 52.59
16-02-29 51.49 53.69 51.49 338,200 52.60 52.22
16-02-26 52.65 53.07 51.11 213,200 51.49 51.12
16-02-25 53.50 53.89 52.02 286,000 52.45 52.07
16-02-24 46.20 54.68 46.20 659,600 53.01 52.62
16-02-23 46.16 46.42 44.76 145,100 44.91 44.58
16-02-22 45.69 46.69 45.65 182,500 46.20 45.86
16-02-19 44.41 45.34 44.00 187,700 45.29 44.96
Date Open High Low Vol Cls adjCls
16-02-18 44.39 44.76 44.04 126,300 44.32 44.00
16-02-17 43.54 44.56 42.94 179,600 44.27 43.95
16-02-16 43.83 43.99 42.99 109,900 43.19 42.88
16-02-12 44.23 44.23 42.76 134,900 43.36 43.04
16-02-11 42.71 43.87 42.63 161,300 43.55 43.23
16-02-10 43.89 44.32 42.87 119,400 43.31 42.99
16-02-09 43.69 44.56 43.16 107,200 43.69 43.37
16-02-08 42.46 44.31 41.80 206,500 44.17 43.85
16-02-05 43.22 43.54 42.35 187,000 43.08 42.77
Date Open High Low Vol Cls adjCls
16-02-04 42.42 43.57 42.42 95,500 43.30 42.99
16-02-03 42.56 42.67 41.75 79,100 42.52 42.21
16-02-02 42.32 42.46 41.35 142,400 42.15 41.84
16-02-01 45.43 45.43 42.55 163,100 42.85 42.54
16-01-29 43.02 46.16 43.02 217,000 45.81 45.48
16-01-28 43.72 43.72 42.23 110,700 42.85 42.54
16-01-27 43.17 43.87 42.05 184,500 43.25 42.94
16-01-26 42.49 43.88 42.42 125,700 43.30 42.99
16-01-25 43.28 43.61 42.06 85,100 42.21 41.90
Date Open High Low Vol Cls adjCls
16-01-22 43.62 44.59 42.60 174,200 43.53 43.21
16-01-21 43.99 44.05 42.73 148,200 42.89 42.58
16-01-20 42.61 44.22 42.06 144,400 43.78 43.46
16-01-19 43.54 43.61 42.71 154,700 43.11 42.80
16-01-15 42.74 43.22 41.92 212,700 43.15 42.84
16-01-14 43.47 43.79 42.57 135,700 43.58 43.26
16-01-13 45.01 45.28 42.96 153,700 43.16 42.85
16-01-12 44.98 45.19 44.16 171,900 45.01 44.68
16-01-11 45.37 45.88 44.36 137,800 44.61 44.29
Date Open High Low Vol Cls adjCls
16-01-08 47.36 47.62 45.05 312,200 45.20 44.87
16-01-07 47.78 48.19 47.38 214,500 47.54 47.19
16-01-06 47.38 48.73 47.32 207,900 48.48 48.13
16-01-05 48.00 48.19 47.25 165,100 47.97 47.62
16-01-04 49.24 49.61 47.64 452,600 47.87 47.52
15-12-31 50.01 50.20 49.01 198,100 49.83 49.47
15-12-30 50.18 50.25 49.73 72,500 50.11 49.75
15-12-29 49.91 50.47 49.54 88,600 50.18 49.81
15-12-28 49.50 49.67 49.11 78,400 49.54 49.18
Date Open High Low Vol Cls adjCls
15-12-24 49.60 49.89 49.28 46,900 49.62 49.26
15-12-23 49.01 49.95 48.92 165,800 49.36 49.00
15-12-22 48.14 48.73 47.61 124,200 48.71 48.36
15-12-21 47.67 48.13 47.44 158,800 47.95 47.60
15-12-18 47.05 47.85 46.88 619,000 47.42 47.08
15-12-17 47.04 47.40 46.63 109,800 47.36 47.02
15-12-16 47.39 47.42 46.36 129,200 46.97 46.63
15-12-15 47.71 47.81 46.72 128,000 47.14 46.80
15-12-14 46.76 47.62 45.90 166,000 47.51 47.16
Date Open High Low Vol Cls adjCls
15-12-11 47.03 47.21 46.19 140,300 46.62 46.28
15-12-10 46.99 47.72 46.43 97,900 47.68 47.33
15-12-09 48.07 48.26 46.41 139,100 47.08 46.64
15-12-08 48.86 49.02 48.05 83,000 48.32 47.87
15-12-07 49.43 50.14 48.87 183,300 49.25 48.79
15-12-04 49.07 50.23 49.07 120,100 49.65 49.18
15-12-03 50.72 51.34 48.98 181,900 49.08 48.62
15-12-02 49.63 50.34 48.98 112,200 49.92 49.45
15-12-01 49.04 49.61 48.61 84,400 49.54 49.08
Date Open High Low Vol Cls adjCls
15-11-30 49.56 49.67 48.90 138,200 48.90 48.44
15-11-27 48.87 49.57 48.86 57,900 49.30 48.84
15-11-25 49.13 49.62 48.72 80,400 49.02 48.56
15-11-24 48.64 49.00 48.32 111,500 48.95 48.49
15-11-23 48.48 49.01 48.22 128,700 48.88 48.42
15-11-20 48.56 49.37 48.17 156,600 48.43 47.98
15-11-19 48.60 48.60 47.85 122,800 48.35 47.90
15-11-18 49.19 49.26 48.07 128,500 48.82 48.36
15-11-17 48.69 49.96 48.49 259,500 49.19 48.73
Date Open High Low Vol Cls adjCls
15-11-16 47.73 48.75 47.43 187,500 48.70 48.24
15-11-13 46.58 47.99 46.58 211,400 47.78 47.33
15-11-12 47.33 47.33 46.72 151,100 46.90 46.46
15-11-11 47.37 47.94 47.04 216,700 47.71 47.26
15-11-10 47.00 47.63 45.83 277,000 47.29 46.85
15-11-09 46.50 47.33 46.16 230,500 47.01 46.57
15-11-06 45.40 46.98 45.03 314,600 46.59 46.15
15-11-05 45.54 45.92 44.90 95,500 45.46 45.03
15-11-04 45.46 45.85 45.08 91,400 45.51 45.08
Date Open High Low Vol Cls adjCls
15-11-03 45.32 45.83 44.94 157,700 45.35 44.92
15-11-02 44.84 45.38 44.70 228,000 45.15 44.73
15-10-30 45.84 46.05 44.69 280,100 44.86 44.44
15-10-29 46.14 46.21 45.63 265,500 45.86 45.43
15-10-28 41.40 46.10 41.10 727,000 45.86 45.43
15-10-27 41.50 41.73 41.04 339,500 41.52 41.13
15-10-26 40.74 41.90 40.74 117,700 41.75 41.36
15-10-23 40.80 40.98 40.32 545,700 40.71 40.33
15-10-22 39.13 40.51 39.13 235,200 40.36 39.98
Date Open High Low Vol Cls adjCls
15-10-21 38.90 39.71 38.82 71,500 38.84 38.48
15-10-20 39.14 39.49 38.67 68,800 38.97 38.60
15-10-19 38.99 39.24 38.72 61,800 39.13 38.76
15-10-16 40.31 40.31 38.70 125,900 39.22 38.85
15-10-15 39.21 40.26 38.83 99,500 40.21 39.83
15-10-14 39.03 39.39 38.42 125,800 39.16 38.79
15-10-13 39.58 39.98 38.91 84,100 38.92 38.55
15-10-12 39.61 40.02 39.28 83,700 39.88 39.51
15-10-09 39.03 39.64 38.86 160,400 39.50 39.13
Date Open High Low Vol Cls adjCls
15-10-08 38.83 39.42 38.76 224,600 39.18 38.81
15-10-07 39.13 39.43 38.43 177,700 38.89 38.53
15-10-06 38.90 39.66 38.59 133,700 38.90 38.53
15-10-05 37.51 38.91 37.51 72,000 38.86 38.50
15-10-02 37.32 37.32 36.64 122,700 37.27 36.92
15-10-01 38.36 38.42 37.05 111,600 37.55 37.20
15-09-30 38.00 38.27 37.36 182,300 38.25 37.89
15-09-29 37.47 37.83 37.24 78,900 37.81 37.46
15-09-28 37.48 37.80 37.10 134,000 37.50 37.15
Date Open High Low Vol Cls adjCls
15-09-25 38.01 38.20 37.47 125,700 37.58 37.23
15-09-24 37.48 37.87 37.06 108,700 37.79 37.44
15-09-23 37.95 38.06 37.36 107,500 37.89 37.53
15-09-22 38.04 38.14 37.69 147,900 37.81 37.46
15-09-21 38.68 38.92 38.12 249,900 38.36 38.00
15-09-18 38.24 38.64 38.16 197,200 38.41 38.05
15-09-17 38.19 38.88 37.84 168,400 38.55 38.19
15-09-16 37.59 38.35 37.59 66,500 38.30 37.94
15-09-15 37.56 37.86 37.36 62,500 37.60 37.25
Date Open High Low Vol Cls adjCls
15-09-14 37.34 37.38 36.53 133,000 37.36 37.01
15-09-11 36.48 37.38 36.28 130,500 37.33 36.98
15-09-10 35.52 36.59 35.46 158,600 36.58 36.24
15-09-09 36.09 36.09 35.43 112,900 35.68 35.35
15-09-08 35.39 35.90 35.10 78,500 35.74 35.40
15-09-04 34.38 35.25 34.38 114,700 34.96 34.63
15-09-03 34.19 35.00 33.90 139,900 34.88 34.55
15-09-02 32.93 34.19 32.93 252,400 34.13 33.81
15-09-01 32.71 32.88 31.89 86,800 32.06 31.76
Date Open High Low Vol Cls adjCls
15-08-31 33.63 33.63 32.89 134,600 33.12 32.81
15-08-28 33.29 34.09 33.04 98,200 33.75 33.43
15-08-27 32.88 33.59 32.46 208,400 33.52 33.21
15-08-26 32.80 32.80 32.25 114,600 32.65 32.34
15-08-25 33.69 33.72 32.15 115,700 32.25 31.95
15-08-24 32.79 34.32 32.22 146,100 32.83 32.52
15-08-21 34.19 34.76 33.74 101,500 34.21 33.89
15-08-20 35.42 35.70 34.72 72,700 34.74 34.41
15-08-19 35.92 36.17 35.53 66,500 35.82 35.39
Date Open High Low Vol Cls adjCls
15-08-18 36.78 36.89 36.15 65,800 36.23 35.80
15-08-17 36.34 37.05 36.02 62,800 36.99 36.55
15-08-14 35.96 36.68 35.96 80,800 36.57 36.14
15-08-13 36.22 36.68 35.92 79,400 36.07 35.64
15-08-12 36.15 36.40 35.59 120,300 36.05 35.62
15-08-11 36.94 37.09 36.37 63,600 36.45 36.02
15-08-10 36.73 37.40 36.56 91,900 37.36 36.92
15-08-07 36.80 37.15 36.49 52,300 36.63 36.20
15-08-06 37.04 37.25 36.73 78,500 37.05 36.61
Date Open High Low Vol Cls adjCls
15-08-05 37.00 37.50 36.90 68,700 36.97 36.53
15-08-04 36.25 36.89 36.25 102,000 36.77 36.33
15-08-03 36.31 36.43 35.94 124,800 36.22 35.79
15-07-31 36.39 36.67 36.14 183,600 36.45 36.02
15-07-30 35.76 36.54 35.48 173,400 36.28 35.85
15-07-29 35.69 36.16 35.54 171,100 36.04 35.61
15-07-28 33.90 35.87 33.61 209,700 35.63 35.21
15-07-27 35.17 35.85 34.93 87,300 34.99 34.57
15-07-24 35.53 35.79 35.17 89,300 35.33 34.91
Date Open High Low Vol Cls adjCls
15-07-23 36.37 36.50 35.60 67,700 35.67 35.25
15-07-22 36.29 36.49 35.96 87,500 36.35 35.92
15-07-21 36.86 36.94 36.23 66,600 36.30 35.87
15-07-20 37.55 37.55 36.69 92,500 36.94 36.50
15-07-17 37.08 37.59 37.07 69,100 37.48 37.04
15-07-16 36.85 37.22 36.69 65,000 36.97 36.53
15-07-15 36.77 36.85 36.43 49,200 36.61 36.18
15-07-14 36.66 36.81 36.48 85,300 36.77 36.33
15-07-13 36.63 36.93 36.56 103,700 36.80 36.36
Date Open High Low Vol Cls adjCls
15-07-10 36.59 37.34 36.49 85,100 36.54 36.11
15-07-09 36.86 37.22 36.57 94,300 36.61 36.18
15-07-08 36.95 37.10 35.93 110,800 36.33 35.90
15-07-07 37.07 37.30 36.35 75,500 37.14 36.70
15-07-06 37.47 37.84 37.15 67,300 37.27 36.83
15-07-02 38.17 38.35 37.58 61,500 37.73 37.28
15-07-01 37.98 38.15 37.62 77,300 37.93 37.48
15-06-30 37.82 37.92 37.40 70,600 37.59 37.14
15-06-29 38.16 38.43 37.30 112,800 37.45 37.01
Date Open High Low Vol Cls adjCls
15-06-26 38.00 38.57 37.78 230,000 38.50 38.04
15-06-25 38.04 38.04 37.50 59,100 37.84 37.39
15-06-24 37.78 38.00 37.64 66,600 37.88 37.43
15-06-23 37.71 37.88 37.42 39,500 37.88 37.43
15-06-22 37.73 37.90 37.40 51,700 37.76 37.31
15-06-19 37.66 37.66 37.23 138,400 37.45 37.01
15-06-18 37.52 38.03 37.40 71,900 37.55 37.10
15-06-17 37.80 37.80 37.28 57,600 37.34 36.90
15-06-16 37.30 37.77 37.24 57,400 37.62 37.17
Date Open High Low Vol Cls adjCls
15-06-15 37.55 37.55 36.92 79,200 37.39 36.95
15-06-12 37.39 37.75 37.14 54,500 37.68 37.23
15-06-11 37.85 37.85 37.12 45,200 37.61 37.16
15-06-10 37.14 38.12 37.14 87,200 37.70 37.25
15-06-09 36.82 37.38 36.51 87,000 36.91 36.47
15-06-08 36.99 37.17 35.69 140,100 36.93 36.49
15-06-05 37.22 37.45 36.76 150,800 37.30 36.86
15-06-04 37.50 38.00 37.00 75,400 37.15 36.71
15-06-03 37.63 38.13 37.44 102,200 37.75 37.30
Date Open High Low Vol Cls adjCls
15-06-02 37.36 38.10 37.34 83,300 37.48 37.04
15-06-01 37.78 38.29 37.15 134,500 37.61 37.16
15-05-29 37.55 37.91 36.98 187,700 37.57 37.12
15-05-28 36.97 37.74 36.63 169,400 37.48 37.04
15-05-27 36.96 37.18 36.77 209,300 36.99 36.55
15-05-26 37.46 37.66 36.84 142,000 36.95 36.51
15-05-22 38.05 38.42 37.59 121,900 37.77 37.23
15-05-21 38.18 38.36 38.00 140,500 38.06 37.52
15-05-20 38.23 38.40 37.92 105,900 38.13 37.59
Date Open High Low Vol Cls adjCls
15-05-19 38.50 38.50 37.97 84,300 38.24 37.70
15-05-18 38.24 38.55 38.09 134,900 38.35 37.80
15-05-15 38.76 38.82 38.00 93,200 38.38 37.83
15-05-14 38.48 38.80 38.23 117,900 38.67 38.12
15-05-13 38.42 38.82 37.94 103,400 38.36 37.81
15-05-12 38.00 38.53 37.29 107,700 38.43 37.88
15-05-11 38.16 38.66 38.02 89,600 38.06 37.52
15-05-08 38.25 38.85 37.95 201,700 38.09 37.55
15-05-07 37.30 38.04 36.81 145,300 37.76 37.22
Date Open High Low Vol Cls adjCls
15-05-06 35.33 37.27 34.98 198,800 37.27 36.74
15-05-05 37.56 37.80 34.65 419,200 35.10 34.60
15-05-04 38.60 38.77 37.77 171,400 37.80 37.26
15-05-01 38.82 39.25 38.16 340,100 38.59 38.04
15-04-30 35.56 38.99 35.30 317,700 38.59 38.04
15-04-29 34.92 35.04 34.51 65,900 34.70 34.21
15-04-28 34.85 35.43 34.81 82,400 35.16 34.66
15-04-27 34.73 35.56 34.73 71,400 34.99 34.49
15-04-24 34.89 34.89 34.69 55,400 34.73 34.24
Date Open High Low Vol Cls adjCls
15-04-23 34.71 34.99 34.66 39,100 34.77 34.28
15-04-22 34.60 34.95 34.22 28,700 34.80 34.30
15-04-21 34.96 34.96 34.53 39,500 34.65 34.16
15-04-20 34.31 35.21 34.30 44,200 34.77 34.28
15-04-17 34.95 34.95 34.23 78,500 34.32 33.83
15-04-16 35.47 35.52 35.20 45,300 35.21 34.71
15-04-15 35.23 35.60 35.21 76,900 35.44 34.94
15-04-14 34.98 35.26 34.86 68,500 35.18 34.68
15-04-13 34.92 35.37 34.90 57,500 34.94 34.44
Date Open High Low Vol Cls adjCls
15-04-10 35.35 35.57 35.06 70,700 35.11 34.61
15-04-09 35.29 35.65 34.78 49,400 35.43 34.93
15-04-08 35.23 35.38 34.79 71,700 35.31 34.81
15-04-07 35.71 35.95 35.07 69,100 35.15 34.65
15-04-06 35.93 36.44 35.79 61,400 35.96 35.45
15-04-02 35.66 36.80 35.66 73,500 36.05 35.54
15-04-01 35.50 35.65 35.03 85,900 35.60 35.09
15-03-31 35.07 35.84 34.99 108,100 35.72 35.21
15-03-30 34.67 35.50 34.67 71,000 35.45 34.95
Date Open High Low Vol Cls adjCls
15-03-27 34.20 34.67 33.92 67,800 34.62 34.13
15-03-26 34.65 35.06 34.06 98,700 34.19 33.70
15-03-25 35.07 35.25 34.54 77,800 34.71 34.22
15-03-24 35.09 35.24 34.81 83,300 35.08 34.58
15-03-23 35.30 35.41 34.83 70,400 35.05 34.55
15-03-20 35.00 35.60 34.89 122,700 35.30 34.80
