Lazard World Dividend & Income (LOR)

9.81
+0.055 (+0.561%)
Exchange
NYQ
Day Range
9.820 - 9.990
52 Week Range
7.310 - 10.210
Open
9.850
Avg. Vol
42,106
Short ratio
0.000
PEG Ratio
0.000
Earnings Share
-2.612

Lazard World Dividend & Income (LOR) Historicals

Date Open High Low Vol Cls adjCls
16-08-25 9.88 10.00 9.79 9,800 9.80 9.80
16-08-24 9.90 9.91 9.85 23,100 9.86 9.86
16-08-23 9.86 9.89 9.82 18,400 9.88 9.88
16-08-22 9.81 9.81 9.76 16,300 9.77 9.77
16-08-19 9.79 9.86 9.77 22,900 9.86 9.86
16-08-18 9.83 9.88 9.82 31,700 9.85 9.85
16-08-17 9.80 9.83 9.75 35,500 9.81 9.81
16-08-16 9.84 9.88 9.83 13,700 9.85 9.85
16-08-15 9.80 9.88 9.80 15,900 9.84 9.84
Date Open High Low Vol Cls adjCls
16-08-12 9.79 9.84 9.78 11,000 9.78 9.78
16-08-11 9.77 9.85 9.75 24,600 9.79 9.79
16-08-10 9.77 9.79 9.69 36,500 9.73 9.73
16-08-09 9.78 9.81 9.75 22,800 9.81 9.75
16-08-08 9.67 9.74 9.67 29,100 9.72 9.66
16-08-05 9.56 9.64 9.56 16,100 9.61 9.55
16-08-04 9.57 9.58 9.50 8,100 9.50 9.44
16-08-03 9.52 9.58 9.48 27,800 9.53 9.47
16-08-02 9.66 9.66 9.50 30,800 9.51 9.45
Date Open High Low Vol Cls adjCls
16-08-01 9.62 9.64 9.60 22,500 9.61 9.55
16-07-29 9.59 9.65 9.57 19,900 9.65 9.59
16-07-28 9.60 9.61 9.58 13,800 9.60 9.54
16-07-27 9.57 9.61 9.56 32,300 9.58 9.52
16-07-26 9.50 9.55 9.47 46,400 9.54 9.48
16-07-25 9.52 9.52 9.43 22,500 9.49 9.43
16-07-22 9.51 9.54 9.47 31,500 9.52 9.46
16-07-21 9.43 9.52 9.43 84,600 9.46 9.41
16-07-20 9.45 9.47 9.39 70,200 9.46 9.41
Date Open High Low Vol Cls adjCls
16-07-19 9.41 9.42 9.39 35,000 9.39 9.34
16-07-18 9.39 9.42 9.38 30,900 9.42 9.37
16-07-15 9.45 9.45 9.40 49,700 9.40 9.35
16-07-14 9.41 9.42 9.38 128,800 9.42 9.37
16-07-13 9.35 9.38 9.33 94,600 9.33 9.28
16-07-12 9.22 9.34 9.21 60,700 9.32 9.27
16-07-11 9.17 9.24 9.17 29,100 9.22 9.17
16-07-08 9.12 9.16 9.07 81,200 9.12 9.07
16-07-07 9.06 9.09 9.02 34,300 9.04 8.93
Date Open High Low Vol Cls adjCls
16-07-06 8.96 9.06 8.93 62,800 9.06 8.95
16-07-05 9.06 9.06 9.00 18,000 9.02 8.91
16-07-01 9.07 9.17 9.06 41,500 9.15 9.04
16-06-30 9.07 9.10 8.98 79,400 9.03 8.92
16-06-29 8.89 9.04 8.86 54,000 9.02 8.91
16-06-28 8.72 8.76 8.65 54,300 8.75 8.64
16-06-27 8.85 8.87 8.54 75,900 8.57 8.47
16-06-24 8.95 8.98 8.81 92,100 8.90 8.79
16-06-23 9.33 9.37 9.22 54,500 9.35 9.24
