Leggett & Platt, Incorporated (LEG)

48.49
+0.45 (+0.94%)
Exchange
NYQ
Day Range
48.22 - 48.52
52 Week Range
36.64 - 54.63
Open
48.22
Avg. Vol
1,001,300
Market Cap
6.48B
Short ratio
6.45
PE ratio
17.74
PEG Ratio
4.88
Earnings Share
2.73

Leggett & Platt, Incorporated (LEG) Historicals

Date Open High Low Vol Cls adjCls
16-12-05 48.22 48.52 48.22 506,100 48.49 48.49
16-12-02 47.74 48.29 47.74 439,500 48.04 48.04
16-12-01 48.12 48.50 47.49 698,600 47.69 47.69
16-11-30 48.55 48.59 48.06 1,064,400 48.06 48.06
16-11-29 48.62 48.84 48.39 512,700 48.57 48.57
16-11-28 49.38 49.45 48.49 772,100 48.54 48.54
16-11-25 49.19 49.53 49.10 281,300 49.53 49.53
16-11-23 49.17 49.50 48.81 649,700 49.08 49.08
16-11-22 49.21 49.38 49.01 611,900 49.25 49.25
Date Open High Low Vol Cls adjCls
16-11-21 48.96 49.20 48.52 406,200 49.20 49.20
16-11-18 48.82 49.15 48.71 479,300 48.86 48.86
16-11-17 48.93 49.44 48.77 813,500 48.79 48.79
16-11-16 48.95 49.10 48.55 542,200 48.79 48.79
16-11-15 49.43 49.81 48.74 1,038,000 48.99 48.99
16-11-14 48.21 49.45 48.21 1,368,100 49.44 49.44
16-11-11 47.51 48.09 47.51 959,700 47.88 47.88
16-11-10 46.99 47.76 46.53 987,500 47.62 47.62
16-11-09 45.83 47.03 45.16 1,231,600 46.80 46.80
Date Open High Low Vol Cls adjCls
16-11-08 45.66 46.68 45.30 1,000,800 46.49 46.49
16-11-07 45.66 45.98 45.42 806,400 45.72 45.72
16-11-04 44.97 45.56 44.93 957,100 45.05 45.05
16-11-03 45.27 45.48 44.77 1,029,400 44.89 44.89
16-11-02 45.56 45.69 44.91 944,500 45.06 45.06
16-11-01 45.99 46.38 45.20 1,209,200 45.55 45.55
16-10-31 45.90 46.03 45.41 2,764,400 45.88 45.88
16-10-28 44.58 46.31 44.58 2,002,800 45.67 45.67
16-10-27 45.13 45.20 44.02 1,927,200 44.39 44.39
Date Open High Low Vol Cls adjCls
16-10-26 44.77 45.35 44.77 1,129,700 44.84 44.84
16-10-25 44.85 45.15 44.06 1,628,200 45.10 45.10
16-10-24 45.21 45.59 44.99 801,400 45.04 45.04
16-10-21 44.88 45.09 44.68 1,411,200 44.93 44.93
16-10-20 45.53 45.69 44.75 1,034,000 45.38 45.38
16-10-19 45.97 46.11 45.48 581,900 46.00 46.00
16-10-18 46.06 46.11 45.70 593,500 45.77 45.77
16-10-17 45.75 46.02 45.61 565,600 45.65 45.65
16-10-14 45.93 46.15 45.68 652,600 45.73 45.73
Date Open High Low Vol Cls adjCls
16-10-13 45.40 45.87 45.34 617,800 45.72 45.72
16-10-12 45.70 46.00 45.56 659,900 45.78 45.78
16-10-11 45.87 45.91 45.39 959,800 45.59 45.59
16-10-10 46.06 46.18 45.71 905,500 45.91 45.91
16-10-07 46.25 46.38 45.66 828,200 45.75 45.75
16-10-06 45.63 46.22 45.46 1,053,100 46.07 46.07
16-10-05 45.22 45.91 45.22 1,811,500 45.82 45.82
16-10-04 45.37 45.78 45.05 1,109,100 45.17 45.17
16-10-03 45.44 46.05 44.90 2,069,800 45.43 45.43
Date Open High Low Vol Cls adjCls
16-09-30 45.72 45.88 45.11 2,911,900 45.58 45.58
16-09-29 46.42 46.60 45.69 1,193,600 45.71 45.71
16-09-28 47.75 47.91 45.86 2,481,500 46.58 46.58
16-09-27 48.14 48.61 48.06 700,800 48.32 48.32
16-09-26 48.30 48.34 47.54 1,189,200 48.10 48.10
16-09-23 49.26 49.45 48.63 700,300 48.65 48.65
16-09-22 49.89 50.04 49.20 588,300 49.36 49.36
16-09-21 48.78 49.63 48.63 886,300 49.53 49.53
16-09-20 48.85 49.11 48.42 646,700 48.51 48.51
Date Open High Low Vol Cls adjCls
16-09-19 48.62 49.09 48.57 665,700 48.81 48.81
16-09-16 49.03 49.06 48.40 961,600 48.53 48.53
16-09-15 49.06 49.35 48.79 686,900 49.26 49.26
16-09-14 49.04 49.45 48.98 581,200 49.06 49.06
16-09-13 49.18 49.67 48.86 897,100 49.14 49.14
16-09-12 49.02 50.20 49.01 1,053,100 50.06 49.72
16-09-09 51.74 51.74 49.41 1,251,600 49.41 49.07
16-09-08 52.41 52.65 52.01 558,300 52.04 51.69
16-09-07 52.36 52.65 52.19 500,000 52.63 52.27
Date Open High Low Vol Cls adjCls
16-09-06 52.02 52.34 51.77 447,600 52.34 51.98
16-09-02 52.04 52.17 51.63 493,500 51.84 51.49
16-09-01 52.56 52.58 51.61 753,800 51.79 51.44
16-08-31 52.32 52.65 52.15 1,143,400 52.48 52.12
16-08-30 52.22 52.45 52.04 491,600 52.39 52.03
16-08-29 51.73 52.35 51.73 554,500 52.26 51.91
16-08-26 52.46 52.53 51.55 656,700 51.70 51.35
16-08-25 52.10 52.73 51.84 738,300 52.49 52.13
16-08-24 51.92 52.17 51.62 1,380,800 52.15 51.80
Date Open High Low Vol Cls adjCls
16-08-23 52.48 52.75 52.06 1,170,400 52.14 51.79
16-08-22 52.51 52.52 52.12 713,500 52.41 52.05
16-08-19 52.09 53.00 52.09 1,617,000 52.46 52.10
16-08-18 51.71 52.39 51.71 550,100 52.25 51.90
16-08-17 51.91 51.93 51.50 1,122,000 51.73 51.38
16-08-16 52.18 52.18 51.77 561,500 51.97 51.62
16-08-15 52.86 52.99 52.26 593,100 52.28 51.92
16-08-12 52.80 52.86 52.45 748,600 52.86 52.50
16-08-11 52.88 53.10 52.50 495,700 52.90 52.54
Date Open High Low Vol Cls adjCls
16-08-10 52.66 52.77 52.35 487,800 52.63 52.27
16-08-09 52.50 52.60 52.23 663,200 52.49 52.13
16-08-08 52.26 52.81 52.15 751,100 52.51 52.15
16-08-05 53.04 53.24 51.83 1,242,700 52.02 51.67
16-08-04 51.80 52.80 51.65 930,400 52.77 52.41
16-08-03 51.29 52.14 51.24 1,067,700 51.63 51.28
16-08-02 51.90 52.23 51.01 2,042,900 51.17 50.82
16-08-01 51.80 52.27 51.61 1,306,800 51.87 51.52
16-07-29 53.53 53.89 52.17 2,366,400 52.57 52.21
Date Open High Low Vol Cls adjCls
16-07-28 53.50 54.63 53.27 1,461,600 54.53 54.16
16-07-27 54.03 54.16 53.18 635,500 53.54 53.18
16-07-26 53.58 53.81 53.35 520,500 53.77 53.40
16-07-25 53.44 53.63 53.08 499,500 53.49 53.13
16-07-22 53.04 53.49 52.82 497,100 53.47 53.11
16-07-21 53.61 53.68 52.68 563,900 52.92 52.56
16-07-20 53.33 53.72 53.14 457,300 53.54 53.18
16-07-19 53.00 53.37 52.96 514,700 53.25 52.89
16-07-18 52.98 53.18 52.81 398,800 53.17 52.81
Date Open High Low Vol Cls adjCls
16-07-15 52.85 53.03 52.71 555,500 52.89 52.53
16-07-14 53.00 53.05 52.60 502,700 52.66 52.30
16-07-13 52.74 52.80 52.41 498,300 52.53 52.17
16-07-12 52.71 52.76 52.37 690,300 52.59 52.23
16-07-11 52.19 52.48 51.94 460,300 52.23 51.88
16-07-08 51.67 52.03 51.36 713,400 52.03 51.68
16-07-07 51.11 51.48 50.75 666,800 51.15 50.80
16-07-06 50.14 51.18 49.97 998,500 51.12 50.77
16-07-05 50.39 50.52 49.86 801,700 50.47 50.13
Date Open High Low Vol Cls adjCls
16-07-01 51.11 51.40 50.55 574,500 50.83 50.48
16-06-30 50.04 51.12 49.91 922,200 51.11 50.76
16-06-29 49.88 50.13 49.66 553,300 49.97 49.63
16-06-28 48.42 49.29 48.38 736,300 49.29 48.96
16-06-27 48.14 48.18 47.44 797,300 47.89 47.56
16-06-24 49.42 49.90 48.52 998,500 48.74 48.41
16-06-23 50.95 51.20 50.70 541,900 51.11 50.76
16-06-22 50.57 50.81 50.31 508,000 50.60 50.26
16-06-21 50.61 50.66 50.16 516,900 50.41 50.07
Date Open High Low Vol Cls adjCls
16-06-20 50.59 50.86 50.41 523,600 50.46 50.12
16-06-17 49.88 50.27 49.86 928,100 50.07 49.73
16-06-16 49.64 50.04 49.29 524,400 49.96 49.62
16-06-15 49.64 50.16 49.50 503,400 49.75 49.41
16-06-14 49.22 49.50 49.00 468,200 49.45 49.11
16-06-13 49.87 50.20 49.33 780,900 49.39 49.05
16-06-10 50.31 50.35 49.86 596,700 50.16 49.48
16-06-09 50.55 50.95 50.35 358,000 50.87 50.18
16-06-08 50.80 51.04 50.68 497,200 50.96 50.27
Date Open High Low Vol Cls adjCls
16-06-07 50.62 50.97 50.46 551,900 50.73 50.04
16-06-06 50.32 50.95 50.04 951,000 50.66 49.97
16-06-03 50.75 51.00 50.15 765,900 50.26 49.58
16-06-02 50.53 51.02 50.39 959,600 51.01 50.32
16-06-01 50.08 50.66 49.80 1,053,700 50.63 49.95
16-05-31 49.74 50.32 49.50 1,223,300 50.26 49.58
16-05-27 49.26 49.90 49.26 445,600 49.79 49.12
16-05-26 49.59 49.72 49.28 415,900 49.39 48.72
16-05-25 49.85 50.23 49.49 486,400 49.51 48.84
Date Open High Low Vol Cls adjCls
16-05-24 49.04 50.00 48.99 572,300 49.89 49.22
16-05-23 48.80 48.93 48.63 372,000 48.78 48.12
16-05-20 48.87 48.94 48.43 497,100 48.86 48.20
16-05-19 48.27 48.63 47.95 460,500 48.52 47.86
16-05-18 48.45 49.06 48.20 678,800 48.51 47.85
16-05-17 48.94 49.22 48.44 869,100 48.54 47.88
16-05-16 48.90 49.30 48.84 747,700 49.09 48.43
16-05-13 49.25 49.48 48.71 750,800 48.81 48.15
16-05-12 49.36 49.56 49.14 492,500 49.43 48.76
Date Open High Low Vol Cls adjCls
16-05-11 49.60 49.77 49.00 594,300 49.07 48.41
16-05-10 49.70 50.46 49.64 823,900 49.75 49.08
16-05-09 49.14 49.64 49.03 1,201,500 49.59 48.92
16-05-06 48.88 49.26 48.72 821,700 49.09 48.43
16-05-05 49.19 49.51 48.87 704,600 48.94 48.28
16-05-04 49.53 49.59 48.80 963,000 49.23 48.56
16-05-03 49.48 49.78 48.90 1,384,300 49.66 48.99
16-05-02 49.50 50.01 49.22 1,528,700 49.83 49.16
16-04-29 48.40 49.46 47.53 2,594,200 49.29 48.62
Date Open High Low Vol Cls adjCls
16-04-28 48.20 48.45 47.51 931,000 47.69 47.05
16-04-27 48.83 48.87 47.83 717,600 48.59 47.93
16-04-26 48.08 48.58 47.79 719,600 48.52 47.86
16-04-25 47.69 48.10 47.53 733,300 47.92 47.27
16-04-22 47.29 47.82 47.11 1,063,700 47.66 47.02
16-04-21 47.61 47.88 47.24 968,400 47.24 46.60
16-04-20 47.60 48.00 47.31 872,900 47.67 47.03
16-04-19 48.37 48.52 47.35 1,286,000 47.50 46.86
16-04-18 48.13 48.55 47.75 743,200 48.33 47.68
Date Open High Low Vol Cls adjCls
16-04-15 48.73 48.86 47.97 897,300 48.23 47.58
16-04-14 48.80 48.98 48.46 532,700 48.75 48.09
16-04-13 48.86 48.98 48.57 830,700 48.78 48.12
16-04-12 48.74 49.12 48.47 770,000 48.69 48.03
16-04-11 49.00 49.02 48.55 594,900 48.57 47.91
16-04-08 48.83 48.85 48.30 550,300 48.67 48.01
16-04-07 48.55 49.00 48.19 985,100 48.32 47.67
16-04-06 47.84 48.73 47.65 813,700 48.68 48.02
16-04-05 47.94 48.11 47.68 1,101,900 47.78 47.13
Date Open High Low Vol Cls adjCls
16-04-04 48.41 48.93 47.90 1,005,600 48.03 47.38
16-04-01 48.03 48.55 48.03 928,200 48.52 47.86
16-03-31 48.02 48.50 47.78 844,100 48.40 47.75
16-03-30 48.35 48.35 47.75 444,500 47.95 47.30
16-03-29 47.43 48.22 47.14 564,700 48.19 47.54
16-03-28 47.32 47.74 47.22 417,400 47.56 46.92
16-03-24 46.75 47.20 46.41 636,200 47.19 46.55
16-03-23 47.52 47.73 47.02 978,700 47.05 46.41
16-03-22 47.41 47.77 47.14 655,100 47.45 46.81
Date Open High Low Vol Cls adjCls
16-03-21 48.19 48.19 47.51 631,900 47.67 47.03
16-03-18 48.13 48.45 47.86 1,778,900 48.13 47.48
16-03-17 47.11 48.23 46.97 801,400 48.13 47.48
16-03-16 46.45 47.32 46.21 723,400 47.11 46.47
16-03-15 46.56 46.81 46.26 565,300 46.49 45.86
16-03-14 46.31 46.95 46.22 555,000 46.75 46.12
16-03-11 46.20 46.49 45.87 754,200 46.43 45.80
16-03-10 46.47 46.57 45.29 790,800 46.13 45.19
16-03-09 46.67 46.73 46.03 647,300 46.25 45.31
Date Open High Low Vol Cls adjCls
16-03-08 46.39 46.66 45.76 827,700 46.20 45.26
16-03-07 46.92 47.07 46.58 595,200 46.88 45.93
16-03-04 47.13 47.19 46.55 616,200 47.09 46.13
16-03-03 46.62 47.19 46.47 457,600 47.15 46.19
16-03-02 46.12 46.74 45.92 1,032,200 46.73 45.78
16-03-01 45.16 46.32 44.88 810,900 46.09 45.15
16-02-29 45.29 45.81 44.66 1,086,700 44.66 43.75
16-02-26 45.01 45.49 44.68 988,100 45.33 44.41
16-02-25 44.91 45.00 44.20 1,010,600 44.71 43.80
Date Open High Low Vol Cls adjCls
16-02-24 43.82 44.88 43.72 765,500 44.75 43.84
16-02-23 44.57 44.82 44.21 703,800 44.23 43.33
16-02-22 43.98 44.65 43.89 675,700 44.56 43.65
16-02-19 43.54 43.82 43.15 970,800 43.70 42.81
16-02-18 43.55 44.00 43.26 869,200 43.68 42.79
16-02-17 43.30 43.54 42.99 903,800 43.47 42.58
16-02-16 42.83 43.03 42.27 947,700 42.98 42.10
16-02-12 41.73 42.35 41.33 986,200 42.33 41.47
16-02-11 41.00 41.40 40.76 1,033,800 41.18 40.34
Date Open High Low Vol Cls adjCls
16-02-10 41.42 42.15 41.18 798,500 41.63 40.78
16-02-09 39.96 41.25 39.95 1,062,600 40.96 40.13
16-02-08 40.34 40.61 39.56 1,087,900 40.48 39.66
16-02-05 41.20 41.28 40.35 938,900 40.77 39.94
16-02-04 40.72 41.45 40.47 985,600 41.20 40.36
16-02-03 41.57 41.63 40.03 1,443,200 40.83 40.00
16-02-02 43.00 43.00 39.76 1,898,100 40.79 39.96
16-02-01 41.25 41.73 40.78 1,139,000 41.58 40.73
16-01-29 40.09 41.58 40.08 1,608,500 41.51 40.66
Date Open High Low Vol Cls adjCls
16-01-28 39.91 39.95 39.27 751,200 39.70 38.89
16-01-27 39.68 40.13 39.25 625,100 39.56 38.75
16-01-26 39.55 40.08 39.34 686,900 39.87 39.06
16-01-25 39.34 39.94 39.11 1,228,000 39.35 38.55
16-01-22 39.28 39.97 38.95 879,100 39.39 38.59
16-01-21 37.90 38.99 37.62 1,135,400 38.73 37.94
16-01-20 37.75 38.22 36.64 1,422,900 37.79 37.02
16-01-19 39.12 39.19 38.00 842,300 38.30 37.52
16-01-15 37.94 38.91 37.76 1,462,800 38.71 37.92
Date Open High Low Vol Cls adjCls
16-01-14 38.15 39.14 37.74 1,017,300 38.79 38.00
16-01-13 39.83 40.01 37.98 1,183,500 38.10 37.32
16-01-12 40.19 40.35 39.28 900,300 39.63 38.82
16-01-11 40.58 40.72 39.17 1,373,200 39.68 38.87
16-01-08 40.54 41.14 40.28 2,346,300 40.41 39.59
16-01-07 39.67 40.63 39.47 2,073,800 40.23 39.41
16-01-06 40.64 41.09 39.90 1,892,700 40.34 39.52
16-01-05 41.20 41.57 40.97 1,135,700 41.48 40.64
16-01-04 41.27 41.51 40.50 1,337,100 41.02 40.18
Date Open High Low Vol Cls adjCls
15-12-31 42.42 42.53 42.01 468,800 42.02 41.16
15-12-30 42.99 43.15 42.51 398,800 42.54 41.67
15-12-29 43.07 43.29 42.89 469,700 43.11 42.23
15-12-28 42.60 42.81 42.39 443,000 42.77 41.90
15-12-24 42.72 42.96 42.65 276,900 42.81 41.94
15-12-23 42.57 43.27 42.46 774,900 42.87 42.00
15-12-22 42.53 42.59 42.05 759,800 42.25 41.39
15-12-21 42.34 42.59 41.59 951,600 42.34 41.48
15-12-18 43.25 43.40 42.14 3,202,200 42.14 41.28
Date Open High Low Vol Cls adjCls
15-12-17 44.03 44.20 43.28 842,800 43.28 42.40
15-12-16 42.88 44.20 42.87 1,634,500 44.02 43.12
15-12-15 43.42 43.44 42.79 1,151,400 42.89 42.02
15-12-14 43.25 43.60 42.76 821,200 43.08 42.20
15-12-11 43.13 43.54 42.92 953,200 43.29 42.41
15-12-10 43.97 44.13 43.17 812,600 43.59 42.39
15-12-09 45.05 45.49 43.87 962,900 43.97 42.76
15-12-08 45.58 45.58 45.02 840,000 45.23 43.98
15-12-07 45.99 46.16 45.46 565,600 45.73 44.47
Date Open High Low Vol Cls adjCls
15-12-04 45.55 46.13 45.20 744,500 46.11 44.84
15-12-03 46.38 46.38 45.27 1,196,600 45.46 44.21
15-12-02 46.74 46.81 46.09 666,800 46.17 44.90
15-12-01 46.80 46.90 46.44 428,200 46.72 45.43
15-11-30 47.26 47.26 46.56 1,117,300 46.60 45.32
15-11-27 47.10 47.35 46.98 249,400 47.15 45.85
15-11-25 46.83 47.14 46.60 724,400 47.07 45.77
15-11-24 45.75 46.80 45.46 1,035,000 46.76 45.47
15-11-23 45.64 46.44 45.62 1,005,400 46.25 44.98
Date Open High Low Vol Cls adjCls
15-11-20 45.21 45.66 45.09 687,600 45.62 44.36
15-11-19 45.06 45.43 44.82 730,400 44.95 43.71
15-11-18 44.40 45.14 44.22 1,184,100 45.05 43.81
15-11-17 44.90 45.01 44.30 794,800 44.39 43.17
15-11-16 44.11 44.73 43.84 558,400 44.68 43.45
15-11-13 44.99 45.08 44.03 638,200 44.10 42.88
15-11-12 45.55 45.67 45.08 779,900 45.13 43.89
15-11-11 46.15 46.36 45.86 548,600 46.09 44.82
15-11-10 45.50 46.08 45.30 637,000 46.04 44.77
Date Open High Low Vol Cls adjCls
15-11-09 46.16 46.18 45.26 671,900 45.65 44.39
15-11-06 46.14 46.39 45.72 951,000 46.26 44.99
15-11-05 46.16 46.38 45.75 805,600 46.32 45.04
15-11-04 46.88 46.88 45.79 762,400 46.07 44.80
15-11-03 45.75 46.34 45.53 740,300 46.21 44.94
15-11-02 45.19 45.88 45.01 815,100 45.85 44.59
15-10-30 45.52 47.20 44.29 2,820,300 45.03 43.79
15-10-29 44.73 44.88 44.25 902,700 44.64 43.41
15-10-28 44.53 45.06 44.23 695,000 45.00 43.76
Date Open High Low Vol Cls adjCls
15-10-27 44.54 44.73 44.03 603,600 44.39 43.17
15-10-26 44.18 44.83 43.91 671,200 44.74 43.51
15-10-23 44.53 44.82 43.77 1,191,100 44.15 42.93
15-10-22 43.54 44.40 43.45 882,800 44.31 43.09
15-10-21 44.09 44.27 43.24 699,100 43.34 42.15
15-10-20 43.74 44.10 43.59 543,100 43.86 42.65
15-10-19 43.77 43.91 43.50 607,600 43.75 42.54
15-10-16 43.48 43.99 43.33 809,400 43.84 42.63
15-10-15 43.07 43.44 42.54 635,100 43.42 42.22
Date Open High Low Vol Cls adjCls
15-10-14 43.42 43.63 42.77 556,400 42.93 41.75
15-10-13 44.00 44.21 43.24 662,500 43.37 42.17
15-10-12 43.79 44.37 43.74 775,800 44.30 43.08
15-10-09 44.02 44.02 43.51 901,300 43.79 42.58
15-10-08 43.28 43.95 42.90 764,900 43.87 42.66
15-10-07 42.86 43.52 42.64 1,268,800 43.42 42.22
15-10-06 42.69 43.03 42.35 994,900 42.57 41.40
15-10-05 42.40 42.88 42.30 1,804,600 42.68 41.50
15-10-02 41.26 42.14 40.99 997,900 42.14 40.98
Date Open High Low Vol Cls adjCls
15-10-01 41.21 41.71 40.83 1,320,500 41.65 40.50
15-09-30 41.13 41.30 40.69 963,400 41.25 40.11
15-09-29 40.70 41.10 40.33 975,900 40.68 39.56
15-09-28 41.41 41.46 40.53 1,186,200 40.72 39.60
15-09-25 41.53 42.21 41.33 1,069,900 41.70 40.55
15-09-24 42.10 42.20 40.74 2,068,000 41.18 40.05
15-09-23 42.88 42.90 42.36 722,300 42.48 41.31
15-09-22 43.15 43.27 42.50 831,000 42.72 41.54
15-09-21 43.86 44.17 43.47 510,800 43.63 42.43
Date Open High Low Vol Cls adjCls
15-09-18 43.74 44.23 43.32 1,915,700 43.53 42.33
15-09-17 44.10 44.93 43.88 814,100 44.26 43.04
15-09-16 44.02 44.14 43.65 939,500 44.08 42.87
15-09-15 43.93 44.27 43.55 1,437,300 44.04 42.83
15-09-14 44.06 44.20 43.61 858,100 43.80 42.59
15-09-11 43.97 44.39 43.73 1,067,300 44.06 42.85
15-09-10 43.94 44.38 43.54 1,152,200 44.22 42.69
15-09-09 44.65 44.79 43.85 1,258,800 43.94 42.42
15-09-08 43.70 44.24 43.45 1,180,800 44.18 42.65
Date Open High Low Vol Cls adjCls
15-09-04 43.30 43.52 42.67 1,646,300 42.95 41.46
15-09-03 44.05 44.55 43.77 997,000 43.86 42.34
15-09-02 43.71 43.93 43.10 1,067,700 43.92 42.40
15-09-01 43.57 43.80 43.05 952,100 43.24 41.74
15-08-31 45.11 45.11 44.39 1,137,800 44.42 42.88
15-08-28 43.87 44.33 43.51 965,200 44.14 42.61
15-08-27 44.20 44.30 42.92 2,182,100 43.75 42.24
15-08-26 44.71 44.71 42.74 2,817,500 43.66 42.15
15-08-25 46.43 46.43 44.02 1,494,100 44.02 42.50
Date Open High Low Vol Cls adjCls
15-08-24 44.64 47.07 39.58 2,169,600 45.32 43.75
15-08-21 47.60 48.19 46.68 3,509,800 47.08 45.45
15-08-20 48.89 48.93 47.97 933,600 48.05 46.39
15-08-19 48.99 49.60 48.55 1,005,600 49.42 47.71
15-08-18 48.66 49.25 48.57 697,300 49.19 47.49
15-08-17 48.22 48.71 48.00 617,900 48.69 47.01
15-08-14 47.99 48.64 47.91 609,900 48.59 46.91
15-08-13 47.88 48.47 47.66 691,400 48.10 46.44
15-08-12 47.23 47.84 46.88 1,208,900 47.73 46.08
Date Open High Low Vol Cls adjCls
15-08-11 47.52 48.03 47.46 1,202,500 47.69 46.04
15-08-10 47.98 48.19 47.82 743,800 48.04 46.38
15-08-07 47.36 47.55 47.01 725,400 47.51 45.87
15-08-06 47.79 48.27 47.27 699,400 47.33 45.69
15-08-05 48.11 48.18 47.70 882,400 47.96 46.30
15-08-04 51.01 51.01 47.50 910,700 47.67 46.02
15-08-03 47.74 48.30 47.60 1,253,800 47.96 46.30
15-07-31 50.05 50.05 47.26 3,180,800 47.81 46.16
15-07-30 49.52 50.27 49.47 849,900 50.22 48.48
Date Open High Low Vol Cls adjCls
15-07-29 49.42 49.99 49.37 703,100 49.79 48.07
15-07-28 49.03 49.52 48.72 1,520,000 49.47 47.76
15-07-27 49.56 49.63 48.63 967,700 48.78 47.09
15-07-24 50.27 50.49 49.57 826,600 49.66 47.94
15-07-23 50.87 50.97 50.33 543,400 50.38 48.64
15-07-22 50.37 51.06 50.27 575,900 50.80 49.04
15-07-21 50.59 50.66 50.04 528,300 50.31 48.57
15-07-20 50.75 50.80 50.45 538,900 50.63 48.88
15-07-17 51.04 51.13 50.37 499,000 50.64 48.89
Date Open High Low Vol Cls adjCls
15-07-16 51.28 51.28 50.64 763,000 51.00 49.24
15-07-15 50.77 50.99 50.47 846,000 50.97 49.21
15-07-14 50.93 50.98 50.52 486,200 50.80 49.04
15-07-13 50.53 50.82 50.33 727,800 50.75 48.99
15-07-10 49.65 50.18 49.42 752,900 50.02 48.29
15-07-09 49.45 49.68 49.06 902,400 49.17 47.47
15-07-08 49.06 49.33 48.53 497,800 48.64 46.96
15-07-07 49.12 49.50 48.68 885,200 49.46 47.75
15-07-06 48.94 49.49 48.73 860,700 49.18 47.48
Date Open High Low Vol Cls adjCls
15-07-02 49.56 49.71 48.91 619,200 49.20 47.50
15-07-01 49.27 49.49 49.06 1,466,200 49.44 47.73
15-06-30 49.06 49.20 48.52 925,900 48.68 47.00
15-06-29 49.36 49.78 48.75 869,700 48.78 47.09
15-06-26 49.41 49.81 49.16 1,739,100 49.72 48.00
15-06-25 49.32 49.61 49.21 619,300 49.21 47.51
15-06-24 49.50 49.74 49.16 766,200 49.21 47.51
15-06-23 49.55 49.95 49.34 672,300 49.43 47.72
15-06-22 49.37 49.60 49.20 627,800 49.52 47.81
Date Open High Low Vol Cls adjCls
15-06-19 48.86 49.31 48.86 1,452,400 49.09 47.39
15-06-18 48.62 49.01 48.33 1,213,900 48.98 47.29
15-06-17 48.36 48.66 48.17 1,147,900 48.46 46.78
15-06-16 48.26 48.53 48.07 1,083,200 48.22 46.55
15-06-15 48.64 48.69 48.15 722,200 48.19 46.52
15-06-12 49.04 49.16 48.80 1,040,600 48.88 47.19
15-06-11 49.20 49.71 49.00 2,462,200 49.25 47.55
15-06-10 48.21 49.39 48.21 1,478,600 49.27 47.27
15-06-09 48.23 48.42 47.94 820,100 48.00 46.05
Date Open High Low Vol Cls adjCls
15-06-08 47.96 48.34 47.80 1,002,700 48.13 46.17
15-06-05 47.65 48.09 47.29 915,600 48.07 46.11
15-06-04 47.32 47.77 47.17 905,700 47.74 45.80
15-06-03 47.43 47.64 47.16 557,100 47.50 45.57
15-06-02 47.07 47.65 46.82 552,100 47.39 45.46
15-06-01 47.41 47.57 47.04 525,600 47.31 45.39
15-05-29 47.70 47.75 47.23 692,200 47.28 45.36
15-05-28 47.06 47.60 46.81 1,403,800 47.57 45.64
15-05-27 46.94 47.32 46.53 613,900 47.30 45.38
Date Open High Low Vol Cls adjCls
15-05-26 47.17 47.33 46.82 488,100 46.87 44.96
15-05-22 47.43 47.75 47.22 436,100 47.23 45.31
15-05-21 47.37 47.66 47.25 433,300 47.51 45.58
15-05-20 47.75 47.75 47.34 738,300 47.59 45.65
15-05-19 47.57 47.92 47.40 712,600 47.69 45.75
15-05-18 46.96 47.47 46.96 768,000 47.34 45.41
15-05-15 47.53 47.61 46.92 2,198,800 47.13 45.21
15-05-14 46.46 47.39 46.34 917,600 47.32 45.40
15-05-13 46.48 46.81 46.04 929,200 46.20 44.32
Date Open High Low Vol Cls adjCls
15-05-12 46.48 46.74 46.11 728,900 46.35 44.46
15-05-11 46.43 47.27 46.28 1,318,700 46.79 44.89
15-05-08 46.63 47.20 46.47 866,700 46.54 44.65
15-05-07 45.57 46.42 45.43 1,009,800 46.28 44.40
15-05-06 45.67 45.92 45.21 1,335,900 45.51 43.66
15-05-05 46.19 46.48 45.67 974,400 45.70 43.84
15-05-04 45.93 46.43 45.80 1,420,900 46.17 44.29
15-05-01 42.53 46.22 42.53 2,476,400 45.90 44.03
15-04-30 43.18 43.47 42.34 1,579,600 42.47 40.74
Date Open High Low Vol Cls adjCls
15-04-29 43.85 43.93 43.20 564,700 43.23 41.47
15-04-28 43.54 44.05 43.17 892,500 43.96 42.17
15-04-27 44.47 44.47 43.62 526,800 43.72 41.94
15-04-24 44.04 44.39 43.71 666,200 44.31 42.51
15-04-23 44.14 44.27 43.77 582,600 44.10 42.31
15-04-22 44.33 44.48 44.02 579,900 44.32 42.52
15-04-21 44.50 44.61 44.03 903,100 44.32 42.52
15-04-20 43.82 44.38 43.82 778,800 44.35 42.55
15-04-17 44.03 44.14 43.44 830,600 43.53 41.76
Date Open High Low Vol Cls adjCls
15-04-16 44.95 44.99 44.33 664,100 44.41 42.60
15-04-15 45.30 45.62 45.15 647,000 45.15 43.31
15-04-14 44.83 45.25 44.52 645,000 45.23 43.39
15-04-13 45.17 45.31 44.86 769,100 44.89 43.06
15-04-10 45.68 45.68 45.17 709,400 45.27 43.43
15-04-09 45.93 46.11 45.47 862,600 45.60 43.75
15-04-08 45.70 46.05 45.52 772,900 45.97 44.10
15-04-07 45.82 46.05 45.66 650,000 45.70 43.84
15-04-06 45.70 46.07 45.64 1,009,200 45.81 43.95
Date Open High Low Vol Cls adjCls
15-04-02 45.69 45.99 45.59 585,000 45.93 44.06
15-04-01 46.00 46.14 45.47 803,500 45.62 43.76
15-03-31 45.87 46.49 45.75 742,000 46.09 44.22
15-03-30 45.73 46.18 45.57 636,700 45.99 44.12
15-03-27 44.96 45.52 44.86 520,700 45.36 43.52
15-03-26 45.32 45.41 44.83 577,500 44.96 43.13
15-03-25 46.25 46.50 45.60 957,600 45.61 43.76
15-03-24 46.25 46.71 46.04 947,300 46.28 44.40
15-03-23 46.38 46.95 46.27 903,400 46.30 44.42
Date Open High Low Vol Cls adjCls
15-03-20 46.11 46.65 45.75 4,006,500 46.42 44.53
15-03-19 46.16 46.46 45.95 880,100 46.10 44.23
15-03-18 45.54 46.28 45.28 839,400 46.10 44.23
15-03-17 45.70 45.85 45.53 801,300 45.68 43.82
15-03-16 45.58 46.27 45.53 1,127,400 45.82 43.96
15-03-13 44.25 45.75 43.94 2,238,400 45.47 43.62
15-03-12 44.01 44.25 43.95 2,254,200 44.06 42.27
15-03-11 44.20 44.34 43.96 619,600 44.03 42.24
15-03-10 44.64 44.81 44.40 837,800 44.47 42.36
Date Open High Low Vol Cls adjCls
15-03-09 44.90 45.18 44.65 1,319,600 45.06 42.93
15-03-06 45.45 45.66 44.87 844,000 44.93 42.80
15-03-05 45.42 45.85 45.21 792,600 45.74 43.57
15-03-04 45.49 45.49 44.76 997,400 45.37 43.22
15-03-03 45.81 45.90 45.30 1,154,400 45.75 43.58
15-03-02 45.50 45.92 45.38 950,600 45.82 43.65
15-02-27 45.18 45.46 44.95 901,000 45.05 42.92
15-02-26 45.19 45.34 44.99 569,300 45.08 42.95
15-02-25 45.32 45.70 45.10 612,400 45.21 43.07
Date Open High Low Vol Cls adjCls
15-02-24 45.10 45.42 45.00 764,400 45.30 43.15
15-02-23 44.67 45.08 44.57 724,100 45.05 42.92
15-02-20 44.28 44.78 44.13 593,500 44.78 42.66
15-02-19 44.52 44.62 44.30 871,800 44.33 42.23
15-02-18 44.39 44.75 44.34 848,100 44.65 42.54
15-02-17 44.66 44.90 44.33 1,138,800 44.66 42.55
15-02-13 44.62 45.00 44.34 559,600 44.90 42.77
15-02-12 43.95 44.83 43.89 1,001,900 44.73 42.61
15-02-11 44.02 44.29 43.50 846,500 43.82 41.74
Date Open High Low Vol Cls adjCls
15-02-10 43.95 44.33 43.69 881,300 43.95 41.87
15-02-09 43.33 43.83 43.33 983,400 43.60 41.54
15-02-06 43.46 43.66 43.17 1,355,200 43.56 41.50
15-02-05 43.90 44.02 43.62 863,900 43.66 41.59
15-02-04 43.48 44.17 43.48 1,138,000 43.80 41.73
15-02-03 42.88 43.66 42.71 2,119,900 43.53 41.47
15-02-02 42.75 43.11 42.04 1,567,600 42.98 40.94
15-01-30 44.63 44.63 42.58 4,157,700 42.63 40.61
15-01-29 44.59 45.29 44.04 1,593,700 45.07 42.94
Date Open High Low Vol Cls adjCls
15-01-28 44.86 45.21 44.20 1,483,100 44.49 42.38
15-01-27 44.29 44.88 44.11 1,154,500 44.69 42.57
15-01-26 44.29 45.03 44.23 1,520,000 44.72 42.60
15-01-23 44.44 44.63 44.01 857,000 44.46 42.35
15-01-22 44.08 44.77 43.94 1,318,000 44.49 42.38
15-01-21 43.98 44.23 43.65 892,400 43.95 41.87
15-01-20 44.06 44.40 43.44 1,101,900 44.13 42.04
15-01-16 43.72 44.38 43.06 907,800 44.35 42.25
15-01-15 44.35 44.85 43.46 1,127,000 43.83 41.75
Date Open High Low Vol Cls adjCls
15-01-14 44.09 44.82 43.76 1,614,300 44.35 42.25
15-01-13 44.76 45.79 44.22 3,048,800 44.57 42.46
15-01-12 44.13 44.62 43.79 1,478,800 44.40 42.30
15-01-09 43.95 44.11 43.51 1,159,300 43.92 41.84
15-01-08 42.90 43.94 42.85 2,872,800 43.92 41.84
15-01-07 42.14 42.75 41.96 1,099,400 42.72 40.70
15-01-06 41.82 42.05 41.36 1,675,000 41.81 39.83
15-01-05 41.85 42.01 41.51 980,600 41.68 39.71
15-01-02 42.64 42.93 41.55 882,000 42.16 40.16
Date Open High Low Vol Cls adjCls
14-12-31 42.87 43.11 42.59 892,400 42.61 40.59
14-12-30 42.90 43.15 42.72 597,500 42.79 40.76
14-12-29 42.50 43.08 42.43 631,800 42.95 40.92
14-12-26 42.58 42.85 42.47 420,100 42.56 40.54
14-12-24 42.32 42.65 42.16 384,100 42.40 40.39
14-12-23 41.83 42.28 41.59 966,600 42.21 40.21
14-12-22 39.84 41.73 39.38 1,664,400 41.57 39.60
14-12-19 42.53 42.57 41.76 3,608,700 42.06 40.07
14-12-18 42.36 42.49 42.07 1,179,300 42.30 40.30
Date Open High Low Vol Cls adjCls
14-12-17 41.24 42.19 41.05 856,600 42.01 40.02
14-12-16 41.33 42.12 41.19 1,153,300 41.31 39.35
14-12-15 41.50 41.85 41.06 979,300 41.39 39.43
14-12-12 41.36 41.82 41.20 1,276,900 41.48 39.52
14-12-11 41.37 41.97 41.30 875,700 41.60 39.63
14-12-10 41.88 41.93 41.36 1,222,300 41.46 39.20
14-12-09 41.26 41.94 41.08 977,500 41.92 39.64
14-12-08 41.61 41.94 41.51 1,046,500 41.70 39.43
14-12-05 41.90 42.07 41.65 929,300 41.76 39.48
Date Open High Low Vol Cls adjCls
14-12-04 41.98 42.06 41.64 1,033,800 41.91 39.63
14-12-03 41.93 42.39 41.86 921,200 42.00 39.71
14-12-02 41.47 41.96 41.46 1,076,100 41.93 39.65
14-12-01 41.89 42.16 41.65 1,417,700 41.69 39.42
14-11-28 42.07 42.47 41.93 706,400 42.09 39.80
14-11-26 41.77 42.12 41.68 726,500 42.05 39.76
14-11-25 41.15 41.85 40.86 922,900 41.73 39.46
14-11-24 41.47 41.75 41.32 613,300 41.68 39.41
14-11-21 41.61 41.65 40.92 1,223,300 41.18 38.94
Date Open High Low Vol Cls adjCls
14-11-20 41.09 41.50 40.89 1,888,500 41.04 38.80
14-11-19 41.02 41.33 40.69 871,600 41.31 39.06
14-11-18 41.19 41.47 41.03 601,700 41.05 38.81
14-11-17 40.65 41.26 40.53 822,700 41.24 38.99
14-11-14 40.92 41.11 40.59 840,600 40.78 38.56
14-11-13 41.46 41.49 40.76 1,047,100 40.85 38.62
14-11-12 40.52 41.53 40.50 1,346,900 41.45 39.19