15-03-19 34.81 35.03 34.59 62,900 34.80 34.30
15-03-18 34.09 35.11 33.97 78,600 35.04 34.54
15-03-17 34.28 34.38 34.04 79,700 34.22 33.73
Date Open High Low Vol Cls adjCls
15-03-16 34.89 34.89 34.28 40,600 34.36 33.87
15-03-13 34.79 34.95 33.95 67,800 34.63 34.14
15-03-12 33.64 34.92 33.64 92,100 34.78 34.29
15-03-11 33.40 33.51 33.16 130,700 33.29 32.82
15-03-10 33.43 33.62 33.26 60,400 33.47 32.99
15-03-09 33.64 34.15 33.61 56,900 33.99 33.51
15-03-06 33.68 34.24 33.38 78,200 33.54 33.06
15-03-05 34.22 34.38 33.77 50,000 34.02 33.54
15-03-04 34.66 34.84 33.87 114,700 34.29 33.71
Date Open High Low Vol Cls adjCls
15-03-03 35.50 35.50 34.86 50,300 34.93 34.34
15-03-02 34.59 35.70 34.35 203,600 35.52 34.92
15-02-27 34.45 35.03 34.35 105,800 34.56 33.98
15-02-26 35.10 35.13 34.37 109,700 34.43 33.85
15-02-25 35.42 35.72 35.19 55,900 35.23 34.64
15-02-24 34.77 35.39 34.77 95,700 35.39 34.79
15-02-23 34.43 34.88 33.88 76,100 34.85 34.26
15-02-20 34.64 34.68 33.86 168,100 34.43 33.85
15-02-19 34.66 34.99 34.30 81,700 34.63 34.05
Date Open High Low Vol Cls adjCls
15-02-18 33.07 34.72 32.50 150,800 34.58 34.00
15-02-17 32.86 33.14 32.64 69,500 33.06 32.50
15-02-13 32.68 32.94 32.60 85,100 32.86 32.31
15-02-12 32.61 32.82 32.37 107,600 32.60 32.05
15-02-11 32.28 32.61 32.24 44,800 32.40 31.86
15-02-10 32.35 32.50 31.95 80,400 32.32 31.78
15-02-09 32.18 32.50 31.95 192,500 32.19 31.65
15-02-06 32.28 32.72 32.17 105,200 32.63 32.08
15-02-05 31.79 32.47 31.70 126,300 32.35 31.81
Date Open High Low Vol Cls adjCls
15-02-04 31.59 31.93 31.59 98,400 31.76 31.23
15-02-03 31.41 32.24 31.41 99,600 31.81 31.28
15-02-02 30.25 31.33 30.03 61,700 31.17 30.65
15-01-30 31.19 31.39 30.07 76,800 30.19 29.68
15-01-29 30.60 31.55 30.47 50,100 31.52 30.99
15-01-28 31.60 31.60 30.58 88,300 30.61 30.10
15-01-27 31.58 31.69 31.05 53,700 31.36 30.83
15-01-26 31.83 32.19 31.52 59,500 32.05 31.51
15-01-23 31.96 32.16 31.41 60,200 31.78 31.25
Date Open High Low Vol Cls adjCls
15-01-22 31.51 32.22 30.87 92,300 31.95 31.41
15-01-21 30.92 31.50 30.88 85,200 31.29 30.76
15-01-20 30.99 31.36 30.21 81,000 31.09 30.57
15-01-16 29.88 30.97 29.69 89,300 30.91 30.39
15-01-15 30.74 30.74 29.85 100,500 30.06 29.55
15-01-14 30.29 30.80 30.24 59,800 30.51 30.00
15-01-13 30.55 30.90 30.11 102,600 30.64 30.12
15-01-12 30.70 30.70 29.90 120,700 30.17 29.66
15-01-09 31.00 31.66 30.66 116,700 30.70 30.18
Date Open High Low Vol Cls adjCls
15-01-08 30.63 31.13 30.46 107,800 31.09 30.57
15-01-07 30.63 30.72 30.00 149,000 30.30 29.79
15-01-06 31.26 31.31 30.08 166,700 30.34 29.83
15-01-05 32.15 32.19 31.18 78,400 31.26 30.73
15-01-02 33.17 33.17 32.09 82,000 32.35 31.81
14-12-31 33.39 33.42 32.85 69,200 32.86 32.31
14-12-30 33.72 33.86 32.94 87,300 33.31 32.75
14-12-29 33.49 33.99 33.49 66,400 33.85 33.28
14-12-26 33.29 33.64 33.08 38,900 33.46 32.90
Date Open High Low Vol Cls adjCls
14-12-24 32.95 33.23 32.56 21,600 33.14 32.58
14-12-23 32.66 32.96 32.34 85,800 32.86 32.31
14-12-22 32.33 32.60 32.07 85,100 32.41 31.87
14-12-19 32.54 32.72 32.28 252,800 32.38 31.84
14-12-18 32.95 32.95 32.36 93,200 32.60 32.05
14-12-17 32.27 32.60 31.67 201,400 32.55 32.00
14-12-16 32.30 32.88 32.13 98,000 32.21 31.67
14-12-15 32.02 32.53 31.95 136,000 32.27 31.73
14-12-12 32.02 32.26 31.82 98,700 32.00 31.46
Date Open High Low Vol Cls adjCls
14-12-11 31.99 32.80 31.98 78,700 32.52 31.97
14-12-10 32.45 32.49 31.84 194,800 31.99 31.36
14-12-09 31.77 32.61 31.63 256,900 32.53 31.89
14-12-08 32.52 32.71 31.98 238,700 32.01 31.38
14-12-05 31.72 32.71 31.72 92,100 32.52 31.88
14-12-04 31.61 32.18 31.06 245,200 31.77 31.15
14-12-03 30.90 31.60 30.55 181,200 31.54 30.92
14-12-02 29.96 30.89 29.96 86,700 30.82 30.22
14-12-01 30.20 30.20 29.82 104,800 29.83 29.25
Date Open High Low Vol Cls adjCls
14-11-28 31.11 31.11 30.28 57,000 30.34 29.75
14-11-26 31.47 31.61 31.01 76,900 31.10 30.49
14-11-25 31.65 31.75 31.41 45,400 31.50 30.88
14-11-24 31.41 31.72 31.22 88,900 31.55 30.93
14-11-21 32.00 32.10 31.31 81,400 31.42 30.80
14-11-20 31.11 31.59 31.05 48,700 31.51 30.89
14-11-19 32.18 32.34 31.18 92,900 31.29 30.68
14-11-18 32.40 32.82 32.17 169,100 32.31 31.68
14-11-17 31.87 32.55 31.86 184,800 32.20 31.57
Date Open High Low Vol Cls adjCls
14-11-14 31.90 32.17 31.48 127,000 32.04 31.41
14-11-13 31.96 32.28 31.78 146,500 31.86 31.24
14-11-12 30.95 31.89 30.95 131,500 31.80 31.18
14-11-11 31.07 31.32 30.86 131,300 31.03 30.42
14-11-10 30.56 31.01 30.49 68,000 31.01 30.40
14-11-07 30.31 30.56 29.87 129,500 30.54 29.94
14-11-06 28.25 30.68 28.25 144,100 30.24 29.65
14-11-05 29.92 30.16 29.56 110,300 29.73 29.15
14-11-04 30.12 30.34 29.65 102,700 29.78 29.20
Date Open High Low Vol Cls adjCls
14-11-03 29.98 30.50 29.82 117,900 30.19 29.60
14-10-31 30.44 30.44 29.62 162,500 29.97 29.38
14-10-30 29.24 30.16 29.14 78,900 29.81 29.23
14-10-29 29.22 29.61 29.10 83,100 29.41 28.83
14-10-28 28.19 29.30 28.09 259,800 29.13 28.56
14-10-27 28.38 28.47 27.82 109,500 28.07 27.52
14-10-24 28.42 28.52 28.15 76,000 28.48 27.92
14-10-23 28.32 28.69 28.27 122,200 28.46 27.90
14-10-22 28.74 28.83 28.07 70,400 28.09 27.54
Date Open High Low Vol Cls adjCls
14-10-21 28.23 28.65 28.23 205,600 28.59 28.03
14-10-20 27.81 28.19 27.81 124,700 28.17 27.62
14-10-17 28.42 28.42 27.81 198,300 27.91 27.36
14-10-16 27.54 28.22 27.54 264,600 28.00 27.45
14-10-15 27.22 28.29 27.02 126,500 27.98 27.43
14-10-14 28.00 28.12 27.46 185,200 27.53 26.99
14-10-13 28.15 28.37 27.80 112,700 27.84 27.29
14-10-10 28.64 28.91 28.03 210,800 28.18 27.63
14-10-09 29.43 29.43 28.72 112,600 28.85 28.29
Date Open High Low Vol Cls adjCls
14-10-08 28.56 29.44 28.42 155,700 29.43 28.85
14-10-07 28.66 28.86 28.45 266,200 28.55 27.99
14-10-06 28.92 29.15 28.53 102,400 28.86 28.29
14-10-03 29.10 29.20 28.77 118,800 28.90 28.33
14-10-02 28.17 28.83 28.17 101,000 28.75 28.19
14-10-01 28.19 28.50 27.88 198,800 28.20 27.65
14-09-30 28.52 28.52 28.09 165,400 28.13 27.58
14-09-29 28.50 28.80 28.00 57,800 28.49 27.93
14-09-26 28.40 28.87 28.25 69,500 28.85 28.29
Date Open High Low Vol Cls adjCls
14-09-25 28.92 29.10 28.30 140,600 28.38 27.82
14-09-24 29.51 29.55 28.98 126,600 29.06 28.49
14-09-23 29.56 29.80 29.21 116,900 29.38 28.80
14-09-22 29.96 29.96 29.51 65,100 29.75 29.17
14-09-19 30.66 30.91 29.47 371,800 30.18 29.59
14-09-18 30.76 30.78 30.32 140,100 30.69 30.09
14-09-17 30.08 30.80 30.08 144,500 30.59 29.99
14-09-16 29.57 30.02 29.50 90,100 29.98 29.39
14-09-15 29.83 29.83 29.45 102,900 29.68 29.10
Date Open High Low Vol Cls adjCls
14-09-12 29.47 30.07 29.45 160,800 29.90 29.31
14-09-11 29.00 29.55 28.96 103,400 29.42 28.84
14-09-10 28.94 29.26 28.63 110,500 29.19 28.62
14-09-09 29.42 29.73 28.64 74,100 28.98 28.41
14-09-08 29.37 29.71 29.31 55,400 29.56 28.98
14-09-05 29.00 29.42 28.57 53,700 29.38 28.80
14-09-04 29.49 29.67 29.02 38,000 29.15 28.58
14-09-03 29.95 29.95 29.27 86,300 29.33 28.76
14-09-02 29.21 29.86 29.10 104,800 29.77 29.19
Date Open High Low Vol Cls adjCls
14-08-29 28.79 29.09 28.41 56,100 29.05 28.48
14-08-28 28.78 28.88 28.64 37,400 28.83 28.27
14-08-27 28.98 29.09 28.66 42,700 28.99 28.42
14-08-26 28.66 29.01 28.66 50,800 28.92 28.35
14-08-25 28.87 29.01 28.63 40,900 28.73 28.08
14-08-22 28.96 29.15 28.61 44,900 28.72 28.07
14-08-21 28.68 29.18 28.35 57,300 29.08 28.42
14-08-20 28.67 28.80 28.42 49,500 28.70 28.05
14-08-19 29.09 29.09 28.57 29,300 28.88 28.23
Date Open High Low Vol Cls adjCls
14-08-18 28.69 29.16 28.30 63,000 29.05 28.39
14-08-15 28.90 28.90 28.19 124,000 28.45 27.81
14-08-14 28.44 28.87 28.30 107,500 28.55 27.90
14-08-13 28.20 28.49 28.12 82,200 28.41 27.77
14-08-12 28.50 28.79 27.90 76,900 28.15 27.51
14-08-11 28.20 28.75 28.07 97,900 28.58 27.93
14-08-08 27.40 28.19 27.08 377,500 28.01 27.38
14-08-07 28.36 29.53 26.67 291,900 27.45 26.83
14-08-06 26.08 26.50 25.83 145,600 26.13 25.54
Date Open High Low Vol Cls adjCls
14-08-05 26.08 26.30 25.87 125,300 26.15 25.56
14-08-04 26.12 26.25 25.62 94,800 26.13 25.54
14-08-01 26.10 26.10 25.52 109,000 25.93 25.34
14-07-31 26.75 26.84 26.04 76,500 26.05 25.46
14-07-30 27.16 27.22 26.83 44,800 27.00 26.39
14-07-29 27.20 27.52 26.92 45,000 26.96 26.35
14-07-28 27.44 27.44 27.02 48,700 27.20 26.58
14-07-25 27.64 27.75 27.31 44,600 27.44 26.82
14-07-24 28.24 28.25 27.81 40,900 27.93 27.30
Date Open High Low Vol Cls adjCls
14-07-23 28.48 28.62 28.15 41,500 28.24 27.60
14-07-22 28.47 28.87 28.36 64,000 28.50 27.85
14-07-21 28.78 28.78 28.31 49,100 28.40 27.76
14-07-18 28.28 28.95 28.09 81,300 28.91 28.26
14-07-17 28.46 28.55 28.16 96,600 28.38 27.74
14-07-16 29.11 29.11 28.46 47,600 28.71 28.06
14-07-15 29.30 29.30 28.68 48,800 28.83 28.18
14-07-14 29.44 29.50 29.02 57,800 29.19 28.53
14-07-11 29.12 29.25 28.89 54,900 29.11 28.45
Date Open High Low Vol Cls adjCls
14-07-10 28.97 29.31 28.77 106,500 29.10 28.44
14-07-09 29.99 29.99 29.54 79,000 29.64 28.97
14-07-08 30.23 30.24 29.40 132,300 29.84 29.16
14-07-07 30.90 30.90 30.11 103,100 30.25 29.56
14-07-03 30.65 31.10 30.52 34,100 31.00 30.30
14-07-02 30.70 30.90 30.52 91,400 30.55 29.86
14-07-01 31.17 31.53 30.84 140,400 30.88 30.18
14-06-30 31.07 31.11 30.58 103,400 30.99 30.29
14-06-27 30.19 31.11 30.19 154,800 31.07 30.37
Date Open High Low Vol Cls adjCls
14-06-26 30.32 30.44 29.88 68,800 30.36 29.67
14-06-25 30.18 30.47 30.08 112,700 30.38 29.69
14-06-24 30.27 30.89 30.12 156,600 30.46 29.77
14-06-23 30.04 30.22 29.91 102,800 30.17 29.49
14-06-20 29.55 30.05 29.52 170,800 30.03 29.35
14-06-19 29.65 29.75 29.47 64,300 29.67 29.00
14-06-18 29.52 29.63 29.07 55,200 29.59 28.92
14-06-17 28.74 29.65 28.41 159,600 29.41 28.74
14-06-16 29.45 29.45 28.61 92,400 28.89 28.24
Date Open High Low Vol Cls adjCls
14-06-13 29.90 29.90 29.23 88,900 29.33 28.67
14-06-12 31.27 31.27 29.66 142,100 29.94 29.26
14-06-11 30.75 31.29 30.52 172,800 31.25 30.54
14-06-10 30.64 30.98 30.40 90,200 30.92 30.22
14-06-09 30.15 30.92 30.14 112,900 30.83 30.13
14-06-06 29.10 30.29 28.97 123,800 30.18 29.50
14-06-05 28.42 28.88 28.23 277,300 28.87 28.22
14-06-04 28.31 28.49 28.20 90,100 28.38 27.74
14-06-03 28.24 28.43 27.83 217,500 28.30 27.66
Date Open High Low Vol Cls adjCls
14-06-02 28.75 28.88 28.07 148,000 28.48 27.83
14-05-30 29.09 29.09 28.60 107,600 28.60 27.95
14-05-29 29.39 29.42 28.84 71,700 29.09 28.43
14-05-28 29.83 29.83 29.31 188,900 29.44 28.77
14-05-27 30.04 30.40 29.78 102,400 29.85 29.17
14-05-23 29.46 30.05 29.30 153,100 30.05 29.37
14-05-22 29.01 29.61 28.97 100,100 29.38 28.71
14-05-21 28.91 29.15 28.40 172,400 29.03 28.37
14-05-20 29.25 29.25 28.53 169,400 28.95 28.21
Date Open High Low Vol Cls adjCls
14-05-19 29.23 29.80 29.00 58,100 29.42 28.66
14-05-16 29.21 29.23 28.84 198,900 29.21 28.46
14-05-15 29.26 29.81 28.91 211,800 29.29 28.54
14-05-14 29.87 29.90 29.34 118,200 29.50 28.74
14-05-13 29.63 30.22 29.49 167,600 30.00 29.23
14-05-12 28.90 29.79 28.90 108,000 29.71 28.95
14-05-09 28.32 28.74 28.23 81,000 28.68 27.94
14-05-08 28.93 29.28 28.44 110,600 28.49 27.76
14-05-07 28.85 28.97 28.50 97,100 28.88 28.14
Date Open High Low Vol Cls adjCls
14-05-06 28.34 29.17 28.03 263,600 28.83 28.09
14-05-05 28.36 28.66 28.09 96,800 28.27 27.54
14-05-02 28.71 29.05 28.56 68,500 28.65 27.91
14-05-01 28.86 28.98 28.35 163,400 28.65 27.91
14-04-30 28.88 29.11 28.49 178,200 28.99 28.25
14-04-29 29.30 29.62 28.96 105,200 29.03 28.28
14-04-28 29.67 29.67 29.02 174,500 29.26 28.51
14-04-25 29.94 29.98 29.19 163,700 29.49 28.73
14-04-24 30.76 30.76 30.10 78,500 30.16 29.39
Date Open High Low Vol Cls adjCls
14-04-23 30.62 30.85 30.37 105,400 30.61 29.82
14-04-22 30.61 30.99 30.24 84,000 30.74 29.95
14-04-21 30.45 30.56 30.04 62,700 30.47 29.69
14-04-17 30.00 30.57 29.87 52,100 30.30 29.52
14-04-16 29.79 30.08 29.74 55,100 30.00 29.23
14-04-15 29.61 29.65 28.92 118,400 29.51 28.75
14-04-14 29.93 29.96 29.24 79,200 29.42 28.66
14-04-11 29.70 30.20 29.38 160,100 29.52 28.76
14-04-10 30.68 30.77 30.00 90,200 30.05 29.28
Date Open High Low Vol Cls adjCls
14-04-09 30.52 30.83 30.26 63,400 30.78 29.99
14-04-08 30.07 30.63 30.00 116,500 30.33 29.55