Date Open High Low Vol Cls adjCls
16-06-22 9.24 9.29 9.19 68,700 9.20 9.09
16-06-21 9.23 9.25 9.11 65,900 9.24 9.13
16-06-20 9.19 9.22 9.01 66,700 9.18 9.07
16-06-17 8.94 9.05 8.94 43,200 9.03 8.92
16-06-16 8.88 8.98 8.78 35,500 8.95 8.84
16-06-15 8.89 8.96 8.85 44,400 8.89 8.78
16-06-14 8.93 8.93 8.76 101,600 8.84 8.73
16-06-13 9.10 9.10 8.96 23,900 8.96 8.85
16-06-10 9.25 9.25 9.06 74,600 9.11 9.00
Date Open High Low Vol Cls adjCls
16-06-09 9.35 9.35 9.30 54,000 9.31 9.20
16-06-08 9.38 9.44 9.37 38,300 9.38 9.27
16-06-07 9.28 9.41 9.28 48,700 9.37 9.20
16-06-06 9.28 9.36 9.28 26,800 9.33 9.16
16-06-03 9.26 9.28 9.20 29,200 9.28 9.11
16-06-02 9.15 9.26 9.15 38,100 9.24 9.07
16-06-01 9.15 9.18 9.15 25,700 9.17 9.00
16-05-31 9.17 9.23 9.16 33,500 9.18 9.01
16-05-27 9.14 9.19 9.13 36,100 9.19 9.02
Date Open High Low Vol Cls adjCls
16-05-26 9.18 9.23 9.13 25,300 9.17 9.00
16-05-25 9.06 9.20 9.06 38,800 9.16 8.99
16-05-24 8.89 9.04 8.89 29,900 9.02 8.86
16-05-23 8.92 8.94 8.88 18,300 8.88 8.72
16-05-20 8.88 8.92 8.86 39,400 8.89 8.73
16-05-19 8.90 8.90 8.77 26,300 8.82 8.66
16-05-18 8.92 8.97 8.88 21,700 8.88 8.72
16-05-17 8.94 8.98 8.89 26,000 8.90 8.74
16-05-16 8.90 9.00 8.90 32,900 8.98 8.82
Date Open High Low Vol Cls adjCls
16-05-13 8.96 8.97 8.85 23,000 8.86 8.70
16-05-12 9.04 9.04 8.94 33,700 9.00 8.84
16-05-11 8.99 9.09 8.97 115,100 8.99 8.83
16-05-10 9.05 9.05 8.99 46,500 9.02 8.86
16-05-09 8.99 9.01 8.90 66,700 9.01 8.79
16-05-06 9.01 9.03 8.95 21,100 8.96 8.74
16-05-05 9.07 9.07 8.97 32,700 8.98 8.76
16-05-04 9.04 9.10 9.02 40,600 9.04 8.82
16-05-03 9.12 9.22 9.10 67,200 9.12 8.90
Date Open High Low Vol Cls adjCls
16-05-02 9.16 9.25 9.16 31,800 9.24 9.02
16-04-29 9.25 9.25 9.15 31,100 9.17 8.95
16-04-28 9.18 9.31 9.18 22,700 9.22 9.00
16-04-27 9.17 9.26 9.14 29,700 9.26 9.03
16-04-26 9.15 9.16 9.12 22,300 9.16 8.94
16-04-25 9.20 9.23 9.08 25,900 9.09 8.87
16-04-22 9.21 9.27 9.16 30,400 9.18 8.96
16-04-21 9.24 9.27 9.16 44,600 9.17 8.95
16-04-20 9.19 9.28 9.19 31,500 9.22 9.00
Date Open High Low Vol Cls adjCls
16-04-19 9.14 9.26 9.14 28,700 9.22 9.00
16-04-18 9.03 9.11 9.02 18,300 9.10 8.88
16-04-15 9.09 9.09 9.04 11,700 9.06 8.84
16-04-14 9.07 9.13 9.07 17,400 9.11 8.89
16-04-13 9.01 9.12 9.01 38,100 9.07 8.85
16-04-12 8.92 9.00 8.87 74,700 8.97 8.75