14-11-11 40.89 41.53 40.78 1,193,500 41.30 39.05
14-11-10 40.07 40.84 39.96 881,100 40.83 38.61
Date Open High Low Vol Cls adjCls
14-11-07 40.08 40.34 39.85 983,500 40.08 37.90
14-11-06 39.70 40.15 39.44 1,347,100 40.08 37.90
14-11-05 40.17 40.25 39.60 1,165,400 39.73 37.57
14-11-04 39.85 40.12 39.63 861,200 39.81 37.64
14-11-03 39.35 39.94 39.30 1,189,800 39.92 37.75
14-10-31 39.50 39.71 39.20 1,029,200 39.38 37.23
14-10-30 38.55 39.14 38.43 912,900 39.10 36.97
14-10-29 38.83 38.93 38.18 1,098,100 38.61 36.51
14-10-28 38.50 39.03 38.33 1,030,400 38.78 36.67
Date Open High Low Vol Cls adjCls
14-10-27 37.91 38.53 37.72 1,342,800 38.40 36.31
14-10-24 37.16 37.96 37.00 1,174,300 37.91 35.84
14-10-23 35.00 37.38 35.00 2,232,100 37.03 35.01
14-10-22 35.78 36.06 35.26 1,629,000 35.40 33.47
14-10-21 35.14 35.65 34.99 815,200 35.64 33.70
14-10-20 34.45 34.98 34.38 1,058,200 34.97 33.06
14-10-17 33.90 34.55 33.84 1,692,400 34.40 32.53
14-10-16 33.26 34.07 33.16 1,397,800 33.65 31.82
14-10-15 33.16 33.92 32.64 1,418,200 33.74 31.90
Date Open High Low Vol Cls adjCls
14-10-14 33.26 33.94 33.26 1,163,900 33.61 31.78
14-10-13 33.64 33.92 33.11 1,550,800 33.18 31.37
14-10-10 33.86 34.09 33.62 1,476,600 33.82 31.98
14-10-09 34.43 34.50 33.77 1,465,300 33.79 31.95
14-10-08 34.02 34.45 33.78 997,800 34.42 32.54
14-10-07 34.53 34.54 34.03 1,045,900 34.05 32.19
14-10-06 35.16 35.18 34.64 960,100 34.76 32.87
14-10-03 34.99 35.23 34.91 1,353,100 34.99 33.08
14-10-02 34.67 34.92 34.48 1,010,200 34.83 32.93
Date Open High Low Vol Cls adjCls
14-10-01 34.81 34.87 34.31 1,537,400 34.65 32.76
14-09-30 35.44 35.58 34.92 1,050,400 34.92 33.02
14-09-29 35.13 35.55 35.00 685,400 35.44 33.51
14-09-26 35.25 35.50 35.15 619,000 35.48 33.55
14-09-25 35.35 35.61 35.04 871,900 35.26 33.34
14-09-24 34.99 35.47 34.82 1,320,200 35.41 33.48
14-09-23 35.34 35.46 35.00 890,800 35.00 33.09
14-09-22 35.48 35.94 35.31 1,047,500 35.41 33.48
14-09-19 35.46 35.48 34.96 1,379,600 35.20 33.28
Date Open High Low Vol Cls adjCls
14-09-18 35.52 35.58 35.05 723,900 35.26 33.34
14-09-17 35.28 35.75 35.22 999,500 35.51 33.58
14-09-16 34.98 35.35 34.90 569,700 35.22 33.30
14-09-15 35.06 35.15 34.85 498,900 35.03 33.12
14-09-12 35.25 35.36 34.85 1,207,600 35.09 33.18
14-09-11 35.04 35.34 34.88 1,038,600 35.29 33.37
14-09-10 35.03 35.52 34.89 971,600 35.48 33.25
14-09-09 35.10 35.21 34.89 757,600 35.00 32.80
14-09-08 35.39 35.45 35.11 447,000 35.18 32.97
Date Open High Low Vol Cls adjCls
14-09-05 35.08 35.42 35.01 453,900 35.40 33.18
14-09-04 35.26 35.51 35.06 889,000 35.18 32.97
14-09-03 35.50 35.59 35.20 609,800 35.25 33.04
14-09-02 35.06 35.39 34.95 789,200 35.39 33.17
14-08-29 34.97 35.12 34.82 458,600 35.09 32.89
14-08-28 34.76 34.96 34.54 392,600 34.82 32.64
14-08-27 34.91 35.15 34.84 409,700 34.95 32.76
14-08-26 34.89 35.01 34.79 338,300 34.95 32.76
14-08-25 35.10 35.20 34.83 468,200 34.89 32.70
Date Open High Low Vol Cls adjCls
14-08-22 34.99 35.14 34.81 913,200 35.04 32.84
14-08-21 35.08 35.12 34.67 530,300 35.06 32.86
14-08-20 34.94 35.20 34.79 802,400 34.96 32.77
14-08-19 34.84 35.21 34.80 1,140,300 35.21 33.00
14-08-18 34.45 34.84 34.44 607,900 34.70 32.52
14-08-15 34.53 34.69 34.10 707,400 34.20 32.05
14-08-14 34.30 34.48 34.13 521,400 34.43 32.27
14-08-13 34.18 34.30 33.90 659,300 34.18 32.04
14-08-12 34.03 34.20 33.86 543,300 34.00 31.87
Date Open High Low Vol Cls adjCls
14-08-11 33.79 34.09 33.78 642,900 34.06 31.92
14-08-08 33.28 33.90 33.27 1,326,200 33.71 31.59
14-08-07 33.44 33.55 33.13 595,100 33.25 31.16
14-08-06 33.10 33.47 33.02 786,300 33.29 31.20
14-08-05 33.01 33.55 32.98 767,000 33.23 31.15
14-08-04 32.79 33.27 32.71 898,300 33.17 31.09
14-08-01 32.60 33.02 32.57 778,900 32.64 30.59
14-07-31 33.02 33.19 32.72 1,019,300 32.80 30.74
14-07-30 33.03 33.37 32.94 1,405,300 33.33 31.24
Date Open High Low Vol Cls adjCls
14-07-29 33.24 33.38 32.92 900,700 32.92 30.85
14-07-28 33.58 33.58 33.10 1,103,700 33.35 31.26
14-07-25 32.78 33.95 32.57 2,199,100 33.59 31.48
14-07-24 32.90 33.27 32.70 832,400 32.87 30.81
14-07-23 32.91 33.20 32.67 731,500 32.93 30.86
14-07-22 33.00 33.19 32.83 950,800 32.95 30.88
14-07-21 32.86 33.01 32.53 692,000 32.81 30.75
14-07-18 32.68 32.94 32.62 1,398,500 32.90 30.84
14-07-17 32.86 33.07 32.54 914,400 32.55 30.51
Date Open High Low Vol Cls adjCls
14-07-16 33.11 33.25 32.87 1,117,900 33.06 30.99
14-07-15 33.62 33.75 32.88 1,355,400 32.96 30.89
14-07-14 33.86 33.99 33.58 768,800 33.67 31.56
14-07-11 33.43 33.76 33.30 686,200 33.60 31.49
14-07-10 33.53 33.70 33.39 1,033,000 33.47 31.37
14-07-09 33.88 34.25 33.73 983,900 33.95 31.82
14-07-08 33.98 34.14 33.87 444,800 33.93 31.80
14-07-07 34.44 34.45 34.03 526,000 34.11 31.97
14-07-03 34.23 34.40 34.01 457,300 34.36 32.20
Date Open High Low Vol Cls adjCls
14-07-02 34.27 34.33 33.97 536,700 34.09 31.95
14-07-01 34.30 34.49 34.14 566,600 34.29 32.14
14-06-30 34.06 34.30 33.90 620,800 34.28 32.13
14-06-27 34.07 34.30 33.72 1,868,500 34.12 31.98
14-06-26 33.98 34.20 33.61 735,100 34.02 31.89
14-06-25 33.79 34.22 33.76 687,800 34.10 31.96
14-06-24 33.90 34.45 33.80 812,200 33.84 31.72
14-06-23 34.10 34.39 33.97 807,100 34.00 31.87
14-06-20 34.14 34.22 33.96 1,221,900 34.06 31.92
Date Open High Low Vol Cls adjCls
14-06-19 33.77 34.11 33.77 891,900 34.04 31.90
14-06-18 33.64 33.81 33.47 651,800 33.76 31.64
14-06-17 33.39 33.80 33.15 606,300 33.66 31.55
14-06-16 33.47 33.60 33.27 823,500 33.46 31.36
14-06-13 33.45 33.58 33.14 629,500 33.47 31.37
14-06-12 33.56 33.73 33.35 724,100 33.46 31.36
14-06-11 33.71 33.82 33.21 975,500 33.56 31.45
14-06-10 34.65 34.72 34.00 1,218,500 34.05 31.63
14-06-09 34.50 34.80 34.47 1,006,100 34.80 32.33
Date Open High Low Vol Cls adjCls
14-06-06 34.13 34.50 34.07 514,200 34.48 32.03
14-06-05 33.88 34.12 33.73 596,800 34.12 31.70
14-06-04 33.94 34.10 33.84 643,000 33.86 31.46
14-06-03 33.98 34.06 33.93 504,300 34.02 31.60
14-06-02 33.91 34.10 33.88 817,300 34.03 31.61
14-05-30 33.70 33.96 33.68 769,100 33.92 31.51
14-05-29 33.79 34.00 33.71 848,800 33.77 31.37
14-05-28 33.79 33.95 33.65 730,200 33.76 31.36
14-05-27 33.74 33.93 33.62 635,500 33.69 31.30
Date Open High Low Vol Cls adjCls
14-05-23 33.32 33.65 33.23 527,600 33.60 31.21
14-05-22 33.02 33.36 32.98 571,700 33.31 30.95
14-05-21 33.11 33.19 32.92 639,200 33.04 30.69
14-05-20 33.21 33.40 32.79 804,600 32.91 30.57
14-05-19 33.24 33.48 32.95 864,400 33.38 31.01
14-05-16 32.95 33.25 32.88 777,100 33.24 30.88
14-05-15 33.14 33.14 32.53 833,200 32.94 30.60
14-05-14 33.87 33.90 33.19 861,400 33.23 30.87
14-05-13 33.93 34.06 33.74 713,200 33.93 31.52
Date Open High Low Vol Cls adjCls
14-05-12 33.57 34.00 33.56 916,100 33.84 31.44
14-05-09 32.92 33.64 32.77 1,156,000 33.41 31.04
14-05-08 32.96 33.35 32.77 983,900 33.04 30.69
14-05-07 32.42 33.00 32.31 1,532,800 32.98 30.64
14-05-06 32.58 32.62 32.16 1,333,100 32.27 29.98
14-05-05 33.23 33.26 32.63 1,482,400 32.67 30.35
14-05-02 32.98 33.60 32.93 878,100 33.39 31.02
14-05-01 32.84 33.07 32.68 815,500 32.91 30.57
14-04-30 32.68 32.99 32.57 1,003,800 32.86 30.53
Date Open High Low Vol Cls adjCls
14-04-29 32.56 32.88 32.48 968,600 32.70 30.38
14-04-28 32.02 32.56 31.75 1,250,900 32.50 30.19
14-04-25 33.30 33.39 31.54 2,188,100 31.97 29.70
14-04-24 33.39 33.85 33.28 1,169,300 33.74 31.34
14-04-23 33.37 33.44 32.98 697,800 33.39 31.02
14-04-22 33.05 33.39 33.05 710,000 33.36 30.99
14-04-21 33.00 33.16 32.87 528,100 33.01 30.67
14-04-17 32.95 33.13 32.75 1,290,500 32.95 30.61
14-04-16 32.69 33.02 32.54 609,100 33.02 30.68
Date Open High Low Vol Cls adjCls
14-04-15 32.42 32.58 31.98 846,500 32.49 30.18
14-04-14 32.18 32.42 32.07 806,200 32.30 30.01
14-04-11 31.97 32.32 31.85 821,300 31.96 29.69
14-04-10 32.83 33.00 32.22 845,800 32.22 29.93
14-04-09 32.57 32.96 32.41 614,600 32.81 30.48
14-04-08 31.95 32.59 31.81 870,100 32.51 30.20
14-04-07 32.54 32.56 31.92 1,102,000 31.94 29.67
14-04-04 32.80 33.37 32.51 719,900 32.57 30.26
14-04-03 32.81 32.82 32.55 632,800 32.63 30.31
Date Open High Low Vol Cls adjCls
14-04-02 32.44 32.90 32.21 642,800 32.71 30.39
14-04-01 32.60 32.82 32.39 891,400 32.53 30.22
14-03-31 32.37 32.75 32.29 660,300 32.64 30.32
14-03-28 31.80 32.30 31.80 645,100 32.23 29.94
14-03-27 31.72 31.83 31.53 478,900 31.67 29.42
14-03-26 32.05 32.22 31.69 640,700 31.76 29.51
14-03-25 31.87 32.09 31.63 618,200 31.84 29.58
14-03-24 32.04 32.16 31.57 1,059,800 31.84 29.58
14-03-21 32.26 32.52 31.89 1,704,200 31.95 29.68
Date Open High Low Vol Cls adjCls
14-03-20 31.91 32.13 31.64 818,200 32.12 29.84
14-03-19 32.44 32.55 31.65 732,600 31.86 29.60
14-03-18 31.76 32.32 31.75 726,300 32.22 29.93
14-03-17 31.56 31.86 31.49 645,100 31.75 29.50
14-03-14 31.11 31.55 31.11 700,600 31.47 29.24
14-03-13 32.19 32.24 31.01 1,428,700 31.20 28.98
14-03-12 31.59 32.19 31.57 1,483,400 32.12 29.84
14-03-11 32.14 32.27 31.81 908,300 32.07 29.51
14-03-10 32.03 32.16 31.85 689,400 32.08 29.52
Date Open High Low Vol Cls adjCls
14-03-07 32.43 32.47 32.05 724,600 32.09 29.53
14-03-06 31.98 32.24 31.85 712,000 32.15 29.59
14-03-05 32.06 32.06 31.76 875,100 31.95 29.40
14-03-04 32.01 32.28 31.92 933,100 32.03 29.48
14-03-03 31.67 31.89 31.41 672,600 31.71 29.18
14-02-28 32.06 32.25 31.78 773,800 32.05 29.50
14-02-27 31.90 32.04 31.74 578,400 32.03 29.48
14-02-26 31.36 32.02 31.17 1,037,800 31.91 29.37
14-02-25 31.40 31.46 31.18 781,400 31.24 28.75
Date Open High Low Vol Cls adjCls
14-02-24 31.50 31.85 31.36 925,900 31.36 28.86
14-02-21 31.48 31.52 31.33 629,700 31.39 28.89
14-02-20 31.20 31.42 31.10 691,300 31.38 28.88
14-02-19 30.89 31.35 30.80 1,124,700 31.23 28.74
14-02-18 31.15 31.28 30.81 668,800 30.99 28.52
14-02-14 30.79 31.11 30.65 599,100 31.09 28.61
14-02-13 30.31 30.88 30.19 793,800 30.81 28.35
14-02-12 30.52 30.76 30.38 938,000 30.54 28.11
14-02-11 30.29 30.80 30.24 960,800 30.51 28.08
Date Open High Low Vol Cls adjCls
14-02-10 30.26 30.56 30.06 1,310,500 30.32 27.90
14-02-07 29.93 30.39 29.92 768,000 30.36 27.94
14-02-06 29.40 30.02 29.40 796,600 29.93 27.54
14-02-05 29.30 29.56 29.19 993,000 29.35 27.01
14-02-04 29.17 29.55 28.90 1,175,600 29.44 27.09
14-02-03 30.02 30.06 28.96 1,489,500 29.06 26.74
14-01-31 29.43 30.27 29.38 1,220,200 30.02 27.63
14-01-30 29.76 29.96 29.62 1,138,600 29.87 27.49
14-01-29 29.47 29.75 29.31 1,619,700 29.55 27.20
Date Open High Low Vol Cls adjCls
14-01-28 29.56 29.87 29.44 1,841,200 29.71 27.34
14-01-27 29.78 29.87 29.35 1,997,600 29.49 27.14
14-01-24 30.56 30.56 29.64 2,619,800 29.78 27.41
14-01-23 30.16 30.71 30.16 1,584,300 30.69 28.24
14-01-22 30.45 30.52 30.05 874,400 30.30 27.89
14-01-21 30.15 30.46 29.93 1,361,300 30.42 28.00
14-01-17 30.12 30.12 29.60 1,084,800 29.75 27.38
14-01-16 30.17 30.21 29.81 659,900 30.10 27.70
14-01-15 30.11 30.30 29.91 745,900 30.23 27.82
Date Open High Low Vol Cls adjCls
14-01-14 29.91 30.20 29.77 851,600 30.03 27.64
14-01-13 30.24 30.36 29.69 1,060,400 29.79 27.42
14-01-10 30.32 30.72 30.30 764,600 30.38 27.96
14-01-09 30.37 30.58 30.12 670,500 30.27 27.86
14-01-08 30.46 30.64 30.13 1,275,200 30.37 27.95
14-01-07 30.36 30.60 30.35 714,700 30.44 28.01
14-01-06 30.65 30.70 30.17 1,113,200 30.31 27.89
14-01-03 30.76 30.94 30.66 535,500 30.71 28.26
14-01-02 30.87 30.92 30.54 713,200 30.66 28.22
Date Open High Low Vol Cls adjCls
13-12-31 31.15 31.20 30.87 642,400 30.94 28.47
13-12-30 31.04 31.22 30.98 563,100 31.08 28.60
13-12-27 31.00 31.33 30.95 725,000 31.06 28.58
13-12-26 31.02 31.22 30.99 761,000 31.00 28.53
13-12-24 30.93 31.18 30.85 266,300 30.97 28.50
13-12-23 30.74 31.10 30.55 1,668,900 30.99 28.52
13-12-20 30.34 30.74 30.28 2,510,700 30.55 28.12
13-12-19 30.28 30.42 30.13 1,065,400 30.26 27.85
13-12-18 29.47 30.49 29.37 2,380,300 30.36 27.94
Date Open High Low Vol Cls adjCls
13-12-17 29.49 29.56 29.27 1,584,100 29.37 27.03
13-12-16 29.21 29.55 29.20 602,100 29.48 27.13
13-12-13 29.11 29.24 29.05 569,900 29.15 26.83
13-12-12 28.87 29.20 28.80 1,146,800 29.10 26.78
13-12-11 29.30 29.43 28.79 1,107,500 28.94 26.63
13-12-10 29.86 30.03 29.60 588,000 29.64 27.00
13-12-09 29.73 30.04 29.66 848,100 29.86 27.20
13-12-06 29.40 29.76 29.37 609,800 29.66 27.02
13-12-05 29.23 29.41 29.11 993,200 29.21 26.61
Date Open High Low Vol Cls adjCls
13-12-04 29.44 29.75 29.21 1,341,100 29.35 26.74
13-12-03 29.51 29.65 29.29 1,264,500 29.62 26.98
13-12-02 30.16 30.19 29.59 1,049,600 29.64 27.00
13-11-29 30.13 30.29 30.06 411,900 30.21 27.52
13-11-27 30.47 30.55 30.01 836,500 30.08 27.40
13-11-26 30.09 30.54 30.09 947,000 30.40 27.69
13-11-25 30.18 30.32 29.97 1,046,700 30.05 27.38
13-11-22 29.94 30.10 29.79 559,200 30.07 27.39
13-11-21 29.62 29.95 29.53 536,300 29.93 27.27
Date Open High Low Vol Cls adjCls
13-11-20 29.93 30.15 29.54 948,300 29.62 26.98
13-11-19 29.84 30.11 29.69 1,068,700 29.78 27.13
13-11-18 29.90 30.10 29.66 1,028,200 29.82 27.17
13-11-15 29.45 29.83 29.37 885,400 29.82 27.17
13-11-14 29.50 29.60 29.30 1,138,100 29.49 26.87
13-11-13 29.24 29.52 29.24 905,700 29.49 26.87
13-11-12 29.30 29.47 29.21 752,800 29.40 26.78
13-11-11 29.26 29.47 29.07 732,000 29.39 26.77
13-11-08 29.12 29.44 28.93 859,600 29.38 26.77
Date Open High Low Vol Cls adjCls
13-11-07 29.75 29.94 29.10 1,089,200 29.11 26.52
13-11-06 29.69 29.70 29.54 815,200 29.60 26.97
13-11-05 29.66 29.67 29.42 918,800 29.59 26.96
13-11-04 29.58 29.82 29.53 807,600 29.75 27.10
13-11-01 29.77 29.92 29.36 899,300 29.50 26.87
13-10-31 30.00 30.11 29.65 1,168,900 29.74 27.09
13-10-30 30.40 30.47 29.96 1,034,100 30.03 27.36
13-10-29 29.96 30.36 29.90 772,800 30.35 27.65
13-10-28 30.26 30.35 29.76 1,143,500 29.87 27.21
Date Open High Low Vol Cls adjCls
13-10-25 29.92 30.50 29.82 1,645,300 30.35 27.65
13-10-24 28.14 29.89 28.00 1,769,800 29.84 27.18
13-10-23 29.59 30.03 29.58 977,600 29.67 27.03
13-10-22 29.54 29.85 29.38 1,062,900 29.67 27.03
13-10-21 29.41 29.48 29.08 1,173,800 29.37 26.76
13-10-18 29.43 29.46 29.07 2,636,300 29.30 26.69
13-10-17 29.20 29.37 28.81 1,233,200 29.35 26.74
13-10-16 29.42 29.53 29.19 1,006,500 29.30 26.69
13-10-15 29.61 29.69 29.07 790,500 29.18 26.58
Date Open High Low Vol Cls adjCls
13-10-14 29.49 29.70 29.27 763,200 29.67 27.03
13-10-11 29.51 29.92 29.51 803,300 29.70 27.06
13-10-10 29.38 29.67 29.20 910,500 29.55 26.92
13-10-09 28.70 29.15 28.44 1,334,000 29.03 26.45
13-10-08 29.07 29.26 28.60 1,079,100 28.64 26.09
13-10-07 29.33 29.41 29.09 1,128,500 29.09 26.50
13-10-04 29.60 29.69 29.29 687,500 29.60 26.97
13-10-03 30.12 30.14 29.39 1,095,200 29.58 26.95
13-10-02 30.22 30.26 29.84 789,400 30.21 27.52
Date Open High Low Vol Cls adjCls
13-10-01 30.11 30.49 30.09 724,700 30.45 27.74
13-09-30 30.02 30.30 29.95 867,700 30.15 27.47
13-09-27 30.53 30.60 30.32 576,100 30.36 27.66
13-09-26 30.67 30.91 30.40 475,200 30.69 27.96
13-09-25 30.63 30.91 30.41 859,100 30.61 27.89
13-09-24 30.36 30.92 30.26 753,100 30.57 27.85
13-09-23 30.52 30.55 30.19 513,300 30.31 27.61
13-09-20 30.85 30.92 30.51 1,448,800 30.55 27.83
13-09-19 31.20 31.32 30.79 1,124,200 30.83 28.09
Date Open High Low Vol Cls adjCls
13-09-18 30.80 31.29 30.36 1,797,400 31.24 28.46
13-09-17 30.81 30.94 30.77 607,000 30.80 28.06
13-09-16 31.01 31.13 30.73 824,200 30.84 28.10
13-09-13 30.62 30.83 30.40 832,900 30.65 27.92
13-09-12 30.51 30.90 30.50 1,316,800 30.63 27.90
13-09-11 30.06 30.61 29.81 1,640,900 30.57 27.85
13-09-10 30.41 30.49 30.08 2,717,900 30.26 27.29
13-09-09 29.48 30.26 29.44 2,571,400 30.23 27.27
13-09-06 29.26 29.74 29.05 2,467,700 29.39 26.51
Date Open High Low Vol Cls adjCls
13-09-05 29.13 29.25 29.05 833,000 29.22 26.36
13-09-04 28.83 29.16 28.71 1,034,200 29.16 26.30
13-09-03 29.29 29.50 28.59 897,200 28.86 26.03
13-08-30 29.18 29.18 28.83 707,300 28.92 26.08
13-08-29 29.00 29.49 28.94 482,400 29.16 26.30
13-08-28 29.05 29.26 28.97 636,700 29.03 26.18
13-08-27 29.39 29.42 28.97 1,191,100 29.07 26.22
13-08-26 29.73 29.92 29.55 637,500 29.67 26.76
13-08-23 29.66 29.73 29.38 675,400 29.67 26.76
Date Open High Low Vol Cls adjCls
13-08-22 29.40 29.73 29.35 684,700 29.50 26.61
13-08-21 29.78 30.02 29.26 1,425,900 29.36 26.48
13-08-20 29.92 30.08 29.73 1,091,500 29.86 26.93
13-08-19 30.10 30.30 29.78 952,600 29.81 26.89
13-08-16 29.79 30.30 29.75 1,159,500 30.26 27.29
13-08-15 30.05 30.10 29.68 1,133,100 29.86 26.93
13-08-14 30.75 30.77 30.27 605,200 30.32 27.35
13-08-13 31.00 31.06 30.53 793,000 30.78 27.76
13-08-12 30.77 31.19 30.71 668,100 30.97 27.93
Date Open High Low Vol Cls adjCls
13-08-09 30.98 31.18 30.72 773,600 30.91 27.88
13-08-08 30.93 31.05 30.78 1,464,500 30.99 27.95
13-08-07 31.10 31.17 30.77 941,600 30.78 27.76
13-08-06 31.70 31.79 31.10 941,200 31.21 28.15
13-08-05 31.82 31.93 31.64 461,900 31.72 28.61
13-08-02 31.83 32.02 31.80 783,400 31.92 28.79
13-08-01 31.77 32.03 31.70 886,100 31.85 28.73
13-07-31 31.16 31.75 30.99 1,015,000 31.41 28.33
13-07-30 30.94 31.22 30.80 1,063,400 31.09 28.04
Date Open High Low Vol Cls adjCls
13-07-29 30.69 30.88 30.55 968,300 30.76 27.74
13-07-26 31.05 31.61 29.95 1,911,800 30.71 27.70
13-07-25 31.41 31.73 31.00 948,800 31.71 28.60
13-07-24 32.01 32.02 31.44 635,800 31.53 28.44
13-07-23 31.87 32.05 31.80 774,800 31.96 28.83
13-07-22 31.97 32.00 31.50 775,700 31.77 28.66
13-07-19 31.94 32.05 31.62 2,086,400 31.94 28.81
13-07-18 32.06 32.27 31.85 610,800 31.93 28.80
13-07-17 31.85 32.14 31.60 648,700 32.01 28.87
Date Open High Low Vol Cls adjCls
13-07-16 32.17 32.35 31.49 1,013,100 31.79 28.67
13-07-15 32.28 32.36 31.94 636,200 32.19 29.03
13-07-12 32.29 32.38 32.09 744,400 32.27 29.11
13-07-11 32.14 32.52 32.13 777,600 32.34 29.17
13-07-10 31.63 31.83 31.36 991,600 31.77 28.66
13-07-09 31.14 31.81 31.13 749,400 31.69 28.58
13-07-08 31.40 31.50 30.95 915,000 30.98 27.94
13-07-05 31.18 31.28 30.41 733,600 31.27 28.20
13-07-03 30.76 31.09 30.74 371,500 31.00 27.96
Date Open High Low Vol Cls adjCls
13-07-02 31.19 31.36 30.75 771,100 30.89 27.86
13-07-01 31.24 31.64 31.15 640,400 31.26 28.20
13-06-28 31.15 31.36 30.77 813,600 31.09 28.04
13-06-27 31.07 31.44 30.82 595,300 31.19 28.13
13-06-26 30.81 31.10 30.54 969,800 30.80 27.78
13-06-25 30.46 30.76 30.28 1,172,900 30.48 27.49
13-06-24 30.12 30.52 29.59 1,499,600 30.09 27.14
13-06-21 31.10 31.17 30.12 1,877,900 30.58 27.58
13-06-20 31.80 31.80 30.66 1,583,300 30.85 27.83
Date Open High Low Vol Cls adjCls
13-06-19 32.70 32.94 32.10 876,500 32.11 28.96
13-06-18 32.60 32.87 32.33 613,400 32.78 29.57
13-06-17 32.46 32.84 32.40 557,200 32.54 29.35
13-06-14 32.25 32.69 32.18 565,400 32.28 29.12
13-06-13 31.51 32.43 31.47 1,020,900 32.29 29.12
13-06-12 31.93 31.97 31.43 1,072,000 31.57 28.47
13-06-11 31.63 32.17 31.40 3,230,400 31.87 28.48
13-06-10 31.97 32.10 31.58 2,760,400 31.87 28.48
13-06-07 31.76 31.95 31.34 2,748,200 31.86 28.48
Date Open High Low Vol Cls adjCls
13-06-06 30.92 31.52 30.68 973,100 31.51 28.16
13-06-05 31.31 31.57 30.87 1,371,600 30.94 27.65
13-06-04 31.69 31.90 31.02 1,166,100 31.38 28.05
13-06-03 32.06 32.06 30.81 1,673,300 31.70 28.33
13-05-31 32.23 32.69 32.00 1,036,600 32.00 28.60
13-05-30 32.45 32.70 32.28 967,000 32.39 28.95
13-05-29 33.01 33.04 32.18 1,390,300 32.36 28.92
13-05-28 33.40 33.60 33.03 928,700 33.24 29.71
13-05-24 33.14 33.14 32.75 972,600 33.00 29.49
Date Open High Low Vol Cls adjCls
13-05-23 32.79 33.39 32.62 1,128,600 33.34 29.80
13-05-22 33.80 33.98 32.99 1,120,500 33.18 29.65
13-05-21 33.96 34.08 33.55 1,002,900 33.80 30.21
13-05-20 34.11 34.28 33.83 760,300 33.87 30.27
13-05-17 33.81 34.25 33.80 2,040,400 34.19 30.56
13-05-16 33.94 34.09 33.64 1,028,700 33.73 30.15
13-05-15 33.92 34.16 33.85 842,800 34.12 30.49
13-05-14 33.62 34.08 33.57 836,300 33.93 30.33
13-05-13 33.49 33.71 33.22 617,900 33.62 30.05
Date Open High Low Vol Cls adjCls
13-05-10 33.18 33.52 33.13 666,500 33.48 29.92
13-05-09 33.25 33.57 33.11 858,800 33.15 29.63
13-05-08 33.04 33.26 32.96 616,400 33.26 29.73
13-05-07 32.77 33.10 32.64 811,800 33.07 29.56
13-05-06 32.84 32.91 32.47 876,500 32.61 29.15
13-05-03 32.46 33.08 32.44 1,105,200 32.84 29.35
13-05-02 31.71 32.13 31.60 1,191,600 32.10 28.69
13-05-01 32.16 32.26 31.57 1,346,100 31.57 28.22
13-04-30 32.29 32.39 32.02 1,372,300 32.24 28.81
Date Open High Low Vol Cls adjCls
13-04-29 32.50 32.62 32.09 1,569,200 32.33 28.90
13-04-26 32.82 32.97 32.08 1,805,200 32.58 29.12
13-04-25 33.57 33.88 33.46 958,400 33.65 30.07
13-04-24 33.44 33.56 33.21 580,300 33.38 29.83
13-04-23 33.05 33.54 32.88 916,800 33.40 29.85
13-04-22 32.55 32.92 32.19 613,500 32.83 29.34
13-04-19 31.81 32.67 31.66 1,807,200 32.48 29.03
13-04-18 32.58 32.64 31.81 1,090,000 31.93 28.54
13-04-17 33.02 33.02 32.26 1,248,400 32.48 29.03
Date Open High Low Vol Cls adjCls
13-04-16 32.88 33.22 32.53 1,032,000 33.22 29.69
13-04-15 33.64 33.75 32.55 1,180,100 32.55 29.09
13-04-12 33.66 34.07 33.63 800,500 33.79 30.20
13-04-11 33.43 34.00 33.38 1,000,900 33.79 30.20
13-04-10 33.00 33.43 32.91 1,342,800 33.37 29.82
13-04-09 33.26 33.30 32.65 1,032,400 32.89 29.40
13-04-08 32.67 33.22 32.60 1,290,900 33.21 29.68
13-04-05 32.10 32.64 31.57 1,092,400 32.63 29.16
13-04-04 32.59 32.89 32.46 1,094,200 32.63 29.16
Date Open High Low Vol Cls adjCls
13-04-03 33.48 33.54 32.25 1,497,200 32.51 29.06
13-04-02 33.55 33.82 33.36 904,300 33.53 29.97
13-04-01 33.78 33.87 33.33 1,150,000 33.49 29.93
13-03-28 33.27 33.80 33.27 1,074,800 33.78 30.19
13-03-27 32.86 33.38 32.86 828,800 33.33 29.79
13-03-26 32.88 33.24 32.85 749,600 33.17 29.65
13-03-25 32.90 33.08 32.40 1,342,900 32.81 29.32
13-03-22 32.70 32.98 32.56 901,500 32.84 29.35
13-03-21 32.92 33.03 32.55 1,249,100 32.63 29.16
Date Open High Low Vol Cls adjCls
13-03-20 32.68 33.19 32.55 1,230,600 33.09 29.57
13-03-19 32.42 32.66 32.17 977,300 32.51 29.06
13-03-18 31.90 32.54 31.90 1,069,700 32.34 28.90
13-03-15 31.94 32.33 31.93 1,703,000 32.22 28.80
13-03-14 32.40 32.52 32.32 806,200 32.48 29.03
13-03-13 32.25 32.40 31.91 872,800 32.32 28.89
13-03-12 32.31 32.52 32.10 998,100 32.52 28.81
13-03-11 31.88 32.49 31.88 1,183,500 32.31 28.62
13-03-08 31.81 31.97 31.55 817,200 31.89 28.25
Date Open High Low Vol Cls adjCls
13-03-07 31.49 31.64 31.31 687,000 31.61 28.00
13-03-06 31.59 31.68 31.32 941,800 31.47 27.88
13-03-05 31.00 31.49 30.94 1,022,600 31.46 27.87
13-03-04 30.53 30.98 30.50 1,190,500 30.88 27.35
13-03-01 30.46 30.74 30.22 993,600 30.67 27.17
13-02-28 30.41 30.77 30.32 958,800 30.58 27.09
13-02-27 29.64 30.57 29.64 1,203,000 30.42 26.95
13-02-26 29.33 29.70 29.13 914,300 29.64 26.25
13-02-25 29.92 29.98 29.16 1,243,900 29.19 25.86
Date Open High Low Vol Cls adjCls
13-02-22 29.75 29.89 29.60 999,800 29.78 26.38
13-02-21 29.95 29.95 29.45 1,491,800 29.66 26.27
13-02-20 30.64 30.77 29.92 1,347,700 29.92 26.50
13-02-19 30.75 30.83 30.47 1,256,900 30.65 27.15
13-02-15 30.54 30.88 30.41 1,393,200 30.70 27.19
13-02-14 30.13 30.64 30.06 1,575,500 30.60 27.11
13-02-13 29.95 30.36 29.95 1,440,300 30.24 26.79
13-02-12 29.73 30.07 29.65 1,322,600 29.90 26.48
13-02-11 29.76 29.84 29.51 949,900 29.58 26.20
Date Open High Low Vol Cls adjCls
13-02-08 29.79 29.87 29.52 1,203,200 29.74 26.34
13-02-07 29.44 29.77 29.22 2,581,900 29.75 26.35
13-02-06 29.52 29.64 29.19 2,087,800 29.42 26.06
13-02-05 29.38 29.95 29.15 2,954,700 29.60 26.22
13-02-04 29.40 29.55 28.95 1,971,100 29.04 25.72
13-02-01 29.68 29.90 29.48 1,727,500 29.57 26.19
13-01-31 29.62 29.92 29.35 1,904,700 29.44 26.08
13-01-30 29.71 29.77 29.47 1,120,500 29.70 26.31
13-01-29 29.53 29.73 29.44 822,500 29.71 26.32
Date Open High Low Vol Cls adjCls
13-01-28 29.56 29.64 29.00 1,137,500 29.53 26.16
13-01-25 29.63 29.77 29.39 1,002,900 29.57 26.19
13-01-24 29.32 29.61 29.20 1,090,900 29.42 26.06
13-01-23 28.85 29.25 28.82 1,062,300 29.24 25.90
13-01-22 28.57 28.99 28.47 1,024,300 28.85 25.55
13-01-18 28.66 28.71 28.22 3,297,100 28.55 25.29
13-01-17 28.24 28.72 28.17 1,409,600 28.60 25.33
13-01-16 28.11 28.18 27.88 600,200 28.10 24.89
13-01-15 27.92 28.21 27.77 732,400 28.19 24.97
Date Open High Low Vol Cls adjCls
13-01-14 27.84 28.30 27.84 942,700 28.05 24.85
13-01-11 27.97 28.20 27.87 778,800 28.00 24.80
13-01-10 27.71 27.88 27.51 1,256,200 27.88 24.70
13-01-09 27.55 27.87 27.46 849,500 27.56 24.41
13-01-08 27.30 27.59 27.25 1,031,700 27.48 24.34
13-01-07 27.89 27.91 27.33 1,405,800 27.40 24.27
13-01-04 27.99 28.16 27.83 816,200 28.02 24.82
13-01-03 27.76 28.28 27.62 1,115,300 27.89 24.70
13-01-02 27.62 27.91 27.48 1,308,400 27.75 24.58
Date Open High Low Vol Cls adjCls
12-12-31 26.34 27.33 26.26 1,436,700 27.22 24.11
12-12-28 26.60 26.63 26.29 1,351,800 26.44 23.42
12-12-27 26.75 26.78 26.32 1,011,200 26.73 23.68
12-12-26 26.75 26.93 26.66 1,039,600 26.68 23.63
12-12-24 26.80 27.07 26.66 441,800 26.71 23.66
12-12-21 27.12 27.39 26.77 3,080,800 26.83 23.77
12-12-20 27.29 27.56 27.19 691,400 27.49 24.35
12-12-19 27.36 27.60 27.18 1,013,000 27.31 24.19
12-12-18 26.77 27.36 26.64 3,694,200 27.33 24.21
Date Open High Low Vol Cls adjCls
12-12-17 26.40 26.83 26.37 1,298,800 26.70 23.65
12-12-14 26.53 26.54 26.12 1,361,100 26.36 23.35
12-12-13 26.52 26.82 26.32 2,132,400 26.57 23.54
12-12-12 26.61 26.87 26.51 1,023,700 26.54 23.51
12-12-11 26.82 26.86 26.36 1,080,800 26.52 23.49
12-12-10 26.86 26.91 26.63 924,500 26.71 23.66
12-12-07 27.10 27.24 26.70 1,187,100 26.86 23.79
12-12-06 26.91 27.01 26.44 1,216,300 27.00 23.92
12-12-05 27.81 27.81 27.01 1,571,900 27.17 23.81
Date Open High Low Vol Cls adjCls
12-12-04 27.52 27.89 27.42 1,614,600 27.85 24.41
12-12-03 27.75 27.80 27.34 1,424,000 27.43 24.04
12-11-30 27.24 27.85 27.09 1,777,800 27.85 24.41
12-11-29 27.34 27.36 26.94 939,900 27.16 23.80
12-11-28 27.15 27.29 26.74 1,097,900 27.29 23.92
12-11-27 27.21 27.36 27.05 1,129,100 27.18 23.82
12-11-26 27.36 27.45 27.04 1,097,100 27.19 23.83
12-11-23 27.08 27.43 27.07 358,400 27.43 24.04
12-11-21 27.03 27.19 26.88 663,900 26.98 23.64
Date Open High Low Vol Cls adjCls
12-11-20 26.96 27.07 26.71 889,000 26.99 23.65
12-11-19 26.84 27.37 26.72 1,281,300 26.93 23.60
12-11-16 26.18 26.58 26.02 1,025,200 26.56 23.28
12-11-15 26.10 26.40 25.93 1,224,300 26.15 22.92
12-11-14 26.45 26.54 26.06 1,229,000 26.13 22.90
12-11-13 26.49 26.68 26.29 1,220,000 26.34 23.08
12-11-12 26.77 26.92 26.46 806,200 26.53 23.25
12-11-09 26.77 27.04 26.47 1,004,200 26.72 23.42
12-11-08 27.08 27.28 26.82 1,024,800 26.84 23.52
Date Open High Low Vol Cls adjCls
12-11-07 27.04 27.23 26.64 1,175,200 27.01 23.67
12-11-06 27.39 27.54 27.22 1,122,300 27.41 24.02
12-11-05 26.97 27.41 26.97 1,378,900 27.24 23.87
12-11-02 27.62 27.69 27.18 3,277,100 27.19 23.83
12-11-01 26.69 27.45 26.69 2,635,300 27.44 24.05
12-10-31 26.50 26.95 26.28 2,704,100 26.53 23.25
12-10-26 25.29 25.42 24.96 1,033,600 25.40 22.26
12-10-25 25.59 25.75 25.16 938,300 25.29 22.16
12-10-24 25.63 25.71 25.33 743,100 25.42 22.28
Date Open High Low Vol Cls adjCls
12-10-23 25.47 25.69 25.16 776,200 25.58 22.42
12-10-22 25.80 25.88 25.53 778,100 25.79 22.60
12-10-19 26.03 26.21 25.54 4,519,800 25.86 22.66
12-10-18 25.87 26.13 25.75 1,738,100 26.12 22.89
12-10-17 25.58 26.00 25.53 1,229,200 25.91 22.71
12-10-16 25.18 25.57 24.88 1,679,300 25.49 22.34
12-10-15 24.64 25.21 24.45 1,689,500 25.17 22.06
12-10-12 24.86 24.97 24.56 933,300 24.71 21.65