14-04-07 30.38 30.39 29.97 92,300 30.01 29.24
14-04-04 31.54 31.54 30.23 124,300 30.59 29.80
14-04-03 31.69 31.74 31.02 59,200 31.26 30.46
14-04-02 31.30 31.64 31.22 47,700 31.62 30.81
14-04-01 31.11 31.49 30.94 123,900 31.30 30.50
14-03-31 30.20 31.06 29.93 152,900 30.90 30.11
14-03-28 30.13 30.62 29.84 56,000 30.07 29.30
Date Open High Low Vol Cls adjCls
14-03-27 30.17 30.32 29.88 93,200 30.15 29.38
14-03-26 31.08 31.09 30.08 192,100 30.15 29.38
14-03-25 31.19 31.28 30.77 180,800 30.83 30.04
14-03-24 31.04 31.23 30.75 130,700 31.00 30.20
14-03-21 31.34 31.74 30.80 143,700 31.03 30.23
14-03-20 31.27 31.56 31.06 39,200 31.15 30.35
14-03-19 31.34 31.54 31.00 93,500 31.33 30.53
14-03-18 31.19 31.41 30.94 76,900 31.40 30.59
14-03-17 30.92 31.72 30.92 114,000 31.08 30.28
Date Open High Low Vol Cls adjCls
14-03-14 29.98 30.64 29.98 116,300 30.55 29.77
14-03-13 30.93 30.93 29.90 164,200 30.16 29.39
14-03-12 30.87 31.03 30.48 88,000 30.91 30.12
14-03-11 31.44 31.44 30.84 123,800 30.90 30.11
14-03-10 31.17 31.40 30.95 115,400 31.35 30.54
14-03-07 30.89 31.17 30.52 144,400 31.14 30.34
14-03-06 30.08 30.74 29.99 114,400 30.57 29.78
14-03-05 30.90 30.97 29.57 351,700 30.00 29.14
14-03-04 30.59 31.24 30.59 241,300 31.08 30.19
Date Open High Low Vol Cls adjCls
14-03-03 29.91 30.44 29.70 169,000 30.17 29.31
14-02-28 29.99 30.31 29.90 173,600 30.16 29.30
14-02-27 29.45 29.91 29.29 88,600 29.89 29.03
14-02-26 29.26 29.69 29.21 65,000 29.49 28.65
14-02-25 29.31 29.45 29.09 57,400 29.16 28.33
14-02-24 28.99 29.54 28.93 92,800 29.30 28.46
14-02-21 29.35 29.35 28.90 112,900 29.00 28.17
14-02-20 28.83 29.40 28.56 129,000 29.39 28.55
14-02-19 29.39 29.54 28.78 160,400 28.84 28.01
Date Open High Low Vol Cls adjCls
14-02-18 29.51 29.70 29.22 113,600 29.50 28.66
14-02-14 29.37 29.66 29.31 94,500 29.51 28.67
14-02-13 28.82 29.63 28.25 224,300 29.40 28.56
14-02-12 28.50 29.16 28.24 415,100 28.93 28.10
14-02-11 30.07 30.59 30.00 87,000 30.38 29.51
14-02-10 30.05 30.14 29.85 155,300 30.00 29.14
14-02-07 29.88 30.24 29.85 91,700 30.15 29.29
14-02-06 29.85 30.41 29.72 109,300 29.81 28.96
14-02-05 29.90 30.06 29.28 139,700 29.73 28.88
Date Open High Low Vol Cls adjCls
14-02-04 30.04 30.12 29.54 287,000 30.03 29.17
14-02-03 30.88 30.95 29.41 262,600 29.87 29.02
14-01-31 30.69 30.90 30.45 129,200 30.87 29.99
14-01-30 31.12 31.20 30.71 294,500 31.04 30.15
14-01-29 30.70 30.87 30.41 221,400 30.76 29.88
14-01-28 30.62 31.05 30.36 212,100 31.03 30.14
14-01-27 31.58 31.58 30.55 143,000 30.62 29.74
14-01-24 31.97 32.08 31.33 260,500 31.55 30.65
14-01-23 32.46 32.62 32.06 400,100 32.28 31.36
Date Open High Low Vol Cls adjCls
14-01-22 32.79 32.83 32.46 332,400 32.68 31.74
14-01-21 32.43 32.70 32.40 159,300 32.68 31.74
14-01-17 32.20 32.41 32.10 122,800 32.25 31.33
14-01-16 32.00 32.32 31.89 130,700 32.26 31.34
14-01-15 31.31 32.56 31.23 308,600 32.20 31.28
14-01-14 30.68 31.20 30.41 180,100 31.16 30.27
14-01-13 30.59 30.86 30.18 238,800 30.45 29.58
14-01-10 30.67 30.67 30.13 287,000 30.62 29.74
14-01-09 30.50 30.90 30.08 145,000 30.53 29.66
Date Open High Low Vol Cls adjCls
14-01-08 30.08 30.54 29.94 231,800 30.31 29.44
14-01-07 29.87 30.56 29.67 183,100 30.17 29.31
14-01-06 29.16 29.99 29.03 174,800 29.75 28.90
14-01-03 28.69 29.32 28.57 1,141,200 29.13 28.30
14-01-02 29.31 29.40 28.63 146,600 28.70 27.88
13-12-31 29.39 29.59 29.27 117,700 29.33 28.49
13-12-30 29.69 29.92 29.26 164,700 29.33 28.49
13-12-27 29.81 30.00 29.21 219,000 29.77 28.92
13-12-26 29.57 29.90 29.37 117,800 29.67 28.82
Date Open High Low Vol Cls adjCls
13-12-24 29.36 29.77 29.10 43,400 29.51 28.67
13-12-23 29.37 29.42 28.92 154,800 29.38 28.54
13-12-20 28.50 29.28 28.44 219,800 29.26 28.42
13-12-19 28.44 28.44 28.13 43,600 28.33 27.52
13-12-18 28.05 28.45 27.58 116,100 28.45 27.64
13-12-17 28.14 28.15 27.75 62,800 28.02 27.22
13-12-16 27.97 28.33 27.89 67,300 28.20 27.39
13-12-13 27.68 28.03 27.49 64,700 27.91 27.11
13-12-12 27.76 27.82 27.41 75,900 27.67 26.88
Date Open High Low Vol Cls adjCls
13-12-11 28.34 28.39 27.60 82,200 27.87 26.99
13-12-10 28.50 28.71 28.21 93,000 28.22 27.32
13-12-09 28.70 28.89 28.40 63,100 28.66 27.75
13-12-06 28.66 29.02 28.50 42,000 28.73 27.82
13-12-05 28.27 28.37 28.01 46,600 28.31 27.41
13-12-04 28.22 28.66 27.97 110,300 28.33 27.43
13-12-03 28.98 29.06 28.25 98,200 28.42 27.52
13-12-02 29.66 29.92 28.91 73,100 28.97 28.05
13-11-29 29.95 29.95 29.53 45,500 29.56 28.62
Date Open High Low Vol Cls adjCls
13-11-27 29.57 29.77 29.34 61,500 29.73 28.79
13-11-26 29.38 29.52 29.15 85,000 29.47 28.53
13-11-25 29.20 29.47 29.00 114,500 29.38 28.45
13-11-22 28.44 29.13 28.36 98,300 29.11 28.19
13-11-21 28.02 28.48 27.70 80,400 28.37 27.47
13-11-20 27.86 28.00 27.65 100,000 27.94 27.05
13-11-19 27.98 28.20 27.48 106,400 27.81 26.93
13-11-18 28.26 28.26 27.84 74,700 28.03 27.14
13-11-15 28.16 28.16 27.71 97,600 28.11 27.22
Date Open High Low Vol Cls adjCls
13-11-14 27.75 28.29 27.53 80,800 28.20 27.30
13-11-13 27.08 27.92 27.08 81,900 27.85 26.97
13-11-12 26.98 27.33 26.90 396,800 27.30 26.43
13-11-11 27.26 27.61 27.00 58,700 27.16 26.30
13-11-08 26.71 27.29 26.65 186,300 27.26 26.39
13-11-07 27.31 27.31 26.48 281,200 26.74 25.89
13-11-06 27.52 27.73 27.03 68,900 27.16 26.30
13-11-05 27.08 27.50 26.91 94,800 27.38 26.51
13-11-04 27.40 27.40 27.01 110,500 27.16 26.30
Date Open High Low Vol Cls adjCls
13-11-01 27.13 27.52 26.26 205,900 27.38 26.51
13-10-31 27.42 27.66 26.98 154,900 27.18 26.32
13-10-30 27.64 27.86 27.23 95,300 27.29 26.42
13-10-29 27.87 27.89 27.35 108,300 27.59 26.71
13-10-28 27.81 27.97 27.52 68,800 27.70 26.82
13-10-25 28.05 28.05 27.47 60,600 27.66 26.78
13-10-24 27.75 28.06 27.67 72,300 27.93 27.04
13-10-23 27.66 27.88 27.64 80,600 27.75 26.87
13-10-22 27.97 28.08 27.75 63,000 27.90 27.01
Date Open High Low Vol Cls adjCls
13-10-21 28.16 28.20 27.79 92,800 27.85 26.97
13-10-18 27.71 28.30 27.70 133,000 28.05 27.16
13-10-17 26.65 27.44 26.65 169,600 27.36 26.49
13-10-16 26.85 26.91 26.66 64,400 26.86 26.01
13-10-15 26.68 26.69 26.48 94,500 26.58 25.74
13-10-14 26.37 26.77 26.17 114,400 26.73 25.88
13-10-11 25.62 26.62 25.50 141,700 26.61 25.77
13-10-10 25.51 25.81 25.45 65,800 25.74 24.92
13-10-09 25.07 25.35 24.85 161,000 25.10 24.30
Date Open High Low Vol Cls adjCls
13-10-08 25.01 25.15 24.91 143,600 25.05 24.25
13-10-07 25.00 25.08 24.80 115,300 25.05 24.25
13-10-04 24.99 25.26 24.90 82,500 25.20 24.40
13-10-03 24.98 25.12 24.66 205,500 25.05 24.25
13-10-02 25.06 25.29 24.97 106,300 25.07 24.27
13-10-01 24.82 25.30 24.82 88,400 25.23 24.43
13-09-30 24.45 24.97 24.44 191,700 24.88 24.09
13-09-27 24.55 24.87 24.54 143,800 24.78 23.99
13-09-26 24.52 24.83 24.52 121,300 24.80 24.01
Date Open High Low Vol Cls adjCls
13-09-25 24.74 24.78 24.45 99,500 24.52 23.74
13-09-24 24.41 24.79 24.34 104,800 24.63 23.85
13-09-23 24.51 24.60 24.33 70,700 24.46 23.68
13-09-20 24.94 24.94 24.45 292,100 24.56 23.78
13-09-19 24.77 24.91 24.62 72,700 24.82 24.03
13-09-18 24.39 24.76 24.08 92,500 24.68 23.90
13-09-17 24.40 24.59 24.27 131,800 24.41 23.63
13-09-16 24.45 24.45 24.16 163,900 24.40 23.63
13-09-13 23.92 24.07 23.72 118,400 24.06 23.30
Date Open High Low Vol Cls adjCls
13-09-12 23.57 23.89 23.54 113,300 23.79 23.03
13-09-11 23.18 23.53 23.02 1,621,700 23.51 22.76
13-09-10 22.98 23.22 22.79 101,600 23.18 22.44
13-09-09 22.71 22.90 22.65 166,300 22.83 22.11
13-09-06 22.29 22.86 22.13 123,600 22.64 21.92
13-09-05 21.95 22.34 21.84 109,900 22.22 21.51
13-09-04 22.11 22.14 21.69 266,700 21.92 21.22
13-09-03 22.31 22.35 21.87 112,500 22.09 21.39
13-08-30 22.61 22.61 21.86 102,600 21.91 21.21
Date Open High Low Vol Cls adjCls
13-08-29 22.46 22.70 22.44 69,700 22.63 21.91
13-08-28 22.64 22.72 22.39 64,800 22.44 21.73
13-08-27 23.37 23.37 22.46 121,100 22.59 21.87
13-08-26 23.38 24.12 23.38 163,400 23.64 22.89
13-08-23 23.36 23.53 23.06 67,700 23.18 22.44
13-08-22 22.59 23.84 22.59 88,800 23.44 22.61
13-08-21 22.61 22.86 22.41 84,000 22.58 21.78
13-08-20 21.66 22.84 21.58 158,000 22.62 21.82
13-08-19 21.59 22.16 21.44 129,400 21.44 20.68
Date Open High Low Vol Cls adjCls
13-08-16 21.64 21.86 21.58 62,600 21.68 20.91
13-08-15 22.19 22.19 21.68 62,700 21.77 21.00
13-08-14 22.74 22.78 22.39 47,500 22.43 21.63
13-08-13 22.97 23.03 22.73 23,200 22.73 21.92
13-08-12 22.67 23.10 22.67 53,200 23.01 22.19
13-08-09 22.65 22.94 22.64 57,800 22.86 22.05
13-08-08 23.04 23.04 22.32 115,600 22.68 21.88
13-08-07 22.32 23.71 22.32 244,000 22.81 22.00
13-08-06 24.21 24.21 23.78 86,800 23.92 23.07
Date Open High Low Vol Cls adjCls
13-08-05 24.33 24.50 24.16 44,800 24.37 23.51
13-08-02 24.09 24.31 24.00 77,700 24.30 23.44
13-08-01 23.92 24.22 23.70 62,500 24.12 23.26
13-07-31 23.73 23.85 23.69 111,400 23.71 22.87
13-07-30 23.79 23.99 23.61 130,600 23.70 22.86
13-07-29 23.75 23.90 23.55 54,600 23.60 22.76
13-07-26 23.88 24.02 23.67 52,900 23.76 22.92
13-07-25 23.64 24.27 23.64 71,900 24.11 23.25
13-07-24 23.95 23.95 23.60 44,100 23.73 22.89
Date Open High Low Vol Cls adjCls
13-07-23 23.96 24.01 23.72 77,800 23.86 23.01
13-07-22 24.78 24.78 23.71 231,700 23.98 23.13
13-07-19 23.88 24.83 23.75 133,700 24.76 23.88
13-07-18 23.50 24.02 23.41 64,000 23.96 23.11
13-07-17 23.67 23.70 23.43 64,700 23.47 22.64
13-07-16 23.57 23.69 23.36 90,700 23.58 22.74
13-07-15 23.52 23.76 23.45 153,500 23.50 22.67
13-07-12 23.46 23.55 23.34 96,100 23.43 22.60
13-07-11 23.79 23.79 23.28 162,500 23.50 22.67
Date Open High Low Vol Cls adjCls
13-07-10 23.51 23.75 23.29 145,300 23.49 22.66
13-07-09 22.68 23.63 22.57 163,800 23.58 22.74
13-07-08 22.32 22.63 22.30 86,800 22.57 21.77
13-07-05 22.00 22.30 21.78 85,400 22.30 21.51
13-07-03 21.27 21.83 21.25 44,600 21.66 20.89
13-07-02 21.16 21.49 21.01 69,700 21.45 20.69
13-07-01 21.24 21.30 21.06 135,100 21.23 20.48
13-06-28 21.30 21.33 20.96 240,800 21.01 20.26
13-06-27 21.20 21.45 21.08 89,800 21.33 20.57
Date Open High Low Vol Cls adjCls
13-06-26 21.17 21.24 20.83 63,800 21.01 20.26
13-06-25 21.10 21.16 20.85 57,900 21.02 20.27
13-06-24 21.29 21.29 20.74 82,300 20.94 20.20
13-06-21 21.40 21.95 21.40 211,700 21.60 20.83
13-06-20 21.51 21.51 21.05 90,700 21.29 20.53
13-06-19 22.11 22.22 21.76 82,600 21.80 21.03
13-06-18 22.08 22.18 21.72 91,700 22.07 21.29
13-06-17 21.99 22.06 21.80 99,800 22.00 21.22
13-06-14 22.12 22.12 21.62 63,000 21.72 20.95
Date Open High Low Vol Cls adjCls
13-06-13 21.62 22.13 21.51 98,700 22.02 21.24
13-06-12 21.56 21.99 21.50 127,600 21.54 20.78
13-06-11 21.30 21.54 21.09 31,100 21.17 20.42
13-06-10 21.62 21.72 21.45 54,900 21.58 20.81
13-06-07 21.31 21.69 21.10 51,600 21.48 20.72
13-06-06 20.97 21.24 20.87 86,800 21.21 20.46
13-06-05 21.49 21.49 20.95 50,700 21.02 20.27
13-06-04 21.59 21.88 21.21 102,600 21.50 20.74
13-06-03 21.63 21.74 21.16 145,700 21.62 20.85
Date Open High Low Vol Cls adjCls
13-05-31 21.76 21.92 21.54 58,600 21.60 20.83
13-05-30 21.62 21.99 21.60 50,700 21.93 21.15
13-05-29 21.61 21.73 21.50 38,400 21.60 20.83
13-05-28 21.65 21.99 21.40 107,500 21.72 20.95
13-05-24 21.21 21.48 21.05 29,300 21.42 20.66
13-05-23 21.20 21.33 21.17 20,800 21.32 20.56
13-05-22 21.83 22.21 21.34 79,700 21.60 20.75
13-05-21 21.73 21.91 21.61 72,400 21.87 21.01
13-05-20 21.61 21.95 21.61 54,900 21.78 20.92
Date Open High Low Vol Cls adjCls
13-05-17 21.49 21.71 21.42 86,500 21.70 20.84
13-05-16 21.25 21.49 21.09 111,400 21.45 20.60
13-05-15 20.98 21.38 20.96 62,600 21.36 20.52
13-05-14 20.79 21.11 20.63 142,300 21.09 20.26
13-05-13 20.75 20.85 20.55 44,700 20.80 19.98
13-05-10 21.00 21.20 20.72 93,800 20.85 20.03
13-05-09 20.54 21.13 20.44 160,700 20.89 20.07
13-05-08 20.50 20.58 19.66 203,800 20.58 19.77
13-05-07 20.84 21.32 20.79 116,000 21.24 20.40
Date Open High Low Vol Cls adjCls
13-05-06 21.02 21.09 20.64 45,300 20.87 20.05
13-05-03 20.64 21.17 20.53 77,600 20.95 20.12
13-05-02 20.05 20.43 19.78 48,700 20.33 19.53
13-05-01 20.70 20.71 19.93 140,400 19.94 19.15
13-04-30 20.54 20.76 20.35 58,500 20.74 19.92
13-04-29 20.53 20.63 20.30 28,000 20.53 19.72
13-04-26 20.59 20.60 20.18 58,400 20.37 19.57