16-04-11 8.93 8.95 8.88 19,300 8.88 8.66
16-04-08 8.87 8.94 8.83 35,800 8.84 8.63
16-04-07 8.84 8.84 8.78 35,700 8.80 8.53
Date Open High Low Vol Cls adjCls
16-04-06 8.77 8.90 8.77 27,400 8.90 8.63
16-04-05 8.77 8.81 8.72 17,900 8.79 8.52
16-04-04 8.94 8.96 8.86 17,900 8.88 8.61
16-04-01 8.93 8.98 8.87 25,700 8.96 8.69
16-03-31 8.97 9.06 8.95 27,500 9.03 8.75
16-03-30 8.96 9.08 8.96 48,300 9.00 8.72
16-03-29 8.82 8.96 8.82 24,700 8.86 8.59
16-03-28 8.80 8.87 8.80 21,800 8.82 8.55
16-03-24 8.91 8.91 8.82 31,400 8.82 8.55
Date Open High Low Vol Cls adjCls
16-03-23 9.09 9.09 8.90 22,200 8.91 8.64
16-03-22 9.03 9.09 8.99 35,800 9.07 8.79
16-03-21 8.96 9.08 8.96 12,900 9.01 8.73
16-03-18 9.01 9.07 8.99 19,600 9.00 8.72
16-03-17 8.89 9.10 8.89 44,800 8.99 8.71
16-03-16 8.66 8.89 8.66 34,200 8.87 8.60
16-03-15 8.73 8.73 8.67 23,900 8.70 8.43
16-03-14 8.77 8.81 8.77 9,300 8.81 8.54
16-03-11 8.71 8.82 8.71 6,600 8.81 8.54
Date Open High Low Vol Cls adjCls
16-03-10 8.66 8.72 8.60 13,900 8.66 8.39
16-03-09 8.65 8.68 8.58 12,400 8.65 8.39
16-03-08 8.78 8.78 8.64 19,500 8.70 8.38
16-03-07 8.68 8.76 8.68 14,700 8.76 8.44
16-03-04 8.56 8.73 8.56 16,100 8.70 8.38
16-03-03 8.47 8.59 8.45 28,200 8.59 8.27
16-03-02 8.34 8.45 8.34 18,100 8.43 8.12
16-03-01 8.24 8.39 8.24 18,700 8.38 8.07
16-02-29 8.18 8.23 8.14 17,600 8.14 7.84
Date Open High Low Vol Cls adjCls
16-02-26 8.23 8.24 8.16 24,700 8.17 7.87
16-02-25 8.06 8.16 8.04 22,600 8.15 7.85
16-02-24 7.97 8.06 7.94 22,300 8.06 7.76
16-02-23 8.15 8.15 8.05 29,200 8.06 7.76
16-02-22 8.10 8.16 8.10 22,100 8.12 7.82
16-02-19 7.99 8.04 7.95 37,500 8.02 7.72
16-02-18 8.05 8.09 8.02 26,600 8.02 7.72
16-02-17 7.93 8.05 7.93 19,200 8.01 7.71
16-02-16 7.75 7.90 7.75 30,400 7.85 7.56
Date Open High Low Vol Cls adjCls
16-02-12 7.76 7.78 7.69 54,600 7.75 7.46
16-02-11 7.69 7.71 7.62 50,400 7.68 7.40
16-02-10 7.95 7.95 7.82 32,300 7.82 7.53
16-02-09 7.87 7.93 7.83 52,500 7.93 7.58
16-02-08 8.06 8.06 7.88 13,200 7.96 7.61
16-02-05 8.23 8.23 8.08 20,800 8.08 7.73
16-02-04 8.20 8.29 8.18 30,400 8.23 7.87
16-02-03 8.09 8.17 7.98 31,300 8.14 7.78
16-02-02 8.14 8.14 7.95 79,500 8.07 7.72
Date Open High Low Vol Cls adjCls
16-02-01 8.11 8.25 8.08 62,400 8.25 7.89
16-01-29 8.03 8.19 8.02 41,300 8.16 7.80
16-01-28 7.92 7.99 7.87 75,400 7.98 7.63