12-10-11 24.99 25.11 24.79 1,050,700 24.81 21.74
Date Open High Low Vol Cls adjCls
12-10-10 24.96 25.06 24.75 1,035,300 24.87 21.79
12-10-09 25.09 25.17 24.85 1,253,100 25.01 21.92
12-10-08 25.08 25.22 24.93 822,800 25.13 22.02
12-10-05 24.96 25.30 24.95 863,300 25.09 21.99
12-10-04 25.01 25.03 24.65 1,751,200 24.83 21.76
12-10-03 24.44 25.05 24.44 1,169,900 24.89 21.81
12-10-02 24.82 24.86 24.35 1,768,600 24.45 21.43
12-10-01 25.05 25.18 24.77 1,298,000 24.82 21.75
12-09-28 24.68 25.12 24.55 1,933,000 25.05 21.95
Date Open High Low Vol Cls adjCls
12-09-27 24.42 24.80 24.24 1,692,000 24.77 21.71
12-09-26 24.80 24.80 24.15 1,181,000 24.30 21.29
12-09-25 24.82 25.03 24.73 1,769,600 24.81 21.74
12-09-24 25.05 25.20 24.81 1,030,200 24.85 21.78
12-09-21 25.03 25.12 24.96 2,152,000 25.10 22.00
12-09-20 25.04 25.11 24.69 1,186,900 24.89 21.81
12-09-19 24.78 25.18 24.67 1,141,900 25.17 22.06
12-09-18 24.92 24.96 24.61 980,800 24.75 21.69
12-09-17 24.89 24.98 24.72 1,170,200 24.92 21.84
Date Open High Low Vol Cls adjCls
12-09-14 24.75 25.24 24.74 1,638,400 25.00 21.91
12-09-13 24.44 24.82 24.09 1,794,800 24.76 21.70
12-09-12 24.43 24.45 24.27 903,200 24.39 21.37
12-09-11 24.30 24.61 24.25 1,786,500 24.58 21.29
12-09-10 24.13 24.32 24.01 1,365,700 24.30 21.04
12-09-07 24.15 24.29 24.11 946,000 24.23 20.98
12-09-06 23.92 24.25 23.92 1,165,100 24.13 20.90
12-09-05 23.95 23.99 23.69 1,054,500 23.90 20.70
12-09-04 23.80 24.09 23.57 3,310,700 23.99 20.78
Date Open High Low Vol Cls adjCls
12-08-31 23.83 23.98 23.66 2,909,000 23.74 20.56
12-08-30 23.56 23.83 23.50 2,619,200 23.73 20.55
12-08-29 23.69 23.81 23.61 582,500 23.73 20.55
12-08-28 23.73 23.93 23.68 828,700 23.70 20.52
12-08-27 23.91 23.95 23.72 1,154,000 23.76 20.58
12-08-24 23.56 23.99 23.45 1,113,000 23.89 20.69
12-08-23 23.53 23.74 23.39 956,600 23.56 20.40
12-08-22 23.56 23.73 23.52 1,053,600 23.57 20.41
12-08-21 23.66 23.82 23.50 818,600 23.57 20.41
Date Open High Low Vol Cls adjCls
12-08-20 23.87 23.91 23.56 1,296,300 23.59 20.43
12-08-17 23.63 23.91 23.46 1,211,600 23.87 20.67
12-08-16 23.27 23.66 23.15 1,203,900 23.63 20.46
12-08-15 23.18 23.29 23.05 1,228,700 23.21 20.10
12-08-14 23.29 23.43 23.14 934,300 23.22 20.11
12-08-13 23.11 23.29 22.98 1,090,000 23.20 20.09
12-08-10 23.16 23.21 22.93 1,419,900 23.12 20.02
12-08-09 23.27 23.43 23.16 1,323,200 23.18 20.07
12-08-08 23.00 23.27 22.85 1,509,800 23.27 20.15
Date Open High Low Vol Cls adjCls
12-08-07 22.84 23.20 22.82 1,538,200 23.01 19.93
12-08-06 23.05 23.15 22.73 2,628,600 22.77 19.72
12-08-03 23.35 23.45 23.03 1,339,200 23.08 19.99
12-08-02 23.07 23.25 22.77 2,171,400 22.97 19.89
12-08-01 23.27 23.44 23.06 2,496,600 23.19 20.08
12-07-31 22.98 23.31 22.94 1,967,100 23.18 20.07
12-07-30 22.68 23.02 22.59 2,055,000 22.97 19.89
12-07-27 22.83 22.90 22.22 3,316,500 22.63 19.60
12-07-26 22.17 22.55 21.90 4,735,400 22.49 19.48
Date Open High Low Vol Cls adjCls
12-07-25 21.58 21.88 21.54 3,243,000 21.85 18.92
12-07-24 21.51 21.68 21.29 2,083,700 21.47 18.59
12-07-23 21.30 21.63 21.25 1,732,000 21.50 18.62
12-07-20 21.82 22.08 21.45 7,918,700 21.60 18.71
12-07-19 21.72 21.99 21.55 2,105,900 21.97 19.03
12-07-18 21.38 21.73 21.31 1,890,300 21.57 18.68
12-07-17 21.25 21.45 21.00 2,583,000 21.41 18.54
12-07-16 21.27 21.32 20.87 1,905,200 21.18 18.34
12-07-13 20.95 21.49 20.89 1,311,100 21.36 18.50
Date Open High Low Vol Cls adjCls
12-07-12 20.70 21.03 20.50 1,456,300 20.93 18.13
12-07-11 20.83 20.96 20.63 1,094,800 20.85 18.06
12-07-10 21.13 21.34 20.65 1,514,000 20.86 18.06
12-07-09 21.04 21.14 20.75 1,436,200 20.94 18.13
12-07-06 21.03 21.18 20.86 706,700 21.04 18.22
12-07-05 21.24 21.36 21.12 835,600 21.26 18.41
12-07-03 21.03 21.33 21.01 651,100 21.27 18.42
12-07-02 21.19 21.37 20.86 1,747,400 21.04 18.22
12-06-29 20.77 21.13 20.63 2,928,500 21.13 18.30
Date Open High Low Vol Cls adjCls
12-06-28 19.99 20.48 19.99 3,756,500 20.37 17.64
12-06-27 19.90 20.20 19.83 1,928,400 20.12 17.42
12-06-26 19.50 19.82 19.26 1,750,100 19.80 17.15
12-06-25 19.70 19.78 19.35 1,124,200 19.49 16.88
12-06-22 20.00 20.10 19.85 2,445,500 19.88 17.22
12-06-21 20.51 20.55 19.86 1,221,400 19.92 17.25
12-06-20 20.84 20.84 20.38 1,106,900 20.49 17.74
12-06-19 20.78 21.02 20.75 965,000 20.79 18.00
12-06-18 20.51 20.75 20.48 1,030,100 20.66 17.89
Date Open High Low Vol Cls adjCls
12-06-15 20.34 20.61 20.32 2,050,600 20.55 17.80
12-06-14 20.23 20.50 20.10 1,286,500 20.30 17.58
12-06-13 20.53 20.69 20.12 1,572,400 20.18 17.48
12-06-12 20.53 20.92 20.53 1,547,800 20.88 17.84
12-06-11 21.06 21.10 20.46 3,789,400 20.48 17.50
12-06-08 20.25 20.86 20.15 4,277,800 20.84 17.81
12-06-07 20.66 20.73 20.26 8,722,800 20.36 17.40
12-06-06 19.93 20.59 19.84 2,435,900 20.37 17.40
12-06-05 19.74 20.19 19.65 1,441,800 20.15 17.22
Date Open High Low Vol Cls adjCls
12-06-04 20.29 20.45 19.67 2,183,400 19.78 16.90
12-06-01 20.39 20.52 20.15 2,048,200 20.30 17.34
12-05-31 20.80 20.99 20.36 1,919,700 20.79 17.76
12-05-30 20.84 20.90 20.41 1,562,600 20.78 17.75
12-05-29 20.90 21.18 20.83 1,241,200 21.01 17.95
12-05-25 20.66 20.93 20.64 1,018,600 20.72 17.70
12-05-24 20.66 20.82 20.50 1,250,900 20.78 17.75
12-05-23 20.19 20.67 20.08 1,244,900 20.64 17.63
12-05-22 20.29 20.59 20.26 1,316,500 20.40 17.43
Date Open High Low Vol Cls adjCls
12-05-21 19.91 20.29 19.76 1,282,800 20.25 17.30
12-05-18 20.15 20.17 19.75 1,630,500 19.89 16.99
12-05-17 20.39 20.58 19.91 2,099,500 20.07 17.15
12-05-16 20.56 20.71 20.39 1,879,400 20.41 17.44
12-05-15 20.56 20.77 20.31 2,115,300 20.39 17.42
12-05-14 20.66 20.70 20.50 2,064,000 20.53 17.54
12-05-11 20.71 20.99 20.65 1,980,800 20.83 17.80
12-05-10 20.96 21.15 20.72 1,945,800 20.81 17.78
12-05-09 21.01 21.24 20.68 3,772,200 20.73 17.71
Date Open High Low Vol Cls adjCls
12-05-08 21.26 21.32 20.89 2,477,900 21.22 18.13
12-05-07 21.52 21.71 21.30 1,530,800 21.35 18.24
12-05-04 21.68 21.79 21.46 1,753,100 21.49 18.36
12-05-03 22.00 22.06 21.70 1,410,700 21.77 18.60
12-05-02 21.93 22.24 21.82 1,555,800 21.96 18.76
12-05-01 21.75 22.30 21.65 3,023,100 22.02 18.81
12-04-30 21.96 22.05 21.71 1,735,500 21.77 18.60
12-04-27 23.61 23.61 21.76 7,697,500 21.99 18.79
12-04-26 23.59 23.86 23.35 2,630,900 23.67 20.22
Date Open High Low Vol Cls adjCls
12-04-25 23.59 23.98 23.46 3,025,000 23.60 20.16
12-04-24 23.11 23.62 23.10 1,971,300 23.36 19.96
12-04-23 22.84 23.20 22.66 2,269,200 23.09 19.73
12-04-20 22.95 23.40 22.71 1,995,100 23.07 19.71
12-04-19 23.18 23.26 22.68 1,214,500 22.88 19.55
12-04-18 22.89 23.30 22.86 1,642,700 23.14 19.77
12-04-17 22.62 23.11 22.61 1,531,200 22.97 19.63
12-04-16 22.36 22.54 22.27 1,394,800 22.42 19.16
12-04-13 22.38 22.49 22.16 998,200 22.32 19.07
Date Open High Low Vol Cls adjCls
12-04-12 22.03 22.46 21.96 1,084,600 22.44 19.17
12-04-11 22.00 22.16 21.85 1,571,400 22.02 18.81
12-04-10 22.67 22.75 21.73 2,022,600 21.75 18.58
12-04-09 22.84 22.98 22.60 1,362,000 22.76 19.45
12-04-05 22.98 23.20 22.92 1,466,800 23.19 19.81
12-04-04 23.00 23.19 22.84 1,921,500 23.06 19.70
12-04-03 23.07 23.38 22.96 1,456,100 23.19 19.81
12-04-02 22.92 23.25 22.81 1,718,600 23.18 19.80
12-03-30 23.08 23.17 22.83 1,033,900 23.01 19.66
Date Open High Low Vol Cls adjCls
12-03-29 22.76 23.02 22.50 890,800 22.94 19.60
12-03-28 22.96 23.10 22.58 1,450,700 22.92 19.58
12-03-27 22.71 23.15 22.66 1,910,500 22.90 19.57
12-03-26 22.67 22.93 22.53 1,645,700 22.78 19.46
12-03-23 22.47 22.54 22.15 1,351,400 22.40 19.14
12-03-22 22.62 22.75 22.43 733,300 22.61 19.32
12-03-21 22.84 23.05 22.77 1,014,100 22.86 19.53
12-03-20 22.96 22.99 22.55 1,146,600 22.85 19.52
12-03-19 23.09 23.33 22.83 1,590,700 23.08 19.72
Date Open High Low Vol Cls adjCls
12-03-16 23.22 23.37 23.14 2,249,400 23.26 19.87
12-03-15 22.96 23.23 22.77 1,051,800 23.23 19.85
12-03-14 23.05 23.26 22.84 1,397,200 22.89 19.56
12-03-13 22.68 23.11 22.26 2,108,200 23.08 19.72
12-03-12 22.49 22.86 22.40 1,800,100 22.81 19.25
12-03-09 22.34 22.97 22.34 5,456,700 22.42 18.92
12-03-08 22.17 22.41 22.13 4,261,800 22.26 18.79
12-03-07 22.20 22.34 21.95 3,021,600 22.01 18.57
12-03-06 22.42 22.42 21.90 2,758,300 22.12 18.67
Date Open High Low Vol Cls adjCls
12-03-05 22.15 22.69 22.00 2,282,600 22.68 19.14
12-03-02 22.32 22.32 21.90 1,824,000 21.97 18.54
12-03-01 22.74 22.75 22.07 1,685,200 22.37 18.88
12-02-29 22.67 22.90 22.50 1,232,800 22.63 19.10
12-02-28 22.66 22.89 22.59 2,120,100 22.66 19.12
12-02-27 22.47 22.74 22.27 1,993,100 22.69 19.15
12-02-24 22.27 22.90 22.11 2,948,900 22.59 19.06
12-02-23 21.88 22.38 21.85 1,341,100 22.29 18.81
12-02-22 21.76 21.97 21.76 1,633,200 21.90 18.48
Date Open High Low Vol Cls adjCls
12-02-21 22.05 22.33 21.69 1,294,700 21.81 18.41
12-02-17 21.88 22.27 21.87 1,482,100 21.95 18.52
12-02-16 21.49 21.79 21.45 1,225,800 21.77 18.37
12-02-15 21.52 21.80 21.32 1,592,000 21.49 18.14
12-02-14 21.50 21.61 21.28 1,501,700 21.47 18.12
12-02-13 21.52 21.64 21.34 1,649,400 21.53 18.17
12-02-10 21.56 21.61 21.26 2,377,700 21.36 18.03
12-02-09 22.00 22.02 21.68 1,596,000 21.77 18.37
12-02-08 22.01 22.09 21.76 2,761,600 21.95 18.52
Date Open High Low Vol Cls adjCls
12-02-07 23.07 23.08 21.75 4,844,800 22.00 18.57
12-02-06 23.13 23.47 22.92 2,346,900 23.39 19.74
12-02-03 22.67 23.33 22.60 1,930,700 23.22 19.60
12-02-02 22.07 22.49 22.00 1,647,400 22.47 18.96
12-02-01 21.72 22.19 21.61 2,269,800 22.02 18.58
12-01-31 22.14 22.25 21.29 4,081,700 21.46 18.11
12-01-30 22.37 22.44 21.96 2,932,200 22.04 18.60
12-01-27 22.84 23.00 22.45 1,353,700 22.67 19.13
12-01-26 23.44 23.60 22.85 1,434,500 22.96 19.38
Date Open High Low Vol Cls adjCls
12-01-25 23.31 23.41 22.90 1,379,700 23.33 19.69
12-01-24 22.75 23.36 22.74 1,015,200 23.30 19.66
12-01-23 23.24 23.49 22.91 923,100 22.95 19.37
12-01-20 23.55 23.58 23.12 1,096,000 23.18 19.56
12-01-19 23.37 23.73 23.09 1,481,500 23.60 19.92
12-01-18 22.76 23.42 22.67 1,406,300 23.35 19.70
12-01-17 22.84 22.96 22.64 1,531,700 22.76 19.21
12-01-13 22.44 22.56 22.22 1,956,000 22.49 18.98
12-01-12 22.50 22.67 22.35 1,153,100 22.64 19.11
Date Open High Low Vol Cls adjCls
12-01-11 22.33 22.60 22.13 2,004,200 22.43 18.93
12-01-10 22.84 22.84 22.16 2,324,400 22.41 18.91
12-01-09 22.87 22.96 22.48 2,000,700 22.51 19.00
12-01-06 23.08 23.14 22.73 1,809,200 22.76 19.21
12-01-05 23.29 23.60 22.83 2,596,100 23.13 19.52
12-01-04 23.17 23.42 23.14 2,372,000 23.34 19.70
12-01-03 23.50 23.73 23.03 1,739,000 23.14 19.53
11-12-30 23.72 23.75 23.03 1,432,700 23.04 19.44
11-12-29 23.56 23.85 23.43 861,100 23.81 20.09
Date Open High Low Vol Cls adjCls
11-12-28 23.78 23.85 23.39 1,089,700 23.45 19.79
11-12-27 23.60 23.85 23.47 649,700 23.74 20.03
11-12-23 23.45 23.69 23.32 639,600 23.67 19.97
11-12-22 23.09 23.49 23.09 1,875,600 23.36 19.71
11-12-21 22.73 23.12 22.19 1,878,600 23.00 19.41
11-12-20 22.29 22.82 22.22 1,407,800 22.64 19.11
11-12-19 21.92 22.29 21.78 1,643,500 21.87 18.46
11-12-16 21.67 21.89 21.57 2,222,600 21.77 18.37
11-12-15 21.64 21.71 21.33 1,922,900 21.45 18.10
Date Open High Low Vol Cls adjCls
11-12-14 21.77 22.00 21.34 1,757,300 21.40 18.06
11-12-13 22.79 22.92 21.82 1,440,500 21.99 18.56
11-12-12 22.86 23.02 22.56 1,321,700 23.02 19.19
11-12-09 22.70 23.24 22.67 4,569,100 23.10 19.26
11-12-08 23.04 23.10 22.54 4,808,200 22.62 18.86
11-12-07 22.73 23.29 22.69 1,476,400 23.19 19.33
11-12-06 22.94 23.07 22.68 1,108,400 22.85 19.05
11-12-05 22.82 23.12 22.70 1,142,600 22.87 19.07
11-12-02 22.70 22.87 22.36 1,724,400 22.41 18.68
Date Open High Low Vol Cls adjCls
11-12-01 22.41 22.83 22.20 1,343,800 22.46 18.72
11-11-30 22.11 22.55 21.96 1,683,600 22.38 18.66
11-11-29 21.27 21.49 21.01 973,200 21.38 17.82
11-11-28 21.19 21.33 20.97 1,074,400 21.13 17.61
11-11-25 20.50 20.81 20.46 477,300 20.48 17.07
11-11-23 20.89 21.04 20.52 913,400 20.59 17.16
11-11-22 21.10 21.40 20.91 1,174,500 21.18 17.66
11-11-21 21.47 21.52 20.89 1,359,700 21.08 17.57
11-11-18 22.12 22.15 21.73 1,180,300 21.87 18.23
Date Open High Low Vol Cls adjCls
11-11-17 22.32 22.47 21.76 1,201,100 21.93 18.28
11-11-16 22.42 22.81 22.24 1,668,500 22.29 18.58
11-11-15 22.47 22.75 22.24 1,445,100 22.65 18.88
11-11-14 22.61 22.75 22.38 1,037,900 22.56 18.81
11-11-11 22.38 22.79 22.35 1,134,300 22.65 18.88
11-11-10 21.82 22.25 21.74 1,433,700 22.11 18.43
11-11-09 21.82 21.95 21.44 1,457,100 21.55 17.96
11-11-08 22.13 22.39 21.67 1,343,600 22.35 18.63
11-11-07 21.74 21.98 21.45 1,077,200 21.97 18.31
Date Open High Low Vol Cls adjCls
11-11-04 21.58 21.90 21.42 1,148,200 21.85 18.21
11-11-03 21.81 21.95 21.24 1,566,400 21.85 18.21
11-11-02 21.36 21.69 21.22 1,750,600 21.60 18.01
11-11-01 21.36 21.80 20.90 2,935,100 21.00 17.51
11-10-31 22.17 22.48 21.90 2,133,500 21.90 18.26
11-10-28 22.01 22.89 21.55 4,614,700 22.40 18.67
11-10-27 24.84 24.84 23.31 4,182,100 23.57 19.65
11-10-26 23.66 24.00 23.09 1,996,600 23.92 19.94
11-10-25 23.54 23.78 23.30 1,297,400 23.45 19.55
Date Open High Low Vol Cls adjCls
11-10-24 23.00 23.90 22.99 1,297,700 23.75 19.80
11-10-21 22.62 23.10 22.51 1,261,200 23.04 19.21
11-10-20 22.08 22.50 21.85 2,153,000 22.37 18.65
11-10-19 22.05 22.43 22.00 1,303,500 22.09 18.41
11-10-18 21.66 22.35 21.24 1,830,500 22.10 18.42
11-10-17 22.07 22.07 21.51 1,664,100 21.57 17.98
11-10-14 21.89 22.14 21.66 1,143,100 22.03 18.36
11-10-13 21.59 21.82 21.43 1,710,200 21.64 18.04
11-10-12 21.99 22.20 21.70 1,956,700 21.72 18.11
Date Open High Low Vol Cls adjCls
11-10-11 21.36 21.97 21.31 2,187,400 21.88 18.24
11-10-10 21.21 21.50 21.11 1,249,600 21.50 17.92
11-10-07 21.29 21.30 20.39 2,353,400 20.65 17.21
11-10-06 20.42 21.17 20.32 1,532,300 21.17 17.65
11-10-05 19.83 20.52 19.66 1,909,100 20.48 17.07
11-10-04 18.47 19.73 18.37 2,800,000 19.73 16.45
11-10-03 19.70 19.90 18.60 2,581,600 18.61 15.51
11-09-30 20.31 20.35 19.79 1,951,000 19.79 16.50
11-09-29 20.59 20.87 20.03 1,187,000 20.58 17.16
Date Open High Low Vol Cls adjCls
11-09-28 21.08 21.11 20.15 1,249,800 20.19 16.83
11-09-27 20.87 21.43 20.79 1,307,600 20.94 17.46
11-09-26 19.96 20.45 19.63 3,001,100 20.40 17.01
11-09-23 19.53 20.02 19.51 1,809,700 19.69 16.41
11-09-22 19.73 20.02 19.33 2,387,500 19.56 16.31
11-09-21 21.17 21.25 20.30 1,530,500 20.32 16.94
11-09-20 21.50 21.76 21.17 1,008,500 21.18 17.66
11-09-19 21.11 21.49 20.95 1,056,900 21.36 17.81
11-09-16 21.53 21.89 21.42 1,478,700 21.56 17.97
Date Open High Low Vol Cls adjCls
11-09-15 21.56 21.58 21.15 1,418,600 21.42 17.86
11-09-14 20.77 21.55 20.45 1,422,800 21.25 17.71
11-09-13 20.39 20.85 20.29 1,823,200 20.67 17.23
11-09-12 20.56 20.87 20.17 2,116,600 20.66 16.99
11-09-09 21.26 21.34 20.56 3,184,700 20.86 17.15
11-09-08 21.96 22.12 21.37 4,811,800 21.49 17.67
11-09-07 21.49 22.10 21.47 1,148,100 22.07 18.15
11-09-06 20.76 21.24 20.45 1,611,300 21.18 17.42
11-09-02 21.66 21.91 21.30 1,996,600 21.49 17.67
Date Open High Low Vol Cls adjCls
11-09-01 22.15 22.46 22.01 2,484,100 22.11 18.18
11-08-31 21.91 22.26 21.88 2,542,100 22.19 18.25
11-08-30 21.53 21.94 21.24 2,223,600 21.79 17.92
11-08-29 20.99 21.65 20.96 1,045,800 21.64 17.80
11-08-26 20.13 20.84 19.78 1,298,600 20.73 17.05
11-08-25 20.75 20.89 20.12 1,575,400 20.32 16.71
11-08-24 19.88 20.68 19.76 1,857,300 20.66 16.99
11-08-23 19.17 19.88 19.11 1,762,200 19.88 16.35
11-08-22 19.75 20.10 19.01 2,305,400 19.08 15.69
Date Open High Low Vol Cls adjCls
11-08-19 18.98 19.69 18.91 3,195,300 19.33 15.90
11-08-18 19.44 19.57 19.00 2,687,200 19.19 15.78
11-08-17 20.50 20.57 19.96 1,203,900 20.06 16.50
11-08-16 20.48 20.61 20.07 1,209,300 20.32 16.71
11-08-15 20.25 20.73 20.25 1,349,800 20.72 17.04
11-08-12 20.12 20.33 19.86 1,942,500 20.10 16.53
11-08-11 18.82 20.23 18.76 2,997,600 19.94 16.40
11-08-10 18.75 19.44 18.57 5,150,500 18.75 15.42
11-08-09 18.15 19.13 17.80 6,343,800 19.12 15.72
Date Open High Low Vol Cls adjCls
11-08-08 18.86 19.01 17.87 4,223,500 17.87 14.70
11-08-05 19.55 19.67 18.84 3,664,400 19.30 15.87
11-08-04 20.28 20.35 19.28 3,405,700 19.30 15.87
11-08-03 20.30 20.62 19.87 2,920,100 20.58 16.92
11-08-02 20.95 21.05 20.24 3,217,000 20.26 16.66
11-08-01 21.92 21.92 20.96 3,185,200 21.09 17.34
11-07-29 22.38 22.94 21.66 3,246,900 21.70 17.84
11-07-28 22.54 22.91 22.04 2,179,900 22.10 18.17
11-07-27 23.12 23.17 22.57 1,745,500 22.60 18.58
Date Open High Low Vol Cls adjCls
11-07-26 23.48 23.48 23.11 924,300 23.16 19.05
11-07-25 23.25 23.70 23.17 1,163,400 23.52 19.34
11-07-22 23.71 23.76 23.36 638,500 23.50 19.32
11-07-21 23.59 23.78 23.53 1,012,800 23.68 19.47
11-07-20 23.68 23.68 23.25 1,262,800 23.40 19.24
11-07-19 23.07 23.62 23.06 1,892,800 23.55 19.37
11-07-18 23.17 23.17 22.77 1,228,600 22.91 18.84
11-07-15 23.42 23.42 23.01 1,315,900 23.25 19.12
11-07-14 23.61 23.76 23.24 1,087,500 23.28 19.14
Date Open High Low Vol Cls adjCls
11-07-13 23.73 24.04 23.55 937,400 23.60 19.41
11-07-12 23.80 23.92 23.62 1,240,100 23.63 19.43
11-07-11 23.90 24.07 23.78 1,470,100 23.84 19.60
11-07-08 24.46 24.46 24.07 1,385,500 24.23 19.93
11-07-07 24.92 24.92 24.74 1,058,300 24.80 20.39
11-07-06 24.66 24.73 24.51 1,217,100 24.69 20.30
11-07-05 24.80 24.99 24.71 1,852,800 24.76 20.36
11-07-01 24.45 24.92 24.39 1,363,100 24.90 20.48
11-06-30 24.10 24.42 23.94 1,792,800 24.38 20.05
Date Open High Low Vol Cls adjCls
11-06-29 23.73 24.04 23.72 2,109,800 23.98 19.72
11-06-28 23.20 23.44 23.14 950,600 23.42 19.26
11-06-27 22.90 23.20 22.80 1,087,400 23.13 19.02
11-06-24 23.25 23.33 22.80 1,543,700 22.88 18.81
11-06-23 22.95 23.34 22.85 2,145,800 23.25 19.12
11-06-22 23.67 23.75 23.27 1,941,100 23.27 19.14
11-06-21 23.70 23.87 23.64 1,794,200 23.71 19.50
11-06-20 23.34 23.79 23.34 2,927,500 23.64 19.44
11-06-17 23.40 23.54 23.17 2,022,300 23.46 19.29
Date Open High Low Vol Cls adjCls
11-06-16 23.24 23.45 23.00 982,000 23.21 19.09
11-06-15 23.42 23.54 23.07 1,169,400 23.19 19.07
11-06-14 23.36 23.83 23.33 1,004,700 23.64 19.44
11-06-13 23.12 23.21 22.93 1,324,400 23.14 19.03
11-06-10 23.90 23.91 23.26 1,706,600 23.28 18.92
11-06-09 23.92 24.13 23.76 1,648,700 23.99 19.50
11-06-08 23.83 24.00 23.73 1,603,200 23.80 19.34
11-06-07 24.14 24.21 23.81 2,720,200 23.81 19.35
11-06-06 24.22 24.27 23.90 1,246,500 23.93 19.45
Date Open High Low Vol Cls adjCls
11-06-03 24.46 24.65 24.21 1,434,500 24.27 19.73
11-06-02 25.11 25.12 24.64 1,803,800 24.90 20.24
11-06-01 25.81 25.90 25.13 999,900 25.13 20.43
11-05-31 25.81 25.96 25.65 1,264,500 25.83 20.99
11-05-27 25.67 25.73 25.53 804,900 25.59 20.80
11-05-26 25.39 25.61 25.26 1,098,100 25.56 20.77
11-05-25 25.30 25.61 25.06 1,307,300 25.40 20.64
11-05-24 25.52 25.62 25.42 1,001,800 25.42 20.66
11-05-23 25.50 25.64 25.35 1,083,200 25.48 20.71
Date Open High Low Vol Cls adjCls
11-05-20 26.33 26.33 25.69 1,195,400 25.79 20.96
11-05-19 26.34 26.49 26.09 1,085,800 26.35 21.42
11-05-18 26.08 26.23 26.01 1,861,500 26.20 21.30
11-05-17 25.97 26.14 25.92 2,027,000 26.10 21.21
11-05-16 25.91 26.14 25.84 1,877,500 26.05 21.17
11-05-13 26.13 26.24 25.93 1,490,400 25.97 21.11
11-05-12 25.85 26.16 25.84 1,983,700 26.12 21.23
11-05-11 26.27 26.41 25.77 1,331,600 25.94 21.08
11-05-10 26.27 26.41 26.14 1,951,100 26.37 21.43
Date Open High Low Vol Cls adjCls
11-05-09 26.09 26.24 25.99 1,390,400 26.15 21.25
11-05-06 26.16 26.27 25.98 1,822,100 26.12 21.23
11-05-05 25.65 25.90 25.31 2,909,200 25.85 21.01
11-05-04 26.09 26.39 26.02 3,273,000 26.06 21.18
11-05-03 26.08 26.20 26.00 1,524,800 26.15 21.25
11-05-02 26.39 26.60 25.98 2,065,700 26.17 21.27
11-04-29 25.00 26.95 24.94 4,577,100 26.29 21.37
11-04-28 24.10 24.56 24.05 1,496,900 24.54 19.95
11-04-27 24.16 24.28 24.03 1,110,400 24.18 19.65
Date Open High Low Vol Cls adjCls
11-04-26 23.78 24.17 23.72 1,200,000 24.11 19.60
11-04-25 23.63 23.81 23.48 1,454,300 23.68 19.25
11-04-21 23.52 23.67 23.39 1,034,300 23.63 19.21
11-04-20 23.29 23.54 23.25 1,079,600 23.42 19.04
11-04-19 22.88 23.04 22.81 726,500 22.97 18.67
11-04-18 22.78 23.00 22.73 1,066,000 22.88 18.60
11-04-15 22.94 23.14 22.70 978,700 23.07 18.75
11-04-14 22.62 22.90 22.59 899,800 22.87 18.59
11-04-13 22.89 23.02 22.56 1,381,600 22.72 18.47
Date Open High Low Vol Cls adjCls
11-04-12 23.02 23.10 22.76 1,308,700 22.80 18.53
11-04-11 23.25 23.35 23.11 1,610,000 23.19 18.85
11-04-08 23.80 23.89 23.08 1,636,200 23.20 18.86
11-04-07 23.65 23.70 23.37 1,212,000 23.67 19.24
11-04-06 23.81 23.92 23.51 1,391,500 23.60 19.18
11-04-05 24.07 24.17 23.66 1,717,900 23.67 19.24
11-04-04 24.23 24.29 24.03 1,125,400 24.21 19.68
11-04-01 24.61 24.80 24.12 1,764,800 24.17 19.65
11-03-31 24.51 24.68 24.40 1,353,800 24.50 19.91
Date Open High Low Vol Cls adjCls
11-03-30 24.05 24.59 23.95 1,493,800 24.59 19.99
11-03-29 23.67 24.00 23.51 895,900 23.98 19.49
11-03-28 23.83 23.91 23.65 811,800 23.66 19.23
11-03-25 23.76 23.89 23.68 1,138,900 23.75 19.30
11-03-24 23.55 23.83 23.51 1,107,800 23.69 19.26
11-03-23 23.24 23.47 22.98 1,091,800 23.39 19.01
11-03-22 23.44 23.48 23.24 863,600 23.28 18.92
11-03-21 23.13 23.49 23.11 1,256,600 23.44 19.05
11-03-18 22.76 22.89 22.59 1,769,900 22.85 18.57
Date Open High Low Vol Cls adjCls
11-03-17 22.97 23.00 22.52 1,219,400 22.56 18.34
11-03-16 22.92 23.06 22.46 1,667,600 22.62 18.39
11-03-15 22.37 23.16 22.31 1,280,700 22.96 18.66
11-03-14 23.06 23.23 22.72 1,309,300 23.01 18.70
11-03-11 23.20 23.31 22.95 1,310,400 23.22 18.87
11-03-10 23.63 23.79 23.41 1,473,200 23.41 18.81
11-03-09 23.68 23.95 23.27 1,727,200 23.92 19.22
11-03-08 23.30 23.98 23.30 1,256,900 23.80 19.12
11-03-07 23.78 23.89 23.05 3,906,900 23.29 18.71
Date Open High Low Vol Cls adjCls
11-03-04 23.89 23.90 23.44 2,836,200 23.72 19.06
11-03-03 23.48 23.99 23.45 2,610,400 23.85 19.16
11-03-02 22.64 23.28 22.62 2,411,000 23.27 18.70
11-03-01 23.21 23.34 22.75 1,330,000 22.76 18.29
11-02-28 23.00 23.17 22.75 1,353,400 23.06 18.53
11-02-25 22.51 22.93 22.45 932,000 22.93 18.42
11-02-24 22.32 22.60 22.16 1,146,600 22.44 18.03
11-02-23 23.02 23.16 22.19 1,610,800 22.37 17.97
11-02-22 23.44 23.50 22.95 1,166,700 23.01 18.49
Date Open High Low Vol Cls adjCls
11-02-18 23.43 23.69 23.37 969,300 23.62 18.98
11-02-17 23.36 23.59 23.32 835,600 23.50 18.88
11-02-16 23.14 23.51 23.10 1,338,300 23.49 18.87
11-02-15 23.24 23.29 23.00 1,016,700 23.02 18.49
11-02-14 23.60 23.64 23.29 948,600 23.30 18.72
11-02-11 22.93 23.65 22.80 1,692,900 23.63 18.98
11-02-10 22.76 23.14 22.68 1,179,600 23.02 18.49
11-02-09 22.94 23.07 22.73 922,300 22.86 18.37
11-02-08 22.72 23.03 22.69 1,208,200 22.99 18.47
Date Open High Low Vol Cls adjCls
11-02-07 22.60 22.76 22.57 2,945,000 22.74 18.27
11-02-04 22.74 22.74 22.46 1,692,000 22.56 18.13
11-02-03 22.86 22.86 22.52 1,236,800 22.65 18.20
11-02-02 23.01 23.44 22.64 1,853,900 22.86 18.37
11-02-01 22.75 22.98 22.52 1,709,200 22.96 18.45
11-01-31 22.71 22.86 22.52 1,155,000 22.53 18.10
11-01-28 23.25 23.47 22.58 1,046,900 22.62 18.17
11-01-27 22.95 23.27 22.91 797,500 23.23 18.66
11-01-26 22.78 23.07 22.59 772,100 22.98 18.46
Date Open High Low Vol Cls adjCls
11-01-25 22.51 22.88 22.25 1,188,700 22.68 18.22
11-01-24 22.41 22.69 22.33 871,000 22.56 18.13
11-01-21 22.80 23.01 22.36 3,092,700 22.39 17.99
11-01-20 22.61 22.86 22.58 1,192,800 22.61 18.17
11-01-19 22.89 22.93 22.65 883,600 22.73 18.26
11-01-18 23.04 23.04 22.74 701,500 22.89 18.39
11-01-14 22.91 23.00 22.77 946,400 22.95 18.44
11-01-13 23.03 23.07 22.89 520,900 22.94 18.43
11-01-12 23.00 23.15 22.85 693,900 23.02 18.49
Date Open High Low Vol Cls adjCls
11-01-11 22.87 23.00 22.73 676,900 22.88 18.38
11-01-10 22.83 22.83 22.56 785,300 22.79 18.31
11-01-07 23.10 23.31 22.62 892,800 22.88 18.38
11-01-06 23.20 23.24 22.97 801,300 23.02 18.49
11-01-05 22.96 23.18 22.92 1,077,300 23.15 18.60
11-01-04 23.21 23.25 22.92 1,045,500 23.03 18.50
11-01-03 22.99 23.17 22.86 1,871,500 23.14 18.59
10-12-31 22.96 23.12 22.72 843,000 22.76 18.29
10-12-30 22.96 23.16 22.95 577,700 22.95 18.44
Date Open High Low Vol Cls adjCls
10-12-29 23.17 23.23 23.07 454,500 23.08 18.54
10-12-28 23.22 23.25 22.94 451,800 23.07 18.53
10-12-27 22.93 23.16 22.87 505,100 23.15 18.60
10-12-23 23.21 23.21 22.88 733,200 22.97 18.45
10-12-22 23.10 23.26 23.04 1,245,600 23.10 18.56
10-12-21 23.17 23.20 22.84 1,327,100 23.03 18.50
10-12-20 23.39 23.41 22.96 1,906,900 23.01 18.49
10-12-17 22.90 23.37 22.78 2,252,700 23.23 18.66
10-12-16 22.53 22.89 22.48 1,441,200 22.85 18.36
Date Open High Low Vol Cls adjCls
10-12-15 22.42 22.58 22.28 1,611,800 22.44 18.03
10-12-14 22.43 22.63 22.31 1,247,300 22.51 18.08
10-12-13 22.08 22.42 22.06 1,648,700 22.36 17.96
10-12-10 22.17 22.21 22.01 1,407,300 22.18 17.60
10-12-09 22.15 22.21 22.01 1,554,800 22.13 17.56
10-12-08 21.89 22.06 21.76 949,500 22.00 17.46
10-12-07 22.04 22.10 21.88 2,041,100 21.93 17.40
10-12-06 21.80 21.90 21.67 2,755,400 21.80 17.30
10-12-03 21.47 21.86 21.37 1,712,900 21.81 17.31
Date Open High Low Vol Cls adjCls
10-12-02 21.32 21.90 21.18 4,441,400 21.51 17.07
10-12-01 20.94 21.27 20.92 3,248,200 21.23 16.85
10-11-30 20.34 20.74 20.24 3,877,800 20.70 16.43
10-11-29 20.40 20.67 20.30 1,420,400 20.55 16.31
10-11-26 20.53 20.66 20.35 684,900 20.53 16.29
10-11-24 20.40 20.68 20.39 920,600 20.68 16.41
10-11-23 20.16 20.44 20.10 1,259,300 20.24 16.06
10-11-22 20.32 20.42 20.12 1,036,000 20.38 16.17
10-11-19 20.17 20.36 20.00 1,047,700 20.34 16.14
Date Open High Low Vol Cls adjCls
10-11-18 20.26 20.39 20.15 1,395,500 20.17 16.01
10-11-17 19.86 20.16 19.75 1,722,700 20.00 15.87
10-11-16 20.01 20.10 19.71 1,538,200 19.83 15.74
10-11-15 20.20 20.35 20.10 1,635,600 20.15 15.99
10-11-12 20.27 20.40 20.03 973,100 20.12 15.97
10-11-11 20.22 20.41 20.20 970,400 20.40 16.19
10-11-10 20.29 20.52 20.22 1,594,500 20.39 16.18
10-11-09 20.47 20.48 20.17 1,103,700 20.25 16.07
10-11-08 20.44 20.51 20.31 1,514,500 20.39 16.18
Date Open High Low Vol Cls adjCls
10-11-05 20.60 20.68 20.45 1,717,200 20.50 16.27
10-11-04 20.62 20.64 20.38 2,041,600 20.58 16.33
10-11-03 20.47 20.48 20.09 1,472,000 20.37 16.17
10-11-02 20.21 20.48 20.10 1,241,800 20.35 16.15
10-11-01 20.47 20.58 19.89 2,061,400 19.98 15.86
10-10-29 20.38 20.46 20.23 1,208,600 20.38 16.17
10-10-28 20.55 20.66 20.33 1,683,800 20.36 16.16
10-10-27 20.27 20.55 20.25 2,204,700 20.45 16.23
10-10-26 20.20 20.62 20.14 2,026,300 20.44 16.22
Date Open High Low Vol Cls adjCls
10-10-25 21.12 21.12 20.28 2,811,900 20.29 16.10
10-10-22 21.18 21.30 20.55 5,250,600 21.01 16.67
10-10-21 23.05 23.23 22.71 2,626,500 22.99 18.25
10-10-20 23.32 23.35 22.85 2,901,200 22.88 18.16
10-10-19 23.51 23.84 23.29 1,573,100 23.44 18.60
10-10-18 23.77 23.93 23.69 881,900 23.82 18.90
10-10-15 24.01 24.04 23.61 2,808,900 23.80 18.89
10-10-14 24.11 24.16 23.64 1,126,000 23.79 18.88
10-10-13 24.00 24.33 23.84 918,600 24.08 19.11
Date Open High Low Vol Cls adjCls
10-10-12 23.76 23.94 23.50 937,600 23.84 18.92
10-10-11 23.98 23.98 23.74 873,100 23.83 18.91
10-10-08 23.68 23.89 23.52 1,125,800 23.75 18.85
10-10-07 23.69 23.84 23.38 1,149,800 23.60 18.73
10-10-06 23.60 23.80 23.45 1,114,000 23.62 18.75
10-10-05 23.35 23.73 23.09 1,713,600 23.71 18.82
10-10-04 23.00 23.10 22.77 1,229,500 23.03 18.28
10-10-01 23.02 23.05 22.72 1,722,600 23.02 18.27
10-09-30 23.04 23.33 22.67 1,687,500 22.76 18.06
Date Open High Low Vol Cls adjCls