13-04-25 20.51 20.80 20.49 43,300 20.62 19.81
13-04-24 20.46 20.61 20.45 71,000 20.51 19.70
Date Open High Low Vol Cls adjCls
13-04-23 19.93 20.41 19.83 68,700 20.41 19.60
13-04-22 19.74 19.93 19.26 89,400 19.80 19.02
13-04-19 19.61 20.00 19.56 103,800 19.74 18.96
13-04-18 19.59 19.72 19.34 85,600 19.52 18.75
13-04-17 20.00 20.08 19.43 112,000 19.53 18.76
13-04-16 19.69 20.19 19.68 137,700 20.14 19.34
13-04-15 20.55 20.55 19.38 94,400 19.48 18.71
13-04-12 20.72 20.89 20.54 87,200 20.64 19.83
13-04-11 20.58 20.92 20.58 75,700 20.85 20.03
Date Open High Low Vol Cls adjCls
13-04-10 20.40 20.79 20.39 272,400 20.64 19.83
13-04-09 20.43 20.60 20.31 102,000 20.33 19.53
13-04-08 20.40 20.54 20.21 126,700 20.36 19.56
13-04-05 20.32 20.48 20.19 122,100 20.39 19.58
13-04-04 20.62 20.62 20.39 151,200 20.51 19.70
13-04-03 20.71 20.78 20.47 149,600 20.55 19.74
13-04-02 20.75 20.77 20.61 202,700 20.69 19.87
13-04-01 20.75 20.80 20.25 110,800 20.70 19.88
13-03-28 20.71 20.85 20.58 185,800 20.75 19.93
Date Open High Low Vol Cls adjCls
13-03-27 20.63 20.68 20.48 101,200 20.61 19.80
13-03-26 20.76 20.76 20.63 132,500 20.72 19.90
13-03-25 20.70 20.78 20.50 118,900 20.60 19.79
13-03-22 20.56 20.69 20.51 89,100 20.60 19.79
13-03-21 20.55 20.70 20.48 122,400 20.54 19.73
13-03-20 20.67 20.85 20.62 216,400 20.74 19.92
13-03-19 20.95 20.95 20.40 126,700 20.60 19.79
13-03-18 20.73 21.11 20.51 181,000 20.93 20.10
13-03-15 20.92 21.21 20.86 226,900 21.21 20.37
Date Open High Low Vol Cls adjCls
13-03-14 20.74 20.99 20.67 133,700 20.88 20.06
13-03-13 20.36 20.77 20.36 129,400 20.72 19.90
13-03-12 20.55 20.57 20.31 155,400 20.40 19.59
13-03-11 20.74 20.74 20.34 258,400 20.56 19.75
13-03-08 20.14 20.83 19.85 184,800 20.80 19.98
13-03-07 18.63 19.98 18.63 72,600 19.98 19.19
13-03-06 18.51 18.68 18.44 88,700 18.68 17.88
13-03-05 18.45 18.65 18.34 136,500 18.48 17.68
13-03-04 18.24 18.42 18.10 85,000 18.37 17.58
Date Open High Low Vol Cls adjCls
13-03-01 18.28 18.41 18.00 89,500 18.35 17.56
13-02-28 18.13 18.50 18.12 73,300 18.43 17.64
13-02-27 18.14 18.41 18.13 109,300 18.17 17.39
13-02-26 18.15 18.38 18.00 100,700 18.15 17.37
13-02-25 18.41 18.43 18.05 135,100 18.06 17.28
13-02-22 18.13 18.41 17.97 210,100 18.33 17.54
13-02-21 18.12 18.23 17.78 99,800 17.99 17.21
13-02-20 18.13 18.42 18.12 188,600 18.15 17.37
13-02-19 18.15 18.22 18.03 294,000 18.13 17.35
Date Open High Low Vol Cls adjCls
13-02-15 18.18 18.18 18.03 157,600 18.12 17.34
13-02-14 18.12 18.21 18.00 131,600 18.14 17.36
13-02-13 18.22 18.26 18.08 85,000 18.17 17.39
13-02-12 18.11 18.31 18.09 84,400 18.20 17.42
13-02-11 18.20 18.25 18.08 53,400 18.15 17.37
13-02-08 18.31 18.35 18.17 66,300 18.22 17.43
13-02-07 18.46 18.46 18.06 49,400 18.24 17.45
13-02-06 18.41 18.52 18.26 59,400 18.49 17.69
13-02-05 18.40 18.56 18.29 79,500 18.49 17.69
Date Open High Low Vol Cls adjCls
13-02-04 18.45 18.53 18.18 82,400 18.23 17.44
13-02-01 18.73 18.78 18.58 133,500 18.58 17.78
13-01-31 18.47 18.85 18.46 131,200 18.69 17.88
13-01-30 18.63 18.70 18.34 184,500 18.46 17.66
13-01-29 18.57 18.79 18.53 263,000 18.61 17.81
13-01-28 18.70 18.80 18.50 207,300 18.59 17.79
13-01-25 18.71 18.78 18.59 163,500 18.64 17.84
13-01-24 18.48 18.73 18.48 199,000 18.61 17.81
13-01-23 18.66 18.81 18.49 176,700 18.49 17.69
Date Open High Low Vol Cls adjCls
13-01-22 18.55 18.71 18.55 424,200 18.62 17.82
13-01-18 18.76 18.81 18.54 252,400 18.56 17.76
13-01-17 18.79 18.93 18.70 124,200 18.78 17.97
13-01-16 18.58 18.72 18.58 74,200 18.66 17.86
13-01-15 18.40 18.68 18.40 64,500 18.66 17.86
13-01-14 18.59 18.63 18.44 77,000 18.51 17.71
13-01-11 18.55 18.68 18.40 66,000 18.61 17.81
13-01-10 18.60 18.65 18.39 83,400 18.55 17.75
13-01-09 18.35 18.57 18.27 99,700 18.54 17.74
Date Open High Low Vol Cls adjCls
13-01-08 18.21 18.40 18.10 89,600 18.27 17.48
13-01-07 18.27 18.38 18.21 70,700 18.28 17.49
13-01-04 18.43 18.49 18.28 97,900 18.36 17.57
13-01-03 18.46 18.57 18.25 133,700 18.32 17.53
13-01-02 18.05 18.68 18.05 260,200 18.49 17.69
12-12-31 17.52 17.87 17.42 119,100 17.77 17.00
12-12-28 17.50 17.79 17.50 67,000 17.50 16.75
12-12-27 17.50 17.67 17.49 177,000 17.62 16.86
12-12-26 17.51 17.68 17.48 92,400 17.51 16.76
Date Open High Low Vol Cls adjCls
12-12-24 17.48 17.59 17.46 38,100 17.51 16.76
12-12-21 17.25 17.59 17.25 435,500 17.58 16.82
12-12-20 17.23 17.43 17.19 102,000 17.41 16.66
12-12-19 17.30 17.37 17.15 55,300 17.26 16.52
12-12-18 16.98 17.25 16.89 118,400 17.25 16.51
12-12-17 16.70 16.99 16.70 86,000 16.94 16.21
12-12-14 16.53 16.86 16.53 188,400 16.66 15.94
12-12-13 16.57 16.65 16.40 115,200 16.55 15.84
12-12-12 16.94 16.99 16.57 62,800 16.60 15.88
Date Open High Low Vol Cls adjCls
12-12-11 16.93 16.93 16.62 144,500 16.84 16.11
12-12-10 16.78 16.82 16.61 127,700 16.78 16.06
12-12-07 16.89 16.92 16.75 125,700 16.78 16.06
12-12-06 16.70 16.86 16.58 127,700 16.75 16.03
12-12-05 16.86 16.88 16.64 162,400 16.72 16.00
12-12-04 16.68 16.87 16.60 119,900 16.75 16.03
12-12-03 16.48 16.72 16.40 191,500 16.61 15.89
12-11-30 16.32 16.39 16.04 301,000 16.29 15.59
12-11-29 16.35 16.48 16.15 108,700 16.25 15.55
Date Open High Low Vol Cls adjCls
12-11-28 16.17 16.31 15.99 100,100 16.19 15.49
12-11-27 16.51 16.65 16.31 145,400 16.35 15.58
12-11-26 16.12 16.75 16.12 206,600 16.57 15.79
12-11-23 15.97 16.26 15.88 61,400 16.24 15.47
12-11-21 15.87 16.00 15.79 88,500 15.93 15.18
12-11-20 15.78 15.98 15.66 104,900 15.86 15.11
12-11-19 15.51 15.84 15.31 97,700 15.82 15.07
12-11-16 15.17 15.51 15.05 146,000 15.30 14.58
12-11-15 15.33 15.51 15.07 123,800 15.22 14.50
Date Open High Low Vol Cls adjCls
12-11-14 15.87 15.94 15.22 107,400 15.31 14.59
12-11-13 15.90 16.09 15.64 169,300 15.82 15.07
12-11-12 15.78 16.10 15.76 107,000 15.91 15.16
12-11-09 15.44 15.85 15.31 147,200 15.67 14.93
12-11-08 15.45 15.77 15.34 145,800 15.54 14.81
12-11-07 15.77 15.77 15.20 113,400 15.45 14.72
12-11-06 15.89 16.15 15.79 98,400 15.94 15.19
12-11-05 15.45 15.95 15.30 131,700 15.75 15.01
12-11-02 15.90 15.90 15.33 112,000 15.41 14.68
Date Open High Low Vol Cls adjCls
12-11-01 15.49 15.88 15.43 177,000 15.72 14.98
12-10-31 15.25 15.52 15.18 118,800 15.42 14.69
12-10-26 15.08 15.33 15.00 130,300 15.20 14.48
12-10-25 15.38 15.49 15.02 134,900 15.07 14.36
12-10-24 15.47 15.61 15.04 124,200 15.26 14.54
12-10-23 14.50 15.83 13.93 419,200 15.46 14.73
12-10-22 15.73 15.95 15.72 91,100 15.92 15.17
12-10-19 15.93 15.96 15.68 71,800 15.81 15.06
12-10-18 16.18 16.26 16.06 70,600 16.08 15.32
Date Open High Low Vol Cls adjCls
12-10-17 16.07 16.33 15.99 118,700 16.19 15.43
12-10-16 15.94 16.10 15.87 123,800 16.00 15.25
12-10-15 15.76 15.86 15.50 68,500 15.79 15.04
12-10-12 15.71 15.89 15.71 115,000 15.73 14.99
12-10-11 15.81 15.92 15.70 47,300 15.72 14.98
12-10-10 15.76 15.80 15.64 66,400 15.70 14.96
12-10-09 16.01 16.01 15.64 187,700 15.70 14.96
12-10-08 16.09 16.22 15.98 98,000 16.00 15.25
12-10-05 16.42 16.66 16.07 106,400 16.12 15.36
Date Open High Low Vol Cls adjCls
12-10-04 16.26 16.48 16.18 98,600 16.38 15.61
12-10-03 16.30 16.35 16.09 123,400 16.19 15.43
12-10-02 16.28 16.31 15.91 87,700 16.23 15.46
12-10-01 16.43 16.70 16.10 100,400 16.16 15.40
12-09-28 16.42 16.52 16.26 68,700 16.33 15.56
12-09-27 16.41 16.67 16.19 65,500 16.53 15.75
12-09-26 16.59 16.63 16.27 60,900 16.33 15.56
12-09-25 17.28 17.38 16.62 87,000 16.65 15.86
12-09-24 17.08 17.32 16.93 52,200 17.18 16.37
Date Open High Low Vol Cls adjCls
12-09-21 17.10 17.28 17.01 161,700 17.17 16.36
12-09-20 17.01 17.10 16.82 64,300 16.88 16.08
12-09-19 17.18 17.33 17.05 77,200 17.15 16.34
12-09-18 17.00 17.25 16.93 68,200 17.18 16.37
12-09-17 17.23 17.34 16.93 65,700 17.09 16.28
12-09-14 17.02 17.48 16.98 180,600 17.33 16.51
12-09-13 16.64 17.21 16.48 139,900 17.02 16.22
12-09-12 16.45 16.64 16.30 78,700 16.64 15.85
12-09-11 16.18 16.50 16.08 102,400 16.41 15.64
Date Open High Low Vol Cls adjCls
12-09-10 16.24 16.39 16.14 110,500 16.20 15.44
12-09-07 16.38 16.40 16.21 76,600 16.30 15.53
12-09-06 16.24 16.46 16.18 120,600 16.30 15.53
12-09-05 16.11 16.30 15.96 121,900 16.12 15.36
12-09-04 16.00 16.23 15.73 100,500 16.16 15.40
12-08-31 15.98 16.02 15.76 108,000 15.96 15.21
12-08-30 15.89 15.90 15.66 69,900 15.80 15.05
12-08-29 16.05 16.23 15.96 131,300 16.13 15.30
12-08-28 16.01 16.11 15.92 103,600 16.05 15.23
Date Open High Low Vol Cls adjCls
12-08-27 16.11 16.15 15.86 56,600 16.02 15.20
12-08-24 16.10 16.29 15.87 64,300 16.01 15.19
12-08-23 16.44 16.48 16.13 78,200 16.13 15.30
12-08-22 16.44 16.53 16.28 94,800 16.46 15.62
12-08-21 16.78 16.85 16.44 83,600 16.45 15.61
12-08-20 16.85 16.90 16.66 64,900 16.79 15.93
12-08-17 16.65 16.92 16.49 88,500 16.90 16.03
12-08-16 16.24 16.72 16.13 136,500 16.69 15.83
12-08-15 16.00 16.25 16.00 171,000 16.22 15.39
Date Open High Low Vol Cls adjCls
12-08-14 16.24 16.33 15.97 84,600 16.08 15.25
12-08-13 16.15 16.25 15.83 63,000 16.18 15.35
12-08-10 16.15 16.38 16.15 52,200 16.21 15.38
12-08-09 15.94 16.32 15.12 164,900 16.22 15.39
12-08-08 15.85 16.08 15.78 138,700 15.94 15.12
12-08-07 14.74 16.07 14.69 197,900 15.94 15.12
12-08-06 14.64 14.83 14.48 88,500 14.50 13.76
12-08-03 14.46 15.03 14.39 119,600 14.66 13.91
12-08-02 14.11 14.35 14.04 85,400 14.23 13.50
Date Open High Low Vol Cls adjCls
12-08-01 14.77 14.82 14.22 172,400 14.22 13.49
12-07-31 14.53 14.74 14.52 152,400 14.65 13.90
12-07-30 14.64 14.77 14.43 78,900 14.53 13.78
12-07-27 14.26 14.73 14.10 131,900 14.61 13.86
12-07-26 13.98 14.21 13.91 90,000 14.15 13.42
12-07-25 13.77 14.00 13.69 93,800 13.79 13.08
12-07-24 13.98 14.03 13.58 106,000 13.66 12.96
12-07-23 13.78 14.07 13.72 136,600 13.89 13.18
12-07-20 13.78 13.98 13.68 92,600 13.81 13.10
Date Open High Low Vol Cls adjCls
12-07-19 14.00 14.19 13.91 45,900 13.91 13.20
12-07-18 13.46 13.98 13.46 51,600 13.97 13.25
12-07-17 13.50 13.61 13.39 114,500 13.45 12.76
12-07-16 13.48 13.55 13.37 77,300 13.44 12.75
12-07-13 13.31 13.57 13.25 97,700 13.50 12.81
12-07-12 12.99 13.44 12.76 107,300 13.29 12.61
12-07-11 13.41 13.41 13.01 134,800 13.03 12.36
12-07-10 13.70 13.89 13.33 99,200 13.37 12.68
12-07-09 13.43 13.63 13.34 236,300 13.56 12.86
Date Open High Low Vol Cls adjCls
12-07-06 13.73 13.80 13.42 112,000 13.47 12.78
12-07-05 13.75 13.94 13.71 85,600 13.90 13.19
12-07-03 13.43 13.81 13.43 69,200 13.81 13.10
12-07-02 13.58 13.58 13.26 127,200 13.46 12.77
12-06-29 13.66 13.66 13.45 172,500 13.57 12.87
12-06-28 13.31 13.42 13.18 121,000 13.32 12.64
12-06-27 13.25 13.56 13.25 131,100 13.45 12.76
12-06-26 13.19 13.28 13.11 110,900 13.22 12.54
12-06-25 13.20 13.32 13.06 78,300 13.15 12.48
Date Open High Low Vol Cls adjCls
12-06-22 13.52 13.54 13.35 228,500 13.37 12.68
12-06-21 13.85 13.95 13.38 75,400 13.43 12.74
12-06-20 14.13 14.15 13.87 43,600 13.90 13.19
12-06-19 13.44 14.21 13.44 107,600 14.17 13.44
12-06-18 13.50 13.56 13.31 103,300 13.41 12.72
12-06-15 13.29 13.54 13.12 172,300 13.49 12.80
12-06-14 13.26 13.47 13.10 110,900 13.21 12.53
12-06-13 13.51 13.61 13.18 92,600 13.25 12.57
12-06-12 13.45 13.53 13.22 54,000 13.52 12.83
Date Open High Low Vol Cls adjCls
12-06-11 14.03 14.04 13.34 87,500 13.36 12.67
12-06-08 13.74 13.95 13.60 69,100 13.88 13.17
12-06-07 14.06 14.13 13.73 139,200 13.79 13.08
12-06-06 13.82 13.95 13.73 79,100 13.85 13.14
12-06-05 13.41 13.71 13.32 244,200 13.70 13.00
12-06-04 13.37 13.51 13.21 97,300 13.51 12.82
12-06-01 13.65 13.69 13.27 124,100 13.31 12.63
12-05-31 13.99 14.07 13.78 251,300 13.93 13.22
12-05-30 14.05 14.17 13.93 264,200 14.00 13.28
Date Open High Low Vol Cls adjCls
12-05-29 14.18 14.44 14.16 311,700 14.30 13.50
12-05-25 14.20 14.26 14.04 123,800 14.09 13.30
12-05-24 14.40 14.47 14.10 153,400 14.21 13.41
12-05-23 14.34 14.46 14.18 373,000 14.38 13.58
12-05-22 14.91 14.92 14.40 167,600 14.49 13.68
12-05-21 14.81 15.05 14.68 75,800 14.95 14.11
12-05-18 14.99 15.08 14.61 148,100 14.73 13.91
12-05-17 15.52 15.52 15.00 120,900 15.00 14.16
12-05-16 15.50 15.73 15.44 189,800 15.45 14.59
Date Open High Low Vol Cls adjCls
12-05-15 15.32 15.54 15.23 291,000 15.41 14.55
12-05-14 15.50 15.59 15.28 96,100 15.38 14.52