16-01-27 7.88 7.96 7.82 29,000 7.83 7.49
16-01-26 7.77 7.88 7.76 166,400 7.87 7.52
16-01-25 7.86 7.90 7.77 73,500 7.78 7.44
16-01-22 7.79 7.88 7.75 15,500 7.88 7.53
16-01-21 7.52 7.68 7.52 50,000 7.62 7.29
16-01-20 7.64 7.64 7.31 66,400 7.52 7.19
Date Open High Low Vol Cls adjCls
16-01-19 7.85 7.91 7.59 55,200 7.73 7.39
16-01-15 7.93 7.93 7.77 47,800 7.80 7.46
16-01-14 8.12 8.17 8.04 39,900 8.09 7.73
16-01-13 8.29 8.29 8.07 30,700 8.09 7.73
16-01-12 8.36 8.36 8.12 98,400 8.23 7.87
16-01-11 8.39 8.42 8.25 22,300 8.25 7.89
16-01-08 8.51 8.51 8.39 15,800 8.40 8.03
16-01-07 8.64 8.64 8.52 20,500 8.52 8.09
16-01-06 8.80 8.82 8.75 8,200 8.75 8.31
Date Open High Low Vol Cls adjCls
16-01-05 8.93 8.97 8.87 15,600 8.94 8.49
16-01-04 8.99 8.99 8.85 17,800 8.96 8.51
15-12-31 9.05 9.17 9.02 43,900 9.11 8.65
15-12-30 9.10 9.17 9.08 82,800 9.15 8.69
15-12-29 9.14 9.27 9.00 106,900 9.13 8.67
15-12-28 9.05 9.16 8.98 43,600 9.08 8.62
15-12-24 9.24 9.24 9.14 10,800 9.15 8.69
15-12-23 9.07 9.25 9.05 34,400 9.21 8.75
15-12-22 8.97 9.00 8.92 37,500 8.98 8.53
Date Open High Low Vol Cls adjCls
15-12-21 9.00 9.06 8.89 28,600 8.89 8.44
15-12-18 8.89 8.96 8.88 20,600 8.95 8.50
15-12-17 8.96 9.03 8.90 51,600 8.90 8.45
15-12-16 8.89 9.00 8.85 33,400 8.98 8.53
15-12-15 8.69 8.81 8.69 18,300 8.78 8.34
15-12-14 8.78 8.78 8.58 66,300 8.66 8.22
15-12-11 8.78 8.94 8.78 44,000 8.79 8.35
15-12-10 9.00 9.01 8.96 18,700 8.97 8.52
15-12-09 9.06 9.15 8.98 31,200 8.99 8.54
Date Open High Low Vol Cls adjCls
15-12-08 9.08 9.16 9.07 43,000 9.11 8.58
15-12-07 9.32 9.32 9.20 27,200 9.23 8.69
15-12-04 9.29 9.38 9.29 22,400 9.33 8.79
15-12-03 9.38 9.47 9.30 24,900 9.34 8.80
15-12-02 9.48 9.50 9.42 28,000 9.42 8.87
15-12-01 9.46 9.53 9.41 51,400 9.49 8.94
15-11-30 9.49 9.50 9.42 18,200 9.45 8.90
15-11-27 9.47 9.52 9.45 8,400 9.47 8.92
15-11-25 9.50 9.54 9.46 19,700 9.50 8.95
Date Open High Low Vol Cls adjCls
15-11-24 9.47 9.53 9.43 44,200 9.49 8.94
15-11-23 9.60 9.60 9.45 33,000 9.52 8.97
15-11-20 9.53 9.57 9.53 22,100 9.57 9.01
15-11-19 9.40 9.55 9.40 58,400 9.53 8.98
15-11-18 9.36 9.44 9.36 43,800 9.40 8.85
15-11-17 9.32 9.40 9.30 18,800 9.35 8.81
15-11-16 9.29 9.31 9.25 79,800 9.31 8.77
15-11-13 9.36 9.37 9.30 21,400 9.32 8.78
15-11-12 9.49 9.52 9.41 25,200 9.43 8.88