10-09-29 23.00 23.02 22.63 1,300,400 22.94 18.21
10-09-28 22.81 23.12 22.36 1,464,700 23.05 18.29
10-09-27 22.77 22.80 22.44 990,900 22.68 18.00
10-09-24 22.29 22.80 22.23 1,150,400 22.80 18.09
10-09-23 21.76 22.42 21.71 1,308,600 21.92 17.40
10-09-22 22.43 22.50 21.82 1,931,600 21.95 17.42
10-09-21 22.34 22.61 22.22 1,668,400 22.35 17.74
10-09-20 21.75 22.32 21.69 1,008,800 22.29 17.69
10-09-17 21.55 21.80 21.53 1,518,900 21.60 17.14
Date Open High Low Vol Cls adjCls
10-09-16 21.40 21.61 21.29 1,181,000 21.47 17.04
10-09-15 21.29 21.74 21.25 1,796,100 21.63 17.17
10-09-14 21.41 21.66 21.27 843,700 21.38 16.97
10-09-13 21.50 21.50 21.17 1,149,400 21.41 16.99
10-09-10 21.19 21.41 21.14 857,200 21.39 16.76
10-09-09 21.25 21.47 21.12 1,121,500 21.19 16.60
10-09-08 20.97 21.03 20.72 4,428,500 20.96 16.42
10-09-07 20.94 21.05 20.79 3,565,800 20.82 16.31
10-09-03 20.77 21.07 20.70 1,317,800 21.04 16.49
Date Open High Low Vol Cls adjCls
10-09-02 20.25 20.64 20.14 1,333,300 20.58 16.13
10-09-01 19.45 20.19 19.45 1,391,000 20.09 15.74
10-08-31 19.05 19.58 18.99 1,725,000 19.17 15.02
10-08-30 19.44 19.70 19.08 1,090,800 19.11 14.97
10-08-27 19.21 19.50 18.83 1,308,200 19.48 15.26
10-08-26 19.46 19.59 18.96 1,511,200 19.01 14.90
10-08-25 18.98 19.52 18.91 2,767,100 19.41 15.21
10-08-24 19.32 19.40 18.94 1,549,700 19.07 14.94
10-08-23 19.83 19.83 19.46 1,002,800 19.50 15.28
Date Open High Low Vol Cls adjCls
10-08-20 19.52 19.68 19.30 1,110,800 19.58 15.34
10-08-19 20.12 20.19 19.46 1,218,000 19.70 15.44
10-08-18 20.09 20.52 19.90 1,223,500 20.20 15.83
10-08-17 19.90 20.40 19.71 926,300 20.07 15.73
10-08-16 19.53 19.82 19.28 1,057,600 19.68 15.42
10-08-13 19.84 20.07 19.66 978,700 19.68 15.42
10-08-12 19.90 20.06 19.77 944,700 19.90 15.59
10-08-11 20.55 20.55 20.10 1,108,100 20.15 15.79
10-08-10 21.19 21.24 20.77 1,383,500 20.88 16.36
Date Open High Low Vol Cls adjCls
10-08-09 21.22 21.50 21.19 858,300 21.43 16.79
10-08-06 20.91 21.31 20.82 1,165,600 21.07 16.51
10-08-05 21.09 21.19 20.96 666,300 21.14 16.57
10-08-04 20.98 21.31 20.92 775,900 21.24 16.64
10-08-03 21.16 21.22 20.79 880,400 20.88 16.36
10-08-02 21.24 21.41 21.02 918,000 21.21 16.62
10-07-30 20.63 20.91 20.40 1,159,700 20.84 16.33
10-07-29 20.99 21.08 20.55 1,116,400 20.77 16.28
10-07-28 21.43 21.49 20.73 1,325,500 20.80 16.30
Date Open High Low Vol Cls adjCls
10-07-27 22.16 22.16 21.38 1,535,400 21.41 16.78
10-07-26 21.52 22.18 21.43 1,563,400 22.09 17.31
10-07-23 20.10 21.41 20.10 2,033,500 21.37 16.75
10-07-22 20.89 21.43 20.74 1,912,100 21.32 16.71
10-07-21 20.61 20.90 20.29 1,778,100 20.54 16.10
10-07-20 19.88 20.53 19.79 1,375,400 20.44 16.02
10-07-19 19.96 20.27 19.78 968,400 20.19 15.82
10-07-16 20.53 20.55 19.88 1,248,500 20.00 15.67
10-07-15 20.72 20.78 20.28 1,713,700 20.66 16.19
Date Open High Low Vol Cls adjCls
10-07-14 20.87 20.88 20.53 1,038,000 20.76 16.27
10-07-13 20.64 21.01 20.61 1,019,400 20.91 16.39
10-07-12 20.61 20.73 20.28 1,149,700 20.43 16.01
10-07-09 20.44 20.69 20.35 899,400 20.64 16.17
10-07-08 20.42 20.55 20.17 1,198,900 20.42 16.00
10-07-07 19.33 20.32 19.33 2,219,700 20.27 15.88
10-07-06 19.69 19.94 19.11 1,728,400 19.33 15.15
10-07-02 19.78 19.95 19.33 1,522,200 19.51 15.29
10-07-01 19.93 20.15 19.07 2,497,100 19.64 15.39
Date Open High Low Vol Cls adjCls
10-06-30 20.41 20.62 19.99 2,313,000 20.06 15.72
10-06-29 20.94 21.04 20.29 3,289,000 20.43 16.01
10-06-28 21.60 21.67 21.19 1,463,200 21.40 16.77
10-06-25 21.13 21.57 20.89 2,420,000 21.46 16.82
10-06-24 21.58 21.70 21.03 1,702,800 21.14 16.57
10-06-23 21.86 21.96 21.25 1,548,600 21.71 17.01
10-06-22 22.53 22.78 21.92 1,818,200 21.98 17.22
10-06-21 22.80 22.85 22.37 1,585,200 22.51 17.64
10-06-18 22.69 22.74 22.45 1,698,100 22.51 17.64
Date Open High Low Vol Cls adjCls
10-06-17 23.21 23.21 22.29 2,357,800 22.58 17.69
10-06-16 23.14 23.27 22.82 1,400,700 23.09 18.09
10-06-15 23.02 23.32 22.71 1,012,200 23.29 18.25
10-06-14 22.91 23.20 22.75 1,103,700 22.80 17.87
10-06-11 22.39 22.77 22.20 1,120,300 22.74 17.82
10-06-10 22.41 23.03 22.34 1,384,100 22.95 17.78
10-06-09 22.05 22.57 21.91 1,840,400 22.02 17.06
10-06-08 21.74 21.98 21.27 2,230,200 21.93 16.99
10-06-07 22.36 22.47 21.59 4,688,000 21.64 16.77
Date Open High Low Vol Cls adjCls
10-06-04 22.83 23.11 22.24 2,348,000 22.37 17.33
10-06-03 23.59 23.72 23.20 1,370,100 23.48 18.19
10-06-02 23.11 23.47 23.00 1,283,200 23.47 18.18
10-06-01 23.02 23.38 22.85 2,104,800 23.00 17.82
10-05-28 23.53 23.63 23.03 1,231,300 23.28 18.04
10-05-27 22.91 23.54 22.83 1,370,600 23.53 18.23
10-05-26 22.73 23.24 22.41 1,860,600 22.47 17.41
10-05-25 21.86 22.55 21.58 1,819,900 22.52 17.45
10-05-24 22.72 22.89 22.41 1,475,100 22.45 17.39
Date Open High Low Vol Cls adjCls
10-05-21 22.16 22.94 22.00 1,822,100 22.80 17.66
10-05-20 23.04 23.10 22.51 2,961,500 22.54 17.46
10-05-19 23.75 24.06 23.15 1,574,700 23.60 18.28
10-05-18 24.41 24.55 23.79 1,472,900 23.83 18.46
10-05-17 24.20 24.24 23.42 1,603,500 24.18 18.73
10-05-14 24.05 24.20 23.75 1,840,700 24.08 18.66
10-05-13 24.53 24.80 24.24 1,423,300 24.31 18.83
10-05-12 24.16 24.74 24.14 1,121,500 24.63 19.08
10-05-11 23.54 24.42 23.54 1,859,900 24.14 18.70
Date Open High Low Vol Cls adjCls
10-05-10 23.14 23.94 22.93 2,169,200 23.85 18.48
10-05-07 22.84 23.19 22.06 3,480,900 22.22 17.21
10-05-06 23.76 24.15 21.32 3,026,900 22.97 17.80
10-05-05 24.08 24.26 23.58 1,774,000 23.84 18.47
10-05-04 24.69 24.69 24.20 1,760,200 24.37 18.88
10-05-03 24.69 25.08 24.68 1,836,700 25.02 19.38
10-04-30 24.83 25.15 24.53 2,843,600 24.53 19.00
10-04-29 24.55 24.87 24.46 2,835,500 24.77 19.19
10-04-28 23.92 24.52 23.72 3,469,900 24.39 18.90
Date Open High Low Vol Cls adjCls
10-04-27 24.07 24.51 23.68 2,953,800 23.78 18.42
10-04-26 24.05 24.29 23.96 2,340,900 24.10 18.67
10-04-23 23.80 24.09 23.61 2,323,300 23.96 18.56
10-04-22 23.59 24.10 23.50 4,657,100 23.80 18.44
10-04-21 22.71 23.22 22.68 2,579,700 23.14 17.93
10-04-20 22.29 22.69 22.29 1,133,300 22.64 17.54
10-04-19 21.96 22.32 21.80 1,493,300 22.12 17.14
10-04-16 22.18 22.35 21.78 1,827,300 22.07 17.10
10-04-15 22.15 22.35 21.97 974,100 22.26 17.25
Date Open High Low Vol Cls adjCls
10-04-14 21.94 22.15 21.71 1,426,600 22.14 17.15
10-04-13 21.82 21.93 21.73 1,493,300 21.84 16.92
10-04-12 21.96 21.99 21.73 1,266,100 21.83 16.91
10-04-09 21.59 21.93 21.51 843,600 21.90 16.97
10-04-08 21.42 21.73 21.27 940,700 21.68 16.80
10-04-07 21.66 21.75 21.40 1,481,800 21.53 16.68
10-04-06 21.61 21.80 21.48 1,739,000 21.77 16.87
10-04-05 21.80 21.82 21.70 1,589,700 21.73 16.84
10-04-01 21.75 21.90 21.51 1,186,300 21.69 16.80
Date Open High Low Vol Cls adjCls
10-03-31 21.76 21.93 21.60 1,389,800 21.64 16.77
10-03-30 21.52 21.87 21.50 1,534,300 21.78 16.87
10-03-29 21.74 21.80 21.47 1,428,100 21.53 16.68
10-03-26 21.71 21.88 21.53 1,266,000 21.61 16.74
10-03-25 21.69 21.99 21.58 1,737,200 21.61 16.74
10-03-24 21.67 21.77 21.38 1,106,200 21.51 16.66
10-03-23 21.60 21.82 21.37 1,388,800 21.71 16.82
10-03-22 21.29 21.56 21.01 2,167,000 21.54 16.69
10-03-19 21.47 21.89 21.37 2,829,100 21.47 16.63
Date Open High Low Vol Cls adjCls
10-03-18 21.48 21.74 21.48 1,297,400 21.71 16.82
10-03-17 21.47 21.78 21.47 1,421,200 21.53 16.68
10-03-16 21.14 21.41 21.00 2,020,000 21.38 16.56
10-03-15 21.33 21.36 20.99 1,381,400 21.14 16.38
10-03-12 21.31 21.34 20.99 1,403,600 21.29 16.49
10-03-11 21.14 21.26 20.95 1,885,300 21.26 16.47
10-03-10 21.10 21.65 20.88 2,504,500 21.55 16.49
10-03-09 20.80 21.17 20.75 1,660,100 21.04 16.10
10-03-08 20.67 20.92 20.54 1,839,900 20.80 15.92
Date Open High Low Vol Cls adjCls
10-03-05 20.41 20.62 20.25 1,584,700 20.61 15.77
10-03-04 19.98 20.27 19.72 1,924,400 20.27 15.51
10-03-03 19.66 20.10 19.59 1,343,900 19.91 15.24
10-03-02 19.43 19.74 19.39 1,554,600 19.52 14.94
10-03-01 19.05 19.46 18.95 1,141,800 19.33 14.80
10-02-26 18.87 18.98 18.65 2,270,500 18.95 14.50
10-02-25 18.96 18.96 18.67 2,048,600 18.85 14.43
10-02-24 19.30 19.33 18.93 1,217,000 19.33 14.80
10-02-23 19.43 19.50 18.99 1,217,800 19.20 14.70
Date Open High Low Vol Cls adjCls
10-02-22 19.47 19.56 19.35 577,900 19.46 14.89
10-02-19 19.58 19.59 19.39 1,304,400 19.41 14.86
10-02-18 19.43 19.61 19.26 588,300 19.59 14.99
10-02-17 19.50 19.55 19.23 963,300 19.48 14.91
10-02-16 18.93 19.40 18.83 1,343,000 19.39 14.84
10-02-12 18.69 18.79 18.48 1,298,100 18.78 14.37
10-02-11 18.50 18.75 18.32 1,065,200 18.75 14.35
10-02-10 18.57 18.74 18.29 811,700 18.51 14.17
10-02-09 18.59 18.81 18.38 1,212,900 18.66 14.28
Date Open High Low Vol Cls adjCls
10-02-08 18.45 18.68 18.24 3,364,800 18.36 14.05
10-02-05 18.63 18.65 17.89 1,835,100 18.45 14.12
10-02-04 19.07 19.18 18.63 2,223,700 18.66 14.28
10-02-03 19.29 19.42 19.03 1,557,900 19.15 14.66
10-02-02 18.90 19.45 18.75 3,013,500 19.31 14.78
10-02-01 18.48 19.01 18.40 2,937,100 18.88 14.45
10-01-29 19.79 19.81 18.26 4,488,700 18.26 13.98
10-01-28 20.14 20.23 19.76 1,219,300 19.81 15.16
10-01-27 20.01 20.22 19.78 1,101,800 20.05 15.35
Date Open High Low Vol Cls adjCls
10-01-26 20.10 20.46 20.05 1,000,600 20.17 15.44
10-01-25 20.26 20.31 20.05 1,398,000 20.23 15.48
10-01-22 20.25 20.53 20.02 1,209,400 20.02 15.32
10-01-21 20.88 21.00 20.25 2,031,800 20.36 15.58
10-01-20 21.04 21.10 20.86 1,444,200 21.00 16.07
10-01-19 20.91 21.27 20.91 945,700 21.16 16.20
10-01-15 20.72 21.07 20.60 2,423,600 20.99 16.07
10-01-14 20.61 20.94 20.60 692,900 20.71 15.85
10-01-13 20.40 20.78 20.26 1,171,700 20.68 15.83
Date Open High Low Vol Cls adjCls
10-01-12 20.91 20.91 20.39 1,469,900 20.42 15.63
10-01-11 21.30 21.30 21.02 1,171,300 21.09 16.14
10-01-08 21.05 21.36 20.97 752,500 21.18 16.21
10-01-07 20.68 21.20 20.61 1,417,800 21.19 16.22
10-01-06 20.24 20.54 20.24 1,258,400 20.53 15.71
10-01-05 20.52 20.55 19.71 2,242,100 20.29 15.53
10-01-04 20.50 20.74 20.39 1,241,400 20.51 15.70
09-12-31 20.45 20.88 20.40 1,171,200 20.40 15.61
09-12-30 20.50 20.83 20.47 973,800 20.56 15.74
Date Open High Low Vol Cls adjCls
09-12-29 20.53 20.64 20.43 1,003,600 20.63 15.79
09-12-28 20.56 20.56 20.35 645,800 20.48 15.68
09-12-24 20.43 20.49 20.33 179,400 20.45 15.65
09-12-23 20.57 20.57 20.20 512,000 20.42 15.63
09-12-22 20.25 20.49 20.10 815,100 20.47 15.67
09-12-21 20.01 20.15 19.85 1,043,200 20.12 15.40
09-12-18 20.09 20.17 19.64 2,458,400 19.97 15.28
09-12-17 20.00 20.19 19.94 862,900 20.01 15.32
09-12-16 19.95 20.27 19.88 1,234,200 20.16 15.43
Date Open High Low Vol Cls adjCls
09-12-15 20.05 20.05 19.72 867,200 19.80 15.15
09-12-14 20.49 20.49 19.94 1,705,900 20.10 15.38
09-12-11 19.88 20.32 19.59 2,194,000 20.25 15.50
09-12-10 20.10 20.18 19.77 1,631,300 19.82 14.97
09-12-09 19.78 20.01 19.70 936,800 19.97 15.08
09-12-08 19.83 19.94 19.59 945,500 19.83 14.98
09-12-07 20.07 20.16 19.85 820,700 19.96 15.08
09-12-04 19.91 20.15 19.72 1,298,200 20.03 15.13
09-12-03 20.02 20.18 19.68 1,151,100 19.74 14.91
Date Open High Low Vol Cls adjCls
09-12-02 20.05 20.16 19.93 1,382,500 20.04 15.14
09-12-01 19.67 20.05 19.55 2,279,900 19.98 15.09
09-11-30 19.65 19.65 19.15 1,382,400 19.46 14.70
09-11-27 19.52 19.72 19.34 662,600 19.57 14.78
09-11-25 19.89 20.01 19.75 1,161,100 20.00 15.11
09-11-24 19.72 19.83 19.49 1,301,300 19.78 14.94
09-11-23 19.68 19.98 19.63 1,536,100 19.70 14.88
09-11-20 19.50 19.63 19.42 1,315,400 19.53 14.75
09-11-19 19.98 19.98 19.52 1,192,000 19.62 14.82
Date Open High Low Vol Cls adjCls
09-11-18 19.99 20.19 19.94 1,434,400 20.07 15.16
09-11-17 20.25 20.25 19.91 1,585,500 20.12 15.20
09-11-16 20.02 20.17 19.93 1,941,800 20.12 15.20
09-11-13 19.69 19.93 19.43 2,074,700 19.85 14.99
09-11-12 19.83 20.05 19.56 2,691,000 19.68 14.87
09-11-11 20.02 20.13 19.81 1,640,400 19.83 14.98
09-11-10 19.52 19.90 19.50 1,822,400 19.81 14.96
09-11-09 19.54 19.74 19.51 1,888,100 19.57 14.78
09-11-06 19.50 19.73 19.23 1,255,000 19.44 14.68
Date Open High Low Vol Cls adjCls
09-11-05 19.42 19.71 19.36 1,621,700 19.56 14.77
09-11-04 19.57 19.71 19.21 1,727,700 19.29 14.57
09-11-03 19.12 19.61 19.12 1,751,900 19.43 14.68
09-11-02 19.46 19.76 19.10 2,019,200 19.27 14.56
09-10-30 19.69 19.74 19.07 3,164,200 19.33 14.60
09-10-29 19.72 19.85 19.51 3,533,700 19.75 14.92
09-10-28 20.60 20.60 19.45 3,105,500 19.47 14.71
09-10-27 20.83 21.07 20.57 2,172,200 20.59 15.55
09-10-26 20.78 21.44 20.73 2,903,000 20.76 15.68
Date Open High Low Vol Cls adjCls
09-10-23 20.24 21.28 20.12 6,073,900 20.82 15.73
09-10-22 19.21 20.17 19.00 3,242,900 19.41 14.66
09-10-21 19.29 19.88 19.26 1,374,300 19.26 14.55
09-10-20 19.93 19.94 19.24 1,614,400 19.35 14.62
09-10-19 19.82 20.03 19.65 835,800 19.97 15.08
09-10-16 19.79 19.90 19.51 1,302,300 19.73 14.90
09-10-15 19.62 20.04 19.59 1,387,600 19.98 15.09
09-10-14 19.63 19.87 19.48 1,327,800 19.82 14.97
09-10-13 19.08 19.49 19.04 1,444,500 19.40 14.65
Date Open High Low Vol Cls adjCls
09-10-12 19.05 19.22 18.90 1,203,300 19.06 14.40
09-10-09 18.75 18.95 18.58 597,700 18.89 14.27
09-10-08 18.56 19.07 18.54 1,412,100 18.80 14.20
09-10-07 18.72 18.72 18.46 1,180,300 18.57 14.03
09-10-06 18.51 18.77 18.42 2,847,100 18.68 14.11
09-10-05 18.26 18.62 18.24 1,835,000 18.44 13.93
09-10-02 18.28 18.45 18.06 1,307,100 18.28 13.81
09-10-01 19.19 19.30 18.36 2,074,400 18.40 13.90
09-09-30 19.54 19.65 19.07 2,154,400 19.40 14.65
Date Open High Low Vol Cls adjCls
09-09-29 19.41 19.66 19.36 1,917,000 19.54 14.76
09-09-28 18.90 19.40 18.78 1,636,300 19.36 14.62
09-09-25 18.83 19.07 18.71 1,782,900 18.81 14.21
09-09-24 19.79 19.79 18.95 2,043,300 18.97 14.33
09-09-23 19.98 19.98 19.63 2,877,800 19.66 14.85
09-09-22 19.76 19.98 19.75 1,936,000 19.96 15.08
09-09-21 19.47 19.92 19.29 2,532,000 19.70 14.88
09-09-18 18.78 19.65 18.58 3,591,300 19.56 14.77
09-09-17 18.77 18.91 18.45 2,576,500 18.57 14.03
Date Open High Low Vol Cls adjCls
09-09-16 18.51 18.77 18.36 1,979,800 18.77 14.18
09-09-15 18.72 18.73 18.31 1,509,500 18.54 14.00
09-09-14 18.58 18.81 18.34 1,126,900 18.81 14.21
09-09-11 18.88 18.97 18.54 1,576,000 18.64 14.08
09-09-10 18.80 19.00 18.55 1,489,700 18.99 14.15
09-09-09 18.59 18.83 18.45 1,030,600 18.77 13.98
09-09-08 18.69 18.70 18.40 1,036,600 18.52 13.80
09-09-04 18.27 18.50 18.00 814,100 18.49 13.78
09-09-03 18.51 18.59 17.99 2,117,300 18.14 13.51
Date Open High Low Vol Cls adjCls
09-09-02 18.10 18.60 18.10 1,639,400 18.42 13.72
09-09-01 18.19 18.60 18.17 2,686,500 18.25 13.60
09-08-31 18.44 18.52 18.20 1,313,900 18.25 13.60
09-08-28 18.91 18.96 18.36 1,249,700 18.54 13.81
09-08-27 18.84 18.95 18.32 2,066,900 18.68 13.92
09-08-26 18.89 19.35 18.71 2,141,700 18.89 14.07
09-08-25 18.81 19.19 18.81 1,279,900 18.89 14.07
09-08-24 18.96 19.00 18.58 1,391,900 18.70 13.93
09-08-21 18.47 18.97 18.46 1,196,700 18.88 14.07
Date Open High Low Vol Cls adjCls
09-08-20 18.24 18.54 18.23 1,124,400 18.37 13.69
09-08-19 17.62 18.48 17.56 2,278,700 18.23 13.58
09-08-18 17.38 17.87 17.38 1,284,900 17.82 13.28
09-08-17 17.10 17.50 16.98 2,192,100 17.36 12.93
09-08-14 17.91 17.91 17.25 1,453,100 17.40 12.96
09-08-13 18.17 18.25 17.69 1,300,600 17.83 13.28
09-08-12 17.67 18.29 17.61 1,258,500 18.07 13.46
09-08-11 17.69 17.70 17.46 726,200 17.61 13.12
09-08-10 17.88 17.90 17.63 869,000 17.77 13.24
Date Open High Low Vol Cls adjCls
09-08-07 17.93 18.09 17.80 1,537,600 17.93 13.36
09-08-06 17.85 18.00 17.56 1,176,200 17.59 13.10
09-08-05 17.73 17.90 17.42 1,403,100 17.72 13.20
09-08-04 17.59 17.76 17.38 1,440,500 17.76 13.23
09-08-03 17.48 17.79 17.31 1,284,100 17.63 13.13
09-07-31 17.12 17.55 17.01 1,159,000 17.35 12.93
09-07-30 17.02 17.31 16.89 1,036,600 17.10 12.74
09-07-29 16.67 16.99 16.49 1,130,500 16.86 12.56
09-07-28 16.41 16.87 16.36 1,901,600 16.74 12.47
Date Open High Low Vol Cls adjCls
09-07-27 16.11 16.58 16.00 2,555,600 16.49 12.29
09-07-24 16.21 16.37 15.61 1,700,000 16.18 12.05
09-07-23 16.04 16.51 16.01 1,654,800 16.50 12.29
09-07-22 15.89 16.26 15.85 1,053,500 15.94 11.88
09-07-21 16.20 16.24 15.81 1,135,400 15.90 11.85
09-07-20 15.86 16.14 15.70 810,200 16.11 12.00
09-07-17 15.73 15.83 15.63 997,300 15.77 11.75
09-07-16 15.39 15.81 15.31 1,073,500 15.76 11.74
09-07-15 14.98 15.47 14.91 1,323,800 15.45 11.51
Date Open High Low Vol Cls adjCls
09-07-14 14.67 14.91 14.57 864,600 14.83 11.05
09-07-13 14.28 14.63 14.14 778,100 14.63 10.90
09-07-10 14.20 14.35 14.05 981,000 14.27 10.63
09-07-09 14.18 14.34 14.03 827,100 14.24 10.61
09-07-08 14.13 14.19 13.88 1,225,700 14.09 10.50
09-07-07 14.49 14.49 14.01 928,400 14.05 10.47
09-07-06 14.42 14.58 14.23 998,300 14.45 10.77
09-07-02 14.80 14.80 14.45 1,224,200 14.56 10.85
09-07-01 15.24 15.24 14.86 1,451,700 14.99 11.17
Date Open High Low Vol Cls adjCls
09-06-30 15.48 15.59 15.10 1,203,600 15.23 11.35
09-06-29 15.03 15.50 14.90 1,330,000 15.44 11.50
09-06-26 15.14 15.14 14.76 2,030,600 14.89 11.09
09-06-25 14.53 15.19 14.52 1,136,800 15.04 11.20
09-06-24 14.43 14.83 14.34 1,116,300 14.56 10.85
09-06-23 14.52 14.56 14.13 1,312,200 14.31 10.66
09-06-22 14.67 14.75 14.53 1,276,600 14.53 10.83
09-06-19 14.84 15.03 14.72 1,874,100 14.79 11.02
09-06-18 14.79 14.89 14.60 1,165,800 14.69 10.94
Date Open High Low Vol Cls adjCls
09-06-17 14.75 15.12 14.51 1,183,700 14.87 11.08
09-06-16 15.32 15.39 14.67 1,216,800 14.74 10.98
09-06-15 15.38 15.41 14.97 1,009,200 15.18 11.31
09-06-12 15.69 15.76 15.22 1,531,600 15.50 11.55
09-06-11 16.08 16.14 15.71 2,222,500 15.75 11.73
09-06-10 16.47 16.66 15.95 1,828,400 16.23 11.91
09-06-09 16.34 16.48 15.98 1,509,300 16.38 12.02
09-06-08 15.91 16.46 15.77 2,499,900 16.26 11.93
09-06-05 15.64 15.77 15.34 1,655,100 15.72 11.53
Date Open High Low Vol Cls adjCls
09-06-04 15.48 15.62 15.15 1,050,200 15.45 11.33
09-06-03 15.55 15.55 15.21 972,700 15.46 11.34
09-06-02 15.43 15.81 15.26 1,328,800 15.63 11.47
09-06-01 14.92 15.55 14.76 1,648,200 15.37 11.27
09-05-29 14.44 14.77 14.41 1,928,900 14.68 10.77
09-05-28 14.52 14.59 13.88 1,595,000 14.31 10.50
09-05-27 15.07 15.20 14.42 1,453,500 14.46 10.61
09-05-26 14.09 15.10 14.06 1,680,500 15.06 11.05
09-05-22 14.37 14.50 14.02 1,164,700 14.23 10.44
Date Open High Low Vol Cls adjCls
09-05-21 14.72 14.72 14.10 1,486,800 14.31 10.50
09-05-20 15.12 15.35 14.80 1,745,000 14.84 10.89
09-05-19 15.25 15.31 14.89 1,448,700 14.92 10.94
09-05-18 14.90 15.27 14.83 1,063,300 15.27 11.20
09-05-15 14.60 15.00 14.52 1,267,600 14.69 10.78
09-05-14 14.53 14.97 14.40 1,618,000 14.63 10.73
09-05-13 14.54 14.84 14.40 1,986,000 14.56 10.68
09-05-12 15.19 15.39 14.60 1,719,800 14.78 10.84
09-05-11 15.45 15.60 15.09 1,760,600 15.11 11.08
Date Open High Low Vol Cls adjCls
09-05-08 15.31 15.71 15.04 2,162,500 15.71 11.52
09-05-07 15.22 15.50 14.93 2,640,800 15.09 11.07
09-05-06 15.21 15.28 14.75 2,636,900 15.18 11.14
09-05-05 14.93 15.33 14.89 1,191,400 14.96 10.97
09-05-04 14.57 15.09 14.46 2,554,600 15.09 11.07
09-05-01 14.43 14.60 14.35 2,873,500 14.51 10.64
09-04-30 14.51 14.60 14.28 5,765,500 14.36 10.53
09-04-29 14.37 14.72 14.25 4,293,500 14.45 10.60
09-04-28 14.15 14.33 14.01 2,406,300 14.21 10.42
Date Open High Low Vol Cls adjCls
09-04-27 14.57 14.76 14.15 1,899,700 14.28 10.47
09-04-24 14.54 15.10 14.54 2,873,900 14.92 10.94
09-04-23 15.00 15.24 14.03 3,136,600 14.51 10.64
09-04-22 14.59 15.35 14.55 2,303,800 15.12 11.09
09-04-21 14.32 14.83 14.05 1,505,200 14.75 10.82
09-04-20 14.75 14.85 14.19 1,336,200 14.35 10.53
09-04-17 14.54 15.20 14.53 1,432,200 15.00 11.00
09-04-16 14.48 14.70 14.08 2,417,600 14.54 10.67
09-04-15 13.67 14.43 13.48 2,321,400 14.40 10.56
Date Open High Low Vol Cls adjCls
09-04-14 13.97 14.10 13.54 1,249,500 13.63 10.00
09-04-13 14.13 14.30 13.91 810,600 14.19 10.41
09-04-09 13.75 14.26 13.52 1,596,500 14.23 10.44
09-04-08 13.25 13.43 12.96 1,279,800 13.28 9.74
09-04-07 13.35 13.47 13.02 1,517,300 13.16 9.65
09-04-06 14.17 14.29 13.47 2,530,000 13.60 9.98
09-04-03 14.04 14.33 13.84 1,128,200 14.30 10.49
09-04-02 13.64 14.33 13.47 1,815,000 14.00 10.27
09-04-01 12.87 13.30 12.58 2,182,300 13.29 9.75
Date Open High Low Vol Cls adjCls
09-03-31 12.90 13.25 12.54 1,512,500 12.99 9.53
09-03-30 13.52 13.56 12.64 1,986,400 12.81 9.40
09-03-27 14.00 14.07 13.62 1,235,100 13.78 10.11
09-03-26 13.50 14.22 13.38 2,782,700 14.04 10.30
09-03-25 13.10 13.99 12.99 2,399,600 13.51 9.91
09-03-24 12.89 13.39 12.89 1,808,800 13.10 9.61
09-03-23 12.21 13.25 12.03 2,495,200 13.23 9.70
09-03-20 12.41 12.52 11.83 1,861,400 11.94 8.76
09-03-19 12.39 12.67 12.22 1,974,400 12.37 9.07
Date Open High Low Vol Cls adjCls
09-03-18 11.84 12.68 11.63 3,475,400 12.39 9.09
09-03-17 11.92 12.14 11.72 2,463,700 11.94 8.76
09-03-16 12.23 12.32 11.91 1,816,600 11.93 8.75
09-03-13 12.04 12.09 11.67 1,736,000 11.98 8.79
09-03-12 11.11 11.90 10.84 1,752,700 11.85 8.69
09-03-11 11.07 11.26 10.88 1,756,800 11.15 8.18
09-03-10 10.35 11.18 10.31 2,193,000 11.14 7.99
09-03-09 10.21 10.46 10.10 2,022,000 10.21 7.32
09-03-06 10.67 10.80 10.03 2,197,100 10.31 7.39
Date Open High Low Vol Cls adjCls
09-03-05 10.90 10.95 10.51 2,388,600 10.60 7.60
09-03-04 10.93 11.18 10.70 1,689,900 10.99 7.88
09-03-03 11.01 11.09 10.67 2,458,800 10.70 7.67
09-03-02 11.20 11.37 10.71 3,111,100 10.78 7.73
09-02-27 11.66 11.84 11.42 2,629,200 11.43 8.20
09-02-26 12.15 12.38 11.71 1,910,400 11.77 8.44
09-02-25 12.16 12.31 11.69 2,044,500 12.00 8.60
09-02-24 11.94 12.39 11.69 2,531,000 12.24 8.78
09-02-23 12.36 12.51 11.70 2,548,200 11.75 8.43
Date Open High Low Vol Cls adjCls
09-02-20 12.37 12.62 11.98 3,184,500 12.26 8.79
09-02-19 12.71 12.88 12.31 3,766,300 12.63 9.06
09-02-18 12.81 12.81 12.35 2,377,600 12.45 8.93
09-02-17 12.51 12.79 12.34 2,879,700 12.57 9.01
09-02-13 12.85 13.03 12.66 1,750,500 12.84 9.21
09-02-12 12.65 12.95 12.42 2,539,300 12.81 9.19
09-02-11 13.12 13.15 12.73 2,197,300 13.00 9.32
09-02-10 13.63 13.86 12.75 3,062,900 12.97 9.30
09-02-09 13.57 13.99 13.25 2,179,100 13.78 9.88
Date Open High Low Vol Cls adjCls
09-02-06 12.91 13.77 12.81 3,101,300 13.55 9.72
09-02-05 12.38 12.94 12.20 2,888,000 12.76 9.15
09-02-04 12.72 12.72 12.29 3,324,200 12.35 8.86
09-02-03 12.13 12.85 12.09 3,742,600 12.71 9.11
09-02-02 12.36 12.59 12.08 3,573,500 12.25 8.78
09-01-30 13.18 13.25 12.39 2,797,700 12.49 8.96
09-01-29 13.83 13.92 13.11 1,524,500 13.17 9.44
09-01-28 13.65 14.12 13.61 1,510,000 13.93 9.99
09-01-27 13.35 13.55 13.06 1,552,300 13.46 9.65
Date Open High Low Vol Cls adjCls
09-01-26 12.98 13.40 12.89 1,823,100 13.15 9.43
09-01-23 12.72 13.28 12.65 1,597,300 13.00 9.32
09-01-22 13.00 13.29 12.75 1,794,000 13.02 9.34
09-01-21 12.95 13.29 12.58 3,003,500 13.25 9.50
09-01-20 13.88 13.94 12.82 2,492,700 12.91 9.26
09-01-16 13.79 13.86 13.30 2,007,200 13.78 9.88
09-01-15 13.77 13.89 13.14 3,733,800 13.61 9.76
09-01-14 14.25 14.25 13.65 2,736,500 13.77 9.87
09-01-13 14.28 14.50 13.97 1,706,600 14.23 10.20
Date Open High Low Vol Cls adjCls
09-01-12 14.35 14.50 14.05 2,425,600 14.27 10.23
09-01-09 14.82 14.82 14.28 2,497,200 14.40 10.33
09-01-08 15.00 15.00 14.52 1,617,700 14.82 10.63
09-01-07 14.84 15.31 14.70 1,714,800 14.97 10.73
09-01-06 15.53 15.69 14.88 2,655,900 15.09 10.82
09-01-05 15.69 15.70 15.18 2,917,800 15.36 11.01
09-01-02 15.29 15.87 15.11 2,209,500 15.68 11.24
08-12-31 14.71 15.28 14.60 2,704,800 15.19 10.89
08-12-30 14.39 14.75 14.36 1,207,900 14.73 10.56
Date Open High Low Vol Cls adjCls
08-12-29 14.57 14.65 14.04 1,559,200 14.34 10.28
08-12-26 14.18 14.57 14.18 643,300 14.47 10.38
08-12-24 14.24 14.30 13.98 370,200 14.07 10.09
08-12-23 14.32 14.45 13.89 1,713,300 14.00 10.04
08-12-22 14.76 14.76 13.84 1,899,500 14.15 10.15
08-12-19 14.58 14.96 14.40 4,287,000 14.76 10.58
08-12-18 14.48 14.81 14.41 2,984,400 14.63 10.49
08-12-17 13.40 14.68 13.27 4,850,800 14.59 10.46
08-12-16 14.59 15.64 14.33 2,436,300 15.52 11.13
Date Open High Low Vol Cls adjCls
08-12-15 14.71 14.87 14.10 1,895,100 14.50 10.40
08-12-12 14.00 14.91 13.94 2,291,500 14.67 10.52
08-12-11 14.99 15.00 14.13 2,080,000 14.36 10.30
08-12-10 15.04 15.42 14.83 1,760,400 15.25 10.76
08-12-09 15.32 15.59 14.84 1,559,300 15.03 10.60
08-12-08 15.33 16.00 15.27 2,556,000 15.73 11.09
08-12-05 14.11 15.25 13.81 2,632,500 14.94 10.54
08-12-04 14.34 15.11 14.08 2,045,400 14.37 10.14
08-12-03 13.80 14.70 13.72 1,752,800 14.56 10.27
Date Open High Low Vol Cls adjCls
08-12-02 13.57 14.17 13.56 2,950,100 14.04 9.90
08-12-01 14.14 14.35 13.60 3,322,700 13.68 9.65
08-11-28 14.39 14.67 13.98 812,400 14.60 10.30
08-11-26 13.63 14.42 13.47 1,822,300 14.22 10.03
08-11-25 14.14 14.48 13.27 2,784,800 13.83 9.75
08-11-24 13.39 14.50 13.11 2,698,000 14.18 10.00
08-11-21 12.47 13.26 12.03 3,572,100 13.13 9.26
08-11-20 13.60 13.66 12.16 3,622,800 12.24 8.63
08-11-19 14.78 14.89 13.34 2,482,200 13.48 9.51
Date Open High Low Vol Cls adjCls
08-11-18 14.30 14.98 14.25 1,947,800 14.69 10.36
08-11-17 14.68 14.86 14.22 1,124,400 14.37 10.14
08-11-14 15.07 15.79 14.50 1,785,000 14.88 10.50
08-11-13 14.71 15.48 13.89 2,971,500 15.48 10.92
08-11-12 15.05 15.32 14.48 1,834,300 14.54 10.26
08-11-11 15.46 15.73 15.11 2,207,900 15.32 10.81
08-11-10 16.57 16.84 15.31 2,079,500 15.55 10.97
08-11-07 16.20 16.57 15.91 1,749,200 16.30 11.50
08-11-06 16.65 17.06 16.12 1,724,200 16.23 11.45
Date Open High Low Vol Cls adjCls
08-11-05 17.53 17.77 16.75 1,511,100 16.79 11.84
08-11-04 17.75 17.97 17.21 1,362,400 17.74 12.51
08-11-03 17.38 17.67 16.99 1,697,600 17.27 12.18
08-10-31 16.83 17.68 16.41 2,887,800 17.36 12.24
08-10-30 16.43 16.95 16.43 2,636,200 16.93 11.94
08-10-29 16.25 16.81 15.96 2,713,900 15.97 11.26
08-10-28 14.86 16.31 14.65 4,279,300 16.27 11.48
08-10-27 15.34 15.60 14.59 4,097,100 14.59 10.29
08-10-24 15.31 16.14 15.02 3,040,200 15.71 11.08
Date Open High Low Vol Cls adjCls
08-10-23 16.07 16.41 15.04 3,233,100 16.14 11.38
08-10-22 16.20 16.71 15.66 3,248,600 16.03 11.31
08-10-21 17.03 17.69 16.57 1,874,700 16.68 11.76
08-10-20 16.42 17.29 16.05 3,527,500 17.25 12.17
08-10-17 18.40 18.40 14.75 9,448,500 16.29 11.49
08-10-16 17.19 18.67 16.57 4,011,900 18.57 13.10
08-10-15 17.92 18.52 17.29 4,106,100 17.41 12.28
08-10-14 18.78 19.18 17.81 4,459,800 18.32 12.92
08-10-13 18.53 19.02 17.70 2,396,300 18.39 12.97
Date Open High Low Vol Cls adjCls
08-10-10 16.19 18.11 15.77 7,058,800 17.65 12.45
08-10-09 18.61 19.12 16.94 4,807,300 16.94 11.95
08-10-08 17.85 19.41 17.70 3,992,300 18.65 13.15
08-10-07 20.01 20.01 18.40 5,679,700 18.43 13.00
08-10-06 19.48 19.80 18.36 5,478,100 19.80 13.97
08-10-03 20.61 21.84 19.87 4,059,400 19.98 14.09
08-10-02 22.42 22.95 21.08 2,982,500 21.22 14.97
08-10-01 21.51 22.90 21.40 3,399,400 22.55 15.90
08-09-30 21.80 22.25 21.36 2,607,500 21.79 15.37
Date Open High Low Vol Cls adjCls
08-09-29 21.93 22.59 21.27 2,933,600 21.50 15.16
08-09-26 22.61 22.74 22.19 2,546,300 22.28 15.71
08-09-25 22.63 22.84 22.44 2,951,600 22.69 16.00
08-09-24 22.34 22.72 22.25 4,019,800 22.36 15.77
08-09-23 23.02 23.07 22.08 2,317,100 22.25 15.69
08-09-22 23.91 23.91 22.88 2,252,300 23.00 16.22
08-09-19 24.46 24.60 23.51 6,256,300 23.98 16.91
08-09-18 22.72 23.99 21.96 5,967,000 23.61 16.65
08-09-17 22.88 23.39 22.20 2,771,700 22.22 15.67
Date Open High Low Vol Cls adjCls
08-09-16 22.74 23.24 21.89 4,611,200 23.23 16.38
08-09-15 22.70 23.80 22.44 2,920,800 22.64 15.97
08-09-12 23.38 23.57 23.14 3,171,700 23.45 16.54