12-05-11 15.97 16.13 15.66 127,000 15.73 14.85
12-05-10 15.99 16.15 15.90 102,300 16.15 15.25
12-05-09 15.74 15.98 15.61 68,400 15.85 14.96
12-05-08 15.81 16.00 15.65 84,500 15.97 15.08
12-05-07 15.69 16.11 15.62 109,000 15.97 15.08
12-05-04 15.83 15.99 15.71 149,400 15.78 14.90
12-05-03 16.11 16.38 15.84 113,000 15.93 15.04
Date Open High Low Vol Cls adjCls
12-05-02 15.61 16.14 15.61 117,000 16.12 15.22
12-05-01 15.99 16.18 15.77 158,000 15.78 14.90
12-04-30 16.36 16.43 15.95 80,000 15.99 15.10
12-04-27 15.97 16.38 15.92 66,600 16.38 15.46
12-04-26 15.62 16.00 15.54 106,700 15.92 15.03
12-04-25 15.82 15.88 15.60 130,200 15.66 14.78
12-04-24 15.32 15.62 15.26 83,500 15.59 14.72
12-04-23 15.36 15.39 15.13 130,400 15.27 14.42
12-04-20 15.66 15.76 15.56 87,700 15.65 14.77
Date Open High Low Vol Cls adjCls
12-04-19 15.49 15.66 15.35 126,300 15.51 14.64
12-04-18 15.74 15.80 15.30 123,500 15.47 14.60
12-04-17 15.77 16.03 15.77 97,700 15.86 14.97
12-04-16 15.44 15.77 15.34 65,100 15.65 14.77
12-04-13 15.42 15.49 15.24 78,300 15.36 14.50
12-04-12 15.40 15.70 15.40 170,500 15.52 14.65
12-04-11 15.45 15.50 15.28 117,900 15.43 14.57
12-04-10 15.74 15.75 15.22 118,300 15.27 14.42
12-04-09 16.06 16.08 15.75 125,700 15.75 14.87
Date Open High Low Vol Cls adjCls
12-04-05 16.25 16.35 16.24 89,300 16.33 15.42
12-04-04 16.28 16.35 16.13 137,800 16.27 15.36
12-04-03 16.34 16.49 16.30 130,000 16.44 15.52
12-04-02 16.20 16.39 16.12 119,800 16.36 15.44
12-03-30 16.24 16.24 16.00 123,900 16.20 15.29
12-03-29 16.09 16.17 15.91 153,400 16.09 15.19
12-03-28 16.21 16.29 16.09 167,700 16.25 15.34
12-03-27 16.30 16.38 16.14 181,200 16.14 15.24
12-03-26 16.13 16.31 16.06 217,100 16.31 15.40
Date Open High Low Vol Cls adjCls
12-03-23 15.85 16.04 15.73 120,800 15.90 15.01
12-03-22 15.91 15.95 15.58 155,200 15.81 14.93
12-03-21 16.05 16.15 15.92 178,800 16.01 15.11
12-03-20 16.14 16.25 15.86 121,400 15.99 15.10
12-03-19 15.93 16.30 15.92 214,300 16.26 15.35
12-03-16 15.80 16.13 15.77 295,000 16.00 15.10
12-03-15 15.28 15.79 15.23 262,800 15.78 14.90
12-03-14 15.15 15.28 15.08 233,000 15.26 14.41
12-03-13 15.14 15.23 15.03 231,300 15.15 14.30
Date Open High Low Vol Cls adjCls
12-03-12 15.25 15.28 15.01 41,600 15.01 14.17
12-03-09 15.35 15.64 15.23 153,900 15.29 14.37
12-03-08 15.60 15.76 15.31 238,600 15.33 14.41
12-03-07 16.70 16.70 15.26 351,900 15.45 14.52
12-03-06 16.85 16.98 16.64 127,000 16.72 15.71
12-03-05 17.11 17.18 16.90 99,500 17.09 16.06
12-03-02 17.30 17.45 17.06 174,300 17.18 16.14
12-03-01 17.39 17.65 17.25 107,000 17.28 16.24
12-02-29 17.64 17.73 17.26 118,600 17.27 16.23
Date Open High Low Vol Cls adjCls
12-02-28 17.70 17.76 17.40 56,600 17.55 16.49
12-02-27 17.55 17.80 17.41 79,500 17.67 16.60
12-02-24 17.94 17.96 17.75 33,300 17.78 16.71
12-02-23 17.90 17.99 17.54 157,800 17.88 16.80
12-02-22 17.97 18.20 17.84 374,100 17.84 16.76
12-02-21 17.85 18.16 17.82 62,800 18.03 16.94
12-02-17 17.94 17.95 17.72 101,500 17.77 16.70
12-02-16 17.50 17.85 17.47 89,600 17.81 16.74
12-02-15 17.67 17.68 17.41 106,500 17.48 16.43
Date Open High Low Vol Cls adjCls
12-02-14 17.60 17.70 17.45 58,300 17.60 16.54
12-02-13 17.25 17.70 17.13 405,300 17.69 16.62
12-02-10 17.25 17.38 17.06 46,100 17.06 16.03
12-02-09 17.55 17.55 17.43 133,100 17.49 16.44
12-02-08 17.58 17.72 17.45 357,500 17.54 16.48
12-02-07 17.53 17.60 17.36 120,900 17.55 16.49
12-02-06 17.38 17.58 17.38 61,400 17.50 16.45
12-02-03 17.56 17.62 17.45 125,500 17.49 16.44
12-02-02 17.13 17.32 17.03 82,800 17.22 16.18
Date Open High Low Vol Cls adjCls
12-02-01 16.58 17.18 16.41 231,100 17.12 16.09
12-01-31 16.50 16.57 16.29 69,700 16.41 15.42
12-01-30 16.32 16.56 16.24 52,400 16.37 15.38
12-01-27 16.39 16.63 16.30 124,400 16.50 15.51
12-01-26 16.62 16.64 16.41 30,600 16.48 15.49
12-01-25 16.30 16.65 16.14 62,400 16.53 15.53
12-01-24 16.27 16.40 16.19 199,100 16.37 15.38
12-01-23 16.56 16.65 16.30 97,800 16.44 15.45
12-01-20 16.58 16.65 16.48 97,700 16.58 15.58
Date Open High Low Vol Cls adjCls
12-01-19 17.02 17.02 16.47 118,700 16.64 15.64
12-01-18 16.68 16.96 16.57 127,900 16.96 15.94
12-01-17 16.68 16.80 16.58 219,600 16.68 15.67
12-01-13 16.45 16.60 16.34 100,900 16.55 15.55
12-01-12 16.63 16.73 16.46 69,900 16.67 15.67
12-01-11 16.47 16.65 16.34 84,200 16.54 15.54
12-01-10 16.50 16.55 16.36 70,100 16.49 15.50
12-01-09 16.44 16.44 16.05 69,100 16.23 15.25
12-01-06 16.39 16.55 16.11 95,300 16.29 15.31
Date Open High Low Vol Cls adjCls
12-01-05 15.97 16.38 15.73 91,600 16.35 15.36
12-01-04 15.85 16.26 15.78 114,300 16.05 15.08
12-01-03 15.82 16.13 15.80 117,000 16.01 15.04
11-12-30 15.46 15.63 15.35 94,700 15.37 14.44
11-12-29 15.29 15.56 15.26 83,000 15.52 14.58
11-12-28 15.69 15.83 15.20 119,900 15.24 14.32
11-12-27 15.73 15.86 15.61 48,300 15.75 14.80
11-12-23 15.80 15.88 15.71 58,800 15.78 14.83
11-12-22 15.97 16.03 15.74 67,100 15.80 14.85
Date Open High Low Vol Cls adjCls
11-12-21 15.71 15.90 15.41 104,800 15.88 14.92
11-12-20 15.49 15.80 15.46 129,800 15.76 14.81
11-12-19 15.43 15.66 15.02 101,600 15.08 14.17
11-12-16 15.27 15.62 15.02 351,700 15.24 14.32
11-12-15 15.26 15.30 14.93 93,500 15.13 14.22
11-12-14 15.37 15.48 14.91 113,000 14.97 14.07
11-12-13 16.07 16.29 15.42 75,400 15.46 14.53
11-12-12 16.11 16.11 15.67 99,300 15.88 14.92
11-12-09 15.64 16.41 15.60 116,900 16.31 15.33
Date Open High Low Vol Cls adjCls
11-12-08 16.05 16.14 15.50 112,300 15.55 14.61
11-12-07 16.08 16.34 15.78 60,300 16.24 15.26
11-12-06 16.34 16.45 16.03 114,800 16.22 15.24
11-12-05 16.23 16.31 15.98 196,300 16.25 15.27
11-12-02 16.54 16.62 15.85 115,400 15.93 14.97
11-12-01 16.42 16.71 16.22 124,700 16.25 15.27
11-11-30 15.86 16.48 15.86 273,900 16.46 15.47
11-11-29 15.39 15.50 15.12 74,400 15.19 14.27
11-11-28 15.12 15.42 15.04 142,700 15.31 14.39
Date Open High Low Vol Cls adjCls
11-11-25 14.73 14.94 14.50 95,900 14.50 13.63
11-11-23 15.10 15.14 14.76 163,600 14.78 13.89
11-11-22 15.10 15.49 15.00 179,500 15.19 14.27
11-11-21 15.13 15.22 14.97 50,200 15.10 14.19
11-11-18 15.54 15.63 15.39 59,900 15.58 14.58
11-11-17 15.82 15.98 15.38 139,900 15.52 14.52
11-11-16 16.06 16.36 15.76 115,200 15.78 14.76
11-11-15 15.82 16.34 15.68 85,200 16.33 15.28
11-11-14 16.26 16.26 15.76 108,400 15.88 14.86
Date Open High Low Vol Cls adjCls
11-11-11 16.13 16.41 16.05 78,200 16.34 15.29
11-11-10 16.04 16.16 15.68 73,700 15.89 14.87
11-11-09 15.98 16.18 15.71 153,200 15.74 14.72
11-11-08 16.44 16.57 15.91 114,100 16.53 15.46
11-11-07 16.06 16.30 15.70 116,000 16.27 15.22
11-11-04 16.12 16.25 15.81 210,900 16.07 15.03
11-11-03 15.87 16.48 15.31 362,700 16.30 15.25
11-11-02 16.61 17.57 15.55 955,800 15.64 14.63
11-11-01 15.41 15.94 14.46 474,000 14.95 13.99
Date Open High Low Vol Cls adjCls
11-10-31 16.55 16.78 16.13 149,400 16.14 15.10
11-10-28 16.99 17.17 16.83 157,400 16.85 15.76
11-10-27 16.59 17.55 16.36 274,100 17.05 15.95
11-10-26 15.95 16.27 15.58 194,000 16.15 15.11
11-10-25 15.79 15.85 15.45 139,400 15.62 14.61
11-10-24 15.64 16.13 15.56 169,600 16.00 14.97
11-10-21 15.34 15.59 15.15 101,100 15.57 14.57
11-10-20 15.13 15.13 14.54 79,000 15.05 14.08
11-10-19 15.29 15.59 15.02 77,600 15.10 14.13
Date Open High Low Vol Cls adjCls
11-10-18 14.80 15.51 14.61 154,300 15.40 14.41
11-10-17 15.02 15.09 14.62 79,900 14.71 13.76
11-10-14 15.25 15.31 15.06 137,400 15.18 14.20
11-10-13 15.23 15.35 14.98 141,100 15.09 14.12
11-10-12 15.19 15.48 15.02 320,500 15.38 14.39
11-10-11 15.01 15.45 14.93 196,300 15.12 14.14
11-10-10 15.02 15.30 14.84 198,000 15.17 14.19
11-10-07 15.03 15.08 14.32 185,000 14.66 13.71
11-10-06 14.52 15.00 14.47 140,000 14.97 14.00
Date Open High Low Vol Cls adjCls
11-10-05 14.51 14.77 14.25 84,400 14.63 13.69
11-10-04 13.24 14.53 13.16 262,000 14.51 13.57
11-10-03 14.09 14.44 13.40 193,400 13.41 12.54
11-09-30 14.31 14.93 14.20 149,200 14.26 13.34
11-09-29 14.54 14.69 14.16 93,200 14.58 13.64
11-09-28 14.99 15.06 14.17 132,600 14.20 13.28
11-09-27 14.79 15.25 14.55 207,100 15.04 14.07
11-09-26 14.06 14.43 13.66 127,600 14.37 13.44
11-09-23 13.53 14.13 13.53 178,900 13.90 13.00
Date Open High Low Vol Cls adjCls
11-09-22 13.54 13.86 13.25 224,600 13.56 12.69
11-09-21 14.50 14.63 13.98 155,300 14.02 13.12
11-09-20 15.04 15.19 14.54 105,200 14.55 13.61
11-09-19 14.79 15.17 14.68 107,800 15.01 14.04
11-09-16 15.51 15.51 15.08 151,200 15.16 14.18
11-09-15 15.11 15.35 14.78 103,600 15.31 14.32
11-09-14 14.82 15.18 14.49 160,100 14.97 14.00
11-09-13 14.66 14.88 14.40 253,700 14.71 13.76
11-09-12 14.34 14.66 14.23 237,100 14.57 13.63
Date Open High Low Vol Cls adjCls
11-09-09 15.22 15.34 14.40 249,100 14.53 13.59
11-09-08 15.38 15.66 15.26 394,000 15.47 14.47
11-09-07 15.02 15.57 14.87 278,200 15.56 14.56
11-09-06 14.16 14.78 14.08 233,300 14.75 13.80
11-09-02 15.00 15.21 14.64 252,400 14.71 13.76
11-09-01 15.83 16.09 15.25 238,200 15.40 14.41
11-08-31 15.88 16.08 15.63 154,700 15.80 14.78
11-08-30 15.51 15.88 15.40 124,500 15.77 14.75
11-08-29 15.02 15.66 14.97 79,800 15.63 14.62
Date Open High Low Vol Cls adjCls
11-08-26 14.38 14.92 14.18 119,200 14.84 13.88
11-08-25 14.92 14.97 14.33 178,800 14.46 13.53
11-08-24 14.54 14.84 14.31 47,800 14.80 13.85
11-08-23 14.07 14.64 13.99 136,400 14.64 13.63
11-08-22 14.47 14.47 13.94 222,500 14.01 13.04
11-08-19 14.00 14.68 13.91 213,400 14.11 13.14
11-08-18 14.47 14.65 14.12 315,900 14.27 13.29
11-08-17 15.26 15.40 14.84 93,400 14.99 13.96
11-08-16 15.21 15.34 14.91 132,000 15.16 14.11
Date Open High Low Vol Cls adjCls
11-08-15 15.06 15.48 14.95 163,900 15.45 14.38
11-08-12 14.97 15.10 14.65 135,400 14.84 13.82
11-08-11 14.51 15.12 14.30 374,700 14.85 13.83
11-08-10 14.97 15.35 14.38 459,800 14.40 13.41
11-08-09 14.29 15.46 13.67 663,000 15.44 14.37
11-08-08 14.44 14.99 13.86 426,100 13.98 13.02
11-08-05 15.43 15.43 14.54 189,200 14.83 13.81
11-08-04 15.82 15.82 15.22 422,800 15.27 14.22
11-08-03 17.30 17.31 14.84 586,000 16.11 15.00
Date Open High Low Vol Cls adjCls
11-08-02 17.40 17.53 16.47 231,800 16.54 15.40
11-08-01 17.88 17.88 17.37 113,200 17.54 16.33
11-07-29 17.17 17.76 17.02 147,200 17.66 16.44
11-07-28 17.82 18.02 17.30 132,700 17.41 16.21
11-07-27 18.35 18.35 17.78 176,800 17.82 16.59
11-07-26 18.51 18.51 18.25 108,600 18.43 17.16
11-07-25 18.75 19.04 18.45 135,600 18.51 17.23
11-07-22 19.12 19.19 18.78 94,800 19.00 17.69
11-07-21 19.13 19.32 19.01 68,700 19.14 17.82
Date Open High Low Vol Cls adjCls
11-07-20 19.14 19.14 18.88 26,400 18.99 17.68
11-07-19 19.29 19.49 18.97 90,100 19.11 17.79
11-07-18 19.05 19.17 18.83 106,100 19.09 17.77
11-07-15 19.05 19.14 18.86 81,500 19.11 17.79
11-07-14 19.59 19.62 18.91 96,600 18.95 17.64
11-07-13 18.96 19.61 18.94 111,200 19.50 18.15
11-07-12 18.80 19.03 18.73 96,200 18.88 17.58
11-07-11 18.95 19.02 18.69 80,000 18.88 17.58
11-07-08 19.11 19.37 19.05 112,400 19.23 17.90
Date Open High Low Vol Cls adjCls
11-07-07 19.52 19.73 19.23 160,100 19.36 18.02
11-07-06 19.48 19.48 19.21 146,800 19.38 18.04
11-07-05 19.62 19.68 19.41 135,900 19.55 18.20
11-07-01 19.29 19.73 19.21 99,200 19.65 18.29
11-06-30 18.88 19.36 18.88 68,900 19.32 17.99
11-06-29 18.64 18.90 18.52 82,100 18.86 17.56
11-06-28 18.20 18.52 18.20 115,100 18.52 17.24
11-06-27 17.85 18.30 17.71 142,700 18.26 17.00
11-06-24 17.91 17.97 17.63 200,400 17.81 16.58
Date Open High Low Vol Cls adjCls
11-06-23 17.81 17.90 17.56 146,800 17.85 16.62
11-06-22 18.23 18.49 18.07 94,300 18.08 16.83
11-06-21 18.24 18.45 18.09 86,800 18.38 17.11
11-06-20 18.00 18.20 17.98 81,300 18.13 16.88
11-06-17 18.31 18.50 18.00 162,300 18.10 16.85
11-06-16 17.97 18.24 17.85 188,300 18.21 16.95
11-06-15 17.81 18.03 17.73 116,700 17.94 16.70
11-06-14 18.00 18.21 17.81 77,700 18.05 16.80
11-06-13 17.93 17.93 17.66 73,600 17.76 16.53
Date Open High Low Vol Cls adjCls
11-06-10 18.07 18.13 17.70 85,300 17.82 16.59
11-06-09 18.16 18.35 18.00 60,800 18.20 16.94
11-06-08 18.22 18.40 18.07 170,300 18.10 16.85
11-06-07 18.48 18.57 18.27 59,500 18.31 17.05
11-06-06 18.59 18.72 18.22 72,800 18.31 17.05
11-06-03 18.61 18.79 18.50 123,600 18.64 17.35