Date Open High Low Vol Cls adjCls
15-11-11 9.71 9.71 9.54 28,300 9.57 9.01
15-11-10 9.73 9.73 9.62 13,600 9.64 9.08
15-11-09 9.81 9.83 9.74 15,000 9.77 9.20
15-11-06 9.87 9.92 9.86 19,800 9.89 9.31
15-11-05 10.05 10.11 10.01 22,500 10.05 9.39
15-11-04 10.02 10.09 10.02 24,200 10.06 9.40
15-11-03 9.92 10.05 9.92 18,700 10.05 9.39
15-11-02 9.89 9.97 9.87 57,100 9.96 9.31
15-10-30 9.92 9.94 9.89 11,500 9.94 9.29
Date Open High Low Vol Cls adjCls
15-10-29 9.92 9.95 9.89 29,500 9.89 9.24
15-10-28 9.99 10.03 9.93 26,400 9.98 9.33
15-10-27 10.09 10.09 9.94 18,900 9.94 9.29
15-10-26 10.14 10.15 10.10 23,000 10.11 9.45
15-10-23 10.10 10.21 10.08 54,200 10.20 9.53
15-10-22 10.02 10.12 10.02 29,300 10.07 9.41
15-10-21 10.09 10.09 10.02 26,000 10.02 9.37
15-10-20 10.07 10.14 10.05 31,400 10.08 9.42
15-10-19 10.02 10.11 10.01 29,800 10.10 9.44
Date Open High Low Vol Cls adjCls
15-10-16 10.02 10.12 10.00 25,100 10.12 9.46
15-10-15 10.01 10.02 9.96 8,400 10.02 9.37
15-10-14 9.95 10.01 9.88 16,400 9.97 9.32
15-10-13 9.97 10.00 9.92 21,300 9.96 9.31
15-10-12 10.00 10.10 9.96 72,000 10.10 9.44
15-10-09 9.93 10.01 9.91 11,800 10.00 9.35
15-10-08 9.71 9.97 9.71 11,500 9.95 9.30
15-10-07 9.66 9.80 9.64 26,300 9.78 9.14
15-10-06 9.48 9.64 9.48 53,100 9.64 8.94
Date Open High Low Vol Cls adjCls
15-10-05 9.23 9.51 9.23 25,600 9.51 8.82
15-10-02 9.00 9.25 8.97 51,400 9.23 8.56
15-10-01 9.10 9.14 9.03 16,600 9.08 8.42
15-09-30 9.10 9.13 9.01 45,000 9.11 8.45
15-09-29 9.10 9.13 9.00 29,300 9.00 8.35
15-09-28 9.27 9.30 9.15 41,900 9.16 8.49
15-09-25 9.46 9.50 9.31 26,600 9.36 8.68
15-09-24 9.39 9.42 9.32 35,500 9.40 8.72
15-09-23 9.52 9.58 9.42 22,100 9.47 8.78
Date Open High Low Vol Cls adjCls
15-09-22 9.54 9.56 9.44 26,900 9.51 8.82
15-09-21 9.75 9.75 9.68 22,200 9.74 9.03
15-09-18 9.70 9.77 9.64 19,100 9.75 9.04
15-09-17 9.69 9.88 9.66 36,600 9.85 9.13
15-09-16 9.66 9.77 9.51 29,800 9.76 9.05
15-09-15 9.46 9.62 9.46 10,500 9.62 8.92
15-09-14 9.50 9.53 9.43 37,700 9.43 8.74
15-09-11 9.56 9.57 9.48 15,400 9.57 8.87
15-09-10 9.59 9.67 9.53 46,800 9.64 8.94
Date Open High Low Vol Cls adjCls
15-09-09 9.75 9.75 9.61 46,300 9.64 8.94
15-09-08 9.69 9.72 9.66 16,900 9.72 8.94
15-09-04 9.61 9.67 9.56 6,600 9.57 8.80
15-09-03 9.74 9.80 9.71 6,500 9.74 8.96
15-09-02 9.79 9.79 9.61 20,300 9.67 8.90