08-09-11 22.85 23.50 22.56 3,724,500 23.37 16.48
08-09-10 22.97 23.52 22.84 3,504,100 23.37 16.31
08-09-09 23.40 23.60 22.67 4,861,900 22.87 15.96
08-09-08 22.98 23.55 22.89 6,310,000 23.24 16.22
08-09-05 22.34 22.66 21.89 2,413,800 22.58 15.76
08-09-04 22.69 22.90 22.38 2,705,800 22.55 15.73
Date Open High Low Vol Cls adjCls
08-09-03 22.59 22.93 22.35 2,857,200 22.89 15.97
08-09-02 22.50 22.93 22.49 2,431,600 22.57 15.75
08-08-29 22.09 22.41 22.09 1,936,600 22.31 15.57
08-08-28 22.01 22.36 21.83 1,906,200 22.34 15.59
08-08-27 21.58 22.07 21.45 2,012,400 21.94 15.31
08-08-26 21.63 21.75 21.32 2,552,700 21.67 15.12
08-08-25 21.99 22.24 21.46 4,374,600 21.55 15.04
08-08-22 20.90 21.18 20.73 1,298,300 21.13 14.74
08-08-21 20.45 20.75 20.18 2,003,300 20.75 14.48
Date Open High Low Vol Cls adjCls
08-08-20 20.60 20.83 20.32 2,714,200 20.73 14.46
08-08-19 21.05 21.16 20.25 3,264,100 20.59 14.37
08-08-18 21.33 21.57 20.94 1,961,900 21.27 14.84
08-08-15 20.27 21.57 20.27 2,204,800 21.40 14.93
08-08-14 20.60 21.45 20.33 2,166,800 21.12 14.74
08-08-13 21.05 21.16 20.54 2,311,600 20.78 14.50
08-08-12 21.88 21.88 20.98 1,996,300 21.03 14.67
08-08-11 21.30 22.21 21.27 4,121,900 21.88 15.27
08-08-08 20.40 21.46 20.35 2,888,200 21.41 14.94
Date Open High Low Vol Cls adjCls
08-08-07 20.80 20.98 20.43 3,175,400 20.43 14.26
08-08-06 20.62 20.97 20.32 3,151,400 20.87 14.56
08-08-05 20.12 20.88 20.12 2,640,500 20.82 14.53
08-08-04 19.77 20.25 19.55 2,500,400 20.02 13.97
08-08-01 19.69 19.99 19.21 2,476,400 19.84 13.84
08-07-31 19.29 19.84 18.94 2,433,200 19.50 13.61
08-07-30 19.62 19.96 19.07 2,192,300 19.47 13.59
08-07-29 19.20 19.64 18.97 2,329,200 19.52 13.62
08-07-28 18.77 19.18 18.77 2,667,300 19.02 13.27
Date Open High Low Vol Cls adjCls
08-07-25 18.94 19.47 18.82 3,171,600 18.94 13.22
08-07-24 19.70 19.70 18.69 3,061,700 18.72 13.06
08-07-23 18.91 20.00 18.91 4,183,500 19.57 13.66
08-07-22 18.54 19.19 18.32 4,707,700 19.00 13.26
08-07-21 18.21 18.83 18.00 5,480,500 18.77 13.10
08-07-18 17.06 18.42 16.90 6,840,300 18.03 12.58
08-07-17 15.91 17.08 15.88 5,004,100 17.06 11.90
08-07-16 15.05 16.59 14.83 7,634,400 16.05 11.20
08-07-15 14.59 15.48 14.30 6,131,800 15.12 10.55
Date Open High Low Vol Cls adjCls
08-07-14 14.99 15.08 14.49 3,349,100 14.56 10.16
08-07-11 14.69 15.11 14.49 5,212,600 14.84 10.35
08-07-10 14.58 15.21 14.48 5,338,100 14.95 10.43
08-07-09 15.31 15.35 14.56 2,534,500 14.61 10.19
08-07-08 14.61 15.23 14.43 4,012,000 15.18 10.59
08-07-07 14.71 14.98 14.22 5,031,900 14.61 10.19
08-07-03 15.02 15.05 14.25 5,587,000 14.66 10.23
08-07-02 16.44 16.58 14.96 6,075,900 14.98 10.45
08-07-01 16.56 16.71 15.90 3,626,800 16.40 11.44
Date Open High Low Vol Cls adjCls
08-06-30 17.01 17.18 16.68 2,204,400 16.77 11.70
08-06-27 17.43 17.60 17.21 2,712,600 17.21 12.01
08-06-26 18.48 18.48 17.39 1,932,800 17.40 12.14
08-06-25 17.86 18.52 17.74 1,649,800 17.90 12.49
08-06-24 17.61 18.11 17.55 1,932,100 17.74 12.38
08-06-23 17.81 18.00 17.42 1,927,900 17.76 12.39
08-06-20 17.95 17.95 17.56 2,935,400 17.77 12.40
08-06-19 17.77 18.12 17.65 2,406,900 18.06 12.60
08-06-18 17.76 17.93 17.56 2,191,900 17.69 12.34
Date Open High Low Vol Cls adjCls
08-06-17 18.22 18.25 17.76 1,432,200 17.93 12.51
08-06-16 17.82 18.37 17.76 1,734,700 18.17 12.68
08-06-13 17.98 18.10 17.81 3,178,900 18.00 12.56
08-06-12 18.22 18.50 17.79 1,807,900 17.96 12.53
08-06-11 18.66 18.78 17.94 2,157,100 17.94 12.52
08-06-10 18.63 19.07 18.50 2,108,000 18.81 12.95
08-06-09 18.78 18.88 18.50 1,362,700 18.67 12.85
08-06-06 18.75 19.14 18.59 2,318,900 18.60 12.81
08-06-05 19.34 19.47 19.20 1,914,900 19.29 13.28
Date Open High Low Vol Cls adjCls
08-06-04 18.96 19.20 18.83 2,049,300 19.10 13.15
08-06-03 19.18 19.32 18.92 2,064,800 19.14 13.18
08-06-02 19.01 19.11 18.78 2,651,100 19.07 13.13
08-05-30 19.40 19.44 19.02 3,014,200 19.10 13.15
08-05-29 19.14 19.56 19.05 1,891,900 19.34 13.32
08-05-28 18.80 19.21 18.70 3,372,800 19.14 13.18
08-05-27 18.51 18.78 18.44 2,269,600 18.66 12.85
08-05-23 18.58 18.76 18.50 2,505,100 18.53 12.76
08-05-22 17.87 18.85 17.86 3,897,300 18.73 12.90
Date Open High Low Vol Cls adjCls
08-05-21 18.07 18.07 17.65 3,746,300 17.77 12.23
08-05-20 17.69 17.96 17.52 2,866,200 17.87 12.30
08-05-19 17.55 18.11 17.41 3,016,900 17.89 12.32
08-05-16 17.22 17.68 17.10 3,340,900 17.50 12.05
08-05-15 16.51 17.37 16.51 2,431,800 17.35 11.95
08-05-14 16.59 16.86 16.38 1,312,200 16.73 11.52
08-05-13 16.58 16.58 16.13 1,986,000 16.38 11.28
08-05-12 16.32 16.41 16.15 1,398,300 16.36 11.26
08-05-09 16.10 16.52 15.90 1,593,900 16.25 11.19
Date Open High Low Vol Cls adjCls
08-05-08 16.44 16.50 15.97 1,653,900 16.18 11.14
08-05-07 16.75 17.04 16.29 1,279,700 16.34 11.25
08-05-06 16.63 16.87 16.52 989,700 16.77 11.55
08-05-05 16.72 17.00 16.72 1,039,300 16.81 11.57
08-05-02 17.30 17.30 16.66 1,749,500 16.88 11.62
08-05-01 16.60 17.16 16.43 2,111,300 17.14 11.80
08-04-30 17.00 17.04 16.54 2,078,600 16.60 11.43
08-04-29 16.95 17.13 16.70 1,216,200 16.93 11.66
08-04-28 17.23 17.30 16.77 2,393,800 16.96 11.68
Date Open High Low Vol Cls adjCls
08-04-25 16.81 17.95 16.62 4,028,000 17.13 11.79
08-04-24 16.49 16.90 16.35 2,749,200 16.76 11.54
08-04-23 16.37 16.52 16.08 2,372,000 16.41 11.30
08-04-22 16.55 16.59 16.02 1,601,300 16.22 11.17
08-04-21 16.73 16.88 16.51 2,058,600 16.56 11.40
08-04-18 16.75 16.90 16.46 2,652,400 16.85 11.60
08-04-17 15.07 16.90 15.05 6,215,200 16.45 11.33
08-04-16 14.49 14.73 14.12 4,403,200 14.35 9.88
08-04-15 14.33 14.54 14.19 2,672,400 14.30 9.85
Date Open High Low Vol Cls adjCls
08-04-14 14.87 14.90 14.24 3,278,900 14.30 9.85
08-04-11 15.43 15.59 15.02 2,229,800 15.07 10.38
08-04-10 15.51 15.71 15.35 1,690,900 15.48 10.66
08-04-09 15.60 15.69 15.33 1,732,800 15.45 10.64
08-04-08 15.77 15.80 15.56 1,119,500 15.67 10.79
08-04-07 15.83 15.93 15.70 1,074,700 15.76 10.85
08-04-04 15.97 16.02 15.55 1,414,400 15.68 10.80
08-04-03 15.87 16.00 15.65 1,611,800 15.90 10.95
08-04-02 15.86 16.52 15.86 2,345,600 16.09 11.08
Date Open High Low Vol Cls adjCls
08-04-01 15.27 16.07 15.24 2,877,500 15.96 10.99
08-03-31 14.91 15.34 14.79 2,652,400 15.25 10.50
08-03-28 15.17 15.17 14.77 1,651,900 14.88 10.24
08-03-27 15.35 15.62 15.05 2,299,500 15.07 10.38
08-03-26 15.93 15.94 15.37 1,807,900 15.43 10.62
08-03-25 16.01 16.03 15.40 2,348,000 15.95 10.98
08-03-24 15.70 16.07 15.57 2,278,900 15.97 11.00
08-03-20 15.32 15.73 15.11 8,685,900 15.61 10.75
08-03-19 15.77 15.77 15.28 3,115,800 15.28 10.52
Date Open High Low Vol Cls adjCls
08-03-18 15.28 15.56 15.06 2,698,300 15.53 10.69
08-03-17 14.99 15.13 14.59 2,441,000 14.96 10.30
08-03-14 15.67 15.67 14.93 2,488,400 15.05 10.36
08-03-13 14.99 15.71 14.93 2,400,400 15.48 10.66
08-03-12 15.34 15.76 14.94 4,030,400 15.13 10.42
08-03-11 15.82 15.82 15.02 4,341,200 15.36 10.40
08-03-10 16.03 16.03 15.41 2,306,000 15.44 10.46
08-03-07 15.82 16.22 15.76 2,752,100 15.92 10.78
08-03-06 16.31 16.39 15.90 2,121,200 15.91 10.78
Date Open High Low Vol Cls adjCls
08-03-05 16.60 16.70 16.20 2,295,300 16.29 11.03
08-03-04 16.90 16.90 16.41 4,927,400 16.60 11.24
08-03-03 16.78 17.09 16.61 1,611,000 16.98 11.50
08-02-29 17.11 17.15 16.61 2,009,900 16.70 11.31
08-02-28 17.70 17.77 17.23 1,458,000 17.27 11.70
08-02-27 17.66 17.95 17.63 2,015,600 17.80 12.06
08-02-26 17.26 17.89 17.26 2,125,500 17.70 11.99
08-02-25 17.51 17.51 16.96 2,550,500 17.31 11.72
08-02-22 17.17 17.46 16.93 1,380,700 17.46 11.83
Date Open High Low Vol Cls adjCls
08-02-21 17.48 17.58 16.97 2,355,600 17.04 11.54
08-02-20 17.18 17.49 17.02 2,122,900 17.39 11.78
08-02-19 17.75 17.78 17.14 1,643,400 17.23 11.67
08-02-15 17.61 17.71 17.45 1,379,900 17.58 11.91
08-02-14 17.90 18.01 17.65 1,815,500 17.71 11.99
08-02-13 18.00 18.09 17.75 2,301,700 17.95 12.16
08-02-12 18.04 18.17 17.71 1,273,000 17.89 12.12
08-02-11 17.81 18.03 17.45 2,044,300 17.98 12.18
08-02-08 18.08 18.24 17.63 1,712,900 17.77 12.04
Date Open High Low Vol Cls adjCls
08-02-07 18.13 18.54 17.98 1,863,700 18.27 12.37
08-02-06 18.52 18.71 18.17 1,278,600 18.31 12.40
08-02-05 18.36 18.70 18.23 1,631,800 18.31 12.40
08-02-04 19.22 19.48 18.63 1,509,300 18.68 12.65
08-02-01 19.12 19.26 18.77 2,261,800 19.22 13.02
08-01-31 17.96 19.19 17.86 2,445,600 18.98 12.86
08-01-30 18.03 18.60 17.94 1,790,600 18.21 12.33
08-01-29 17.88 18.15 17.50 1,896,400 18.10 12.26
08-01-28 16.80 17.73 16.65 3,065,900 17.73 12.01
Date Open High Low Vol Cls adjCls
08-01-25 17.86 17.86 16.65 3,702,400 16.81 11.39
08-01-24 18.16 18.56 17.77 2,842,400 17.77 12.04
08-01-23 16.51 18.32 16.05 3,110,200 18.23 12.35
08-01-22 15.50 17.11 15.50 2,246,500 16.90 11.45
08-01-18 16.25 16.33 15.89 2,055,700 16.14 10.93
08-01-17 16.23 16.35 15.90 1,955,000 15.95 10.80
08-01-16 15.81 16.39 15.76 1,530,500 16.20 10.97
08-01-15 16.00 16.17 15.80 1,332,100 15.85 10.74
08-01-14 16.26 16.32 16.06 1,140,600 16.23 10.99
Date Open High Low Vol Cls adjCls
08-01-11 16.35 16.35 15.98 2,440,000 16.10 10.90
08-01-10 15.91 16.72 15.90 2,116,200 16.47 11.16
08-01-09 16.07 16.09 15.55 2,109,100 15.99 10.83
08-01-08 16.31 16.55 15.97 1,891,500 16.00 10.84
08-01-07 16.39 16.65 16.15 2,140,300 16.26 11.01
08-01-04 16.78 16.86 16.32 1,662,600 16.32 11.05
08-01-03 17.05 17.15 16.79 2,908,700 16.80 11.38
08-01-02 17.34 17.50 16.96 2,064,000 16.96 11.49
07-12-31 17.19 17.57 17.14 2,067,600 17.44 11.81
Date Open High Low Vol Cls adjCls
07-12-28 17.62 17.85 17.25 1,477,300 17.27 11.70
07-12-27 17.61 17.81 17.51 1,662,400 17.56 11.89
07-12-26 17.77 17.77 17.50 1,158,600 17.57 11.90
07-12-24 17.56 17.95 17.55 668,000 17.60 11.92
07-12-21 17.93 17.93 17.40 5,075,000 17.64 11.95
07-12-20 18.25 18.25 17.56 3,131,600 17.70 11.99
07-12-19 18.81 18.97 18.60 1,204,400 18.81 12.74
07-12-18 18.82 18.84 18.47 1,256,400 18.76 12.71
07-12-17 18.65 18.85 18.35 1,495,500 18.61 12.60
Date Open High Low Vol Cls adjCls
07-12-14 19.15 19.15 18.72 1,448,200 18.72 12.68
07-12-13 19.46 19.50 19.05 1,426,800 19.30 13.07
07-12-12 20.06 20.06 19.27 2,299,200 19.55 13.24
07-12-11 20.74 20.82 19.60 2,449,500 19.66 13.15
07-12-10 20.57 20.82 20.21 1,335,200 20.72 13.86
07-12-07 20.49 20.49 20.23 1,239,100 20.35 13.61
07-12-06 19.75 20.40 19.65 1,591,500 20.40 13.64
07-12-05 19.62 19.85 19.45 1,874,900 19.79 13.23
07-12-04 19.85 19.85 19.48 2,333,600 19.48 13.03
Date Open High Low Vol Cls adjCls
07-12-03 20.63 20.80 20.40 1,267,500 20.45 13.67
07-11-30 20.54 20.89 20.50 1,685,200 20.58 13.76
07-11-29 20.53 20.60 19.95 2,485,600 20.27 13.55
07-11-28 19.85 20.58 19.85 1,922,100 20.57 13.75
07-11-27 19.60 20.08 19.60 2,319,700 19.85 13.27
07-11-26 20.06 20.36 19.52 2,569,800 19.54 13.07
07-11-23 20.13 20.25 20.06 692,000 20.25 13.54
07-11-21 20.01 20.21 19.87 2,058,100 19.96 13.35
07-11-20 20.04 20.25 20.02 3,583,700 20.22 13.52
Date Open High Low Vol Cls adjCls
07-11-19 20.07 20.11 19.98 2,923,900 20.05 13.41
07-11-16 20.15 20.23 19.97 3,621,600 20.16 13.48
07-11-15 20.01 20.10 19.93 3,779,000 20.03 13.39
07-11-14 19.15 20.25 19.15 3,915,000 20.10 13.44
07-11-13 18.31 19.00 18.31 1,598,500 19.00 12.70
07-11-12 18.12 18.75 18.12 1,609,600 18.19 12.16
07-11-09 18.04 18.49 17.99 1,469,000 18.19 12.16
07-11-08 18.43 18.52 17.96 2,432,100 18.24 12.20
07-11-07 18.70 18.77 18.36 1,634,000 18.36 12.28
Date Open High Low Vol Cls adjCls
07-11-06 18.69 18.98 18.59 1,062,300 18.96 12.68
07-11-05 18.67 18.78 18.47 1,484,800 18.66 12.48
07-11-02 18.96 19.00 18.65 1,716,700 18.78 12.56
07-11-01 19.32 19.32 18.86 1,621,600 18.88 12.62
07-10-31 19.20 19.56 19.12 2,030,100 19.43 12.99
07-10-30 18.87 19.18 18.80 1,089,600 19.15 12.81
07-10-29 19.07 19.12 18.80 1,106,000 18.92 12.65
07-10-26 18.87 19.03 18.70 1,093,500 18.99 12.70
07-10-25 18.79 18.95 18.34 2,014,500 18.70 12.50
Date Open High Low Vol Cls adjCls
07-10-24 18.74 18.88 18.37 2,044,100 18.71 12.51
07-10-23 19.11 19.15 18.78 1,154,400 18.93 12.66
07-10-22 18.34 19.03 18.34 2,063,000 18.96 12.68
07-10-19 18.72 18.72 18.31 2,382,500 18.33 12.26
07-10-18 18.67 19.00 18.52 2,700,000 18.74 12.53
07-10-17 18.95 18.95 18.51 1,304,000 18.68 12.49
07-10-16 19.33 19.33 18.69 1,240,000 18.72 12.52
07-10-15 19.46 19.48 19.04 1,263,100 19.22 12.85
07-10-12 19.48 19.48 19.28 937,400 19.42 12.99
Date Open High Low Vol Cls adjCls
07-10-11 19.50 19.76 19.31 1,186,300 19.41 12.98
07-10-10 19.61 19.61 19.38 1,698,100 19.47 13.02
07-10-09 19.84 19.90 19.57 995,700 19.62 13.12
07-10-08 19.97 19.99 19.78 529,200 19.85 13.27
07-10-05 19.89 20.11 19.89 1,081,300 20.03 13.39
07-10-04 19.93 20.00 19.65 1,238,500 19.85 13.27
07-10-03 19.58 20.10 19.58 1,498,000 19.84 13.27
07-10-02 19.45 19.78 19.40 1,788,000 19.65 13.14
07-10-01 19.09 19.60 19.09 1,160,100 19.52 13.05
Date Open High Low Vol Cls adjCls
07-09-28 19.24 19.28 18.85 1,776,400 19.16 12.81
07-09-27 19.25 19.30 18.98 677,700 19.21 12.85
07-09-26 19.23 19.38 18.97 1,722,700 19.11 12.78
07-09-25 19.27 19.28 18.88 1,104,600 19.22 12.85
07-09-24 19.59 19.90 19.34 1,210,000 19.35 12.94
07-09-21 19.88 19.88 19.39 1,998,300 19.58 13.09
07-09-20 19.97 20.03 19.60 953,500 19.66 13.15
07-09-19 20.10 20.67 19.96 1,571,900 20.00 13.37
07-09-18 19.58 20.06 19.32 1,741,200 20.02 13.39
Date Open High Low Vol Cls adjCls
07-09-17 19.45 19.66 19.40 928,000 19.54 13.07
07-09-14 19.13 19.67 19.12 1,346,500 19.55 13.07
07-09-13 19.27 19.47 19.11 908,300 19.31 12.91
07-09-12 19.14 19.34 19.03 1,149,300 19.23 12.86
07-09-11 19.11 19.33 19.03 1,782,000 19.30 12.79
07-09-10 19.31 19.38 18.96 968,300 19.12 12.67
07-09-07 19.70 19.70 19.21 1,243,800 19.27 12.77
07-09-06 20.09 20.09 19.80 824,100 19.91 13.19
07-09-05 20.47 20.48 19.91 1,598,300 19.98 13.24
Date Open High Low Vol Cls adjCls
07-09-04 20.43 20.79 19.92 656,500 20.68 13.70
07-08-31 20.26 20.48 20.09 1,552,400 20.40 13.51
07-08-30 20.19 20.43 20.00 783,500 20.14 13.34
07-08-29 19.91 20.37 19.84 1,063,100 20.37 13.49
07-08-28 20.43 20.47 19.81 1,034,500 19.83 13.14
07-08-27 20.78 20.97 20.55 684,400 20.56 13.62
07-08-24 20.67 20.97 20.62 968,700 20.89 13.84
07-08-23 20.76 20.84 20.50 829,300 20.60 13.65
07-08-22 20.25 20.85 20.23 1,075,800 20.69 13.71
Date Open High Low Vol Cls adjCls
07-08-21 20.05 20.57 19.92 855,900 20.27 13.43
07-08-20 20.01 20.26 19.84 811,500 20.14 13.34
07-08-17 20.14 20.53 19.73 1,889,700 19.96 13.22
07-08-16 18.88 19.66 18.75 2,350,600 19.53 12.94
07-08-15 19.48 19.80 19.03 1,209,900 19.10 12.65
07-08-14 19.79 19.83 19.41 1,267,900 19.43 12.87
07-08-13 19.96 20.44 19.70 2,418,500 19.73 13.07
07-08-10 20.45 20.64 19.78 3,192,700 19.87 13.16
07-08-09 20.76 20.96 20.52 2,711,300 20.77 13.76
Date Open High Low Vol Cls adjCls
07-08-08 20.59 21.07 20.50 2,775,600 21.05 13.94
07-08-07 20.30 20.82 20.21 2,700,700 20.61 13.65
07-08-06 20.56 20.61 20.20 2,430,200 20.48 13.57
07-08-03 21.20 21.23 20.45 1,766,400 20.45 13.55
07-08-02 21.09 21.32 21.00 1,292,800 21.19 14.04
07-08-01 20.72 21.16 20.60 1,872,700 21.07 13.96
07-07-31 21.00 21.12 20.73 2,031,300 20.73 13.73
07-07-30 20.77 20.94 20.60 1,489,800 20.86 13.82
07-07-27 20.97 21.14 20.72 1,955,800 20.81 13.79
Date Open High Low Vol Cls adjCls
07-07-26 21.12 21.28 20.71 2,407,500 21.05 13.94
07-07-25 21.41 21.50 21.10 2,051,400 21.28 14.10
07-07-24 21.43 21.62 21.11 2,232,400 21.22 14.06
07-07-23 21.98 22.09 21.54 2,196,500 21.67 14.36
07-07-20 22.50 22.73 21.92 2,594,000 21.94 14.53
07-07-19 22.18 22.78 22.18 1,481,600 22.60 14.97
07-07-18 22.16 22.41 21.98 1,482,200 22.14 14.67
07-07-17 22.29 22.65 22.10 1,623,500 22.33 14.79
07-07-16 22.41 22.62 22.32 1,437,200 22.33 14.79
Date Open High Low Vol Cls adjCls
07-07-13 22.45 22.60 22.28 1,151,900 22.51 14.91
07-07-12 22.03 22.45 21.93 962,000 22.45 14.87
07-07-11 21.93 22.09 21.76 1,142,200 21.95 14.54
07-07-10 22.31 22.33 21.94 1,565,300 21.94 14.53
07-07-09 22.50 22.54 22.32 1,138,300 22.42 14.85
07-07-06 22.27 22.58 22.05 1,058,800 22.50 14.91
07-07-05 22.26 22.33 22.13 905,100 22.23 14.73
07-07-03 22.31 22.49 22.20 845,700 22.36 14.81
07-07-02 22.10 22.31 21.86 1,434,600 22.30 14.77
Date Open High Low Vol Cls adjCls
07-06-29 22.04 22.25 21.97 1,938,800 22.05 14.61
07-06-28 21.98 22.19 21.88 1,487,000 22.07 14.62
07-06-27 21.55 22.10 21.45 1,969,300 22.09 14.63
07-06-26 21.78 21.90 21.43 2,331,700 21.77 14.42
07-06-25 21.60 21.96 21.40 2,896,800 21.73 14.39
07-06-22 21.81 21.87 21.54 1,966,300 21.60 14.31
07-06-21 21.82 22.02 21.71 1,996,700 21.95 14.54
07-06-20 22.10 22.22 21.90 2,325,400 21.92 14.52
07-06-19 22.49 22.85 21.90 4,219,300 22.08 14.63
Date Open High Low Vol Cls adjCls
07-06-18 23.70 23.74 23.54 736,300 23.57 15.61
07-06-15 23.67 23.90 23.56 1,290,700 23.58 15.62
07-06-14 23.46 23.60 23.35 966,600 23.48 15.55
07-06-13 23.26 23.58 23.02 1,281,800 23.40 15.50
07-06-12 23.59 23.74 23.34 1,045,500 23.35 15.35
07-06-11 23.89 23.97 23.65 843,300 23.70 15.58
07-06-08 23.42 23.95 23.35 1,325,200 23.92 15.72
07-06-07 23.96 23.96 23.39 1,275,700 23.42 15.39
07-06-06 24.39 24.39 23.99 812,200 24.00 15.78
Date Open High Low Vol Cls adjCls
07-06-05 24.51 24.61 24.29 726,400 24.39 16.03
07-06-04 24.40 24.66 24.40 1,024,200 24.61 16.18
07-06-01 24.45 24.62 24.35 1,308,700 24.51 16.11
07-05-31 24.63 24.73 24.37 1,617,200 24.47 16.09
07-05-30 24.38 24.66 24.29 1,198,200 24.62 16.18
07-05-29 24.24 24.63 24.19 1,666,000 24.42 16.05
07-05-25 24.11 24.34 24.10 1,027,100 24.29 15.97
07-05-24 24.19 24.37 23.83 1,952,500 24.12 15.86
07-05-23 24.35 24.48 24.20 1,036,500 24.26 15.95
Date Open High Low Vol Cls adjCls
07-05-22 24.35 24.50 24.26 1,414,600 24.37 16.02
07-05-21 23.68 24.55 23.59 3,516,300 24.54 16.13
07-05-18 23.62 23.70 23.44 1,284,900 23.59 15.51
07-05-17 23.74 23.74 23.45 1,447,900 23.57 15.49
07-05-16 23.80 23.86 23.65 866,300 23.83 15.66
07-05-15 23.78 23.88 23.52 966,300 23.70 15.58
07-05-14 23.64 23.83 23.55 1,152,300 23.72 15.59
07-05-11 23.45 23.67 23.36 1,434,400 23.64 15.54
07-05-10 23.76 23.80 23.33 1,528,600 23.35 15.35
Date Open High Low Vol Cls adjCls
07-05-09 23.57 23.85 23.52 1,179,400 23.75 15.61
07-05-08 23.81 23.82 23.50 1,254,200 23.70 15.58
07-05-07 23.77 23.94 23.70 1,081,400 23.92 15.72
07-05-04 23.74 23.89 23.53 1,018,900 23.80 15.64
07-05-03 23.88 23.98 23.54 2,029,000 23.60 15.51
07-05-02 23.70 24.00 23.68 859,000 23.86 15.68
07-05-01 23.48 23.80 23.27 1,207,900 23.70 15.58
07-04-30 23.83 23.83 23.48 1,844,200 23.52 15.46
07-04-27 23.71 23.93 23.62 1,098,900 23.84 15.67
Date Open High Low Vol Cls adjCls
07-04-26 23.80 23.93 23.67 1,262,000 23.79 15.64
07-04-25 23.66 23.92 23.36 1,483,800 23.85 15.68
07-04-24 23.32 23.59 23.15 1,822,100 23.46 15.42
07-04-23 23.34 23.58 23.04 2,196,800 23.21 15.26
07-04-20 22.80 23.63 22.80 2,343,200 23.50 15.45
07-04-19 24.01 24.01 23.02 1,247,800 23.44 15.41
07-04-18 23.08 23.44 22.79 1,203,700 23.37 15.36
07-04-17 23.31 23.51 22.89 1,865,900 23.06 15.16
07-04-16 23.19 23.36 23.07 1,524,500 23.36 15.36
Date Open High Low Vol Cls adjCls
07-04-13 23.49 23.49 22.98 1,129,100 23.08 15.17
07-04-12 23.00 23.43 22.85 1,122,900 23.43 15.40
07-04-11 23.21 23.27 23.00 1,097,400 23.08 15.17
07-04-10 23.01 23.25 23.01 752,900 23.25 15.28
07-04-09 23.11 23.43 23.02 1,130,100 23.12 15.20
07-04-05 22.68 23.02 22.62 1,974,400 23.00 15.12
07-04-04 22.91 22.98 22.69 1,448,100 22.74 14.95
07-04-03 22.51 23.01 22.49 1,088,100 22.99 15.11
07-04-02 22.75 22.79 22.34 974,100 22.44 14.75
Date Open High Low Vol Cls adjCls
07-03-30 22.49 22.74 22.36 1,128,600 22.67 14.90
07-03-29 22.76 22.76 22.30 1,179,000 22.51 14.80
07-03-28 22.58 22.59 22.12 1,832,900 22.28 14.65
07-03-27 22.87 22.88 22.27 1,601,600 22.61 14.86
07-03-26 23.40 23.40 22.85 1,482,900 22.98 15.11
07-03-23 23.27 23.59 23.14 1,131,800 23.38 15.37
07-03-22 23.56 23.74 23.31 970,300 23.38 15.37
07-03-21 23.22 23.55 23.05 984,800 23.55 15.48
07-03-20 23.04 23.24 22.99 1,179,300 23.22 15.26
Date Open High Low Vol Cls adjCls
07-03-19 23.13 23.36 23.07 1,372,200 23.11 15.19
07-03-16 23.23 23.34 22.98 1,214,000 23.04 15.15
07-03-15 23.06 23.30 23.01 1,182,400 23.24 15.28
07-03-14 23.17 23.40 22.51 2,189,900 23.12 15.20
07-03-13 23.32 23.50 23.06 1,252,600 23.08 15.17
07-03-12 23.78 23.81 23.43 1,089,700 23.65 15.43
07-03-09 24.24 24.29 23.73 979,700 23.81 15.54
07-03-08 24.16 24.27 23.99 832,800 24.16 15.77
07-03-07 23.65 24.22 23.60 1,681,500 24.02 15.68
Date Open High Low Vol Cls adjCls
07-03-06 23.73 23.87 23.40 1,599,500 23.73 15.49
07-03-05 23.80 23.97 23.63 1,333,500 23.63 15.42
07-03-02 23.99 24.05 23.81 1,163,100 23.87 15.58
07-03-01 23.65 24.08 23.47 1,903,000 24.00 15.66
07-02-28 24.00 24.03 23.59 1,993,200 23.81 15.54
07-02-27 23.90 23.98 23.70 1,691,200 23.87 15.58
07-02-26 24.24 24.31 23.94 663,700 24.07 15.71
07-02-23 24.21 24.30 23.96 1,052,400 24.24 15.82
07-02-22 24.39 24.45 24.07 1,148,600 24.18 15.78
Date Open High Low Vol Cls adjCls
07-02-21 24.33 24.37 24.15 658,500 24.31 15.87
07-02-20 24.28 24.47 24.19 673,700 24.45 15.96
07-02-16 24.32 24.47 24.16 824,900 24.38 15.91
07-02-15 24.36 24.55 24.30 496,100 24.47 15.97
07-02-14 24.32 24.58 24.22 648,700 24.41 15.93
07-02-13 24.29 24.50 24.18 813,300 24.32 15.87
07-02-12 24.23 24.28 23.99 607,600 24.21 15.80
07-02-09 24.00 24.18 23.98 790,100 24.13 15.75
07-02-08 24.19 24.24 23.75 867,000 24.04 15.69
Date Open High Low Vol Cls adjCls
07-02-07 24.41 24.50 24.20 766,100 24.33 15.88
07-02-06 24.21 24.43 24.00 1,190,200 24.43 15.94
07-02-05 24.38 24.45 24.00 1,286,200 24.12 15.74
07-02-02 24.35 24.71 24.20 1,130,000 24.48 15.98
07-02-01 24.24 24.50 24.20 951,300 24.35 15.89
07-01-31 23.84 24.36 23.74 1,182,600 24.24 15.82
07-01-30 23.62 24.01 23.53 1,219,700 23.83 15.55
07-01-29 23.20 23.84 23.08 1,957,100 23.54 15.36
07-01-26 23.99 23.99 23.11 1,718,100 23.42 15.28
Date Open High Low Vol Cls adjCls
07-01-25 24.46 24.67 23.88 1,202,900 24.15 15.76
07-01-24 24.28 24.47 24.19 1,064,100 24.42 15.94
07-01-23 23.95 24.47 23.92 819,300 24.14 15.75
07-01-22 24.09 24.20 23.86 794,000 23.95 15.63
07-01-19 24.05 24.23 23.91 938,100 24.15 15.76
07-01-18 23.86 24.18 23.80 785,900 24.01 15.67
07-01-17 23.71 23.94 23.71 684,800 23.76 15.51
07-01-16 23.78 23.87 23.58 687,800 23.71 15.47
07-01-12 23.85 23.87 23.67 718,600 23.84 15.56
Date Open High Low Vol Cls adjCls
07-01-11 23.60 23.96 23.56 855,400 23.85 15.56
07-01-10 23.37 23.49 23.29 813,400 23.49 15.33
07-01-09 23.53 23.55 23.14 1,125,700 23.44 15.30
07-01-08 23.49 23.55 23.07 894,100 23.46 15.31
07-01-05 23.42 23.57 23.30 832,600 23.46 15.31
07-01-04 23.61 23.71 23.39 926,200 23.54 15.36
07-01-03 23.99 24.00 23.39 1,133,200 23.61 15.41
06-12-29 23.97 24.05 23.82 544,700 23.90 15.60
06-12-28 23.94 24.13 23.88 430,900 24.02 15.68
Date Open High Low Vol Cls adjCls
06-12-27 23.73 24.06 23.72 615,000 24.03 15.68
06-12-26 23.40 23.70 23.38 512,900 23.64 15.43
06-12-22 23.44 23.53 23.24 535,700 23.47 15.32
06-12-21 23.44 23.57 23.28 914,600 23.50 15.34
06-12-20 23.40 23.50 23.26 481,900 23.42 15.28
06-12-19 23.41 23.57 23.11 686,900 23.48 15.32
06-12-18 23.62 23.68 23.36 673,900 23.49 15.33
06-12-15 24.08 24.08 23.44 1,635,000 23.62 15.41
06-12-14 23.81 24.10 23.73 732,500 23.94 15.62
Date Open High Low Vol Cls adjCls
06-12-13 23.58 23.84 23.52 766,600 23.69 15.46
06-12-12 23.70 23.74 23.46 927,200 23.57 15.27
06-12-11 23.73 24.07 23.63 597,100 23.76 15.39
06-12-08 24.03 24.21 23.71 691,500 23.79 15.41
06-12-07 23.99 24.18 23.83 478,000 24.02 15.56
06-12-06 24.15 24.46 24.05 491,500 24.05 15.58
06-12-05 24.08 24.18 23.83 487,600 24.13 15.63
06-12-04 23.82 24.28 23.68 759,500 24.08 15.60
06-12-01 23.67 23.94 23.44 749,000 23.69 15.35
Date Open High Low Vol Cls adjCls
06-11-30 23.33 23.96 23.33 945,400 23.78 15.41
06-11-29 23.35 23.55 23.30 840,700 23.43 15.18
06-11-28 23.20 23.45 23.16 980,800 23.30 15.10
06-11-27 23.75 23.95 23.28 645,600 23.33 15.12
06-11-24 23.92 24.11 23.58 169,300 23.88 15.47
06-11-22 23.85 24.15 23.83 388,100 24.03 15.57
06-11-21 24.11 24.13 23.76 722,600 23.89 15.48
06-11-20 23.87 24.36 23.87 741,100 24.20 15.68
06-11-17 24.38 24.46 24.18 892,700 24.35 15.78
Date Open High Low Vol Cls adjCls
06-11-16 24.37 24.57 24.16 794,100 24.44 15.83
06-11-15 24.22 24.53 23.95 872,400 24.23 15.70
06-11-14 23.81 24.20 23.62 970,900 24.16 15.65
06-11-13 23.76 23.80 23.53 606,800 23.68 15.34
06-11-10 23.47 23.75 23.44 534,500 23.71 15.36
06-11-09 23.55 23.59 23.32 1,132,600 23.41 15.17
06-11-08 23.34 23.59 23.19 813,300 23.45 15.19
06-11-07 23.31 23.55 23.17 825,700 23.48 15.21
06-11-06 22.93 23.42 22.86 870,600 23.32 15.11
Date Open High Low Vol Cls adjCls
06-11-03 22.98 23.15 22.76 548,500 22.83 14.79
06-11-02 22.81 23.20 22.65 714,800 23.05 14.93
06-11-01 23.35 23.41 22.85 1,075,000 22.94 14.86
06-10-31 23.18 23.48 23.17 956,600 23.35 15.13
06-10-30 23.23 23.44 23.03 813,800 23.16 15.01
06-10-27 23.46 23.48 23.17 1,163,100 23.39 15.15
06-10-26 23.06 23.67 22.99 1,263,000 23.59 15.28
06-10-25 23.00 23.11 22.83 1,254,200 22.94 14.86
06-10-24 22.70 23.08 22.43 1,334,000 23.05 14.93
Date Open High Low Vol Cls adjCls
06-10-23 23.00 23.25 22.70 2,203,600 22.88 14.82
06-10-20 23.75 23.81 22.54 2,644,700 23.15 15.00
06-10-19 24.67 24.87 24.44 979,800 24.73 16.02
06-10-18 25.04 25.31 24.72 724,600 24.76 16.04
06-10-17 25.15 25.22 24.93 1,354,300 25.03 16.22
06-10-16 25.00 25.29 24.86 1,215,800 25.20 16.33
06-10-13 25.23 25.45 24.76 793,700 24.97 16.18
06-10-12 25.22 25.33 25.10 1,131,600 25.33 16.41
06-10-11 25.03 25.24 24.89 635,000 25.07 16.24
Date Open High Low Vol Cls adjCls
06-10-10 25.13 25.41 24.99 876,100 25.25 16.36
06-10-09 25.16 25.24 24.91 689,600 25.21 16.33
06-10-06 25.05 25.25 24.85 727,900 25.13 16.28
06-10-05 25.28 25.34 24.92 715,600 25.25 16.36
06-10-04 24.79 25.45 24.75 814,800 25.45 16.49
06-10-03 25.05 25.11 24.83 744,700 24.93 16.15
06-10-02 25.00 25.25 24.85 366,000 24.99 16.19
06-09-29 25.15 25.23 24.95 684,600 25.03 16.22
06-09-28 24.98 25.24 24.74 703,700 25.19 16.32
Date Open High Low Vol Cls adjCls
06-09-27 25.05 25.25 24.80 748,500 24.92 16.15
06-09-26 24.62 25.24 24.62 892,100 25.14 16.29
06-09-25 24.56 24.91 24.18 655,300 24.69 16.00
06-09-22 24.44 24.67 24.22 416,400 24.48 15.86
06-09-21 24.80 24.97 24.26 931,500 24.38 15.80
06-09-20 24.70 24.99 24.46 443,700 24.85 16.10
06-09-19 24.74 24.88 24.36 774,500 24.56 15.91
06-09-18 25.00 25.20 24.61 609,900 24.76 16.04
06-09-15 24.95 25.07 24.71 1,016,900 24.96 16.17
Date Open High Low Vol Cls adjCls
06-09-14 24.63 24.95 24.33 428,900 24.81 16.07
06-09-13 24.60 24.78 24.40 502,100 24.72 16.02
06-09-12 24.47 24.79 24.23 1,047,400 24.75 15.93
06-09-11 23.58 24.57 23.42 1,784,600 24.42 15.71
06-09-08 22.83 23.64 22.83 865,200 23.64 15.21
06-09-07 22.78 23.46 22.30 1,281,400 23.25 14.96
06-09-06 23.60 23.67 22.73 836,000 22.77 14.65
06-09-05 23.26 23.75 23.17 718,700 23.69 15.24
06-09-01 23.07 23.34 22.77 617,800 23.22 14.94
Date Open High Low Vol Cls adjCls
06-08-31 23.04 23.19 22.80 663,100 23.05 14.83
06-08-30 23.25 23.30 22.91 582,100 23.08 14.85
06-08-29 22.98 23.27 22.93 514,900 23.21 14.93
06-08-28 22.58 23.11 22.55 640,000 22.90 14.74
06-08-25 22.72 22.87 22.54 437,800 22.70 14.61
06-08-24 22.85 23.05 22.58 512,500 22.85 14.70
06-08-23 23.19 23.36 22.72 481,400 22.80 14.67
06-08-22 23.38 23.53 23.03 530,900 23.16 14.90