11-06-02 18.89 19.10 18.86 99,400 18.98 17.67
11-06-01 19.55 19.55 18.76 319,600 18.88 17.58
11-05-31 19.69 19.69 19.28 170,100 19.64 18.29
Date Open High Low Vol Cls adjCls
11-05-27 19.50 19.78 19.42 41,500 19.57 18.22
11-05-26 19.15 19.38 18.99 48,200 19.36 18.02
11-05-25 18.91 19.34 18.91 52,200 19.24 17.91
11-05-24 19.10 19.19 18.77 160,700 19.01 17.70
11-05-23 18.52 19.12 18.49 115,700 19.00 17.69
11-05-20 19.02 19.17 18.94 114,400 18.98 17.67
11-05-19 19.29 19.40 18.87 83,400 19.12 17.80
11-05-18 18.95 19.26 18.74 138,800 19.11 17.79
11-05-17 18.85 19.09 18.70 85,900 18.95 17.58
Date Open High Low Vol Cls adjCls
11-05-16 19.27 19.41 19.00 114,100 19.04 17.66
11-05-13 20.00 20.08 19.26 157,100 19.41 18.00
11-05-12 20.22 20.35 19.72 177,000 20.00 18.55
11-05-11 20.44 20.53 19.98 150,300 20.28 18.81
11-05-10 21.00 21.00 20.32 226,200 20.56 19.07
11-05-09 19.45 19.84 19.43 56,000 19.73 18.30
11-05-06 19.85 19.99 19.38 73,300 19.47 18.06
11-05-05 19.24 19.92 19.14 111,200 19.52 18.11
11-05-04 19.90 19.92 19.32 84,000 19.45 18.04
Date Open High Low Vol Cls adjCls
11-05-03 20.03 20.10 19.79 97,000 19.88 18.44
11-05-02 20.29 20.37 20.02 130,000 20.10 18.64
11-04-29 20.15 20.30 19.98 69,000 20.21 18.75
11-04-28 20.13 20.24 19.85 55,700 20.07 18.62
11-04-27 19.93 20.20 19.85 103,400 20.15 18.69
11-04-26 19.45 20.00 19.44 74,800 19.79 18.36
11-04-25 19.29 19.39 19.14 54,600 19.36 17.96
11-04-21 19.36 19.36 19.16 31,400 19.33 17.93
11-04-20 19.40 19.40 19.03 87,800 19.22 17.83
Date Open High Low Vol Cls adjCls
11-04-19 19.13 19.37 18.92 61,700 19.03 17.65
11-04-18 18.72 19.03 18.72 122,100 19.02 17.64
11-04-15 18.73 19.06 18.66 87,100 19.00 17.62
11-04-14 18.18 18.84 18.15 279,400 18.77 17.41
11-04-13 18.64 18.64 18.10 173,800 18.40 17.07
11-04-12 18.72 19.04 18.46 54,600 18.49 17.15
11-04-11 19.15 19.27 18.78 48,200 18.90 17.53
11-04-08 19.71 19.71 19.10 65,600 19.17 17.78
11-04-07 19.80 20.13 19.63 93,000 19.64 18.22
Date Open High Low Vol Cls adjCls
11-04-06 19.75 19.79 19.50 54,500 19.76 18.33
11-04-05 19.57 19.76 19.44 37,100 19.58 18.16
11-04-04 19.72 19.80 19.52 45,900 19.64 18.22
11-04-01 19.37 19.64 19.18 115,000 19.63 18.21
11-03-31 19.18 19.42 19.08 129,800 19.23 17.84
11-03-30 19.10 19.25 18.95 80,200 19.21 17.82
11-03-29 18.73 19.08 18.62 76,400 18.97 17.60
11-03-28 19.05 19.06 18.68 74,500 18.72 17.36
11-03-25 18.94 19.31 18.80 71,200 18.94 17.57
Date Open High Low Vol Cls adjCls
11-03-24 18.91 18.96 18.62 41,400 18.83 17.47
11-03-23 18.73 18.92 18.53 126,500 18.77 17.41
11-03-22 18.76 18.85 18.59 49,300 18.80 17.44
11-03-21 18.17 18.91 18.17 82,500 18.69 17.34
11-03-18 17.83 18.02 17.65 178,700 17.96 16.66
11-03-17 17.82 17.88 17.60 46,600 17.63 16.35
11-03-16 17.67 17.88 17.42 111,200 17.51 16.24
11-03-15 17.49 17.89 17.48 59,200 17.74 16.46
11-03-14 17.85 18.23 17.79 44,500 17.98 16.68
Date Open High Low Vol Cls adjCls
11-03-11 18.15 18.34 17.95 72,600 18.15 16.84
11-03-10 18.71 18.71 18.20 109,300 18.24 16.92
11-03-09 18.98 19.28 18.86 110,100 19.06 17.68
11-03-08 18.78 19.24 18.50 80,800 19.03 17.65
11-03-07 19.21 19.21 18.51 97,600 18.79 17.43
11-03-04 19.36 19.50 18.73 105,300 19.14 17.75
11-03-03 19.13 19.46 19.01 121,200 19.37 17.97
11-03-02 19.78 20.00 18.67 187,200 18.92 17.55
11-03-01 19.10 19.57 18.68 224,900 19.03 17.59
Date Open High Low Vol Cls adjCls
11-02-28 18.99 19.39 18.68 114,600 18.97 17.53
11-02-25 18.45 18.83 18.16 78,200 18.82 17.39
11-02-24 18.07 18.42 17.94 75,900 18.31 16.92
11-02-23 18.50 18.50 17.89 68,800 18.04 16.67
11-02-22 18.95 19.07 18.34 80,800 18.50 17.10
11-02-18 19.28 19.28 19.08 80,000 19.14 17.69
11-02-17 19.09 19.34 19.09 61,700 19.13 17.68
11-02-16 18.74 19.14 18.59 70,800 19.14 17.69
11-02-15 18.99 19.10 18.65 121,500 18.69 17.27
Date Open High Low Vol Cls adjCls
11-02-14 18.94 19.30 18.85 78,300 19.10 17.65
11-02-11 18.51 18.99 18.51 50,500 18.98 17.54
11-02-10 18.42 18.80 18.42 276,000 18.62 17.21
11-02-09 18.26 18.61 18.23 124,000 18.40 17.00
11-02-08 18.17 18.39 18.05 59,000 18.38 16.99
11-02-07 17.88 18.50 17.88 48,000 18.23 16.85
11-02-04 18.00 18.17 17.75 110,200 17.85 16.50
11-02-03 18.17 18.29 17.87 40,300 18.13 16.76
11-02-02 18.51 18.51 18.12 43,500 18.22 16.84
Date Open High Low Vol Cls adjCls
11-02-01 18.23 18.87 18.09 95,700 18.60 17.19
11-01-31 18.12 18.29 17.95 100,500 18.05 16.68
11-01-28 18.67 18.71 17.99 119,100 18.05 16.68
11-01-27 18.93 18.93 18.53 65,200 18.72 17.30
11-01-26 18.63 19.25 18.63 103,900 18.96 17.52
11-01-25 18.50 18.65 18.32 50,200 18.62 17.21
11-01-24 18.69 18.84 18.49 108,800 18.59 17.18
11-01-21 18.65 18.68 18.46 81,100 18.64 17.23
11-01-20 18.70 18.88 18.39 57,100 18.55 17.14
Date Open High Low Vol Cls adjCls
11-01-19 19.49 19.56 18.77 74,300 18.84 17.41
11-01-18 19.85 19.90 19.33 102,800 19.54 18.06
11-01-14 19.91 19.94 19.50 122,200 19.93 18.42
11-01-13 19.92 20.00 19.71 126,700 19.91 18.40
11-01-12 19.50 19.88 19.31 103,700 19.86 18.35
11-01-11 19.44 19.47 19.11 43,000 19.29 17.83
11-01-10 19.01 19.41 18.79 83,300 19.28 17.82
11-01-07 19.16 19.16 18.57 134,300 19.08 17.63
11-01-06 19.67 19.67 18.91 142,900 19.13 17.68
Date Open High Low Vol Cls adjCls
11-01-05 19.72 19.82 19.43 106,500 19.73 18.23
11-01-04 20.50 20.50 19.51 108,700 19.74 18.24
11-01-03 20.31 20.79 20.24 117,000 20.53 18.97
10-12-31 20.11 20.36 20.01 80,800 20.13 18.60
10-12-30 20.49 20.72 20.14 131,500 20.15 18.62
10-12-29 20.47 20.59 20.46 35,500 20.47 18.92
10-12-28 20.67 20.70 20.47 57,800 20.47 18.92
10-12-27 20.49 20.69 20.48 60,500 20.60 19.04
10-12-23 20.64 20.73 20.52 67,700 20.59 19.03
Date Open High Low Vol Cls adjCls
10-12-22 20.88 20.94 20.50 78,100 20.61 19.05
10-12-21 20.92 20.98 20.72 75,600 20.78 19.20
10-12-20 20.68 21.19 20.57 174,400 20.77 19.20
10-12-17 20.12 20.58 19.77 241,600 20.57 19.01
10-12-16 20.13 20.44 19.88 130,200 20.16 18.63
10-12-15 20.08 20.56 20.05 130,500 20.08 18.56
10-12-14 19.97 20.26 19.94 85,500 20.07 18.55
10-12-13 20.10 20.31 19.80 98,200 19.84 18.34
10-12-10 20.11 20.18 19.92 113,200 20.06 18.54
Date Open High Low Vol Cls adjCls
10-12-09 20.00 20.10 19.63 94,500 20.03 18.51
10-12-08 19.70 20.00 19.70 141,000 19.87 18.36
10-12-07 19.30 19.76 19.21 112,900 19.60 18.11
10-12-06 18.94 19.18 18.75 65,800 19.07 17.62
10-12-03 18.88 19.10 18.81 109,200 19.01 17.57
10-12-02 18.90 19.04 18.72 54,100 18.97 17.53
10-12-01 18.88 19.02 18.75 103,100 18.84 17.41
10-11-30 18.30 18.53 18.14 103,000 18.45 17.05
10-11-29 18.30 18.69 18.21 50,000 18.60 17.19
Date Open High Low Vol Cls adjCls
10-11-26 18.47 18.65 18.46 34,900 18.50 17.10
10-11-24 18.02 18.65 17.99 86,700 18.62 17.21
10-11-23 17.80 17.91 17.61 76,700 17.81 16.46
10-11-22 18.00 18.29 17.80 88,200 18.10 16.73
10-11-19 18.02 18.23 17.84 94,500 18.11 16.74
10-11-18 17.70 18.27 17.70 155,200 18.12 16.75
10-11-17 17.25 17.30 17.14 114,400 17.30 15.99
10-11-16 16.96 17.53 16.91 185,700 17.28 15.90
10-11-15 17.40 17.55 17.10 50,800 17.14 15.78
Date Open High Low Vol Cls adjCls
10-11-12 17.20 17.43 17.20 71,900 17.30 15.92
10-11-11 17.16 17.62 17.11 34,700 17.44 16.05
10-11-10 17.22 17.54 16.98 163,300 17.40 16.02
10-11-09 17.37 17.51 17.04 173,600 17.16 15.79
10-11-08 17.28 17.59 17.28 121,400 17.40 16.02
10-11-05 17.57 17.73 17.23 140,300 17.35 15.97
10-11-04 17.14 17.60 17.10 177,100 17.52 16.13
10-11-03 17.55 17.55 16.57 95,800 16.86 15.52
10-11-02 17.09 17.51 16.85 68,000 17.44 16.05
Date Open High Low Vol Cls adjCls
10-11-01 17.09 17.40 16.56 98,600 16.85 15.51
10-10-29 17.02 17.41 16.88 48,100 17.10 15.74
10-10-28 17.15 17.29 16.88 61,400 17.12 15.76
10-10-27 17.38 17.43 16.70 110,100 16.94 15.59
10-10-26 17.48 17.92 17.40 82,300 17.57 16.17
10-10-25 18.09 18.35 17.56 112,600 17.63 16.23
10-10-22 17.71 18.01 17.69 73,200 17.99 16.56
10-10-21 17.74 18.02 17.28 110,200 17.69 16.28
10-10-20 17.24 17.76 17.20 77,100 17.69 16.28
Date Open High Low Vol Cls adjCls
10-10-19 17.30 17.62 16.95 86,000 17.10 15.74
10-10-18 17.43 17.70 17.32 62,200 17.60 16.20
10-10-15 17.76 17.78 17.30 111,900 17.43 16.04
10-10-14 17.68 17.85 17.37 74,000 17.49 16.10
10-10-13 17.27 17.76 17.11 79,800 17.64 16.24
10-10-12 17.17 17.31 16.93 67,600 17.16 15.79
10-10-11 17.50 17.68 17.26 60,100 17.27 15.90
10-10-08 17.26 17.64 17.14 70,500 17.53 16.14
10-10-07 17.15 17.47 16.91 114,500 17.20 15.83
Date Open High Low Vol Cls adjCls
10-10-06 17.19 17.30 16.82 110,400 16.97 15.62
10-10-05 16.29 17.31 16.24 201,400 17.25 15.88
10-10-04 16.10 16.23 15.89 94,200 16.14 14.86
10-10-01 16.31 16.33 15.97 78,200 16.18 14.89
10-09-30 16.23 16.31 15.86 114,900 16.11 14.83
10-09-29 16.09 16.42 15.98 121,300 16.04 14.76
10-09-28 16.42 16.48 15.81 109,600 16.20 14.91
10-09-27 16.39 16.53 16.17 52,800 16.34 15.04
10-09-24 15.85 16.34 15.80 91,700 16.34 15.04
Date Open High Low Vol Cls adjCls
10-09-23 15.88 16.11 15.45 92,900 15.57 14.33
10-09-22 16.22 16.47 16.03 83,400 16.13 14.85
10-09-21 16.61 16.79 16.20 134,200 16.20 14.91
10-09-20 16.04 16.73 15.84 99,700 16.67 15.34
10-09-17 16.31 16.34 15.68 141,400 16.02 14.75
10-09-16 16.03 16.07 15.60 69,500 16.03 14.75
10-09-15 15.91 16.20 15.64 56,400 16.11 14.83
10-09-14 16.34 16.34 15.96 94,600 16.00 14.73
10-09-13 15.90 16.43 15.90 103,100 16.35 15.05
Date Open High Low Vol Cls adjCls
10-09-10 15.74 15.95 15.60 59,800 15.77 14.52
10-09-09 15.77 15.79 15.31 51,000 15.63 14.39
10-09-08 15.47 15.77 15.37 105,900 15.55 14.31
10-09-07 16.07 16.14 15.38 100,300 15.41 14.18
10-09-03 15.89 16.18 15.79 94,600 16.12 14.84
10-09-02 15.50 15.77 15.31 112,800 15.71 14.46
10-09-01 15.03 15.52 14.85 153,800 15.50 14.27
10-08-31 14.68 15.04 14.53 226,300 14.87 13.69
10-08-30 15.15 15.22 14.73 170,800 14.74 13.57
Date Open High Low Vol Cls adjCls
10-08-27 15.01 15.33 14.81 328,100 15.27 14.05
10-08-26 15.28 15.35 14.75 178,600 14.82 13.64
10-08-25 15.41 15.41 15.04 83,800 15.17 13.96
10-08-24 15.24 15.71 15.13 187,900 15.62 14.31
10-08-23 15.88 16.20 15.48 191,300 15.56 14.26
10-08-20 15.14 15.88 15.11 226,000 15.84 14.51
10-08-19 15.78 15.79 15.22 180,100 15.25 13.97
10-08-18 15.14 15.95 15.08 138,200 15.83 14.51
10-08-17 15.07 15.29 14.93 182,200 15.11 13.85
Date Open High Low Vol Cls adjCls
10-08-16 14.80 15.16 14.80 129,800 15.01 13.75
10-08-13 15.14 15.28 14.86 145,500 14.90 13.65
10-08-12 14.86 15.32 14.85 264,500 15.25 13.97
10-08-11 15.09 15.21 14.80 261,800 15.13 13.86
10-08-10 15.93 15.99 15.47 119,200 15.51 14.21
10-08-09 16.28 16.28 15.92 81,900 16.18 14.83
10-08-06 15.84 16.23 15.61 151,400 16.17 14.82
10-08-05 16.66 16.66 16.01 101,800 16.07 14.72
10-08-04 15.80 16.95 15.75 265,800 16.76 15.36
Date Open High Low Vol Cls adjCls
10-08-03 16.15 16.26 15.81 74,400 15.83 14.51
10-08-02 16.01 16.30 15.82 88,800 16.19 14.83
10-07-30 16.06 16.33 15.69 166,300 15.71 14.40
10-07-29 16.19 16.47 15.78 112,000 16.35 14.98
10-07-28 16.29 16.57 15.76 139,700 15.94 14.61
10-07-27 16.82 16.91 16.22 149,800 16.42 15.05
10-07-26 15.85 16.69 15.70 225,700 16.62 15.23
10-07-23 15.32 15.82 15.20 183,100 15.74 14.42
10-07-22 15.14 15.59 15.07 116,100 15.46 14.17
Date Open High Low Vol Cls adjCls
10-07-21 15.60 15.75 14.84 88,600 14.85 13.61
10-07-20 14.51 15.45 14.42 142,100 15.41 14.12
10-07-19 14.73 14.95 14.38 79,600 14.71 13.48
10-07-16 15.30 15.30 14.59 156,800 14.64 13.41
10-07-15 15.63 15.83 15.12 107,600 15.43 14.14
10-07-14 15.50 15.70 15.24 133,100 15.59 14.29
10-07-13 15.12 15.69 14.72 164,100 15.62 14.31
10-07-12 15.13 15.14 14.60 87,700 14.83 13.59
10-07-09 15.08 15.20 14.85 123,100 15.19 13.92
Date Open High Low Vol Cls adjCls
10-07-08 15.08 15.34 14.72 113,000 15.07 13.81
10-07-07 14.49 14.93 14.34 144,100 14.90 13.65
10-07-06 14.99 15.33 14.39 185,100 14.47 13.26
10-07-02 15.14 15.19 14.71 96,800 14.92 13.67
10-07-01 15.27 15.39 14.68 195,600 14.99 13.74
10-06-30 15.46 15.77 15.18 155,500 15.25 13.97
10-06-29 16.00 16.14 15.26 118,300 15.44 14.15
10-06-28 16.22 16.57 15.85 124,600 16.30 14.94
10-06-25 16.36 16.66 15.77 863,000 16.17 14.82
Date Open High Low Vol Cls adjCls
10-06-24 16.38 16.74 16.21 107,400 16.25 14.89