15-09-01 9.65 9.72 9.63 23,100 9.64 8.87
15-08-31 9.86 9.98 9.83 13,400 9.89 9.10
15-08-28 9.85 9.98 9.85 28,200 9.92 9.13
15-08-27 9.78 9.95 9.78 36,700 9.88 9.09
Date Open High Low Vol Cls adjCls
15-08-26 9.63 9.65 9.46 74,700 9.65 8.88
15-08-25 9.54 9.65 9.49 59,200 9.49 8.73
15-08-24 10.33 10.43 9.14 64,300 9.14 8.41
15-08-21 10.33 10.43 9.86 58,500 9.96 9.16
15-08-20 10.33 10.47 10.17 95,800 10.43 9.60
15-08-19 10.50 10.50 10.41 38,000 10.46 9.62
15-08-18 10.66 10.66 10.49 113,600 10.63 9.78
15-08-17 10.64 10.72 10.63 22,700 10.72 9.86
15-08-14 10.74 10.75 10.58 29,400 10.75 9.89
Date Open High Low Vol Cls adjCls
15-08-13 10.75 10.79 10.68 47,200 10.78 9.92
15-08-12 10.77 10.81 10.66 33,400 10.80 9.94
15-08-11 10.93 10.94 10.80 35,700 10.87 10.00
15-08-10 10.95 11.03 10.95 15,200 11.01 10.13
15-08-07 11.07 11.07 11.00 16,500 11.01 10.06
15-08-06 11.21 11.21 11.10 11,700 11.12 10.16
15-08-05 11.21 11.25 11.19 21,000 11.22 10.25
15-08-04 11.24 11.28 11.16 28,000 11.18 10.22
15-08-03 11.24 11.27 11.17 11,400 11.21 10.24
Date Open High Low Vol Cls adjCls
15-07-31 11.23 11.31 11.23 27,000 11.25 10.28
15-07-30 11.17 11.24 11.17 11,200 11.21 10.24
15-07-29 11.16 11.28 11.16 18,400 11.28 10.31
15-07-28 11.16 11.18 11.08 28,100 11.17 10.21
15-07-27 11.25 11.26 11.10 15,800 11.10 10.14
15-07-24 11.43 11.45 11.26 18,100 11.32 10.34
15-07-23 11.53 11.57 11.45 23,300 11.46 10.47
15-07-22 11.50 11.54 11.47 13,900 11.52 10.53
15-07-21 11.58 11.59 11.50 23,800 11.56 10.56
Date Open High Low Vol Cls adjCls
15-07-20 11.63 11.65 11.59 15,500 11.65 10.64
15-07-17 11.67 11.74 11.65 6,600 11.65 10.64
15-07-16 11.64 11.75 11.63 22,900 11.73 10.72
15-07-15 11.68 11.69 11.62 25,900 11.62 10.62
15-07-14 11.65 11.73 11.65 15,200 11.72 10.71
15-07-13 11.55 11.69 11.55 13,200 11.69 10.68
15-07-10 11.54 11.57 11.40 11,900 11.54 10.54
15-07-09 11.48 11.52 11.36 7,800 11.36 10.38
15-07-08 11.48 11.48 11.38 15,400 11.38 10.33
Date Open High Low Vol Cls adjCls
15-07-07 11.64 11.64 11.49 13,900 11.60 10.53
15-07-06 11.68 11.68 11.57 11,100 11.67 10.59
15-07-02 11.76 11.85 11.74 16,700 11.78 10.69
15-07-01 11.72 11.82 11.68 29,000 11.76 10.67
15-06-30 11.73 11.85 11.66 48,800 11.66 10.58
15-06-29 11.77 11.98 11.68 42,000 11.68 10.60
15-06-26 12.09 12.12 11.89 48,700 11.91 10.81