06-08-21 23.46 23.54 23.15 421,200 23.37 15.04
Date Open High Low Vol Cls adjCls
06-08-18 23.75 23.83 23.43 290,800 23.59 15.18
06-08-17 23.20 23.71 23.15 417,100 23.62 15.20
06-08-16 22.99 23.32 22.87 578,600 23.30 14.99
06-08-15 22.85 23.10 22.78 651,700 22.96 14.77
06-08-14 22.94 23.10 22.56 579,100 22.64 14.57
06-08-11 22.57 22.75 22.36 646,000 22.74 14.63
06-08-10 22.10 22.79 22.00 572,400 22.71 14.61
06-08-09 23.39 23.44 22.54 730,400 22.62 14.55
06-08-08 23.43 23.63 23.22 1,101,200 23.25 14.96
Date Open High Low Vol Cls adjCls
06-08-07 23.18 23.49 23.15 467,900 23.38 15.04
06-08-04 23.70 24.00 23.09 1,053,600 23.32 15.01
06-08-03 22.54 23.33 22.42 662,900 23.27 14.97
06-08-02 22.44 23.15 22.44 770,400 22.79 14.66
06-08-01 22.81 22.89 22.37 854,300 22.39 14.41
06-07-31 23.21 23.24 22.82 731,200 22.82 14.68
06-07-28 23.04 23.55 22.96 559,200 23.35 15.02
06-07-27 23.12 23.49 22.84 812,000 22.88 14.72
06-07-26 22.73 23.11 22.54 791,900 22.96 14.77
Date Open High Low Vol Cls adjCls
06-07-25 23.14 23.28 22.60 1,108,800 22.85 14.70
06-07-24 22.46 23.24 22.45 986,100 23.21 14.93
06-07-21 23.91 23.91 21.93 1,417,800 22.40 14.41
06-07-20 23.33 23.69 22.83 967,600 22.93 14.75
06-07-19 22.82 23.63 22.77 1,420,600 23.33 15.01
06-07-18 22.82 23.00 22.39 888,300 22.70 14.61
06-07-17 22.99 23.15 22.69 506,200 22.70 14.61
06-07-14 23.08 23.13 22.62 635,800 23.01 14.81
06-07-13 23.48 23.53 22.73 966,000 23.14 14.89
Date Open High Low Vol Cls adjCls
06-07-12 23.85 24.06 23.34 832,500 23.50 15.12
06-07-11 24.21 24.34 23.63 1,163,600 23.92 15.39
06-07-10 24.13 24.40 24.11 632,900 24.28 15.62
06-07-07 24.35 24.44 23.93 626,000 23.95 15.41
06-07-06 24.07 24.57 24.01 867,500 24.43 15.72
06-07-05 24.00 24.30 23.77 1,143,300 23.99 15.44
06-07-03 24.99 25.00 24.72 384,500 24.72 15.91
06-06-30 24.97 24.99 24.60 1,331,100 24.98 16.07
06-06-29 24.42 24.89 24.31 809,800 24.86 16.00
Date Open High Low Vol Cls adjCls
06-06-28 24.65 24.77 24.18 846,400 24.27 15.62
06-06-27 25.08 25.25 24.57 706,500 24.60 15.83
06-06-26 25.03 25.35 24.98 465,800 25.15 16.18
06-06-23 24.87 25.21 24.80 297,100 25.02 16.10
06-06-22 25.07 25.20 24.85 454,600 25.03 16.11
06-06-21 24.62 25.47 24.59 940,800 25.23 16.23
06-06-20 24.81 25.12 24.64 1,079,700 24.65 15.86
06-06-19 24.82 25.22 24.53 810,200 24.78 15.94
06-06-16 24.88 25.10 24.79 833,500 25.01 16.09
Date Open High Low Vol Cls adjCls
06-06-15 24.28 25.16 24.23 875,900 25.08 16.14
06-06-14 24.39 24.50 24.00 903,700 24.28 15.62
06-06-13 24.25 24.64 24.15 588,800 24.33 15.66
06-06-12 24.91 24.97 24.37 656,900 24.52 15.67
06-06-09 24.77 25.10 24.72 452,900 24.91 15.92
06-06-08 24.50 24.93 24.25 1,409,600 24.82 15.86
06-06-07 25.02 25.07 24.52 1,084,500 24.52 15.67
06-06-06 25.22 25.30 24.83 559,300 25.06 16.01
06-06-05 25.49 25.54 25.16 499,100 25.22 16.12
Date Open High Low Vol Cls adjCls
06-06-02 25.68 25.88 25.44 992,200 25.60 16.36
06-06-01 25.46 26.00 25.46 921,800 25.82 16.50
06-05-31 24.75 25.45 24.75 786,400 25.39 16.22
06-05-30 25.05 25.14 24.74 385,300 24.74 15.81
06-05-26 25.08 25.28 25.01 427,000 25.20 16.10
06-05-25 25.29 25.29 24.84 709,100 24.97 15.96
06-05-24 25.03 25.21 24.70 729,100 25.10 16.04
06-05-23 25.28 25.59 25.05 751,800 25.11 16.05
06-05-22 25.28 25.53 25.08 477,700 25.23 16.12
Date Open High Low Vol Cls adjCls
06-05-19 25.27 25.57 25.05 963,200 25.34 16.19
06-05-18 25.34 25.52 25.09 487,100 25.18 16.09
06-05-17 25.92 25.92 25.20 504,300 25.34 16.19
06-05-16 26.25 26.25 25.75 555,600 25.92 16.56
06-05-15 26.06 26.32 25.80 483,200 26.32 16.82
06-05-12 26.54 26.62 26.05 592,600 26.06 16.65
06-05-11 26.77 26.78 26.50 541,700 26.56 16.97
06-05-10 26.65 26.85 26.50 469,800 26.67 17.04
06-05-09 26.80 26.90 26.65 383,200 26.80 17.13
Date Open High Low Vol Cls adjCls
06-05-08 26.85 27.00 26.85 287,000 26.96 17.23
06-05-05 26.89 26.89 26.68 362,100 26.76 17.10
06-05-04 26.86 27.01 26.60 528,600 26.60 17.00
06-05-03 26.75 27.04 26.73 448,300 26.73 17.08
06-05-02 26.68 26.83 26.55 639,000 26.80 17.13
06-05-01 26.46 27.00 26.40 982,200 26.71 17.07
06-04-28 26.62 26.78 26.35 752,300 26.53 16.95
06-04-27 26.53 26.80 26.29 671,300 26.68 17.05
06-04-26 26.48 26.73 26.36 538,600 26.52 16.95
Date Open High Low Vol Cls adjCls
06-04-25 26.10 26.50 26.00 1,009,000 26.45 16.90
06-04-24 25.80 26.13 25.70 1,295,500 26.03 16.63
06-04-21 24.07 25.91 23.99 2,088,700 25.80 16.49
06-04-20 23.99 24.11 23.84 423,600 23.90 15.27
06-04-19 24.51 24.56 24.00 453,300 24.11 15.41
06-04-18 23.99 24.52 23.99 761,500 24.43 15.61
06-04-17 23.89 24.05 23.75 381,600 23.89 15.27
06-04-13 23.95 23.99 23.74 519,400 23.95 15.30
06-04-12 23.95 24.01 23.87 328,500 23.95 15.30
Date Open High Low Vol Cls adjCls
06-04-11 24.20 24.30 23.93 491,900 24.00 15.34
06-04-10 24.21 24.30 24.00 331,300 24.15 15.43
06-04-07 24.28 24.44 24.00 399,000 24.11 15.41
06-04-06 24.47 24.47 24.02 223,300 24.25 15.50
06-04-05 24.39 24.58 24.28 310,900 24.50 15.66
06-04-04 24.15 24.51 24.00 400,100 24.39 15.59
06-04-03 24.26 24.52 24.09 622,200 24.09 15.39
06-03-31 24.53 24.60 24.21 611,700 24.37 15.57
06-03-30 24.79 24.94 24.41 472,900 24.57 15.70
Date Open High Low Vol Cls adjCls
06-03-29 24.71 24.99 24.69 662,800 24.85 15.88
06-03-28 24.90 24.91 24.51 564,500 24.79 15.84
06-03-27 24.96 25.00 24.75 289,600 24.98 15.96
06-03-24 24.95 25.08 24.68 399,700 25.07 16.02
06-03-23 24.99 25.14 24.84 400,200 24.93 15.93
06-03-22 24.93 25.01 24.83 593,200 24.96 15.95
06-03-21 24.96 25.10 24.76 545,900 24.91 15.92
06-03-20 24.80 24.95 24.80 572,900 24.91 15.92
06-03-17 24.70 24.82 24.56 738,400 24.78 15.83
Date Open High Low Vol Cls adjCls
06-03-16 24.23 24.61 24.15 452,800 24.57 15.70
06-03-15 24.11 24.28 24.09 565,000 24.15 15.43
06-03-14 23.88 24.22 23.56 938,700 24.18 15.45
06-03-13 23.82 23.95 23.70 528,100 23.88 15.26
06-03-10 23.65 23.83 23.56 452,400 23.78 15.09
06-03-09 23.66 23.72 23.48 340,100 23.57 14.96
06-03-08 23.42 23.83 23.30 531,300 23.66 15.02
06-03-07 23.40 23.48 23.18 468,700 23.44 14.88
06-03-06 23.83 23.93 23.24 743,100 23.35 14.82
Date Open High Low Vol Cls adjCls
06-03-03 23.64 24.00 23.61 575,600 23.85 15.14
06-03-02 23.72 23.83 23.55 603,900 23.79 15.10
06-03-01 23.66 23.94 23.53 709,300 23.89 15.16
06-02-28 23.90 23.92 23.43 1,288,000 23.48 14.90
06-02-27 24.04 24.08 23.88 462,600 24.01 15.24
06-02-24 23.92 24.03 23.79 449,500 23.90 15.17
06-02-23 24.07 24.17 23.87 714,700 23.88 15.16
06-02-22 24.15 24.28 24.00 730,200 24.07 15.28
06-02-21 24.27 24.28 23.95 704,800 24.02 15.25
Date Open High Low Vol Cls adjCls
06-02-17 24.34 24.52 24.25 407,400 24.29 15.42
06-02-16 24.57 24.70 24.28 691,200 24.34 15.45
06-02-15 24.40 24.65 24.14 425,200 24.56 15.59
06-02-14 24.06 24.54 24.00 408,400 24.47 15.53
06-02-13 24.19 24.29 23.93 520,700 24.04 15.26
06-02-10 24.24 24.32 23.95 580,800 24.21 15.37
06-02-09 24.38 24.51 24.20 707,700 24.26 15.40
06-02-08 24.33 24.40 24.16 574,500 24.38 15.47
06-02-07 24.21 24.21 24.01 669,300 24.16 15.33
Date Open High Low Vol Cls adjCls
06-02-06 24.15 24.29 23.94 700,900 24.21 15.37
06-02-03 24.24 24.31 24.01 765,500 24.16 15.33
06-02-02 24.64 24.71 24.35 948,800 24.42 15.50
06-02-01 24.69 24.81 24.41 859,600 24.77 15.72
06-01-31 24.55 24.89 24.37 1,457,900 24.62 15.63
06-01-30 24.77 24.84 24.55 873,800 24.57 15.59
06-01-27 24.25 25.09 24.21 1,557,100 24.78 15.73
06-01-26 23.85 24.25 23.73 1,348,200 23.97 15.21
06-01-25 23.61 23.70 23.05 857,900 23.63 15.00
Date Open High Low Vol Cls adjCls
06-01-24 23.32 23.50 23.08 844,300 23.45 14.88
06-01-23 23.26 23.50 23.22 591,200 23.30 14.79
06-01-20 23.80 23.87 23.10 867,000 23.12 14.67
06-01-19 23.67 23.87 23.65 717,500 23.80 15.11
06-01-18 23.50 23.80 23.35 989,400 23.65 15.01
06-01-17 23.99 23.99 23.27 1,064,100 23.50 14.92
06-01-13 24.19 24.24 23.89 774,900 23.99 15.23
06-01-12 23.46 24.35 23.42 904,000 24.08 15.28
06-01-11 24.22 24.44 24.09 822,100 24.13 15.32
Date Open High Low Vol Cls adjCls
06-01-10 24.22 24.27 23.98 630,400 24.11 15.30
06-01-09 23.88 24.32 23.80 1,439,400 24.27 15.40
06-01-06 24.00 24.10 23.60 1,411,800 24.00 15.23
06-01-05 24.09 24.31 23.58 1,014,700 23.95 15.20
06-01-04 24.15 24.50 23.99 1,298,800 24.22 15.37
06-01-03 23.16 24.15 23.16 1,269,400 24.15 15.33
05-12-30 23.23 23.29 22.85 508,100 22.96 14.57
05-12-29 23.25 23.45 23.17 440,000 23.34 14.81
05-12-28 23.25 23.44 23.14 482,300 23.19 14.72
Date Open High Low Vol Cls adjCls
05-12-27 23.25 23.54 23.13 576,600 23.13 14.68
05-12-23 23.25 23.40 23.15 420,600 23.18 14.71
05-12-22 23.45 23.60 23.20 499,600 23.30 14.79
05-12-21 23.47 23.50 23.29 877,700 23.34 14.81
05-12-20 23.73 23.79 23.21 809,800 23.28 14.78
05-12-19 24.20 24.20 23.67 443,300 23.84 15.13
05-12-16 24.12 24.19 23.87 1,079,400 24.12 15.31
05-12-15 24.12 24.44 23.94 434,600 24.05 15.26
05-12-14 24.00 24.20 23.79 471,400 24.20 15.36
Date Open High Low Vol Cls adjCls
05-12-13 23.86 24.07 23.72 614,100 23.92 15.18
05-12-12 24.17 24.17 23.81 479,500 24.06 15.17
05-12-09 23.90 24.22 23.79 592,400 24.07 15.18
05-12-08 24.10 24.10 23.64 619,800 23.75 14.97
05-12-07 24.16 24.26 23.98 423,500 24.04 15.16
05-12-06 24.22 24.38 23.98 516,900 24.10 15.19
05-12-05 24.11 24.42 23.90 916,300 24.02 15.14
05-12-02 23.99 24.39 23.97 786,400 24.22 15.27
05-12-01 23.75 24.02 23.71 939,700 23.94 15.09
Date Open High Low Vol Cls adjCls
05-11-30 23.43 23.72 23.33 933,400 23.48 14.80
05-11-29 22.98 23.35 22.85 1,107,900 23.32 14.70
05-11-28 22.74 22.78 22.28 706,500 22.62 14.26
05-11-25 23.23 23.31 22.61 537,300 22.81 14.38
05-11-23 22.99 23.23 22.92 443,700 23.12 14.58
05-11-22 22.91 23.03 22.67 689,400 23.00 14.50
05-11-21 22.72 22.90 22.67 409,700 22.84 14.40
05-11-18 22.80 22.83 22.42 543,600 22.67 14.29
05-11-17 22.24 22.96 22.14 796,700 22.56 14.22
Date Open High Low Vol Cls adjCls
05-11-16 21.96 22.25 21.91 684,400 22.20 14.00
05-11-15 22.08 22.10 21.83 681,600 21.96 13.85
05-11-14 22.10 22.22 21.93 722,900 22.04 13.90
05-11-11 21.73 21.90 21.53 567,300 21.87 13.79
05-11-10 21.43 21.80 21.29 728,300 21.77 13.73
05-11-09 21.06 21.37 20.90 813,500 21.35 13.46
05-11-08 21.06 21.28 20.85 2,717,500 20.99 13.23
05-11-07 20.87 21.09 20.61 1,824,400 21.01 13.25
05-11-04 20.63 20.89 20.50 1,103,100 20.60 12.99
Date Open High Low Vol Cls adjCls
05-11-03 20.73 20.74 20.33 1,018,300 20.46 12.90
05-11-02 20.38 20.67 20.20 1,327,100 20.49 12.92
05-11-01 20.08 20.33 20.00 1,048,800 20.20 12.74
05-10-31 19.64 20.25 19.50 1,158,000 20.04 12.63
05-10-28 19.34 19.69 19.20 1,068,400 19.69 12.41
05-10-27 19.23 19.27 19.05 1,041,300 19.16 12.08
05-10-26 19.07 19.36 18.97 1,112,600 19.27 12.15
05-10-25 19.13 19.18 18.75 1,618,100 19.05 12.01
05-10-24 19.21 19.71 19.15 1,006,900 19.27 12.15
Date Open High Low Vol Cls adjCls
05-10-21 19.24 19.30 19.00 1,453,300 19.02 11.99
05-10-20 18.82 19.35 18.75 1,323,100 19.04 12.00
05-10-19 19.10 19.18 18.62 1,266,200 18.99 11.97
05-10-18 19.25 19.35 19.15 1,255,700 19.24 12.13
05-10-17 19.08 19.55 18.99 1,298,400 19.24 12.13
05-10-14 18.63 18.98 18.46 1,454,900 18.90 11.92
05-10-13 18.45 18.62 18.19 1,180,400 18.55 11.70
05-10-12 19.49 19.81 18.25 983,600 18.77 11.83
05-10-11 19.15 19.27 18.69 999,800 18.91 11.92
Date Open High Low Vol Cls adjCls
05-10-10 19.35 19.51 19.12 431,800 19.19 12.10
05-10-07 19.39 19.72 19.27 503,600 19.30 12.17
05-10-06 19.50 19.82 19.28 890,800 19.40 12.23
05-10-05 20.00 20.06 19.50 863,400 19.51 12.30
05-10-04 20.55 20.99 20.09 2,128,900 20.15 12.70
05-10-03 20.21 20.66 20.15 1,264,800 20.20 12.74
05-09-30 20.33 20.36 19.98 1,697,000 20.20 12.74
05-09-29 20.37 20.59 20.13 1,545,300 20.33 12.82
05-09-28 20.31 20.42 20.03 987,400 20.25 12.77
Date Open High Low Vol Cls adjCls
05-09-27 20.26 20.40 20.08 1,271,600 20.32 12.81
05-09-26 20.39 20.79 20.26 1,888,800 20.27 12.78
05-09-23 20.33 20.45 20.10 1,208,600 20.31 12.80
05-09-22 19.98 20.61 19.98 1,579,000 20.21 12.74
05-09-21 20.00 20.26 19.81 2,045,500 19.95 12.58
05-09-20 21.50 22.17 19.69 7,956,600 19.80 12.48
05-09-19 23.00 23.35 22.42 1,030,400 22.80 14.37
05-09-16 23.52 23.60 23.19 875,800 23.30 14.69
05-09-15 23.57 23.73 23.52 364,500 23.57 14.86
Date Open High Low Vol Cls adjCls
05-09-14 23.67 23.75 23.40 594,200 23.49 14.81
05-09-13 24.20 24.20 23.69 662,600 23.73 14.96
05-09-12 24.37 24.66 24.29 633,300 24.29 15.21
05-09-09 24.31 24.51 24.20 285,000 24.48 15.33
05-09-08 24.42 24.44 24.13 395,000 24.21 15.16
05-09-07 24.30 24.70 24.25 380,900 24.56 15.38
05-09-06 24.29 24.45 24.08 430,800 24.37 15.26
05-09-02 24.53 24.54 24.00 404,900 24.08 15.08
05-09-01 24.33 24.52 24.12 610,700 24.40 15.28
Date Open High Low Vol Cls adjCls
05-08-31 23.96 24.25 23.75 637,900 24.21 15.16
05-08-30 23.94 24.06 23.74 583,300 24.00 15.03
05-08-29 24.37 24.40 23.75 905,900 24.07 15.08
05-08-26 24.54 24.67 24.23 675,900 24.41 15.29
05-08-25 25.00 25.08 24.69 343,800 24.74 15.50
05-08-24 24.97 25.38 24.85 698,900 24.92 15.61
05-08-23 24.82 25.07 24.72 644,300 25.05 15.69
05-08-22 24.95 24.99 24.58 495,700 24.78 15.52
05-08-19 25.07 25.18 24.82 664,700 24.83 15.55
Date Open High Low Vol Cls adjCls
05-08-18 25.02 25.26 24.85 470,300 25.13 15.74
05-08-17 25.25 25.28 25.04 339,400 25.08 15.71
05-08-16 25.36 25.59 25.05 559,300 25.13 15.74
05-08-15 25.56 25.68 25.25 352,000 25.35 15.88
05-08-12 25.60 25.97 25.39 967,000 25.64 16.06
05-08-11 24.93 25.22 24.85 417,900 25.05 15.69
05-08-10 25.44 25.50 24.83 694,100 24.93 15.61
05-08-09 25.49 25.66 25.26 511,800 25.29 15.84
05-08-08 25.74 25.86 25.37 601,700 25.40 15.91
Date Open High Low Vol Cls adjCls
05-08-05 25.60 25.65 25.46 749,200 25.60 16.03
05-08-04 25.53 25.62 25.45 667,200 25.57 16.02
05-08-03 25.50 25.58 25.35 1,688,400 25.58 16.02
05-08-02 25.42 25.64 25.35 745,700 25.63 16.05
05-08-01 25.37 25.80 25.34 860,000 25.42 15.92
05-07-29 25.58 25.69 25.19 767,500 25.29 15.84
05-07-28 25.55 25.84 25.52 711,900 25.62 16.05
05-07-27 25.48 25.60 25.36 907,500 25.57 16.02
05-07-26 25.58 25.60 25.34 1,637,600 25.50 15.97
Date Open High Low Vol Cls adjCls
05-07-25 25.95 25.99 25.30 1,799,300 25.58 16.02
05-07-22 26.25 27.19 26.00 2,485,100 26.13 16.37
05-07-21 28.45 28.60 28.20 370,100 28.22 17.67
05-07-20 28.29 28.60 28.29 756,900 28.43 17.81
05-07-19 28.20 28.46 28.06 412,600 28.28 17.71
05-07-18 28.12 28.21 27.98 279,300 28.05 17.57
05-07-15 28.03 28.29 27.99 437,200 28.12 17.61
05-07-14 28.00 28.16 27.95 479,100 28.00 17.54
05-07-13 27.79 27.95 27.43 450,000 27.71 17.36
Date Open High Low Vol Cls adjCls
05-07-12 27.88 27.95 27.57 537,900 27.81 17.42
05-07-11 27.97 27.97 27.73 336,700 27.97 17.52
05-07-08 27.39 27.99 27.35 406,100 27.82 17.42
05-07-07 26.67 27.43 26.60 521,600 27.35 17.13
05-07-06 27.24 27.35 26.95 543,000 27.12 16.99
05-07-05 26.75 27.51 26.71 549,000 27.39 17.15
05-07-01 26.76 26.86 26.57 408,400 26.69 16.72
05-06-30 26.88 27.00 26.49 530,900 26.58 16.65
05-06-29 26.94 26.99 26.75 430,900 26.90 16.85
Date Open High Low Vol Cls adjCls
05-06-28 26.69 27.00 26.56 308,200 26.84 16.81
05-06-27 26.52 26.80 26.29 528,200 26.57 16.64
05-06-24 26.64 27.33 26.33 912,200 26.51 16.60
05-06-23 26.64 27.00 26.60 818,100 26.70 16.72
05-06-22 26.70 26.84 26.43 520,900 26.68 16.71
05-06-21 26.63 26.69 26.41 475,900 26.50 16.60
05-06-20 26.27 26.58 26.12 599,400 26.50 16.60
05-06-17 26.17 26.57 26.02 1,432,400 26.35 16.50
05-06-16 25.65 25.92 25.56 460,900 25.89 16.22
Date Open High Low Vol Cls adjCls
05-06-15 25.90 25.90 25.53 1,589,700 25.69 16.09
05-06-14 25.59 25.94 25.59 573,800 25.77 16.14
05-06-13 25.77 25.90 25.54 713,100 25.69 16.09
05-06-10 26.10 26.30 25.65 692,400 25.90 16.12
05-06-09 26.32 26.42 26.03 555,500 26.28 16.36
05-06-08 26.53 26.68 26.31 367,900 26.42 16.45
05-06-07 26.75 26.83 26.38 599,500 26.43 16.45
05-06-06 26.63 26.74 26.45 324,700 26.60 16.56
05-06-03 26.55 26.78 26.50 745,700 26.63 16.58
Date Open High Low Vol Cls adjCls
05-06-02 26.57 26.68 26.37 370,100 26.61 16.56
05-06-01 26.56 26.80 26.23 582,700 26.58 16.54
05-05-31 26.51 26.79 26.51 1,009,800 26.64 16.58
05-05-27 26.75 26.81 26.48 1,104,100 26.54 16.52
05-05-26 27.25 27.35 26.63 1,449,900 26.74 16.64
05-05-25 27.60 27.63 26.95 611,600 27.16 16.91
05-05-24 27.71 27.79 27.41 322,800 27.68 17.23
05-05-23 27.92 28.00 27.70 391,000 27.85 17.34
05-05-20 28.19 28.34 27.79 768,100 27.79 17.30
Date Open High Low Vol Cls adjCls
05-05-19 28.08 28.10 27.85 229,500 28.07 17.47
05-05-18 27.75 28.12 27.74 613,600 27.95 17.40
05-05-17 27.53 27.79 27.32 301,800 27.74 17.27
05-05-16 27.37 27.61 27.32 607,000 27.57 17.16
05-05-13 27.20 27.50 27.11 546,000 27.26 16.97
05-05-12 27.37 27.46 27.06 872,400 27.17 16.91
05-05-11 27.35 27.40 27.03 435,300 27.37 17.04
05-05-10 27.28 27.39 27.09 816,000 27.25 16.96
05-05-09 27.32 27.52 27.20 498,800 27.39 17.05
Date Open High Low Vol Cls adjCls
05-05-06 27.70 27.91 27.37 411,900 27.44 17.08
05-05-05 27.61 27.87 27.38 476,000 27.47 17.10
05-05-04 27.11 27.51 27.11 340,600 27.51 17.12
05-05-03 26.90 27.29 26.84 321,800 27.11 16.87
05-05-02 26.91 27.31 26.82 587,300 26.90 16.74
05-04-29 26.65 26.96 26.50 489,000 26.96 16.78
05-04-28 26.87 26.95 26.48 363,100 26.58 16.54
05-04-27 27.03 27.08 26.75 494,600 26.97 16.79
05-04-26 27.29 27.46 27.03 600,200 27.04 16.83
Date Open High Low Vol Cls adjCls
05-04-25 27.10 27.39 27.04 520,700 27.29 16.99
05-04-22 27.60 27.84 27.05 1,035,100 27.25 16.96
05-04-21 26.90 27.37 26.73 450,600 27.30 16.99
05-04-20 26.90 27.11 26.55 546,800 26.57 16.54
05-04-19 26.58 27.00 26.53 802,800 26.90 16.74
05-04-18 27.14 27.15 26.41 1,167,000 26.69 16.61
05-04-15 27.80 27.84 27.14 660,900 27.25 16.96
05-04-14 28.65 28.65 27.56 1,176,800 27.95 17.40
05-04-13 29.33 29.33 28.63 419,800 28.64 17.83
Date Open High Low Vol Cls adjCls
05-04-12 28.95 29.35 28.72 388,400 29.33 18.26
05-04-11 29.14 29.14 28.83 449,200 28.94 18.01
05-04-08 29.30 29.30 28.99 524,900 29.12 18.13
05-04-07 29.25 29.30 29.09 337,400 29.27 18.22
05-04-06 29.29 29.34 29.06 278,700 29.25 18.21
05-04-05 29.12 29.14 28.89 400,200 29.12 18.13
05-04-04 29.17 29.18 28.79 468,000 29.12 18.13
05-04-01 29.10 29.19 28.90 652,200 29.13 18.13
05-03-31 28.89 29.13 28.82 378,900 28.88 17.98
Date Open High Low Vol Cls adjCls
05-03-30 28.96 28.96 28.51 1,037,400 28.83 17.95
05-03-29 29.10 29.14 28.86 886,000 28.96 18.03
05-03-28 29.13 29.19 29.00 465,800 29.15 18.14
05-03-24 29.09 29.24 29.02 706,900 29.13 18.13
05-03-23 29.00 29.19 28.87 666,400 29.11 18.12
05-03-22 29.26 29.33 29.08 805,300 29.14 18.14
05-03-21 29.17 29.35 29.07 552,800 29.26 18.21
05-03-18 29.24 29.30 28.99 951,500 29.11 18.12
05-03-17 29.30 29.40 29.21 442,600 29.30 18.24
Date Open High Low Vol Cls adjCls
05-03-16 29.35 29.40 29.24 593,100 29.32 18.25
05-03-15 29.50 29.61 29.34 551,600 29.44 18.33
05-03-14 29.16 29.45 29.09 404,300 29.35 18.27
05-03-11 29.14 29.14 28.85 392,100 29.05 18.08
05-03-10 28.92 29.10 28.84 501,800 29.07 18.00
05-03-09 28.90 29.12 28.81 673,700 28.98 17.95
05-03-08 28.70 28.93 28.50 813,600 28.90 17.90
05-03-07 28.23 28.78 28.21 713,200 28.67 17.75
05-03-04 28.00 28.20 27.86 979,000 28.15 17.43
Date Open High Low Vol Cls adjCls
05-03-03 27.96 28.34 27.79 308,500 27.91 17.28
05-03-02 27.57 27.83 27.41 234,200 27.79 17.21
05-03-01 27.71 27.90 27.49 389,700 27.72 17.17
05-02-28 27.91 28.03 27.67 387,000 27.67 17.13
05-02-25 27.85 28.17 27.75 246,600 28.08 17.39
05-02-24 27.46 27.80 27.37 318,400 27.79 17.21
05-02-23 27.23 27.54 27.10 333,500 27.41 16.97
05-02-22 27.50 27.50 27.03 521,200 27.14 16.81
05-02-18 27.43 27.63 27.39 316,800 27.52 17.04
Date Open High Low Vol Cls adjCls
05-02-17 27.68 27.74 27.39 422,800 27.43 16.99
05-02-16 27.58 27.68 27.40 450,100 27.59 17.08
05-02-15 27.71 27.78 27.40 454,600 27.62 17.10
05-02-14 27.65 27.75 27.56 325,000 27.63 17.11
05-02-11 27.99 28.00 27.56 683,200 27.66 17.13
05-02-10 28.25 28.35 27.92 543,700 28.00 17.34
05-02-09 28.50 28.62 27.92 475,000 28.02 17.35
05-02-08 28.62 28.70 28.39 270,600 28.53 17.67
05-02-07 28.35 28.60 28.35 486,200 28.55 17.68
Date Open High Low Vol Cls adjCls
05-02-04 28.16 28.40 28.15 641,500 28.33 17.54
05-02-03 28.34 28.43 27.97 553,000 28.16 17.44
05-02-02 28.31 28.44 28.18 665,200 28.30 17.52
05-02-01 28.45 28.60 28.14 522,200 28.24 17.49
05-01-31 28.09 28.52 28.05 557,000 28.50 17.65
05-01-28 27.85 27.88 27.37 441,800 27.88 17.26
05-01-27 27.82 27.88 27.44 422,900 27.83 17.23
05-01-26 27.57 27.67 27.28 358,700 27.62 17.10
05-01-25 27.60 27.79 27.31 386,600 27.42 16.98
Date Open High Low Vol Cls adjCls
05-01-24 27.31 27.88 27.26 570,800 27.59 17.08
05-01-21 27.60 27.95 27.33 523,700 27.46 17.00
05-01-20 28.00 28.08 27.65 261,900 27.72 17.17
05-01-19 28.10 28.30 27.92 462,500 28.00 17.34
05-01-18 27.57 28.14 27.36 373,800 28.00 17.34
05-01-14 27.58 28.13 27.46 520,200 27.77 17.20
05-01-13 27.74 28.13 27.61 509,300 27.65 17.12
05-01-12 27.79 27.96 27.38 664,100 27.66 17.13
05-01-11 27.99 28.09 27.73 663,600 27.93 17.30
Date Open High Low Vol Cls adjCls
05-01-10 27.67 28.16 27.67 499,700 27.99 17.33
05-01-07 27.96 28.15 27.72 537,500 27.78 17.20
05-01-06 27.40 28.04 27.36 750,000 27.96 17.31
05-01-05 27.71 27.85 27.49 354,800 27.51 17.04
05-01-04 27.71 28.14 27.39 639,500 27.71 17.16
05-01-03 28.30 28.38 27.52 774,700 27.72 17.17
04-12-31 27.96 28.51 27.96 641,000 28.43 17.61
04-12-30 27.75 28.00 27.54 382,300 27.97 17.32
04-12-29 27.70 27.77 27.47 338,200 27.70 17.15
Date Open High Low Vol Cls adjCls
04-12-28 27.60 27.94 27.53 583,800 27.78 17.20
04-12-27 27.61 27.62 27.01 532,800 27.50 17.03
04-12-23 27.71 27.78 27.39 324,700 27.62 17.10
04-12-22 27.00 27.77 26.88 1,112,700 27.70 17.15
04-12-21 27.20 27.26 26.97 1,252,500 27.09 16.78
04-12-20 27.30 27.39 26.83 1,243,700 27.20 16.84
04-12-17 26.05 28.00 26.05 3,181,800 27.30 16.91
04-12-16 29.98 30.00 29.58 243,900 29.70 18.39
04-12-15 29.94 30.17 29.75 283,200 30.07 18.62
Date Open High Low Vol Cls adjCls
04-12-14 29.85 29.97 29.55 454,000 29.79 18.45
04-12-13 29.70 30.03 29.57 308,200 30.03 18.60
04-12-10 30.23 30.23 29.69 362,900 29.79 18.35
04-12-09 29.85 29.96 29.30 440,100 29.70 18.30
04-12-08 30.00 30.05 29.83 368,900 30.04 18.51
04-12-07 30.40 30.41 29.79 452,000 29.87 18.40
04-12-06 30.63 30.68 30.32 377,700 30.56 18.83
04-12-03 30.28 30.64 30.19 560,400 30.51 18.80
04-12-02 30.30 30.51 29.85 410,900 30.37 18.71
Date Open High Low Vol Cls adjCls
04-12-01 29.94 30.51 29.84 518,700 30.51 18.80
04-11-30 29.68 29.89 29.34 494,900 29.85 18.39
04-11-29 29.65 30.04 29.44 486,100 29.79 18.35
04-11-26 29.54 29.76 29.49 131,100 29.49 18.17
04-11-24 29.68 29.79 29.50 354,100 29.67 18.28
04-11-23 29.46 29.73 29.21 454,500 29.67 18.28
04-11-22 28.91 29.28 28.76 302,000 29.27 18.03
04-11-19 29.54 29.60 28.76 422,900 28.97 17.85
04-11-18 29.50 29.80 29.35 499,600 29.42 18.13
Date Open High Low Vol Cls adjCls
04-11-17 29.48 29.76 29.20 536,400 29.47 18.16
04-11-16 29.63 29.82 29.53 347,500 29.57 18.22
04-11-15 29.48 29.84 29.20 635,500 29.57 18.22
04-11-12 29.05 29.49 28.79 388,400 29.49 18.17
04-11-11 29.13 29.30 28.93 294,400 29.23 18.01
04-11-10 29.32 29.33 29.06 290,800 29.10 17.93
04-11-09 28.95 29.37 28.77 815,600 29.23 18.01
04-11-08 29.01 29.12 28.80 375,600 28.85 17.78
04-11-05 28.94 29.02 28.75 578,900 28.89 17.80
Date Open High Low Vol Cls adjCls
04-11-04 28.60 29.18 28.31 627,100 28.94 17.83
04-11-03 28.35 28.66 28.20 857,100 28.48 17.55
04-11-02 28.27 28.58 27.99 631,900 28.15 17.34
04-11-01 28.05 28.46 28.05 689,800 28.27 17.42
04-10-29 28.13 28.24 27.90 491,400 28.13 17.33
04-10-28 27.91 28.19 27.66 421,400 28.05 17.28
04-10-27 27.64 28.00 27.35 554,000 27.99 17.25
04-10-26 27.28 27.64 27.00 558,900 27.61 17.01
04-10-25 26.86 27.23 26.42 489,000 27.03 16.65
Date Open High Low Vol Cls adjCls
04-10-22 27.15 27.62 26.77 567,100 26.86 16.55
04-10-21 27.11 27.44 26.88 550,800 27.33 16.84
04-10-20 27.28 27.30 26.86 386,500 27.19 16.75
04-10-19 26.87 27.54 26.87 540,900 27.27 16.80
04-10-18 27.01 27.12 26.55 354,900 26.94 16.60
04-10-15 26.98 27.17 26.82 430,200 27.04 16.66
04-10-14 26.53 26.95 26.26 498,400 26.79 16.51
04-10-13 27.04 27.10 26.43 950,900 26.49 16.32
04-10-12 27.20 27.25 26.86 560,300 27.01 16.64
Date Open High Low Vol Cls adjCls
04-10-11 27.45 27.54 27.27 335,900 27.33 16.84
04-10-08 27.68 27.78 27.39 326,300 27.40 16.88
04-10-07 28.20 28.20 27.64 417,200 27.64 17.03
04-10-06 28.05 28.24 27.95 454,700 28.15 17.34
04-10-05 28.08 28.11 27.65 566,600 27.95 17.22
04-10-04 28.27 28.49 28.00 578,800 28.10 17.31
04-10-01 28.25 28.40 28.02 393,600 28.17 17.36
04-09-30 27.80 28.20 27.76 595,700 28.10 17.31
04-09-29 27.98 28.00 27.73 388,400 27.86 17.17
Date Open High Low Vol Cls adjCls
04-09-28 27.86 28.05 27.75 420,200 27.88 17.18
04-09-27 28.09 28.31 27.81 1,088,300 28.05 17.28
04-09-24 27.17 28.11 27.13 808,400 28.09 17.31
04-09-23 27.07 27.33 26.95 470,200 27.16 16.73
04-09-22 27.25 27.30 27.03 837,200 27.13 16.72
04-09-21 27.25 27.36 27.12 901,500 27.26 16.80
04-09-20 27.50 27.64 27.17 639,500 27.30 16.82
04-09-17 28.00 28.00 27.45 740,800 27.50 16.94
04-09-16 27.60 27.97 27.60 335,100 27.86 17.17
Date Open High Low Vol Cls adjCls
04-09-15 27.81 27.95 27.63 363,600 27.64 17.03
04-09-14 28.38 28.39 27.92 275,600 28.04 17.28
04-09-13 27.87 28.25 27.87 394,700 28.25 17.41
04-09-10 28.24 28.24 27.81 449,400 28.02 17.17
04-09-09 28.25 28.50 28.13 459,100 28.16 17.26
04-09-08 28.81 28.81 28.13 1,393,700 28.25 17.31
04-09-07 27.97 28.81 27.88 1,073,900 28.81 17.66
04-09-03 27.48 27.85 27.36 398,300 27.66 16.95
04-09-02 27.14 27.41 26.90 270,800 27.32 16.74
Date Open High Low Vol Cls adjCls
04-09-01 26.96 27.26 26.93 352,700 27.25 16.70
04-08-31 26.91 27.02 26.58 195,200 26.89 16.48
04-08-30 26.90 27.00 26.55 297,600 26.80 16.42
04-08-27 26.89 26.97 26.71 276,300 26.89 16.48
04-08-26 27.05 27.10 26.86 460,900 26.90 16.48
04-08-25 27.08 27.08 26.75 555,100 27.00 16.55
04-08-24 27.49 27.72 26.98 832,400 27.07 16.59
04-08-23 27.49 27.60 27.32 403,400 27.40 16.79
04-08-20 27.31 27.47 27.22 491,800 27.39 16.79
Date Open High Low Vol Cls adjCls
04-08-19 27.31 27.49 27.21 637,500 27.31 16.74
04-08-18 26.52 27.41 26.52 661,600 27.41 16.80
04-08-17 26.37 26.91 26.27 395,300 26.76 16.40
04-08-16 26.05 26.61 25.92 436,000 26.33 16.14
04-08-13 25.87 26.00 25.72 321,800 25.98 15.92
04-08-12 26.25 26.25 25.66 472,800 25.86 15.85
04-08-11 26.45 26.62 26.21 526,000 26.33 16.14
04-08-10 26.47 26.62 26.34 449,400 26.55 16.27
04-08-09 26.32 26.51 26.20 366,800 26.29 16.11
Date Open High Low Vol Cls adjCls
04-08-06 26.60 26.81 26.06 651,700 26.37 16.16
04-08-05 26.67 27.00 26.45 597,500 26.60 16.30
04-08-04 26.83 26.90 26.30 497,500 26.60 16.30
04-08-03 26.90 27.15 26.80 520,600 27.05 16.58
04-08-02 26.90 27.04 26.65 527,800 26.93 16.50
04-07-30 26.91 27.05 26.72 453,400 27.05 16.58
04-07-29 26.40 26.86 26.23 596,600 26.79 16.42
04-07-28 26.34 26.38 25.85 450,000 26.27 16.10
04-07-27 25.89 26.35 25.60 943,600 26.27 16.10
Date Open High Low Vol Cls adjCls
04-07-26 26.50 26.51 25.93 649,000 25.99 15.93
04-07-23 26.64 26.84 26.43 688,200 26.52 16.25
04-07-22 26.12 26.78 25.77 922,500 26.63 16.32
04-07-21 26.51 26.69 25.85 554,900 25.91 15.88
04-07-20 26.34 26.58 26.05 317,500 26.51 16.25
04-07-19 26.45 26.50 26.03 464,000 26.33 16.14