10-06-23 16.39 16.77 16.25 128,100 16.56 15.17
10-06-22 17.31 17.43 16.45 165,700 16.50 15.12
10-06-21 18.01 18.08 17.04 109,200 17.19 15.75
10-06-18 17.85 18.14 17.56 144,800 17.69 16.21
10-06-17 17.59 17.86 17.38 128,600 17.75 16.26
10-06-16 17.41 17.76 17.20 107,600 17.46 16.00
10-06-15 17.08 17.62 16.91 145,100 17.55 16.08
10-06-14 17.11 17.46 16.77 172,600 16.98 15.56
Date Open High Low Vol Cls adjCls
10-06-11 16.68 17.16 16.68 96,000 16.95 15.53
10-06-10 16.72 17.00 16.38 111,400 16.96 15.54
10-06-09 16.39 16.84 16.16 129,100 16.37 15.00
10-06-08 16.01 16.32 15.70 194,500 16.26 14.90
10-06-07 16.18 16.38 15.84 154,500 15.95 14.62
10-06-04 16.32 16.47 16.00 245,200 16.05 14.71
10-06-03 16.65 16.95 16.47 156,600 16.75 15.35
10-06-02 16.22 16.95 16.11 158,400 16.86 15.45
10-06-01 17.00 17.28 16.23 121,000 16.25 14.89
Date Open High Low Vol Cls adjCls
10-05-28 17.09 17.38 16.73 109,600 17.19 15.75
10-05-27 16.99 17.18 16.55 113,000 17.14 15.71
10-05-26 16.74 17.05 16.41 187,600 16.50 15.12
10-05-25 15.88 16.58 15.52 229,100 16.54 15.16
10-05-24 16.88 16.88 16.38 157,600 16.42 15.05
10-05-21 16.11 17.18 16.04 187,500 16.84 15.43
10-05-20 16.56 16.90 16.36 210,200 16.41 15.04
10-05-19 17.50 17.66 17.00 146,600 17.07 15.64
10-05-18 18.33 18.50 17.59 123,700 17.64 16.10
Date Open High Low Vol Cls adjCls
10-05-17 18.02 18.51 17.31 159,700 18.06 16.48
10-05-14 18.09 18.09 17.20 150,400 17.87 16.31
10-05-13 18.62 18.70 18.14 162,500 18.28 16.68
10-05-12 17.63 18.85 17.63 133,300 18.73 17.09
10-05-11 17.91 18.44 17.32 172,600 17.53 16.00
10-05-10 17.40 18.33 17.01 164,500 18.13 16.55
10-05-07 17.04 17.40 16.46 161,400 16.53 15.09
10-05-06 17.52 17.99 16.09 78,400 17.20 15.70
10-05-05 17.95 18.06 17.51 128,500 17.66 16.12
Date Open High Low Vol Cls adjCls
10-05-04 19.03 19.03 17.68 224,900 18.06 16.48
10-05-03 18.40 19.37 18.26 102,500 19.35 17.66
10-04-30 18.63 18.77 18.30 161,100 18.37 16.77
10-04-29 18.41 18.87 18.17 283,700 18.68 17.05
10-04-28 18.49 18.91 18.14 153,400 18.20 16.61
10-04-27 19.07 19.31 18.29 139,600 18.32 16.72
10-04-26 19.19 19.73 19.10 83,800 19.28 17.60
10-04-23 19.10 19.31 18.86 80,300 19.27 17.59
10-04-22 18.85 19.22 18.65 98,100 19.13 17.46
Date Open High Low Vol Cls adjCls
10-04-21 19.07 19.10 18.65 94,800 19.10 17.43
10-04-20 18.80 19.34 18.80 84,200 19.11 17.44
10-04-19 18.21 18.80 18.08 101,200 18.75 17.11
10-04-16 18.63 18.75 18.11 130,600 18.34 16.74
10-04-15 18.61 18.79 18.41 60,200 18.61 16.98
10-04-14 18.25 18.69 18.12 104,100 18.68 17.05
10-04-13 17.94 18.21 17.90 69,900 18.20 16.61
10-04-12 17.83 18.25 17.83 85,400 18.03 16.46
10-04-09 18.02 18.02 17.68 71,000 17.82 16.26
Date Open High Low Vol Cls adjCls
10-04-08 18.03 18.09 17.67 48,000 18.05 16.47
10-04-07 18.25 18.36 18.08 158,900 18.14 16.56
10-04-06 18.47 18.47 18.15 87,200 18.28 16.68
10-04-05 18.11 18.62 17.82 99,500 18.62 16.99
10-04-01 17.79 18.16 17.61 95,300 17.96 16.39
10-03-31 17.82 18.18 17.51 82,800 17.54 16.01
10-03-30 18.02 18.11 17.69 72,700 17.94 16.37
10-03-29 17.76 18.03 17.66 60,100 17.91 16.35
10-03-26 17.73 18.23 17.51 72,700 17.77 16.22
Date Open High Low Vol Cls adjCls
10-03-25 17.91 18.42 17.62 89,000 17.62 16.08
10-03-24 18.60 18.60 17.76 181,200 17.80 16.25
10-03-23 18.31 18.80 18.17 79,300 18.72 17.09
10-03-22 17.56 18.31 17.50 62,500 18.27 16.67
10-03-19 17.71 18.42 17.65 134,700 17.71 16.16
10-03-18 18.61 18.75 18.27 68,200 18.31 16.71
10-03-17 18.48 18.84 18.40 59,100 18.71 17.08
10-03-16 18.17 18.51 17.94 97,600 18.50 16.88
10-03-15 18.40 18.49 18.08 80,100 18.16 16.57
Date Open High Low Vol Cls adjCls
10-03-12 18.02 18.41 17.90 57,700 18.37 16.77
10-03-11 18.13 18.16 17.53 148,700 18.02 16.45
10-03-10 18.19 18.49 18.00 194,400 18.30 16.70
10-03-09 18.11 18.31 18.10 129,400 18.24 16.65
10-03-08 18.19 18.30 17.93 134,700 18.22 16.63
10-03-05 17.87 18.30 17.79 138,700 18.25 16.66
10-03-04 17.36 17.83 17.26 144,700 17.80 16.25
10-03-03 16.96 17.44 16.69 209,600 17.23 15.73
10-03-02 16.68 17.10 16.54 226,300 17.10 15.54
Date Open High Low Vol Cls adjCls
10-03-01 16.40 16.71 16.40 356,600 16.61 15.10
10-02-26 16.50 16.55 16.20 112,700 16.35 14.86
10-02-25 16.14 16.50 16.14 67,200 16.50 15.00
10-02-24 16.54 16.89 16.09 139,500 16.39 14.90
10-02-23 17.40 17.41 16.50 92,400 16.53 15.02
10-02-22 17.29 17.44 17.14 45,400 17.44 15.85
10-02-19 16.91 17.43 16.83 59,000 17.30 15.72
10-02-18 16.62 16.92 16.52 39,700 16.90 15.36
10-02-17 16.62 16.84 16.52 36,000 16.68 15.16
Date Open High Low Vol Cls adjCls
10-02-16 16.69 16.69 16.27 63,800 16.58 15.07
10-02-12 16.07 16.59 15.82 72,700 16.58 15.07
10-02-11 15.99 16.28 15.56 101,000 16.25 14.77
10-02-10 15.67 16.14 15.60 72,700 16.08 14.62
10-02-09 15.87 15.98 15.53 72,000 15.77 14.33
10-02-08 16.27 16.33 15.65 113,400 15.67 14.24
10-02-05 16.05 16.57 16.04 115,400 16.25 14.77
10-02-04 16.46 16.50 16.03 101,700 16.04 14.58
10-02-03 16.23 16.66 16.03 112,300 16.57 15.06
Date Open High Low Vol Cls adjCls
10-02-02 16.28 16.53 16.10 67,200 16.26 14.78
10-02-01 16.49 16.49 16.07 65,700 16.22 14.74
10-01-29 16.40 16.76 16.25 109,300 16.49 14.99
10-01-28 16.64 16.64 16.13 100,000 16.38 14.89
10-01-27 16.23 16.88 15.91 151,000 16.73 15.21
10-01-26 16.46 16.89 16.31 96,000 16.35 14.86
10-01-25 16.65 16.65 16.34 62,500 16.56 15.05
10-01-22 16.54 16.91 16.42 107,300 16.50 15.00
10-01-21 16.75 16.95 16.46 157,900 16.55 15.04
Date Open High Low Vol Cls adjCls
10-01-20 17.19 17.20 16.38 117,900 16.74 15.22
10-01-19 16.95 17.40 16.74 120,000 17.39 15.81
10-01-15 16.93 16.99 16.42 144,900 16.92 15.38
10-01-14 16.71 16.94 16.62 46,300 16.84 15.31
10-01-13 16.60 16.85 16.46 43,900 16.75 15.22
10-01-12 16.50 16.95 16.23 125,200 16.53 15.02
10-01-11 16.95 16.95 16.45 48,300 16.70 15.18
10-01-08 16.45 16.88 16.45 82,200 16.87 15.33
10-01-07 16.33 16.69 15.74 125,400 16.59 15.08
Date Open High Low Vol Cls adjCls
10-01-06 16.93 17.16 16.21 132,800 16.29 14.81
10-01-05 17.63 17.63 16.80 125,200 17.10 15.54
10-01-04 17.26 17.87 17.14 97,700 17.60 16.00
09-12-31 17.22 17.58 16.97 86,900 17.01 15.46
09-12-30 16.92 17.27 16.88 66,700 17.26 15.69
09-12-29 16.94 17.08 16.91 48,300 16.93 15.39
09-12-28 17.02 17.07 16.73 54,100 16.93 15.39
09-12-24 17.08 17.20 16.90 17,600 16.98 15.43
09-12-23 16.52 17.00 16.52 108,200 16.87 15.33
Date Open High Low Vol Cls adjCls
09-12-22 16.26 16.62 16.14 132,500 16.36 14.87
09-12-21 16.06 16.53 16.06 118,800 16.19 14.72
09-12-18 16.45 16.80 15.90 413,900 16.01 14.55
09-12-17 16.44 16.76 16.19 144,000 16.34 14.85
09-12-16 16.82 16.95 16.31 113,000 16.50 15.00
09-12-15 17.03 17.09 16.60 126,900 16.65 15.13
09-12-14 17.12 17.26 16.82 116,300 17.02 15.47
09-12-11 17.19 17.47 16.71 74,600 17.05 15.50
09-12-10 17.44 17.62 17.10 77,900 17.17 15.61
Date Open High Low Vol Cls adjCls
09-12-09 17.44 17.58 17.02 95,400 17.43 15.84
09-12-08 17.62 17.97 17.24 70,500 17.42 15.83
09-12-07 18.03 18.10 17.63 82,000 17.69 16.08
09-12-04 18.32 18.90 17.86 255,100 18.10 16.45
09-12-03 18.53 18.76 18.06 143,300 18.13 16.48
09-12-02 17.56 18.51 17.56 125,900 18.46 16.78
09-12-01 17.35 17.71 17.15 145,900 17.56 15.96
09-11-30 17.27 17.32 16.26 137,600 17.17 15.61
09-11-27 17.37 17.71 17.26 63,500 17.26 15.69
Date Open High Low Vol Cls adjCls
09-11-25 17.71 18.31 17.57 194,500 18.30 16.63
09-11-24 17.70 17.73 17.23 74,200 17.55 15.95
09-11-23 17.38 17.97 17.35 70,000 17.71 16.10
09-11-20 17.37 17.68 16.82 77,700 17.11 15.55
09-11-19 18.13 18.13 17.33 117,800 17.47 15.88
09-11-18 18.08 18.30 17.95 63,100 18.22 16.56
09-11-17 18.29 18.29 17.92 83,000 18.16 16.44
09-11-16 17.72 18.94 17.66 153,900 18.41 16.67
09-11-13 17.35 18.03 16.75 218,600 17.52 15.86
Date Open High Low Vol Cls adjCls
09-11-12 17.95 17.95 16.92 202,600 17.25 15.62
09-11-11 18.40 18.56 17.50 104,700 18.03 16.32
09-11-10 18.32 18.56 17.75 446,200 18.14 16.42
09-11-09 18.21 18.56 18.10 180,000 18.34 16.61
09-11-06 17.42 18.21 17.34 162,500 18.18 16.46
09-11-05 17.11 17.61 16.88 170,500 17.61 15.94
09-11-04 17.30 17.37 16.10 526,800 16.93 15.33
09-11-03 16.53 17.21 16.39 102,200 17.14 15.52
09-11-02 16.42 17.10 16.35 127,600 16.69 15.11
Date Open High Low Vol Cls adjCls
09-10-30 16.53 16.74 16.13 166,100 16.42 14.87
09-10-29 16.50 16.71 15.70 200,400 16.55 14.98
09-10-28 16.83 17.00 16.29 178,100 16.39 14.84
09-10-27 17.31 17.61 16.76 115,300 16.86 15.27
09-10-26 17.72 18.28 17.20 113,200 17.21 15.58
09-10-23 18.48 18.58 17.71 181,300 17.74 16.06
09-10-22 18.10 18.72 18.10 153,900 18.48 16.73
09-10-21 18.20 18.90 18.08 151,600 18.10 16.39
09-10-20 18.90 18.94 18.09 259,800 18.21 16.49
Date Open High Low Vol Cls adjCls
09-10-19 18.32 18.89 18.19 74,000 18.82 17.04
09-10-16 18.30 18.52 18.06 82,700 18.19 16.47
09-10-15 18.02 18.52 17.95 106,200 18.36 16.62
09-10-14 18.53 18.53 17.94 96,100 18.08 16.37
09-10-13 17.89 18.22 17.57 69,600 18.20 16.48
09-10-12 18.42 18.69 17.75 44,500 17.85 16.16
09-10-09 17.65 18.63 17.59 93,300 18.43 16.69
09-10-08 17.62 18.00 17.48 106,300 17.65 15.98
09-10-07 17.97 17.97 17.25 74,000 17.45 15.80
Date Open High Low Vol Cls adjCls
09-10-06 17.79 18.24 17.46 90,600 17.97 16.27
09-10-05 17.29 17.74 17.20 86,600 17.65 15.98
09-10-02 16.90 17.34 16.60 164,900 17.28 15.65
09-10-01 18.14 18.19 16.87 153,700 16.90 15.30
09-09-30 18.47 19.21 17.89 144,100 18.17 16.45
09-09-29 19.07 19.19 18.26 92,000 18.41 16.67
09-09-28 17.75 19.09 17.66 107,400 19.07 17.27
09-09-25 18.18 18.18 17.37 71,600 17.63 15.96
09-09-24 18.70 18.72 17.95 87,500 18.20 16.48
Date Open High Low Vol Cls adjCls
09-09-23 18.77 19.25 18.55 114,800 18.55 16.80
09-09-22 18.74 18.83 18.39 116,800 18.69 16.92
09-09-21 18.68 18.85 18.32 84,400 18.58 16.82
09-09-18 18.48 18.98 18.30 203,300 18.90 17.11
09-09-17 18.20 18.67 18.06 80,900 18.49 16.74
09-09-16 17.84 18.23 17.75 74,100 18.14 16.42
09-09-15 17.56 17.84 17.56 72,400 17.84 16.15
09-09-14 17.50 17.83 17.47 68,900 17.55 15.89
09-09-11 17.86 17.86 17.47 51,000 17.61 15.94
Date Open High Low Vol Cls adjCls
09-09-10 17.66 17.72 17.41 85,300 17.60 15.94
09-09-09 17.56 17.98 17.40 88,900 17.66 15.99
09-09-08 17.77 17.82 17.21 95,800 17.54 15.88
09-09-04 17.14 17.74 16.67 195,100 17.61 15.94
09-09-03 16.74 17.16 16.66 92,800 17.16 15.54
09-09-02 16.48 17.01 16.48 135,800 16.68 15.10
09-09-01 16.61 17.25 16.19 210,500 16.50 14.94
09-08-31 17.21 17.28 16.58 228,900 16.69 15.11
09-08-28 17.71 17.75 17.19 87,400 17.31 15.67
Date Open High Low Vol Cls adjCls
09-08-27 17.36 17.80 16.88 66,100 17.65 15.98
09-08-26 17.79 17.79 17.30 83,600 17.47 15.82
09-08-25 18.22 18.30 17.81 142,500 17.86 16.11
09-08-24 18.18 18.18 17.81 117,700 18.05 16.28
09-08-21 18.02 18.71 17.85 166,000 18.00 16.23
09-08-20 16.67 17.78 16.67 260,500 17.76 16.02
09-08-19 17.06 17.17 16.50 284,700 16.75 15.11
09-08-18 16.65 17.38 16.46 167,600 17.17 15.49
09-08-17 16.51 16.96 16.29 111,100 16.67 15.03
Date Open High Low Vol Cls adjCls
09-08-14 17.12 17.22 16.60 226,600 17.02 15.35
09-08-13 17.05 17.17 16.52 225,100 17.09 15.41
09-08-12 16.31 17.08 16.16 226,100 16.90 15.24
09-08-11 15.90 16.28 15.87 218,100 16.14 14.56
09-08-10 15.81 15.94 15.65 235,700 15.90 14.34
09-08-07 16.06 16.29 15.79 141,000 15.84 14.29
09-08-06 15.74 16.17 15.34 152,500 15.74 14.20
09-08-05 15.46 16.00 14.91 210,400 15.71 14.17
09-08-04 15.29 15.99 14.95 303,900 15.70 14.16
Date Open High Low Vol Cls adjCls
09-08-03 14.00 14.66 13.85 147,400 14.63 13.19
09-07-31 13.81 14.60 13.77 163,000 13.86 12.50
09-07-30 13.74 14.36 13.66 118,300 13.81 12.45
09-07-29 14.05 14.24 13.61 104,000 13.77 12.42
09-07-28 14.21 14.40 13.62 143,900 14.18 12.79
09-07-27 14.37 14.38 13.90 92,000 14.21 12.82
09-07-24 14.12 14.57 14.08 138,200 14.37 12.96
09-07-23 13.21 14.37 13.14 179,800 14.16 12.77
09-07-22 13.59 13.87 13.18 134,500 13.26 11.96
Date Open High Low Vol Cls adjCls
09-07-21 12.50 13.60 12.21 216,300 13.60 12.27
09-07-20 12.93 13.11 12.39 228,500 12.41 11.19
09-07-17 13.46 13.50 12.67 199,900 12.85 11.59
09-07-16 12.78 13.63 12.73 190,400 13.43 12.11
09-07-15 12.52 12.87 12.49 263,900 12.79 11.54