15-06-25 12.21 12.21 12.10 21,900 12.10 10.98
15-06-24 12.20 12.21 12.11 25,600 12.15 11.03
Date Open High Low Vol Cls adjCls
15-06-23 12.18 12.26 12.07 28,200 12.26 11.13
15-06-22 12.16 12.16 12.07 17,200 12.16 11.04
15-06-19 12.06 12.07 11.99 25,800 12.04 10.93
15-06-18 12.04 12.13 11.97 9,700 12.11 10.99
15-06-17 11.99 12.02 11.93 11,200 12.02 10.91
15-06-16 11.93 12.00 11.89 11,500 11.99 10.88
15-06-15 11.94 11.99 11.92 19,900 11.99 10.88
15-06-12 11.99 12.07 11.99 17,100 12.05 10.94
15-06-11 12.06 12.17 12.01 15,200 12.07 10.95
Date Open High Low Vol Cls adjCls
15-06-10 12.06 12.19 12.04 20,000 12.08 10.96
15-06-09 12.18 12.18 12.03 25,000 12.06 10.88
15-06-08 12.24 12.24 12.15 12,600 12.18 10.98
15-06-05 12.34 12.34 12.23 13,400 12.23 11.03
15-06-04 12.35 12.47 12.33 10,700 12.36 11.15
15-06-03 12.42 12.50 12.42 9,000 12.46 11.24
15-06-02 12.40 12.49 12.38 22,500 12.43 11.21
15-06-01 12.38 12.41 12.35 17,500 12.37 11.16
15-05-29 12.48 12.48 12.35 16,300 12.38 11.17
Date Open High Low Vol Cls adjCls
15-05-28 12.52 12.58 12.48 19,200 12.54 11.31
15-05-27 12.44 12.60 12.40 23,800 12.57 11.34
15-05-26 12.62 12.62 12.37 27,000 12.45 11.23
15-05-22 12.75 12.75 12.66 19,900 12.71 11.46
15-05-21 12.71 12.77 12.71 24,400 12.74 11.49
15-05-20 12.72 12.75 12.65 40,600 12.75 11.50
15-05-19 12.72 12.74 12.31 32,800 12.71 11.46
15-05-18 12.64 12.76 12.63 23,800 12.72 11.47
15-05-15 12.65 12.76 12.64 42,400 12.74 11.49
Date Open High Low Vol Cls adjCls
15-05-14 12.76 12.77 12.64 47,200 12.69 11.44
15-05-13 12.65 12.73 12.55 32,100 12.64 11.40
15-05-12 12.52 12.64 12.47 28,400 12.62 11.38
15-05-11 12.68 12.68 12.59 43,800 12.64 11.40
15-05-08 12.69 12.76 12.68 26,500 12.69 11.44
15-05-07 12.70 12.74 12.65 32,300 12.70 11.39
15-05-06 12.80 12.90 12.70 23,300 12.74 11.42
15-05-05 12.90 12.94 12.74 20,100 12.84 11.51
15-05-04 12.91 13.00 12.91 18,300 12.92 11.58
Date Open High Low Vol Cls adjCls
15-05-01 12.91 13.02 12.90 5,200 12.96 11.62
15-04-30 12.98 12.99 12.89 7,700 12.91 11.57
15-04-29 13.00 13.06 12.98 12,400 13.00 11.65
15-04-28 13.08 13.11 12.96 20,700 13.05 11.70
15-04-27 13.05 13.16 13.00 17,800 13.04 11.69
15-04-24 12.92 13.06 12.92 16,500 13.06 11.71
15-04-23 12.91 12.97 12.86 14,400 12.92 11.58
15-04-22 12.81 12.94 12.79 12,200 12.94 11.60