04-07-16 26.73 26.79 26.40 612,500 26.55 16.27
04-07-15 26.59 26.74 26.37 465,400 26.56 16.28
04-07-14 26.30 26.72 26.14 584,900 26.34 16.14
Date Open High Low Vol Cls adjCls
04-07-13 26.20 26.44 26.02 625,700 26.29 16.11
04-07-12 25.86 26.14 25.63 575,500 26.14 16.02
04-07-09 25.90 25.94 25.70 568,200 25.80 15.81
04-07-08 25.96 26.00 25.56 522,900 25.69 15.74
04-07-07 26.00 26.18 25.76 688,000 25.92 15.88
04-07-06 26.26 26.26 25.82 398,700 25.94 15.90
04-07-02 26.25 26.41 26.05 231,600 26.26 16.09
04-07-01 26.71 26.74 26.04 600,700 26.33 16.14
04-06-30 26.50 26.73 26.40 435,600 26.71 16.37
Date Open High Low Vol Cls adjCls
04-06-29 26.61 26.62 26.24 423,600 26.43 16.20
04-06-28 26.79 26.86 26.37 538,600 26.55 16.27
04-06-25 26.75 26.76 26.25 715,300 26.72 16.37
04-06-24 26.79 26.89 26.59 556,100 26.68 16.35
04-06-23 26.83 27.24 26.55 421,600 26.76 16.40
04-06-22 26.68 26.98 26.50 809,500 26.66 16.34
04-06-21 26.67 26.94 26.57 762,700 26.62 16.31
04-06-18 26.25 27.05 26.21 1,422,500 26.84 16.45
04-06-17 25.24 26.86 25.24 3,288,100 26.66 16.34
Date Open High Low Vol Cls adjCls
04-06-16 23.89 23.89 23.50 357,300 23.71 14.53
04-06-15 23.81 24.00 23.71 703,100 23.84 14.61
04-06-14 24.05 24.05 23.53 644,000 23.56 14.44
04-06-10 24.12 24.21 24.01 307,300 24.12 14.70
04-06-09 24.22 24.26 24.03 790,800 24.05 14.65
04-06-08 24.60 24.60 23.78 1,041,500 24.16 14.72
04-06-07 24.64 24.86 24.43 681,500 24.61 14.99
04-06-04 24.92 24.95 24.27 741,500 24.56 14.96
04-06-03 25.16 25.23 24.63 690,000 24.74 15.07
Date Open High Low Vol Cls adjCls
04-06-02 25.48 25.48 24.93 1,113,800 25.14 15.32
04-06-01 25.28 25.37 25.10 1,459,100 25.37 15.46
04-05-28 24.60 25.47 24.59 2,501,100 25.28 15.40
04-05-27 24.30 24.54 24.25 635,500 24.54 14.95
04-05-26 24.15 24.21 23.95 548,400 24.13 14.70
04-05-25 23.80 24.21 23.54 898,500 24.19 14.74
04-05-24 23.79 23.98 23.53 782,600 23.92 14.57
04-05-21 23.35 23.62 23.24 609,300 23.55 14.35
04-05-20 22.95 23.22 22.90 561,300 23.15 14.10
Date Open High Low Vol Cls adjCls
04-05-19 22.97 23.22 22.80 816,400 22.99 14.01
04-05-18 22.44 22.69 22.44 411,200 22.68 13.82
04-05-17 22.20 22.48 21.98 552,500 22.37 13.63
04-05-14 22.46 22.49 22.07 562,700 22.33 13.60
04-05-13 22.47 22.51 22.00 550,100 22.45 13.68
04-05-12 22.38 22.54 22.18 961,300 22.46 13.68
04-05-11 22.02 22.34 22.01 291,500 22.33 13.60
04-05-10 21.90 22.22 21.80 464,300 22.02 13.42
04-05-07 22.58 22.67 22.13 487,900 22.14 13.49
Date Open High Low Vol Cls adjCls
04-05-06 22.69 22.73 22.29 715,200 22.61 13.78
04-05-05 22.97 23.08 22.85 351,300 22.89 13.95
04-05-04 23.03 23.10 22.61 537,700 22.98 14.00
04-05-03 22.75 23.10 22.63 550,700 23.04 14.04
04-04-30 22.90 22.95 22.59 738,600 22.60 13.77
04-04-29 23.31 23.35 22.55 793,000 22.76 13.87
04-04-28 23.62 23.67 23.17 576,500 23.25 14.17
04-04-27 23.84 23.94 23.70 564,100 23.72 14.45
04-04-26 24.07 24.14 23.64 671,500 23.74 14.46
Date Open High Low Vol Cls adjCls
04-04-23 23.86 24.22 23.76 737,600 23.97 14.60
04-04-22 23.00 23.93 22.81 1,267,900 23.76 14.48
04-04-21 22.45 22.59 22.18 1,124,100 22.40 13.65
04-04-20 23.55 23.55 22.89 374,500 22.90 13.95
04-04-19 23.53 23.53 23.17 191,600 23.40 14.26
04-04-16 23.48 23.59 23.25 739,300 23.47 14.30
04-04-15 23.26 23.42 23.05 336,900 23.23 14.15
04-04-14 22.95 23.26 22.72 529,500 23.26 14.17
04-04-13 23.70 23.85 23.15 519,500 23.29 14.19
Date Open High Low Vol Cls adjCls
04-04-12 23.70 23.89 23.68 262,500 23.74 14.46
04-04-08 23.67 23.92 23.44 520,400 23.65 14.41
04-04-07 24.09 24.09 23.75 561,200 23.92 14.57
04-04-06 24.32 24.32 23.95 277,200 24.10 14.68
04-04-05 23.91 24.36 23.88 356,000 24.32 14.82
04-04-02 24.25 24.25 23.98 403,300 24.06 14.66
04-04-01 23.71 24.15 23.71 522,500 24.00 14.62
04-03-31 23.50 23.89 23.47 430,700 23.71 14.45
04-03-30 23.27 23.60 23.06 298,800 23.56 14.35
Date Open High Low Vol Cls adjCls
04-03-29 23.10 23.36 23.04 505,700 23.24 14.16
04-03-26 23.10 23.33 23.00 420,700 23.05 14.04
04-03-25 22.69 23.10 22.69 397,900 22.97 13.99
04-03-24 22.48 22.67 22.41 479,200 22.62 13.78
04-03-23 22.60 22.97 22.60 651,600 22.65 13.80
04-03-22 22.89 22.90 22.40 623,700 22.62 13.78
04-03-19 22.95 23.06 22.83 480,300 22.89 13.95
04-03-18 23.24 23.25 22.80 354,600 23.17 14.12
04-03-17 23.20 23.29 23.09 406,800 23.24 14.16
Date Open High Low Vol Cls adjCls
04-03-16 23.30 23.36 22.89 661,800 23.09 14.07
04-03-15 23.63 23.69 23.21 534,400 23.24 14.16
04-03-12 23.53 23.95 23.50 411,800 23.75 14.47
04-03-11 23.60 23.76 23.50 565,200 23.56 14.35
04-03-10 24.43 24.64 23.78 388,500 23.80 14.42
04-03-09 24.63 24.66 24.38 220,400 24.47 14.82
04-03-08 24.89 24.89 24.51 298,200 24.58 14.89
04-03-05 24.83 25.05 24.77 437,000 24.79 15.01
04-03-04 24.83 24.92 24.72 247,900 24.83 15.04
Date Open High Low Vol Cls adjCls
04-03-03 24.93 24.99 24.60 414,700 24.72 14.97
04-03-02 24.80 25.15 24.76 514,300 24.90 15.08
04-03-01 24.72 24.95 24.64 426,200 24.93 15.10
04-02-27 24.38 24.70 24.15 612,100 24.47 14.82
04-02-26 24.30 24.43 24.10 410,500 24.26 14.69
04-02-25 24.27 24.40 24.16 254,900 24.26 14.69
04-02-24 24.40 24.78 24.30 491,200 24.43 14.80
04-02-23 24.63 24.74 24.43 336,600 24.48 14.83
04-02-20 24.80 24.80 24.50 443,200 24.61 14.91
Date Open High Low Vol Cls adjCls
04-02-19 24.22 24.98 24.20 629,600 24.61 14.91
04-02-18 24.45 24.52 24.08 389,700 24.24 14.68
04-02-17 24.28 24.55 24.22 301,100 24.33 14.74
04-02-13 24.62 24.64 24.16 361,800 24.28 14.71
04-02-12 24.65 24.85 24.44 308,200 24.47 14.82
04-02-11 24.35 24.64 23.90 540,500 24.61 14.91
04-02-10 24.61 24.61 24.04 632,700 24.29 14.71
04-02-09 24.80 24.85 24.48 410,200 24.61 14.91
04-02-06 24.50 24.90 24.31 424,400 24.84 15.05
Date Open High Low Vol Cls adjCls
04-02-05 24.48 24.55 24.30 637,800 24.39 14.77
04-02-04 24.70 24.70 24.19 511,600 24.48 14.83
04-02-03 24.68 24.84 24.25 633,700 24.69 14.95
04-02-02 24.73 24.94 24.52 1,006,400 24.73 14.98
04-01-30 25.15 25.15 24.35 1,320,600 24.64 14.92
04-01-29 23.35 25.74 23.35 3,214,700 25.45 15.41
04-01-28 22.19 22.30 21.63 611,500 21.70 13.14
04-01-27 22.49 22.49 22.08 335,300 22.19 13.44
04-01-26 22.55 22.62 22.25 496,000 22.48 13.62
Date Open High Low Vol Cls adjCls
04-01-23 22.60 22.68 22.48 621,000 22.65 13.72
04-01-22 22.35 22.55 22.15 535,600 22.55 13.66
04-01-21 22.00 22.42 21.98 347,800 22.40 13.57
04-01-20 21.72 22.00 21.61 382,200 21.98 13.31
04-01-16 21.95 22.12 21.81 442,100 21.97 13.31
04-01-15 21.95 21.99 21.69 425,400 21.82 13.22
04-01-14 21.50 21.93 21.45 360,400 21.89 13.26
04-01-13 21.64 21.65 21.21 464,000 21.35 12.93
04-01-12 21.66 21.78 21.50 443,900 21.64 13.11
Date Open High Low Vol Cls adjCls
04-01-09 21.35 21.64 21.19 542,300 21.56 13.06
04-01-08 21.58 21.60 21.29 779,600 21.45 12.99
04-01-07 21.83 21.83 21.40 565,400 21.44 12.99
04-01-06 21.85 21.89 21.59 583,200 21.83 13.22
04-01-05 21.90 22.04 21.70 902,800 22.04 13.35
04-01-02 21.61 21.78 21.38 463,500 21.50 13.02
03-12-31 21.54 21.69 21.46 575,800 21.63 13.10
03-12-30 21.45 21.55 21.38 321,200 21.52 13.03
03-12-29 21.40 21.45 21.30 384,800 21.45 12.99
Date Open High Low Vol Cls adjCls
03-12-26 21.28 21.40 21.18 90,200 21.37 12.94
03-12-24 21.31 21.36 21.12 135,900 21.36 12.94
03-12-23 21.30 21.41 21.21 735,000 21.41 12.97
03-12-22 21.00 21.24 20.78 634,800 21.23 12.86
03-12-19 21.05 21.05 20.70 791,000 21.00 12.72
03-12-18 20.79 21.00 20.65 565,500 20.93 12.68
03-12-17 20.90 21.01 20.69 410,900 20.79 12.59
03-12-16 20.99 21.17 20.81 430,100 20.90 12.66
03-12-15 21.35 21.49 21.09 585,300 21.11 12.79
Date Open High Low Vol Cls adjCls
03-12-12 21.15 21.15 20.93 646,000 21.03 12.74
03-12-11 21.00 21.18 21.00 712,500 21.15 12.81
03-12-10 21.13 21.13 20.83 968,100 21.05 12.66
03-12-09 20.58 21.07 20.49 1,382,200 21.01 12.64
03-12-08 20.30 20.47 20.25 331,700 20.36 12.25
03-12-05 20.56 20.58 20.40 407,200 20.45 12.30
03-12-04 20.49 20.59 20.41 599,400 20.56 12.37
03-12-03 20.38 20.50 20.22 701,200 20.50 12.33
03-12-02 20.32 20.40 20.21 586,800 20.33 12.23
Date Open High Low Vol Cls adjCls
03-12-01 20.35 20.48 20.26 464,400 20.45 12.30
03-11-28 20.25 20.38 20.25 169,900 20.34 12.24
03-11-26 20.25 20.32 20.02 373,800 20.32 12.23
03-11-25 20.10 20.23 19.99 532,700 20.20 12.15
03-11-24 19.90 20.16 19.88 627,100 20.10 12.09
03-11-21 19.90 20.00 19.76 468,600 19.90 11.97
03-11-20 19.85 19.95 19.74 455,100 19.81 11.92
03-11-19 19.98 20.02 19.84 493,500 19.91 11.98
03-11-18 20.10 20.22 19.82 574,500 19.87 11.95
Date Open High Low Vol Cls adjCls
03-11-17 20.35 20.36 20.00 542,300 20.13 12.11
03-11-14 20.60 20.66 20.40 455,000 20.45 12.30
03-11-13 20.55 20.65 20.45 557,500 20.55 12.36
03-11-12 20.30 20.63 20.20 916,100 20.55 12.36
03-11-11 19.97 20.28 19.89 1,368,600 20.22 12.17
03-11-10 20.50 20.52 19.95 759,000 19.97 12.02
03-11-07 20.55 20.61 20.44 664,200 20.48 12.32
03-11-06 20.58 20.63 20.40 453,900 20.55 12.36
03-11-05 20.80 20.80 20.38 502,500 20.57 12.38
Date Open High Low Vol Cls adjCls
03-11-04 21.00 21.00 20.73 482,300 20.74 12.48
03-11-03 21.00 21.14 20.76 467,600 21.00 12.63
03-10-31 21.00 21.04 20.80 401,800 20.89 12.57
03-10-30 20.74 21.00 20.67 753,700 20.98 12.62
03-10-29 20.75 20.85 20.56 478,600 20.75 12.48
03-10-28 20.85 20.88 20.58 559,000 20.88 12.56
03-10-27 20.50 20.74 20.43 725,300 20.72 12.47
03-10-24 20.18 20.49 20.14 623,100 20.40 12.27
03-10-23 20.31 20.42 20.05 672,900 20.30 12.21
Date Open High Low Vol Cls adjCls
03-10-22 20.51 20.51 20.20 495,700 20.31 12.22
03-10-21 20.88 20.88 20.56 682,600 20.60 12.39
03-10-20 21.07 21.08 20.77 1,279,300 20.83 12.53
03-10-17 21.50 21.51 21.09 703,000 21.18 12.74
03-10-16 21.65 21.75 21.37 741,900 21.50 12.94
03-10-15 21.88 21.88 21.68 642,300 21.75 13.09
03-10-14 21.98 21.98 21.77 353,100 21.88 13.16
03-10-13 21.80 22.04 21.80 690,900 21.97 13.22
03-10-10 22.29 22.35 21.76 565,600 21.84 13.14
Date Open High Low Vol Cls adjCls
03-10-09 22.19 22.60 22.19 513,100 22.39 13.47
03-10-08 22.41 22.41 22.09 305,800 22.19 13.35
03-10-07 22.17 22.36 21.93 373,700 22.35 13.45
03-10-06 22.38 22.42 22.20 419,400 22.27 13.40
03-10-03 22.10 22.58 22.10 615,900 22.38 13.47
03-10-02 21.65 22.07 21.65 562,800 21.98 13.22
03-10-01 21.72 21.85 21.58 574,700 21.80 13.12
03-09-30 21.90 21.93 21.63 601,400 21.63 13.01
03-09-29 21.95 22.06 21.86 451,700 21.95 13.21
Date Open High Low Vol Cls adjCls
03-09-26 22.14 22.15 21.91 574,700 21.99 13.23
03-09-25 22.37 22.40 22.02 630,600 22.02 13.25
03-09-24 22.44 22.50 22.24 469,300 22.27 13.40
03-09-23 22.50 22.59 22.40 518,300 22.44 13.50
03-09-22 22.60 22.60 22.28 412,600 22.44 13.50
03-09-19 22.80 22.80 22.64 746,700 22.70 13.66
03-09-18 22.79 22.87 22.60 491,700 22.80 13.72
03-09-17 22.74 22.88 22.67 441,700 22.80 13.72
03-09-16 22.27 22.80 22.27 714,700 22.80 13.72
Date Open High Low Vol Cls adjCls
03-09-15 22.25 22.43 22.12 762,600 22.34 13.44
03-09-12 22.36 22.36 22.05 300,900 22.20 13.36
03-09-11 22.21 22.35 22.10 318,500 22.30 13.42
03-09-10 22.70 22.71 22.19 530,000 22.22 13.28
03-09-09 22.90 23.10 22.75 313,700 22.76 13.61
03-09-08 22.92 23.09 22.84 426,100 23.08 13.80
03-09-05 23.05 23.11 22.70 494,500 22.93 13.71
03-09-04 23.50 23.50 23.14 553,100 23.22 13.88
03-09-03 23.67 23.69 23.43 834,400 23.50 14.05
Date Open High Low Vol Cls adjCls
03-09-02 23.06 23.60 22.94 406,600 23.57 14.09
03-08-29 22.90 23.20 22.84 272,200 23.16 13.85
03-08-28 22.94 23.00 22.65 275,000 22.98 13.74
03-08-27 22.76 22.91 22.57 240,900 22.88 13.68
03-08-26 22.79 22.85 22.39 529,700 22.71 13.58
03-08-25 22.81 22.91 22.70 356,900 22.82 13.64
03-08-22 23.25 23.26 22.76 406,100 22.77 13.61
03-08-21 22.80 23.08 22.65 702,300 22.99 13.74
03-08-20 22.58 22.64 22.32 345,000 22.56 13.49
Date Open High Low Vol Cls adjCls
03-08-19 22.49 22.65 22.36 382,100 22.64 13.54
03-08-18 22.06 22.44 22.05 261,300 22.33 13.35
03-08-15 22.25 22.25 21.80 248,800 22.06 13.19
03-08-14 21.98 22.25 21.83 644,400 22.23 13.29
03-08-13 21.85 21.97 21.60 420,100 21.88 13.08
03-08-12 21.84 22.11 21.65 426,800 22.11 13.22
03-08-11 21.78 21.89 21.52 372,100 21.69 12.97
03-08-08 21.85 21.85 21.62 473,800 21.63 12.93
03-08-07 21.80 21.80 21.55 519,100 21.63 12.93
Date Open High Low Vol Cls adjCls
03-08-06 21.61 21.89 21.55 538,000 21.65 12.94
03-08-05 21.97 21.97 21.65 525,700 21.71 12.98
03-08-04 22.00 22.00 21.49 474,900 21.81 13.04
03-08-01 22.30 22.30 21.92 852,200 22.00 13.15
03-07-31 21.75 22.50 21.70 932,100 22.14 13.24
03-07-30 21.66 21.72 21.46 554,700 21.46 12.83
03-07-29 21.37 21.77 21.20 988,300 21.65 12.94
03-07-28 21.36 21.69 21.06 656,400 21.44 12.82
03-07-25 21.05 21.30 21.02 525,900 21.30 12.73
Date Open High Low Vol Cls adjCls
03-07-24 21.50 21.51 21.02 539,300 21.13 12.63
03-07-23 21.11 21.47 21.05 465,000 21.40 12.79
03-07-22 21.20 21.26 20.85 843,400 21.09 12.61
03-07-21 20.97 21.07 20.80 615,700 21.07 12.60
03-07-18 21.20 21.20 20.88 774,800 21.12 12.63
03-07-17 20.70 20.82 20.56 593,100 20.76 12.41
03-07-16 20.62 20.81 20.31 599,100 20.70 12.38
03-07-15 20.69 20.94 20.51 503,000 20.61 12.32
03-07-14 20.95 20.99 20.62 422,000 20.69 12.37
Date Open High Low Vol Cls adjCls
03-07-11 20.82 20.96 20.60 325,000 20.85 12.47
03-07-10 20.90 20.97 20.59 618,300 20.82 12.45
03-07-09 21.10 21.16 20.85 480,100 21.06 12.59
03-07-08 21.30 21.40 21.02 536,800 21.17 12.66
03-07-07 21.00 21.45 21.00 593,500 21.43 12.81
03-07-03 21.05 21.24 20.94 314,500 20.94 12.52
03-07-02 20.69 21.25 20.64 554,100 21.25 12.70
03-07-01 20.50 20.69 20.04 716,500 20.69 12.37
03-06-30 20.64 20.86 20.49 451,500 20.50 12.26
Date Open High Low Vol Cls adjCls
03-06-27 20.50 20.72 20.35 569,900 20.63 12.33
03-06-26 20.01 20.72 20.00 627,800 20.68 12.36
03-06-25 20.48 20.64 20.20 548,400 20.35 12.17
03-06-24 20.30 20.41 20.12 601,000 20.27 12.12
03-06-23 20.57 20.57 20.05 852,200 20.16 12.05
03-06-20 20.75 20.76 20.46 963,200 20.57 12.30
03-06-19 20.79 20.85 20.54 1,015,900 20.77 12.42
03-06-18 20.65 21.17 20.34 2,390,600 20.60 12.32
03-06-17 22.45 22.45 22.10 532,100 22.30 13.33
Date Open High Low Vol Cls adjCls
03-06-16 22.41 22.63 22.34 1,007,900 22.53 13.47
03-06-13 22.60 22.60 22.12 305,400 22.16 13.25
03-06-12 22.72 22.72 22.18 530,100 22.46 13.43
03-06-11 22.52 22.71 22.33 337,700 22.70 13.57
03-06-10 22.25 22.52 22.08 329,100 22.50 13.37
03-06-09 22.59 22.67 21.94 300,300 22.09 13.13
03-06-06 22.50 22.81 22.31 467,100 22.53 13.39
03-06-05 22.50 22.50 21.94 437,600 22.45 13.34
03-06-04 22.11 22.50 22.02 397,600 22.50 13.37
Date Open High Low Vol Cls adjCls
03-06-03 22.15 22.17 21.83 364,000 22.11 13.14
03-06-02 22.17 22.41 22.03 483,400 22.15 13.17
03-05-30 21.38 22.11 21.37 522,400 22.07 13.12
03-05-29 21.56 21.79 21.10 505,000 21.18 12.59
03-05-28 21.50 21.70 21.30 798,800 21.64 12.86
03-05-27 20.75 21.63 20.70 557,100 21.63 12.86
03-05-23 21.04 21.05 20.82 193,400 20.99 12.48
03-05-22 20.88 21.11 20.80 300,700 21.04 12.51
03-05-21 20.89 21.02 20.75 444,300 20.91 12.43
Date Open High Low Vol Cls adjCls
03-05-20 20.80 20.96 20.75 583,900 20.90 12.42
03-05-19 21.15 21.15 20.70 372,700 20.80 12.36
03-05-16 21.23 21.50 20.97 571,000 21.26 12.64
03-05-15 21.30 21.52 20.99 451,100 21.45 12.75
03-05-14 21.39 21.51 20.86 300,100 21.11 12.55
03-05-13 21.33 21.33 21.10 442,400 21.32 12.67
03-05-12 20.90 21.38 20.83 468,300 21.38 12.71
03-05-09 20.92 21.07 20.79 564,800 21.00 12.48
03-05-08 20.68 20.97 20.54 735,800 20.92 12.44
Date Open High Low Vol Cls adjCls
03-05-07 20.47 20.88 20.33 483,900 20.88 12.41
03-05-06 20.35 20.78 20.33 278,400 20.62 12.26
03-05-05 20.64 20.64 20.29 266,300 20.29 12.06
03-05-02 20.31 20.71 20.15 343,000 20.64 12.27
03-05-01 20.50 20.50 19.89 449,800 20.31 12.07
03-04-30 20.68 20.84 20.39 582,700 20.65 12.27
03-04-29 20.33 20.78 20.23 602,600 20.68 12.29
03-04-28 20.22 20.61 20.10 366,600 20.58 12.23
03-04-25 20.52 20.52 20.16 679,500 20.22 12.02
Date Open High Low Vol Cls adjCls
03-04-24 20.32 20.50 20.21 468,100 20.32 12.08
03-04-23 20.24 20.36 20.02 410,600 20.32 12.08
03-04-22 19.72 20.35 19.55 477,700 20.33 12.08
03-04-21 19.69 19.89 19.61 523,100 19.71 11.72
03-04-17 19.56 19.97 19.50 350,800 19.85 11.80
03-04-16 19.85 19.92 19.51 474,200 19.55 11.62
03-04-15 19.43 19.74 19.30 508,700 19.73 11.73
03-04-14 19.10 19.49 18.80 279,100 19.43 11.55
03-04-11 19.19 19.91 18.80 315,100 18.90 11.23
Date Open High Low Vol Cls adjCls
03-04-10 19.00 19.00 18.69 398,200 18.84 11.20
03-04-09 19.12 19.45 18.76 408,100 18.79 11.17
03-04-08 19.23 19.35 19.06 412,300 19.19 11.41
03-04-07 19.70 19.78 19.30 468,300 19.35 11.50
03-04-04 19.25 19.37 19.06 326,600 19.20 11.41
03-04-03 19.33 19.33 19.01 367,200 19.13 11.37
03-04-02 18.89 19.24 18.81 450,200 19.19 11.41
03-04-01 18.53 18.53 18.25 751,000 18.44 10.96
03-03-31 18.57 18.64 18.22 774,700 18.28 10.87
Date Open High Low Vol Cls adjCls
03-03-28 18.85 18.94 18.70 325,800 18.77 11.16
03-03-27 19.05 19.15 18.80 384,300 19.05 11.32
03-03-26 19.32 19.33 18.94 511,800 19.04 11.32
03-03-25 19.19 19.40 18.97 430,100 19.37 11.51
03-03-24 19.79 19.79 18.90 481,600 19.11 11.36
03-03-21 19.10 19.85 19.09 687,900 19.78 11.76
03-03-20 19.10 19.24 18.75 626,200 19.01 11.30
03-03-19 18.78 19.10 18.70 599,900 19.10 11.35
03-03-18 18.84 18.96 18.45 847,900 18.78 11.16
Date Open High Low Vol Cls adjCls
03-03-17 17.75 18.41 17.50 1,218,200 18.40 10.94
03-03-14 18.14 18.40 17.40 1,016,000 17.95 10.67
03-03-13 17.60 18.15 17.37 868,300 18.13 10.78
03-03-12 17.44 17.56 17.16 684,900 17.40 10.34
03-03-11 18.00 18.17 17.55 729,300 17.61 10.39
03-03-10 18.38 18.40 17.82 764,900 17.86 10.54
03-03-07 18.15 18.60 18.15 801,200 18.38 10.84
03-03-06 18.75 18.88 18.38 569,800 18.49 10.91
03-03-05 18.36 18.68 18.35 535,700 18.68 11.02
Date Open High Low Vol Cls adjCls
03-03-04 18.97 19.00 18.35 843,200 18.35 10.83
03-03-03 19.14 19.27 18.90 1,035,100 19.06 11.25
03-02-28 19.25 19.40 19.00 635,800 19.06 11.25
03-02-27 18.78 19.09 18.69 600,100 19.00 11.21
03-02-26 19.07 19.10 18.55 647,800 18.65 11.00
03-02-25 18.90 19.06 18.80 953,500 19.00 11.21
03-02-24 19.50 19.55 18.95 561,800 18.95 11.18
03-02-21 19.67 19.69 19.25 539,000 19.46 11.48
03-02-20 19.72 19.89 19.45 504,900 19.54 11.53
Date Open High Low Vol Cls adjCls
03-02-19 19.87 19.98 19.68 401,100 19.85 11.71
03-02-18 19.62 20.10 19.62 512,000 20.07 11.84
03-02-14 19.25 19.59 19.10 566,200 19.59 11.56
03-02-13 19.24 19.45 18.90 700,800 19.15 11.30
03-02-12 19.52 19.70 19.13 704,700 19.13 11.29
03-02-11 19.75 19.88 19.47 746,200 19.58 11.55
03-02-10 19.67 19.72 19.43 1,012,100 19.55 11.53
03-02-07 19.99 20.12 19.57 615,400 19.57 11.55
03-02-06 19.95 20.16 19.75 819,700 19.95 11.77
Date Open High Low Vol Cls adjCls
03-02-05 20.12 20.34 19.92 1,104,000 19.92 11.75
03-02-04 20.15 20.17 19.77 806,800 20.00 11.80
03-02-03 20.25 20.50 20.13 616,000 20.20 11.92
03-01-31 20.19 20.32 20.12 762,600 20.20 11.92
03-01-30 20.82 20.82 19.50 863,700 20.25 11.95
03-01-29 20.45 20.99 20.34 391,300 20.81 12.28
03-01-28 20.70 20.95 20.58 350,600 20.72 12.23
03-01-27 21.00 21.10 20.63 327,100 20.72 12.23
03-01-24 21.40 21.40 20.95 280,100 21.08 12.44
Date Open High Low Vol Cls adjCls
03-01-23 21.13 21.54 21.04 371,400 21.41 12.63
03-01-22 21.12 21.34 20.99 410,900 21.01 12.40
03-01-21 21.40 21.65 21.07 353,300 21.08 12.44
03-01-17 21.75 22.10 21.55 536,100 21.57 12.73
03-01-16 22.19 22.57 22.06 435,800 22.06 13.02
03-01-15 22.28 22.28 21.91 348,500 21.94 12.95
03-01-14 22.19 22.45 21.98 432,500 22.33 13.18
03-01-13 22.75 22.75 22.20 292,700 22.20 13.10
03-01-10 22.50 22.68 22.35 380,700 22.50 13.28
Date Open High Low Vol Cls adjCls
03-01-09 22.42 22.75 22.42 360,600 22.70 13.39
03-01-08 22.55 22.56 22.25 390,800 22.30 13.16
03-01-07 22.76 22.76 22.05 594,500 22.52 13.29
03-01-06 22.86 22.99 22.70 574,300 22.75 13.42
03-01-03 22.96 22.99 22.52 353,300 22.66 13.37
03-01-02 22.56 23.15 22.42 434,000 23.08 13.62
02-12-31 22.30 22.44 21.95 533,600 22.44 13.24
02-12-30 22.40 22.42 22.05 439,500 22.30 13.16
02-12-27 22.57 22.62 22.24 485,800 22.28 13.15
Date Open High Low Vol Cls adjCls
02-12-26 22.48 22.85 22.42 271,400 22.63 13.35
02-12-24 22.69 22.70 22.45 136,800 22.48 13.26
02-12-23 22.69 22.90 22.60 356,100 22.69 13.39
02-12-20 22.65 22.79 22.50 796,900 22.64 13.36
02-12-19 22.79 23.14 22.59 798,600 22.65 13.36
02-12-18 23.04 23.07 22.75 407,900 22.94 13.54
02-12-17 23.25 23.45 23.06 208,500 23.06 13.61
02-12-16 22.84 23.40 22.77 566,000 23.35 13.78
02-12-13 22.26 23.02 22.10 681,500 22.75 13.42
Date Open High Low Vol Cls adjCls
02-12-12 22.62 22.67 22.26 830,100 22.44 13.24
02-12-11 22.57 22.59 22.15 580,000 22.43 13.23
02-12-10 22.66 22.74 22.42 378,100 22.70 13.32
02-12-09 22.99 23.14 22.54 432,500 22.65 13.29
02-12-06 22.96 23.45 22.76 290,800 23.12 13.56
02-12-05 23.25 23.35 22.70 272,100 22.96 13.47
02-12-04 23.11 23.26 22.86 576,600 23.07 13.53
02-12-03 23.50 23.51 22.96 368,300 23.10 13.55
02-12-02 23.98 24.15 23.12 435,900 23.61 13.85
Date Open High Low Vol Cls adjCls
02-11-29 23.74 23.90 23.65 177,400 23.87 14.00
02-11-27 22.96 23.92 22.95 289,800 23.74 13.93
02-11-26 23.11 23.21 22.70 650,000 23.01 13.50
02-11-25 22.83 23.21 22.70 425,400 23.14 13.57
02-11-22 22.50 22.95 22.50 456,000 22.78 13.36
02-11-21 21.99 22.98 21.70 565,800 22.94 13.46
02-11-20 21.70 22.38 21.61 503,400 22.31 13.09
02-11-19 21.85 22.01 21.50 445,900 21.71 12.74
02-11-18 22.24 22.37 21.85 321,400 21.85 12.82
Date Open High Low Vol Cls adjCls
02-11-15 21.51 22.24 21.50 347,800 22.24 13.05
02-11-14 21.31 21.90 21.24 463,900 21.76 12.77
02-11-13 20.75 21.18 20.36 467,000 21.06 12.35
02-11-12 20.31 21.15 20.30 402,300 20.87 12.24
02-11-11 20.50 20.65 20.24 306,800 20.31 11.91
02-11-08 20.90 21.05 20.69 676,100 20.80 12.20
02-11-07 21.04 21.13 20.50 726,600 20.70 12.14
02-11-06 21.15 21.18 20.62 627,900 21.07 12.36
02-11-05 20.80 21.14 20.72 417,700 21.05 12.35
Date Open High Low Vol Cls adjCls
02-11-04 21.00 21.24 20.70 638,900 20.87 12.24
02-11-01 20.60 21.03 20.55 539,500 20.80 12.20
02-10-31 21.05 21.13 20.70 696,100 20.85 12.23
02-10-30 21.40 21.44 20.93 830,200 21.00 12.32
02-10-29 21.55 21.64 21.02 419,400 21.40 12.55
02-10-28 22.15 22.30 21.50 465,500 21.59 12.67
02-10-25 21.75 22.10 21.53 311,500 22.02 12.92
02-10-24 22.00 22.30 21.65 586,800 21.71 12.74
02-10-23 21.80 21.94 21.47 538,100 21.87 12.83
Date Open High Low Vol Cls adjCls
02-10-22 22.35 22.35 21.60 665,500 21.80 12.79
02-10-21 22.07 22.58 21.54 1,134,300 22.36 13.12
02-10-18 21.75 22.10 21.61 661,600 22.10 12.96
02-10-17 21.70 22.30 21.20 1,140,000 22.21 13.03
02-10-16 21.52 21.65 20.62 419,600 20.81 12.21
02-10-15 20.49 21.53 20.43 456,700 21.52 12.62
02-10-14 20.43 20.60 20.03 623,000 20.17 11.83
02-10-11 19.54 20.75 19.54 468,900 20.28 11.90
02-10-10 19.00 19.70 18.60 685,000 19.55 11.47
Date Open High Low Vol Cls adjCls
02-10-09 19.65 19.68 18.84 942,800 18.90 11.09
02-10-08 19.46 20.03 19.05 679,900 19.62 11.51
02-10-07 20.20 20.20 19.25 768,600 19.45 11.41
02-10-04 19.90 20.13 19.28 872,500 20.07 11.77
02-10-03 19.66 20.00 19.27 780,500 19.76 11.59
02-10-02 20.10 20.30 19.58 578,700 19.58 11.49
02-10-01 19.90 20.26 19.40 515,700 20.25 11.88
02-09-30 19.80 20.04 19.42 636,600 19.79 11.61
02-09-27 20.80 21.10 20.20 467,900 20.31 11.91
Date Open High Low Vol Cls adjCls
02-09-26 20.45 20.95 20.44 712,600 20.80 12.20
02-09-25 20.20 20.63 19.95 762,400 20.44 11.99
02-09-24 20.65 20.65 19.85 925,100 20.15 11.82
02-09-23 20.95 21.08 20.71 876,200 20.82 12.21
02-09-20 20.65 21.00 20.61 940,100 21.00 12.32
02-09-19 20.97 21.14 20.51 539,800 20.70 12.14
02-09-18 21.00 21.25 20.51 746,500 20.97 12.30
02-09-17 21.50 22.00 21.09 579,100 21.16 12.41
02-09-16 20.85 21.50 20.85 686,000 21.40 12.55
Date Open High Low Vol Cls adjCls
02-09-13 21.16 21.29 20.80 855,900 21.14 12.40
02-09-12 21.00 21.49 20.22 2,623,400 21.41 12.56
02-09-11 23.56 23.81 23.24 186,700 23.34 13.69
02-09-10 23.34 23.81 23.07 327,100 23.29 13.59
02-09-09 22.80 23.52 22.70 265,800 23.33 13.61
02-09-06 23.00 23.15 22.85 331,000 22.98 13.41
02-09-05 22.60 23.03 22.60 339,800 22.90 13.36
02-09-04 22.38 23.18 22.36 376,600 23.09 13.47
02-09-03 23.16 23.25 22.21 872,400 22.39 13.06
Date Open High Low Vol Cls adjCls
02-08-30 23.55 23.78 23.15 628,000 23.15 13.50
02-08-29 23.50 23.55 23.14 627,600 23.23 13.55
02-08-28 23.98 23.99 23.70 248,900 23.75 13.86
02-08-27 24.09 24.34 23.81 412,100 24.11 14.07
02-08-26 24.10 24.20 23.76 239,400 24.10 14.06
02-08-23 24.25 24.35 23.94 296,900 24.03 14.02
02-08-22 24.08 24.31 23.89 358,000 24.25 14.15
02-08-21 24.10 24.20 23.68 285,300 23.99 14.00
02-08-20 24.07 24.13 23.77 332,900 23.93 13.96
Date Open High Low Vol Cls adjCls
02-08-19 23.65 24.21 23.60 368,300 24.07 14.04
02-08-16 23.50 23.76 23.00 494,600 23.73 13.84
02-08-15 22.92 23.75 22.92 575,500 23.74 13.85
02-08-14 22.00 22.90 21.67 534,100 22.78 13.29
02-08-13 22.18 22.58 21.89 489,800 21.92 12.79
02-08-12 22.36 22.39 21.85 315,000 22.24 12.97
02-08-09 22.36 22.60 21.97 329,400 22.36 13.04
02-08-08 21.99 22.43 21.66 404,400 22.43 13.08
02-08-07 22.23 22.29 21.30 333,300 21.99 12.83
Date Open High Low Vol Cls adjCls
02-08-06 21.25 22.09 21.25 597,900 21.72 12.67
02-08-05 21.35 21.55 21.05 523,700 21.17 12.35
02-08-02 22.25 22.25 21.10 486,300 21.44 12.51
02-08-01 22.50 22.74 21.85 533,500 22.24 12.97
02-07-31 22.85 22.94 22.30 431,600 22.49 13.12
02-07-30 22.60 23.18 22.41 677,800 22.72 13.25
02-07-29 21.95 22.98 21.72 408,900 22.93 13.38
02-07-26 21.62 21.77 21.00 485,000 21.45 12.51
02-07-25 20.80 21.75 20.45 959,200 21.62 12.61
Date Open High Low Vol Cls adjCls
02-07-24 20.00 21.00 19.77 731,700 20.78 12.12
02-07-23 19.89 20.70 19.75 741,700 20.08 11.71
02-07-22 20.10 20.75 19.89 858,300 19.89 11.60
02-07-19 21.24 21.27 20.41 1,014,100 20.56 11.99
02-07-18 21.50 21.50 20.75 1,421,000 21.24 12.39
02-07-17 20.25 20.70 19.51 1,071,100 19.75 11.52
02-07-16 21.80 21.80 19.98 1,019,200 20.03 11.68
02-07-15 21.70 21.81 20.49 432,600 21.71 12.66
02-07-12 21.94 22.35 21.62 500,600 21.79 12.71
Date Open High Low Vol Cls adjCls
02-07-11 22.20 22.89 21.85 492,100 22.19 12.94
02-07-10 23.10 23.28 22.42 605,200 22.44 13.09
02-07-09 23.86 24.12 22.96 490,400 22.96 13.39
02-07-08 23.57 24.00 23.50 349,900 23.86 13.92
02-07-05 22.71 23.50 22.59 368,100 23.34 13.62
02-07-03 23.30 23.40 21.50 820,000 22.71 13.25
02-07-02 22.94 23.60 22.92 1,126,000 23.39 13.64
02-07-01 23.50 23.79 23.05 521,100 23.19 13.53
02-06-28 23.73 24.15 23.40 985,000 23.40 13.65
Date Open High Low Vol Cls adjCls
02-06-27 24.00 24.25 23.40 579,300 23.72 13.84
02-06-26 24.20 24.32 23.75 519,300 24.09 14.05
02-06-25 24.80 24.99 24.00 497,100 24.20 14.12
02-06-24 24.80 24.89 24.23 325,600 24.60 14.35
02-06-21 24.55 25.03 24.55 426,700 24.75 14.44
02-06-20 24.87 25.36 24.80 317,700 24.87 14.51
02-06-19 24.74 25.35 24.60 408,800 24.91 14.53
02-06-18 24.85 25.18 24.55 342,500 24.74 14.43
02-06-17 24.35 24.88 24.31 499,500 24.82 14.48
Date Open High Low Vol Cls adjCls
02-06-14 24.70 24.73 23.92 443,300 24.28 14.16
02-06-13 25.45 25.45 24.68 399,500 24.69 14.40
02-06-12 25.25 25.93 25.25 348,700 25.40 14.82
02-06-11 25.35 26.00 25.35 360,800 25.45 14.78
02-06-10 25.30 25.75 25.14 229,900 25.44 14.77
02-06-07 24.90 25.71 24.78 363,600 25.26 14.67