09-07-14 13.00 13.02 12.13 164,900 12.36 11.15
09-07-13 12.55 13.11 12.02 186,600 13.00 11.72
09-07-10 12.37 12.68 12.00 118,400 12.55 11.32
09-07-09 12.75 13.07 12.40 150,300 12.45 11.23
Date Open High Low Vol Cls adjCls
09-07-08 12.32 12.85 12.07 198,900 12.75 11.50
09-07-07 11.60 13.05 11.50 306,000 12.25 11.05
09-07-06 12.51 12.57 11.58 394,000 11.63 10.49
09-07-02 12.82 12.82 12.41 136,400 12.60 11.36
09-07-01 12.70 13.24 12.65 218,700 12.88 11.62
09-06-30 12.94 13.17 12.44 223,900 12.52 11.29
09-06-29 13.36 13.48 12.58 392,600 12.77 11.52
09-06-26 11.76 13.70 11.25 2,746,900 13.52 12.19
09-06-25 11.40 11.95 11.14 317,200 11.85 10.69
Date Open High Low Vol Cls adjCls
09-06-24 11.93 12.24 11.20 293,200 11.26 10.16
09-06-23 12.53 12.63 11.78 350,100 11.95 10.78
09-06-22 13.31 13.31 12.53 166,900 12.61 11.37
09-06-19 13.79 14.00 13.36 86,700 13.46 12.14
09-06-18 13.19 13.74 13.07 140,900 13.60 12.27
09-06-17 13.25 13.67 13.13 215,300 13.24 11.94
09-06-16 13.78 13.93 13.25 197,400 13.42 12.10
09-06-15 14.33 14.33 13.32 139,200 13.47 12.15
09-06-12 14.29 14.79 14.03 85,000 14.25 12.85
Date Open High Low Vol Cls adjCls
09-06-11 14.44 14.65 14.05 116,700 14.47 13.05
09-06-10 14.91 14.91 14.00 96,800 14.60 13.17
09-06-09 15.11 15.11 14.22 164,900 14.92 13.46
09-06-08 14.92 15.00 14.50 125,600 14.97 13.50
09-06-05 14.50 14.98 14.32 152,900 14.81 13.36
09-06-04 14.63 14.63 13.98 145,400 14.38 12.97
09-06-03 14.86 14.94 14.10 94,100 14.37 12.96
09-06-02 15.15 15.15 14.70 259,600 14.93 13.47
09-06-01 15.05 15.18 14.68 175,800 14.95 13.48
Date Open High Low Vol Cls adjCls
09-05-29 14.17 15.04 14.17 848,800 15.04 13.56
09-05-28 13.67 14.31 13.43 233,100 14.18 12.79
09-05-27 13.46 13.91 13.46 356,000 13.51 12.18
09-05-26 13.30 13.74 13.26 237,700 13.59 12.26
09-05-22 13.91 14.13 13.45 169,700 13.54 12.21
09-05-21 13.70 14.21 13.47 160,100 14.06 12.68
09-05-20 14.11 14.15 13.68 142,900 13.76 12.41
09-05-19 13.77 14.32 13.74 123,600 14.10 12.65
09-05-18 13.51 14.15 13.41 164,800 13.65 12.25
Date Open High Low Vol Cls adjCls
09-05-15 13.37 13.68 13.08 205,200 13.51 12.12
09-05-14 12.90 13.48 12.56 212,700 13.27 11.91
09-05-13 12.44 13.35 12.44 211,300 12.81 11.50
09-05-12 12.51 13.28 12.31 629,100 12.87 11.55
09-05-11 12.43 13.02 12.16 236,800 12.63 11.33
09-05-08 12.32 13.62 12.12 454,200 12.34 11.07
09-05-07 12.72 12.72 12.02 288,200 12.09 10.85
09-05-06 12.60 12.80 12.18 129,400 12.50 11.22
09-05-05 11.80 12.82 11.80 328,000 12.31 11.05
Date Open High Low Vol Cls adjCls
09-05-04 11.43 12.95 11.25 324,700 12.84 11.52
09-05-01 11.15 11.52 10.78 176,900 11.40 10.23
09-04-30 11.19 11.49 10.69 242,900 11.02 9.89
09-04-29 10.82 11.66 10.69 280,800 11.27 10.11
09-04-28 10.14 10.66 10.11 225,800 10.63 9.54
09-04-27 10.91 11.03 9.81 222,900 10.14 9.10
09-04-24 10.71 11.49 10.71 183,200 11.15 10.01
09-04-23 10.96 11.48 10.58 158,900 10.71 9.61
09-04-22 10.70 10.99 10.40 296,900 10.94 9.82
Date Open High Low Vol Cls adjCls
09-04-21 10.22 10.89 10.15 157,400 10.88 9.76
09-04-20 10.60 10.96 10.27 130,400 10.35 9.29
09-04-17 10.90 11.15 10.60 100,000 11.01 9.88
09-04-16 11.04 11.04 10.58 159,400 10.75 9.65
09-04-15 10.00 11.12 9.98 268,500 11.02 9.89
09-04-14 10.64 10.64 9.87 224,800 9.98 8.96
09-04-13 9.95 10.85 9.74 231,200 10.77 9.66
09-04-09 10.37 10.38 9.60 366,700 9.75 8.75
09-04-08 9.91 10.23 9.79 172,400 10.12 9.08
Date Open High Low Vol Cls adjCls
09-04-07 10.20 10.37 9.85 107,400 9.96 8.94
09-04-06 10.88 10.96 10.02 167,400 10.28 9.23
09-04-03 10.68 10.89 10.24 158,200 10.88 9.76
09-04-02 11.24 11.45 10.54 155,000 10.75 9.65
09-04-01 10.46 10.95 10.04 86,100 10.82 9.71
09-03-31 10.97 10.98 10.44 132,700 10.46 9.39
09-03-30 10.33 10.83 9.76 242,700 10.68 9.58
09-03-27 11.42 11.42 10.18 211,700 10.29 9.23
09-03-26 10.82 11.79 10.66 203,600 11.62 10.43
Date Open High Low Vol Cls adjCls
09-03-25 11.21 11.76 10.54 209,400 10.60 9.51
09-03-24 10.94 11.66 10.82 280,900 11.35 10.19
09-03-23 10.94 11.32 10.63 347,800 10.93 9.81
09-03-20 11.37 11.37 10.45 337,300 10.58 9.49
09-03-19 10.50 11.65 10.38 391,700 11.44 10.27
09-03-18 10.66 10.70 10.01 302,000 10.39 9.32
09-03-17 10.15 10.59 9.73 230,600 10.59 9.50
09-03-16 10.25 10.74 10.09 260,600 10.15 9.11
09-03-13 10.44 10.44 9.24 400,100 10.21 9.16
Date Open High Low Vol Cls adjCls
09-03-12 9.74 10.51 9.30 562,200 10.33 9.27
09-03-11 9.63 10.38 9.51 342,000 9.87 8.86
09-03-10 9.21 10.09 9.21 508,300 9.76 8.76
09-03-09 8.76 9.99 8.69 551,700 9.42 8.45
09-03-06 8.74 9.09 8.18 394,300 8.85 7.94
09-03-05 9.28 9.64 8.39 529,700 8.83 7.92
09-03-04 9.29 9.79 8.56 307,200 9.18 8.24
09-03-03 8.90 9.19 8.78 217,400 9.10 8.10
09-03-02 9.69 9.90 9.00 162,500 9.01 8.02
Date Open High Low Vol Cls adjCls
09-02-27 9.61 10.30 9.60 403,500 9.69 8.63
09-02-26 10.03 10.10 9.60 294,400 9.87 8.79
09-02-25 10.42 10.84 9.52 301,900 9.72 8.66
09-02-24 10.31 11.00 9.90 1,224,000 10.93 9.73
09-02-23 10.05 10.37 9.93 212,900 10.00 8.90
09-02-20 9.94 10.32 9.90 140,700 10.09 8.99
09-02-19 10.41 10.45 10.13 458,900 10.30 9.17
09-02-18 10.05 10.66 9.90 284,800 10.07 8.97
09-02-17 10.60 10.60 9.90 261,000 10.03 8.93
Date Open High Low Vol Cls adjCls
09-02-13 10.46 11.10 10.42 194,600 10.92 9.72
09-02-12 10.76 10.76 10.33 157,900 10.60 9.44
09-02-11 10.70 10.94 10.45 210,600 10.68 9.51
09-02-10 10.30 11.10 10.25 277,800 10.78 9.60
09-02-09 10.30 10.30 10.00 169,700 10.16 9.05
09-02-06 10.21 10.50 9.94 278,200 10.30 9.17
09-02-05 9.74 10.49 9.34 337,500 10.44 9.30
09-02-04 9.73 9.81 9.40 252,500 9.53 8.49
09-02-03 9.50 10.45 9.15 443,300 9.81 8.74
Date Open High Low Vol Cls adjCls
09-02-02 9.37 9.52 9.03 295,400 9.25 8.24
09-01-30 9.69 10.31 9.37 523,800 9.70 8.64
09-01-29 9.75 9.85 9.05 218,100 9.33 8.31
09-01-28 10.11 10.11 9.81 122,100 9.99 8.90
09-01-27 9.51 9.73 9.22 142,000 9.73 8.66
09-01-26 9.62 9.72 9.13 173,900 9.30 8.28
09-01-23 9.32 10.00 8.69 214,000 9.78 8.71
09-01-22 10.49 10.49 8.60 431,500 9.13 8.13
09-01-21 8.86 9.79 8.68 405,700 9.71 8.65
Date Open High Low Vol Cls adjCls
09-01-20 9.96 9.96 8.45 466,000 8.86 7.89
09-01-16 8.93 10.44 8.88 511,300 9.97 8.88
09-01-15 9.38 9.64 8.05 417,300 9.01 8.02
09-01-14 9.93 9.97 9.25 128,300 9.48 8.44
09-01-13 10.10 10.89 10.10 279,400 10.20 9.08
09-01-12 10.21 10.82 9.72 286,500 10.25 9.13
09-01-09 9.96 10.18 9.83 149,100 10.16 9.05
09-01-08 9.70 10.00 9.55 327,400 9.96 8.87
09-01-07 9.75 9.94 9.25 219,600 9.89 8.81
Date Open High Low Vol Cls adjCls
09-01-06 9.12 9.91 9.11 364,400 9.75 8.68
09-01-05 8.87 9.15 8.64 443,700 8.85 7.88
09-01-02 8.28 9.00 8.28 186,000 8.88 7.91
08-12-31 8.72 9.00 8.10 281,100 8.17 7.28
08-12-30 7.75 8.98 7.62 194,900 8.87 7.90
08-12-29 8.30 8.31 7.42 363,000 7.69 6.85
08-12-26 8.15 8.50 8.03 233,200 8.23 7.33
08-12-24 9.11 9.11 7.98 129,400 8.14 7.25
08-12-23 8.92 9.41 8.92 257,300 9.22 8.21
Date Open High Low Vol Cls adjCls
08-12-22 8.91 9.13 8.57 128,800 8.88 7.91
08-12-19 8.79 9.33 8.60 396,200 9.15 8.15
08-12-18 8.70 9.06 8.46 221,000 9.01 8.02
08-12-17 8.94 8.94 8.32 195,100 8.50 7.57
08-12-16 8.05 9.08 8.05 295,600 9.00 8.01
08-12-15 7.97 8.82 7.83 299,800 8.72 7.77
08-12-12 8.08 8.41 7.27 159,400 7.78 6.93
08-12-11 8.38 8.66 7.66 294,300 8.49 7.56
08-12-10 8.50 8.50 7.85 130,200 7.89 7.03
Date Open High Low Vol Cls adjCls
08-12-09 8.26 8.66 8.19 331,700 8.54 7.60
08-12-08 8.43 8.91 8.33 142,000 8.60 7.66
08-12-05 8.20 8.31 7.74 91,600 8.10 7.21
08-12-04 7.90 8.80 7.90 252,200 8.42 7.50
08-12-03 8.15 8.28 7.52 314,800 8.10 7.21
08-12-02 7.76 8.73 7.76 376,500 8.73 7.77
08-12-01 7.88 8.60 7.20 151,500 7.35 6.55
08-11-28 7.50 9.03 7.35 203,100 8.73 7.77
08-11-26 8.39 8.39 7.60 244,900 7.60 6.77
Date Open High Low Vol Cls adjCls
08-11-25 8.00 9.22 7.97 715,500 8.39 7.47
08-11-24 7.90 8.07 6.57 500,900 7.86 7.00
08-11-21 7.15 7.44 5.99 521,700 7.32 6.52
08-11-20 7.38 7.38 5.85 541,900 5.86 5.22
08-11-19 7.93 8.63 7.88 348,800 7.94 7.07
08-11-18 7.81 8.02 7.55 381,700 7.93 7.06
08-11-17 7.77 8.36 7.66 220,600 7.81 6.95
08-11-14 8.00 8.36 7.27 177,600 7.71 6.87
08-11-13 7.50 9.11 7.43 417,300 8.23 7.33
Date Open High Low Vol Cls adjCls
08-11-12 7.45 8.07 7.45 215,000 7.50 6.68
08-11-11 7.50 8.23 7.50 286,500 8.18 7.28
08-11-10 8.95 8.98 7.44 307,200 7.60 6.77
08-11-07 8.79 8.81 8.13 228,400 8.67 7.72
08-11-06 9.08 9.17 8.26 146,700 8.26 7.36
08-11-05 9.15 9.49 8.76 374,700 9.08 8.09
08-11-04 9.01 9.51 9.01 250,300 9.15 8.15
08-11-03 8.26 9.12 8.26 117,800 9.06 8.07
08-10-31 8.25 8.70 7.65 476,000 8.38 7.46
Date Open High Low Vol Cls adjCls
08-10-30 8.69 8.84 8.01 291,100 8.15 7.26
08-10-29 8.61 8.86 8.36 186,200 8.69 7.74
08-10-28 8.63 8.90 8.51 255,600 8.68 7.67
08-10-27 8.75 8.80 8.43 174,100 8.43 7.45
08-10-24 9.03 9.35 8.58 73,100 8.58 7.58
08-10-23 8.78 9.59 8.78 132,200 9.57 8.45
08-10-22 9.58 9.76 9.44 197,600 9.55 8.44
08-10-21 9.99 9.99 9.49 81,600 9.84 8.69
08-10-20 10.34 10.34 9.50 140,200 9.63 8.51
Date Open High Low Vol Cls adjCls
08-10-17 9.40 10.04 9.31 97,000 9.75 8.61
08-10-16 8.31 9.78 8.31 591,100 9.55 8.44
08-10-15 11.17 11.26 9.01 309,300 9.01 7.96
08-10-14 10.80 11.84 10.30 159,100 11.30 9.98
08-10-13 10.50 11.12 10.03 49,500 10.39 9.18
08-10-10 10.34 10.54 9.43 241,700 10.15 8.97
08-10-09 9.90 10.48 9.90 110,800 10.34 9.13
08-10-08 9.25 10.36 8.10 347,700 9.90 8.74
08-10-07 10.20 10.44 9.08 284,100 9.24 8.16
Date Open High Low Vol Cls adjCls
08-10-06 10.94 10.94 9.74 263,400 10.10 8.92
08-10-03 11.15 11.23 10.77 589,600 11.00 9.72
08-10-02 12.26 12.27 10.96 461,200 11.05 9.76
08-10-01 13.66 13.66 12.32 628,500 12.37 10.93
08-09-30 13.45 13.70 12.66 356,300 12.66 11.18
08-09-29 13.94 13.94 13.00 498,100 13.40 11.84
08-09-26 14.49 14.49 13.52 74,100 13.94 12.31
08-09-25 13.70 14.26 13.55 160,400 13.83 12.22
08-09-24 13.84 14.09 13.70 374,000 13.89 12.27
Date Open High Low Vol Cls adjCls
08-09-23 14.00 14.16 13.75 76,500 13.96 12.33
08-09-22 13.36 14.47 13.36 339,200 14.00 12.37
08-09-19 13.67 14.37 13.50 598,700 14.05 12.41
08-09-18 13.97 14.20 13.27 271,500 13.67 12.07
08-09-17 13.99 13.99 13.25 275,300 13.53 11.95
08-09-16 13.99 13.99 12.75 388,400 13.66 12.07
08-09-15 13.99 14.28 12.90 168,400 13.57 11.99
08-09-12 13.27 13.90 13.27 225,200 13.81 12.20
08-09-11 14.00 14.00 13.02 190,400 13.60 12.01
Date Open High Low Vol Cls adjCls
08-09-10 13.48 13.91 13.15 679,900 13.91 12.29
08-09-09 12.86 13.50 12.60 583,800 13.31 11.76
08-09-08 13.35 13.83 13.19 662,100 13.35 11.79
08-09-05 12.51 13.32 12.51 234,600 13.13 11.60
08-09-04 12.99 13.08 12.57 282,400 12.84 11.34
08-09-03 13.34 13.34 12.95 412,800 13.08 11.55
08-09-02 12.56 13.33 12.56 280,900 13.10 11.57
08-08-29 12.41 13.29 12.40 532,000 13.00 11.48
08-08-28 12.00 13.07 11.96 244,900 12.99 11.47
Date Open High Low Vol Cls adjCls
08-08-27 11.53 12.16 11.50 335,900 12.05 10.64
08-08-26 12.19 12.41 11.39 499,100 12.00 10.60
08-08-25 13.00 13.15 12.37 296,200 12.49 11.03
08-08-22 12.67 13.40 12.39 346,600 13.30 11.75
08-08-21 12.17 12.80 12.17 666,500 12.66 11.18
08-08-20 12.40 13.08 11.99 328,600 12.75 11.26
08-08-19 12.00 12.90 11.79 552,800 12.44 10.99
08-08-18 11.26 11.89 11.01 321,900 11.87 10.48
08-08-15 10.91 11.19 10.82 508,000 11.16 9.86
Date Open High Low Vol Cls adjCls
08-08-14 11.05 11.25 10.94 828,800 11.06 9.77
08-08-13 11.40 11.45 10.97 1,600,800 11.05 9.76
08-08-12 10.80 11.95 10.25 1,578,500 11.41 10.08
08-08-11 11.17 12.19 11.17 1,288,200 11.75 10.38
08-08-08 12.92 12.92 11.68 1,184,600 11.99 10.59
08-08-07 12.21 12.73 11.94 2,069,900 11.99 10.59
08-08-06 12.19 13.39 12.05 1,658,400 13.19 11.65
08-08-05 11.06 13.30 11.06 1,921,400 12.98 11.47
08-08-04 13.15 13.34 12.01 1,477,000 12.32 10.88
Date Open High Low Vol Cls adjCls
08-08-01 14.45 14.45 12.50 3,172,300 13.15 11.62
08-07-31 12.15 15.18 12.10 1,870,500 14.50 12.81
08-07-30 12.50 12.50 12.50 0 12.50 11.04
08-07-29 13.00 13.00 12.50 1,100 12.50 11.04
08-07-28 12.50 13.00 12.50 2,500 13.00 11.48
08-07-25 13.50 13.50 13.50 2,100 13.50 11.92
08-07-24 13.10 13.10 13.10 2,500 13.10 11.57
08-07-23 13.50 13.50 13.50 5,000 13.50 11.92
08-07-22 13.50 13.50 13.50 0 13.50 11.92