02-06-06 24.98 25.33 24.95 356,400 25.02 14.53
02-06-05 25.15 25.49 25.05 445,100 25.44 14.77
02-06-04 25.75 25.80 25.10 351,700 25.34 14.71
Date Open High Low Vol Cls adjCls
02-06-03 26.32 26.32 25.86 381,400 25.87 15.02
02-05-31 26.10 26.93 26.07 521,200 26.32 15.28
02-05-30 26.02 26.46 25.84 292,300 26.07 15.14
02-05-29 26.20 26.29 25.97 140,100 26.11 15.16
02-05-28 26.43 26.56 26.15 283,500 26.18 15.20
02-05-24 26.70 26.88 26.42 255,400 26.42 15.34
02-05-23 26.06 26.50 25.89 251,300 26.49 15.38
02-05-22 26.35 26.36 25.76 381,100 26.00 15.10
02-05-21 26.50 26.50 26.25 504,400 26.31 15.28
Date Open High Low Vol Cls adjCls
02-05-20 26.70 26.73 26.50 385,100 26.55 15.42
02-05-17 26.87 26.99 26.69 432,600 26.80 15.56
02-05-16 26.95 26.96 26.70 369,500 26.87 15.60
02-05-15 26.80 27.00 26.72 300,100 26.78 15.55
02-05-14 26.60 26.95 26.60 333,100 26.78 15.55
02-05-13 26.50 26.68 26.40 331,400 26.54 15.41
02-05-10 26.90 26.91 26.31 445,200 26.47 15.37
02-05-09 27.11 27.15 26.66 259,200 26.75 15.53
02-05-08 26.90 27.17 26.90 245,900 27.15 15.76
Date Open High Low Vol Cls adjCls
02-05-07 26.70 27.11 26.65 235,000 26.91 15.62
02-05-06 27.25 27.40 26.64 479,300 26.74 15.53
02-05-03 27.10 27.20 26.75 324,400 27.16 15.77
02-05-02 26.88 27.08 26.68 354,100 27.02 15.69
02-05-01 26.35 26.80 26.08 379,300 26.67 15.49
02-04-30 26.28 26.36 25.94 794,800 26.30 15.27
02-04-29 26.63 26.63 26.15 229,400 26.24 15.24
02-04-26 26.73 26.87 26.50 345,300 26.63 15.46
02-04-25 26.50 26.65 26.20 298,900 26.64 15.47
Date Open High Low Vol Cls adjCls
02-04-24 26.68 26.80 26.45 283,600 26.51 15.39
02-04-23 26.10 26.57 26.02 334,200 26.44 15.35
02-04-22 26.10 26.22 25.90 330,700 25.98 15.08
02-04-19 26.05 26.29 25.96 336,100 26.24 15.24
02-04-18 26.00 26.03 25.60 609,300 25.83 15.00
02-04-17 26.05 26.20 25.50 297,700 25.55 14.83
02-04-16 25.84 26.22 25.79 232,100 26.16 15.19
02-04-15 26.15 26.19 25.66 297,600 25.78 14.97
02-04-12 25.50 26.20 25.46 319,900 26.15 15.18
Date Open High Low Vol Cls adjCls
02-04-11 25.85 25.92 25.50 406,200 25.60 14.86
02-04-10 25.85 25.98 25.51 310,400 25.80 14.98
02-04-09 25.10 25.61 25.03 343,300 25.61 14.87
02-04-08 24.52 25.15 24.40 379,800 25.15 14.60
02-04-05 24.10 24.73 24.06 300,200 24.53 14.24
02-04-04 24.25 24.25 23.99 665,300 24.10 13.99
02-04-03 24.50 24.50 24.06 298,200 24.17 14.03
02-04-02 24.70 24.70 24.33 464,800 24.36 14.14
02-04-01 24.80 24.89 24.40 326,900 24.68 14.33
Date Open High Low Vol Cls adjCls
02-03-28 24.99 25.00 24.63 460,200 24.80 14.40
02-03-27 25.05 25.11 24.89 425,600 24.99 14.51
02-03-26 24.75 25.20 24.69 362,800 25.00 14.52
02-03-25 25.21 25.25 24.60 572,500 24.66 14.32
02-03-22 25.10 25.40 24.95 318,400 25.21 14.64
02-03-21 25.87 25.87 24.92 534,800 25.21 14.64
02-03-20 26.10 26.13 25.80 644,900 25.97 15.08
02-03-19 25.80 26.46 25.77 611,400 26.23 15.23
02-03-18 25.74 25.80 25.40 474,500 25.80 14.98
Date Open High Low Vol Cls adjCls
02-03-15 26.00 26.00 25.58 553,400 25.89 15.03
02-03-14 26.00 26.01 25.71 451,400 25.82 14.99
02-03-13 25.85 25.88 25.55 552,500 25.67 14.90
02-03-12 25.60 25.96 25.50 453,200 25.96 15.00
02-03-11 25.45 25.69 25.10 361,300 25.64 14.82
02-03-08 25.60 25.70 25.22 364,800 25.32 14.63
02-03-07 25.80 25.90 25.37 631,900 25.45 14.71
02-03-06 25.54 25.85 25.49 490,400 25.79 14.90
02-03-05 26.00 26.00 25.41 496,700 25.54 14.76
Date Open High Low Vol Cls adjCls
02-03-04 25.36 26.00 25.34 772,200 25.99 15.02
02-03-01 25.49 25.49 24.90 1,180,200 25.29 14.62
02-02-28 25.65 25.82 25.37 690,200 25.65 14.82
02-02-27 25.80 26.00 25.57 636,100 25.87 14.95
02-02-26 25.40 25.80 25.28 607,300 25.80 14.91
02-02-25 24.60 25.40 24.60 740,500 25.40 14.68
02-02-22 24.50 24.89 24.40 787,900 24.65 14.25
02-02-21 24.97 25.50 24.92 762,500 25.33 14.64
02-02-20 24.52 24.97 24.50 665,700 24.91 14.40
Date Open High Low Vol Cls adjCls
02-02-19 24.53 24.59 24.40 262,400 24.51 14.17
02-02-15 24.43 24.58 24.39 330,800 24.54 14.18
02-02-14 24.34 24.49 24.25 299,600 24.40 14.10
02-02-13 24.05 24.48 24.05 478,100 24.35 14.07
02-02-12 24.12 24.29 24.01 275,800 24.24 14.01
02-02-11 23.56 24.13 23.50 288,200 24.12 13.94
02-02-08 23.45 23.70 23.28 387,100 23.55 13.61
02-02-07 23.70 24.08 23.43 471,900 23.50 13.58
02-02-06 24.00 24.15 23.80 351,800 23.84 13.78
Date Open High Low Vol Cls adjCls
02-02-05 23.99 24.19 23.72 493,000 24.08 13.92
02-02-04 24.08 24.29 23.87 552,300 23.99 13.86
02-02-01 24.25 24.29 23.95 375,100 24.03 13.89
02-01-31 23.80 24.23 23.60 614,500 24.23 14.00
02-01-30 24.00 24.19 23.75 921,200 23.86 13.79
02-01-29 24.30 24.40 23.61 526,200 23.80 13.75
02-01-28 24.00 24.40 23.95 419,200 24.38 14.09
02-01-25 23.57 24.07 23.52 504,200 24.02 13.88
02-01-24 23.17 23.52 23.10 489,100 23.47 13.56
Date Open High Low Vol Cls adjCls
02-01-23 23.15 23.30 23.00 451,900 23.15 13.38
02-01-22 23.06 23.06 22.89 610,300 23.00 13.29
02-01-18 22.65 22.88 22.51 251,200 22.80 13.18
02-01-17 22.49 22.70 22.41 299,200 22.68 13.11
02-01-16 22.84 22.90 22.42 344,900 22.49 13.00
02-01-15 22.70 23.00 22.52 294,400 22.81 13.18
02-01-14 22.96 22.96 22.52 291,000 22.66 13.10
02-01-11 23.26 23.28 22.75 400,400 22.80 13.18
02-01-10 23.27 23.40 23.17 466,600 23.26 13.44
Date Open High Low Vol Cls adjCls
02-01-09 23.05 23.30 22.84 658,200 23.26 13.44
02-01-08 23.10 23.23 22.90 510,400 23.00 13.29
02-01-07 23.24 23.32 23.05 516,300 23.24 13.43
02-01-04 22.94 23.26 22.84 375,700 23.15 13.38
02-01-03 22.35 22.90 22.23 379,000 22.74 13.14
02-01-02 22.86 22.96 22.01 643,900 22.33 12.91
01-12-31 22.65 23.42 22.65 383,600 23.00 13.29
01-12-28 23.15 23.15 22.75 437,100 22.82 13.19
01-12-27 23.15 23.23 22.87 267,400 23.15 13.38
Date Open High Low Vol Cls adjCls
01-12-26 23.10 23.38 23.00 230,900 23.23 13.43
01-12-24 22.80 23.10 22.80 159,800 23.00 13.29
01-12-21 22.75 22.90 22.67 657,600 22.75 13.15
01-12-20 23.15 23.30 22.90 305,800 22.90 13.23
01-12-19 23.05 23.25 23.01 391,100 23.11 13.36
01-12-18 23.21 23.55 23.00 643,200 23.17 13.39
01-12-17 23.02 23.24 22.90 399,100 22.97 13.28
01-12-14 22.92 23.08 22.86 330,600 22.94 13.26
01-12-13 23.02 23.09 22.79 396,300 22.92 13.25
Date Open High Low Vol Cls adjCls
01-12-12 22.82 23.09 22.82 435,600 23.02 13.30
01-12-11 22.83 23.25 22.65 409,000 23.04 13.25
01-12-10 23.01 23.11 22.85 304,300 22.88 13.15
01-12-07 23.15 23.15 22.66 305,000 23.02 13.23
01-12-06 22.85 23.16 22.49 656,100 23.00 13.22
01-12-05 21.80 22.86 21.75 464,100 22.65 13.02
01-12-04 21.66 21.79 21.58 378,700 21.75 12.50
01-12-03 21.65 21.80 21.40 286,000 21.61 12.42
01-11-30 21.89 21.90 21.64 473,800 21.64 12.44
Date Open High Low Vol Cls adjCls
01-11-29 21.65 21.79 21.48 413,600 21.65 12.45
01-11-28 21.80 21.86 21.45 455,500 21.63 12.44
01-11-27 22.50 22.50 21.78 898,300 21.79 12.53
01-11-26 22.55 22.75 22.42 318,700 22.48 12.92
01-11-23 22.57 22.62 22.36 123,200 22.52 12.95
01-11-21 22.80 22.80 22.35 239,300 22.47 12.92
01-11-20 23.00 23.00 22.52 385,700 22.80 13.11
01-11-19 22.99 23.35 22.85 755,300 23.00 13.22
01-11-16 23.38 23.38 22.82 301,300 22.91 13.17
Date Open High Low Vol Cls adjCls
01-11-15 23.25 23.39 23.00 503,000 23.32 13.41
01-11-14 22.80 23.25 22.80 400,400 23.25 13.37
01-11-13 22.67 23.00 22.50 381,200 22.80 13.11
01-11-12 22.25 22.70 22.02 256,000 22.43 12.90
01-11-09 22.60 22.77 22.15 218,300 22.24 12.79
01-11-08 22.87 23.03 22.35 247,600 22.38 12.87
01-11-07 22.74 22.90 22.51 279,900 22.87 13.15
01-11-06 22.20 22.78 22.11 384,100 22.70 13.05
01-11-05 22.00 22.47 22.00 303,900 22.29 12.82
Date Open High Low Vol Cls adjCls
01-11-02 22.23 22.25 21.65 544,200 21.81 12.54
01-11-01 21.90 22.40 21.54 586,800 22.23 12.78
01-10-31 22.50 22.50 21.65 1,039,200 21.67 12.46
01-10-30 22.29 22.29 21.30 908,800 21.50 12.36
01-10-29 22.80 22.80 21.72 391,600 22.05 12.68
01-10-26 21.24 22.35 21.24 599,500 22.29 12.82
01-10-25 21.65 21.65 21.13 265,000 21.49 12.36
01-10-24 21.60 21.80 21.50 371,300 21.74 12.50
01-10-23 21.80 21.86 21.35 294,100 21.54 12.38
Date Open High Low Vol Cls adjCls
01-10-22 21.35 21.75 21.35 408,700 21.64 12.44
01-10-19 21.20 21.35 20.67 236,500 21.34 12.27
01-10-18 21.65 21.90 20.90 492,100 21.08 12.12
01-10-17 22.69 22.88 21.76 377,100 21.90 12.59
01-10-16 22.40 22.75 21.90 390,000 22.69 13.05
01-10-15 22.25 22.25 21.90 342,200 22.04 12.67
01-10-12 22.35 22.48 21.95 300,800 22.20 12.76
01-10-11 21.99 22.75 21.99 379,600 22.49 12.93
01-10-10 20.95 22.06 20.64 255,500 21.98 12.64
Date Open High Low Vol Cls adjCls
01-10-09 20.60 21.00 20.20 205,400 20.78 11.95
01-10-08 21.00 21.00 20.50 253,300 20.60 11.84
01-10-05 21.15 21.25 20.41 438,700 20.99 12.07
01-10-04 20.51 21.05 20.51 780,300 20.92 12.03
01-10-03 19.55 20.62 19.45 553,500 20.51 11.79
01-10-02 19.38 19.51 19.25 255,800 19.42 11.17
01-10-01 19.30 19.38 19.00 419,900 19.38 11.14
01-09-28 18.65 19.54 18.60 690,500 19.50 11.21
01-09-27 18.40 18.50 18.01 448,100 18.40 10.58
Date Open High Low Vol Cls adjCls
01-09-26 18.64 18.80 18.23 865,000 18.43 10.60
01-09-25 17.55 18.69 17.52 523,200 18.64 10.72
01-09-24 17.01 17.69 17.01 735,200 17.50 10.06
01-09-21 17.00 17.24 16.85 2,100,500 17.00 9.77
01-09-20 18.00 18.10 17.38 981,700 17.47 10.04
01-09-19 19.77 19.77 17.29 1,058,100 17.90 10.29
01-09-18 19.90 20.00 19.50 637,900 19.77 11.37
01-09-17 19.00 19.92 18.96 769,600 19.71 11.33
01-09-10 22.51 22.60 21.90 610,900 21.99 12.64
Date Open High Low Vol Cls adjCls
01-09-07 23.75 23.75 22.65 357,900 22.66 13.03
01-09-06 24.00 24.15 23.83 251,300 23.92 13.75
01-09-05 23.85 24.23 23.76 290,900 24.22 13.92
01-09-04 23.53 24.45 23.53 454,800 23.96 13.78
01-08-31 23.09 23.65 23.09 245,900 23.52 13.52
01-08-30 23.91 24.00 22.97 574,900 23.09 13.27
01-08-29 24.18 24.19 23.80 266,400 23.91 13.75
01-08-28 23.92 24.04 23.80 178,000 23.99 13.79
01-08-27 24.08 24.30 23.90 237,700 24.12 13.87
Date Open High Low Vol Cls adjCls
01-08-24 24.17 24.35 23.90 236,500 24.23 13.93
01-08-23 23.90 24.22 23.90 356,600 24.16 13.89
01-08-22 23.90 24.35 23.80 258,600 24.10 13.86
01-08-21 24.00 24.25 23.92 518,600 24.06 13.76
01-08-20 23.40 23.94 23.38 188,800 23.94 13.70
01-08-17 23.72 23.75 23.40 385,100 23.50 13.44
01-08-16 23.80 23.89 23.52 210,100 23.82 13.63
01-08-15 23.89 23.89 23.60 481,300 23.68 13.55
01-08-14 23.65 23.86 23.55 326,600 23.80 13.61
Date Open High Low Vol Cls adjCls
01-08-13 23.60 23.67 23.32 306,300 23.60 13.50
01-08-10 23.43 23.88 23.25 192,600 23.80 13.61
01-08-09 23.63 23.79 23.37 225,700 23.44 13.41
01-08-08 23.97 23.97 23.59 340,800 23.64 13.52
01-08-07 23.85 23.99 23.76 252,100 23.87 13.65
01-08-06 23.85 23.95 23.40 331,200 23.70 13.56
01-08-03 23.71 24.00 23.34 252,400 23.87 13.65
01-08-02 24.05 24.05 23.62 336,100 23.69 13.55
01-08-01 23.97 24.15 23.70 474,600 23.90 13.67
Date Open High Low Vol Cls adjCls
01-07-31 23.75 24.04 23.75 330,400 23.97 13.71
01-07-30 23.35 23.72 23.25 334,400 23.69 13.55
01-07-27 23.75 23.81 23.20 274,500 23.35 13.36
01-07-26 23.50 23.83 23.14 655,500 23.70 13.56
01-07-25 23.15 23.73 22.91 620,300 23.65 13.53
01-07-24 23.00 23.26 22.87 590,900 23.15 13.24
01-07-23 23.50 23.50 22.72 391,000 23.02 13.17
01-07-20 22.95 23.00 22.50 526,000 22.95 13.13
01-07-19 22.35 22.89 22.10 628,500 22.81 13.05
Date Open High Low Vol Cls adjCls
01-07-18 22.20 22.50 22.11 356,200 22.35 12.79
01-07-17 22.04 22.36 21.95 267,800 22.36 12.79
01-07-16 22.34 22.34 22.11 191,200 22.27 12.74
01-07-13 22.00 22.31 21.81 267,600 22.31 12.76
01-07-12 21.12 22.12 20.99 352,700 22.05 12.61
01-07-11 21.15 21.15 20.85 325,300 21.07 12.05
01-07-10 21.08 21.25 21.00 473,400 21.11 12.08
01-07-09 21.20 21.22 20.95 288,500 21.09 12.06
01-07-06 21.60 21.60 20.99 225,300 21.01 12.02
Date Open High Low Vol Cls adjCls
01-07-05 21.63 21.85 21.43 299,800 21.59 12.35
01-07-03 21.95 21.95 21.46 289,000 21.63 12.37
01-07-02 21.50 22.00 21.23 525,900 21.89 12.52
01-06-29 22.00 22.32 21.50 255,400 22.03 12.60
01-06-28 21.74 22.20 21.74 242,200 22.03 12.60
01-06-27 21.30 22.00 21.30 421,400 21.74 12.44
01-06-26 21.05 21.55 21.05 362,100 21.32 12.20
01-06-25 21.02 21.50 21.01 316,700 21.19 12.12
01-06-22 21.05 21.20 21.00 519,200 21.05 12.04
Date Open High Low Vol Cls adjCls
01-06-21 20.95 21.25 20.87 507,800 21.16 12.10
01-06-20 20.92 21.07 20.82 458,000 21.04 12.04
01-06-19 21.00 21.25 20.93 228,300 21.02 12.02
01-06-18 21.03 21.11 20.80 329,300 20.92 11.97
01-06-15 21.05 21.09 20.90 480,600 21.02 12.02
01-06-14 20.98 21.20 20.89 356,300 21.05 12.04
01-06-13 21.12 21.30 20.78 230,500 21.26 12.16
01-06-12 20.95 21.12 20.70 499,400 21.12 12.08
01-06-11 21.40 21.60 20.58 876,500 20.99 12.01
Date Open High Low Vol Cls adjCls
01-06-08 21.70 21.70 21.49 217,400 21.55 12.33
01-06-07 22.06 22.06 21.76 214,200 21.79 12.47
01-06-06 22.00 22.17 21.90 225,100 22.06 12.62
01-06-05 21.65 22.00 21.40 292,000 22.00 12.59
01-06-04 21.55 21.84 21.47 244,000 21.57 12.34
01-06-01 21.92 21.95 21.26 331,400 21.55 12.33
01-05-31 21.44 22.20 21.35 583,900 21.92 12.54
01-05-30 22.08 22.08 21.20 564,200 21.35 12.21
01-05-29 22.17 22.60 22.01 522,800 22.07 12.63
Date Open High Low Vol Cls adjCls
01-05-25 22.11 22.25 21.95 336,200 22.17 12.68
01-05-24 22.25 22.30 21.83 575,700 22.11 12.65
01-05-23 22.27 22.28 21.91 467,400 22.25 12.73
01-05-22 22.11 22.50 22.02 541,200 22.39 12.74
01-05-21 22.20 22.21 22.00 281,800 22.21 12.64
01-05-18 21.77 22.55 21.76 1,157,200 22.20 12.63
01-05-17 21.25 21.56 21.12 341,900 21.52 12.24
01-05-16 20.73 21.25 20.66 509,800 21.25 12.09
01-05-15 20.25 20.73 20.22 334,900 20.57 11.70
Date Open High Low Vol Cls adjCls
01-05-14 20.35 20.55 20.06 334,300 20.55 11.69
01-05-11 20.43 20.60 20.22 235,800 20.37 11.59
01-05-10 19.85 20.44 19.85 365,000 20.42 11.62
01-05-09 19.95 20.10 19.75 375,100 19.90 11.32
01-05-08 20.30 20.40 19.92 330,900 19.99 11.37
01-05-07 20.15 20.30 19.94 258,900 20.06 11.41
01-05-04 19.98 20.30 19.55 501,700 20.30 11.55
01-05-03 19.85 19.98 19.35 451,900 19.95 11.35
01-05-02 19.70 20.00 19.67 201,100 19.90 11.32
Date Open High Low Vol Cls adjCls
01-05-01 19.55 19.81 19.50 514,400 19.68 11.20
01-04-30 20.00 20.00 19.10 678,500 19.41 11.04
01-04-27 19.70 19.96 19.65 396,900 19.93 11.34
01-04-26 19.15 19.70 19.11 505,700 19.52 11.11
01-04-25 18.70 19.40 18.50 531,600 19.32 10.99
01-04-24 18.75 19.02 18.63 395,000 18.70 10.64
01-04-23 18.94 19.00 18.55 356,800 18.62 10.59
01-04-20 19.20 19.30 18.70 350,400 18.94 10.78
01-04-19 19.10 19.51 19.00 238,500 19.28 10.97
Date Open High Low Vol Cls adjCls
01-04-18 18.20 19.74 17.80 747,000 19.29 10.98
01-04-17 17.75 18.06 17.70 441,600 17.98 10.23
01-04-16 17.87 18.45 17.87 264,900 18.19 10.35
01-04-12 18.07 18.25 17.85 275,500 18.12 10.31
01-04-11 18.25 18.42 17.98 422,000 18.07 10.28
01-04-10 18.80 19.00 18.69 293,800 18.75 10.67
01-04-09 18.48 18.91 18.42 420,000 18.63 10.60
01-04-06 19.10 19.10 18.30 623,500 18.48 10.51
01-04-05 19.10 19.18 18.85 369,700 19.09 10.86
Date Open High Low Vol Cls adjCls
01-04-04 18.80 19.05 18.77 257,800 18.99 10.81
01-04-03 19.50 19.50 18.80 211,000 18.81 10.70
01-04-02 19.30 19.83 19.25 298,600 19.44 11.06
01-03-30 19.25 19.30 18.95 301,700 19.23 10.94
01-03-29 18.90 19.48 18.85 276,300 19.15 10.90
01-03-28 19.26 19.36 18.65 556,500 19.00 10.81
01-03-27 19.40 19.57 19.15 269,600 19.28 10.97
01-03-26 19.40 19.60 19.15 501,700 19.49 11.09
01-03-23 18.95 19.48 18.66 254,100 19.30 10.98
Date Open High Low Vol Cls adjCls
01-03-22 19.07 19.40 18.31 374,700 19.03 10.83
01-03-21 19.74 19.74 19.15 362,900 19.32 10.99
01-03-20 20.13 20.25 19.70 318,000 19.99 11.37
01-03-19 19.69 20.25 19.69 514,100 20.10 11.44
01-03-16 19.25 19.63 19.25 675,700 19.44 11.06
01-03-15 19.10 19.70 19.05 466,600 19.60 11.15
01-03-14 19.91 19.94 19.01 379,900 19.12 10.88
01-03-13 20.75 20.75 19.65 425,800 19.90 11.32
01-03-12 20.76 20.90 20.53 661,300 20.60 11.72
Date Open High Low Vol Cls adjCls
01-03-09 20.50 20.98 20.34 405,600 20.70 11.78
01-03-08 19.99 20.75 19.90 602,200 20.71 11.78
01-03-07 19.96 19.99 19.63 366,800 19.83 11.28
01-03-06 19.98 20.05 19.65 385,500 19.73 11.23
01-03-05 19.40 19.98 19.39 226,700 19.67 11.19
01-03-02 18.90 19.90 18.90 309,600 19.46 11.07
01-03-01 19.20 19.42 18.80 300,700 19.04 10.83
01-02-28 19.46 19.65 19.11 293,700 19.34 11.00
01-02-27 19.80 19.85 19.50 294,000 19.58 11.07
Date Open High Low Vol Cls adjCls
01-02-26 19.05 19.90 19.02 403,000 19.84 11.22
01-02-23 19.40 19.41 18.56 452,800 19.02 10.76
01-02-22 19.95 19.98 19.30 504,600 19.48 11.02
01-02-21 20.30 20.35 19.81 275,800 19.95 11.28
01-02-20 20.50 20.69 20.22 432,700 20.38 11.52
01-02-16 20.85 20.86 20.52 328,300 20.71 11.71
01-02-15 20.80 20.95 20.75 504,400 20.86 11.80
01-02-14 20.90 21.00 20.70 603,300 20.83 11.78
01-02-13 20.68 20.96 20.60 396,700 20.90 11.82
Date Open High Low Vol Cls adjCls
01-02-12 20.60 20.69 20.44 456,300 20.68 11.69
01-02-09 20.79 20.79 19.75 293,500 20.43 11.55
01-02-08 20.98 20.98 20.72 315,500 20.72 11.72
01-02-07 20.94 20.94 20.80 233,200 20.88 11.81
01-02-06 20.75 20.98 20.63 355,400 20.89 11.81
01-02-05 21.00 21.00 20.80 299,200 20.88 11.81
01-02-02 20.90 21.00 20.80 392,200 20.82 11.77
01-02-01 21.19 21.25 20.55 577,600 20.75 11.73
01-01-31 20.74 21.20 20.58 446,600 21.00 11.88
Date Open High Low Vol Cls adjCls
01-01-30 20.49 20.70 20.35 519,600 20.68 11.69
01-01-29 19.94 20.50 19.94 333,100 20.37 11.52
01-01-26 19.81 20.25 19.63 393,500 19.94 11.27
01-01-25 19.69 20.25 19.69 575,300 19.88 11.24
01-01-24 19.88 19.88 19.75 314,500 19.88 11.24
01-01-23 19.75 20.06 19.69 472,500 19.81 11.20
01-01-22 19.88 19.88 19.31 420,100 19.69 11.13
01-01-19 20.13 20.25 19.50 616,800 19.63 11.10
01-01-18 20.31 20.44 20.06 1,118,200 20.13 11.38
Date Open High Low Vol Cls adjCls
01-01-17 20.31 20.63 20.06 825,100 20.44 11.56
01-01-16 19.75 20.31 19.56 631,600 20.31 11.49
01-01-12 18.63 20.06 18.63 859,400 19.75 11.17
01-01-11 18.63 18.94 18.50 450,900 18.63 10.53
01-01-10 18.31 18.81 18.25 429,500 18.69 10.57
01-01-09 18.44 18.56 18.31 271,300 18.44 10.43
01-01-08 18.56 18.69 18.31 250,000 18.63 10.53
01-01-05 19.00 19.13 18.50 415,600 18.69 10.57
01-01-04 18.75 19.38 18.75 582,000 18.94 10.71
Date Open High Low Vol Cls adjCls
01-01-03 17.94 18.88 17.56 1,699,900 18.75 10.60
01-01-02 18.50 18.63 17.69 585,900 17.69 10.00
00-12-29 18.69 19.56 18.38 847,700 18.94 10.71
00-12-28 17.63 18.94 17.56 547,600 18.69 10.57
00-12-27 17.19 17.69 16.81 337,500 17.63 9.97
00-12-26 16.81 17.06 16.81 245,400 17.00 9.61
00-12-22 16.00 17.00 16.00 472,100 16.94 9.58
00-12-21 15.88 16.19 15.88 512,200 16.13 9.12
00-12-20 15.81 15.94 15.75 550,800 15.88 8.98
Date Open High Low Vol Cls adjCls
00-12-19 15.88 16.25 15.63 408,700 15.81 8.94
00-12-18 15.38 16.00 15.38 510,900 15.88 8.98
00-12-15 15.25 15.56 15.25 810,700 15.44 8.73
00-12-14 15.75 16.06 15.13 879,300 15.56 8.80
00-12-13 16.56 16.75 16.31 370,600 16.56 9.37
00-12-12 16.63 16.75 16.19 343,500 16.38 9.26
00-12-11 16.44 17.00 16.31 426,000 16.81 9.51
00-12-08 16.69 16.75 16.44 363,900 16.44 9.30
00-12-07 17.06 17.06 16.38 383,000 16.63 9.40
Date Open High Low Vol Cls adjCls
00-12-06 16.94 17.38 16.94 368,900 17.00 9.61
00-12-05 16.69 17.31 16.63 306,100 17.19 9.72
00-12-04 16.50 16.88 16.44 416,100 16.50 9.33
00-12-01 16.13 16.50 16.13 240,800 16.44 9.30
00-11-30 16.50 16.50 16.25 186,500 16.31 9.22
00-11-29 16.38 16.56 16.31 279,500 16.44 9.30
00-11-28 16.75 16.75 16.38 185,700 16.44 9.30
00-11-27 16.06 16.75 16.06 318,500 16.56 9.37
00-11-24 16.06 16.19 16.00 75,000 16.06 9.08
Date Open High Low Vol Cls adjCls
00-11-22 16.13 16.19 15.81 368,400 16.06 9.08
00-11-21 16.00 16.06 15.88 267,000 16.00 9.05
00-11-20 16.13 16.13 15.75 320,700 16.00 8.99
00-11-17 16.13 16.13 15.94 483,800 16.00 8.99
00-11-16 16.00 16.19 15.75 211,400 16.00 8.99
00-11-15 16.13 16.19 15.88 539,700 16.00 8.99
00-11-14 16.06 16.25 16.00 195,700 16.19 9.09
00-11-13 16.13 16.25 15.94 422,400 16.13 9.06
00-11-10 16.25 16.38 16.13 268,400 16.13 9.06
Date Open High Low Vol Cls adjCls
00-11-09 16.38 16.38 16.06 571,600 16.25 9.13
00-11-08 16.44 16.44 16.31 325,700 16.38 9.20
00-11-07 16.31 16.50 16.25 339,600 16.50 9.27
00-11-06 16.25 16.50 16.25 266,200 16.38 9.20
00-11-03 16.38 16.44 16.25 321,900 16.31 9.16
00-11-02 16.19 16.31 16.13 344,400 16.31 9.16
00-11-01 16.38 16.44 16.06 242,500 16.25 9.13
00-10-31 16.00 16.44 15.94 914,100 16.38 9.20
00-10-30 15.50 16.13 15.44 328,000 16.06 9.02
Date Open High Low Vol Cls adjCls
00-10-27 15.50 15.56 15.44 298,500 15.50 8.71
00-10-26 15.44 15.75 15.44 458,400 15.56 8.74
00-10-25 15.44 15.50 15.31 456,400 15.44 8.67
00-10-24 15.31 15.63 15.31 328,800 15.50 8.71
00-10-23 15.38 15.38 15.06 500,200 15.31 8.60
00-10-20 15.13 15.31 15.06 377,600 15.19 8.53
00-10-19 14.81 15.31 14.69 617,300 15.19 8.53
00-10-18 14.88 14.94 14.75 381,000 14.81 8.32
00-10-17 15.06 15.13 14.81 497,500 14.88 8.35
Date Open High Low Vol Cls adjCls
00-10-16 14.94 15.25 14.88 272,300 15.06 8.46
00-10-13 14.81 15.13 14.63 551,300 14.81 8.32
00-10-12 15.25 15.31 14.75 545,900 14.81 8.32
00-10-11 15.19 15.44 15.19 350,000 15.31 8.60
00-10-10 15.38 15.38 15.25 161,200 15.31 8.60
00-10-09 15.50 15.63 15.13 176,600 15.38 8.63
00-10-06 15.56 15.75 15.06 196,100 15.31 8.60
00-10-05 15.69 15.69 15.25 291,500 15.44 8.67
00-10-04 15.88 16.00 15.56 249,500 15.63 8.78
Date Open High Low Vol Cls adjCls
00-10-03 15.94 16.06 15.75 638,600 15.81 8.88
00-10-02 16.00 16.13 15.94 734,200 15.94 8.95
00-09-29 15.56 15.94 15.44 460,600 15.81 8.88
00-09-28 14.88 15.69 14.81 394,500 15.38 8.63
00-09-27 14.50 15.00 14.50 448,200 14.88 8.35
00-09-26 14.56 14.75 14.44 373,500 14.44 8.11
00-09-25 14.69 14.94 14.38 342,800 14.50 8.14
00-09-22 14.44 14.81 14.31 582,000 14.75 8.28
00-09-21 14.88 14.88 14.19 559,300 14.25 8.00
Date Open High Low Vol Cls adjCls
00-09-20 14.88 15.00 14.56 598,300 14.81 8.32
00-09-19 14.88 14.88 14.50 1,373,100 14.88 8.35
00-09-18 15.25 15.25 14.63 626,300 14.69 8.25
00-09-15 15.50 15.56 15.13 633,600 15.25 8.56
00-09-14 15.94 15.94 15.13 673,000 15.56 8.74
00-09-13 15.69 15.88 15.63 670,300 15.88 8.92
00-09-12 15.25 15.88 14.88 2,376,900 15.63 8.78
00-09-11 18.56 18.81 18.50 261,200 18.56 10.42
00-09-08 18.88 19.13 18.56 257,800 18.69 10.50
Date Open High Low Vol Cls adjCls
00-09-07 18.50 19.25 18.50 402,100 18.88 10.60
00-09-06 17.94 18.31 17.88 255,100 18.31 10.28
00-09-05 17.50 17.94 17.44 374,000 17.75 9.97
00-09-01 17.75 17.88 17.25 288,900 17.50 9.83
00-08-31 17.69 18.06 17.63 567,000 17.69 9.93
00-08-30 17.75 17.81 17.38 252,100 17.50 9.83
00-08-29 17.88 18.00 17.69 221,300 17.75 9.97
00-08-28 18.56 18.63 17.94 356,300 18.00 10.11
00-08-25 18.88 18.88 18.56 127,400 18.69 10.50
Date Open High Low Vol Cls adjCls
00-08-24 18.69 19.00 18.63 279,200 18.63 10.46
00-08-23 18.94 19.00 18.63 368,000 18.81 10.57
00-08-22 19.06 19.38 18.94 183,900 19.19 10.71
00-08-21 19.00 19.06 18.75 117,300 18.94 10.57
00-08-18 19.13 19.50 19.06 147,200 19.13 10.68
00-08-17 19.75 19.75 19.13 147,100 19.31 10.78
00-08-16 19.63 19.63 19.31 126,900 19.56 10.92
00-08-15 19.69 19.69 19.31 203,400 19.56 10.92
00-08-14 19.69 19.88 19.44 225,300 19.56 10.92
Date Open High Low Vol Cls adjCls
00-08-11 19.19 19.44 19.00 197,900 19.44 10.85
00-08-10 19.44 19.44 18.81 191,100 18.94 10.57
00-08-09 19.06 19.25 18.88 337,800 19.25 10.75
00-08-08 18.50 19.06 18.44 396,400 19.06 10.64
00-08-07 18.31 18.44 18.13 350,900 18.44 10.30
00-08-04 17.88 18.19 17.81 209,400 18.13 10.12
00-08-03 18.00 18.00 17.75 273,900 17.88 9.98
00-08-02 18.13 18.13 17.63 308,100 18.00 10.05
00-08-01 17.44 17.94 17.44 256,200 17.88 9.98
Date Open High Low Vol Cls adjCls
00-07-31 16.88 17.69 16.88 435,100 17.50 9.77
00-07-28 17.00 17.38 16.56 530,100 16.88 9.42
00-07-27 17.00 17.56 16.75 669,000 17.06 9.53
00-07-26 17.56 17.63 17.25 404,800 17.38 9.70
00-07-25 17.88 17.88 17.50 586,100 17.50 9.77
00-07-24 17.88 17.88 17.63 197,900 17.88 9.98
00-07-21 17.88 17.88 17.56 599,200 17.75 9.91
00-07-20 17.94 18.06 17.25 850,900 17.50 9.77
00-07-19 18.00 18.00 17.69 387,600 17.81 9.95
Date Open High Low Vol Cls adjCls
00-07-18 18.06 18.06 17.75 339,700 18.00 10.05
00-07-17 18.06 18.13 17.88 348,300 17.97 10.03
00-07-14 18.63 18.63 18.06 318,100 18.19 10.16
00-07-13 18.13 18.13 17.88 644,600 18.00 10.05
00-07-12 18.44 18.56 18.00 550,100 18.13 10.12
00-07-11 19.13 19.13 18.06 842,400 18.44 10.30
00-07-10 16.94 18.13 16.94 563,400 17.88 9.98
00-07-07 17.25 17.75 16.84 726,200 17.06 9.53
00-07-06 17.06 17.25 16.88 457,600 17.13 9.56
Date Open High Low Vol Cls adjCls
00-07-05 17.00 17.06 16.75 394,300 16.94 9.46
00-07-03 16.31 17.06 16.31 221,800 17.06 9.53
00-06-30 16.75 16.81 16.25 999,700 16.50 9.21
00-06-29 16.31 17.00 16.13 484,700 17.00 9.49
00-06-28 16.88 17.06 16.00 1,096,300 16.08 8.98
00-06-27 16.19 16.25 15.94 1,247,100 16.13 9.00
00-06-26 16.19 16.50 15.94 741,700 16.06 8.97
00-06-23 16.44 16.50 15.88 1,209,800 15.94 8.90
00-06-22 15.38 16.25 15.38 1,352,000 16.19 9.04
Date Open High Low Vol Cls adjCls
00-06-21 17.25 17.25 15.06 4,036,500 15.31 8.55
00-06-20 18.94 19.13 18.81 267,100 19.00 10.61
00-06-19 19.13 19.31 18.75 500,200 19.06 10.64
00-06-16 19.56 19.63 19.06 435,400 19.19 10.71
00-06-15 19.63 19.88 19.50 240,900 19.56 10.92
00-06-14 19.31 19.75 19.31 331,700 19.38 10.82
00-06-13 19.19 19.44 19.13 626,100 19.13 10.68
00-06-12 19.25 19.75 19.13 334,900 19.28 10.77
00-06-09 19.06 19.38 19.00 461,500 19.22 10.73
Date Open High Low Vol Cls adjCls
00-06-08 19.56 19.56 19.25 436,000 19.28 10.77
00-06-07 19.75 19.75 19.25 611,600 19.53 10.91
00-06-06 20.75 20.75 19.75 388,400 19.78 11.05
00-06-05 21.13 21.19 20.50 245,500 20.78 11.60
00-06-02 20.88 21.31 20.75 572,100 21.16 11.81
00-06-01 20.00 20.56 20.00 535,200 20.28 11.32
00-05-31 19.50 20.50 19.38 746,200 20.03 11.19
00-05-30 19.38 19.88 19.00 748,800 19.28 10.77
00-05-26 19.81 19.94 19.31 343,100 19.44 10.85
Date Open High Low Vol Cls adjCls
00-05-25 19.25 19.88 19.25 363,400 19.56 10.92
00-05-24 19.75 19.81 19.00 357,600 19.31 10.78
00-05-23 19.81 19.88 19.50 284,100 19.69 10.99
00-05-22 19.88 20.00 19.13 493,700 19.63 10.96
00-05-19 20.06 20.19 18.75 501,800 19.31 10.78
00-05-18 20.38 20.44 19.81 246,100 20.31 11.34
00-05-17 20.19 20.31 19.94 346,000 20.25 11.31
00-05-16 19.81 20.63 19.81 395,800 20.31 11.29
00-05-15 19.75 20.19 19.63 329,500 19.75 10.97
Date Open High Low Vol Cls adjCls
00-05-12 20.38 20.38 19.63 450,800 19.75 10.97
00-05-11 20.13 21.00 20.00 263,000 20.56 11.43
00-05-10 20.00 20.31 19.69 221,700 20.06 11.15
00-05-09 19.94 20.31 19.63 359,800 20.00 11.11
00-05-08 20.56 20.56 19.63 165,100 19.94 11.08
00-05-05 20.88 20.88 20.06 281,900 20.50 11.39
00-05-04 20.81 21.19 20.19 307,500 20.94 11.63
00-05-03 21.00 21.00 20.44 303,200 20.81 11.56
00-05-02 21.88 21.88 20.75 264,800 20.94 11.63
Date Open High Low Vol Cls adjCls
00-05-01 21.13 22.00 20.94 344,800 21.75 12.09
00-04-28 21.31 21.44 20.69 423,500 21.38 11.88
00-04-27 21.75 21.75 21.06 549,100 21.38 11.88
00-04-26 22.38 22.38 21.69 540,100 21.75 12.09
00-04-25 21.75 22.38 21.69 611,200 22.25 12.36
00-04-24 21.69 21.94 21.13 408,100 21.69 12.05
00-04-20 21.00 21.94 20.88 382,500 21.50 11.95
00-04-19 21.56 21.56 20.94 209,400 21.25 11.81
00-04-18 21.25 22.00 20.94 578,500 21.44 11.91
Date Open High Low Vol