15-04-21 12.93 12.93 12.85 7,200 12.85 11.52
Date Open High Low Vol Cls adjCls
15-04-20 12.84 12.96 12.83 23,400 12.89 11.56
15-04-17 12.88 12.91 12.70 25,500 12.88 11.55
15-04-16 12.89 13.03 12.86 24,000 13.01 11.66
15-04-15 12.82 13.01 12.82 40,800 13.01 11.66
15-04-14 12.79 12.87 12.71 23,200 12.84 11.51
15-04-13 12.80 12.83 12.73 31,100 12.80 11.47
15-04-10 12.75 12.87 12.75 10,200 12.84 11.51
15-04-09 12.68 12.79 12.66 19,500 12.78 11.46
15-04-08 12.79 12.79 12.66 12,400 12.71 11.39
Date Open High Low Vol Cls adjCls
15-04-07 12.75 12.89 12.75 30,500 12.78 11.39
15-04-06 12.68 12.80 12.63 17,700 12.80 11.41
15-04-02 12.60 12.71 12.56 12,200 12.65 11.27
15-04-01 12.64 12.64 12.52 13,100 12.59 11.22
15-03-31 12.58 12.64 12.56 25,900 12.64 11.26
15-03-30 12.59 12.73 12.59 17,800 12.62 11.25
15-03-27 12.59 12.65 12.52 12,500 12.61 11.24
15-03-26 12.58 12.62 12.54 14,800 12.60 11.23
15-03-25 12.72 12.75 12.62 21,000 12.66 11.28
Date Open High Low Vol Cls adjCls
15-03-24 12.78 12.78 12.67 16,900 12.72 11.34
15-03-23 12.67 12.78 12.66 19,300 12.76 11.37
15-03-20 12.63 12.67 12.54 14,700 12.64 11.26
15-03-19 12.46 12.54 12.42 31,900 12.54 11.17
15-03-18 12.32 12.53 12.29 10,700 12.51 11.15
15-03-17 12.34 12.42 12.26 20,400 12.29 10.95
15-03-16 12.36 12.46 12.33 19,300 12.35 11.01
15-03-13 12.45 12.45 12.32 19,600 12.35 11.01
15-03-12 12.43 12.51 12.40 26,000 12.49 11.13
Date Open High Low Vol Cls adjCls
15-03-11 12.51 12.51 12.42 12,500 12.44 11.09
15-03-10 12.60 12.60 12.45 44,500 12.53 11.17
15-03-09 12.80 12.80 12.73 19,500 12.74 11.29
15-03-06 12.95 12.97 12.81 24,000 12.85 11.38
15-03-05 12.98 13.00 12.97 12,400 12.97 11.49
15-03-04 12.98 13.00 12.95 15,600 12.98 11.50
15-03-03 13.11 13.11 12.99 20,500 13.08 11.59
15-03-02 13.02 13.17 13.02 21,500 13.17 11.67
15-02-27 12.98 13.08 12.93 24,800 13.02 11.53
Date Open High Low Vol Cls adjCls
15-02-26 13.02 13.02 12.95 24,700 12.96 11.48
15-02-25 12.97 13.07 12.97 27,400 13.04 11.55
15-02-24 12.98 13.05 12.97 21,200 13.03 11.54
15-02-23 12.87 13.03 12.87 34,400 12.96 11.48
15-02-20 12.89 13.07 12.79 27,900 12.96 11.48
15-02-19 12.80 12.91 12.80 31,100 12.88 11.41
15-02-18 12.92 12.97 12.75 69,700 12.88 11.41
15-02-17 13.08 13.08 12.81 126,300 12.93 11.45
15-02-13 13.07 13.10 12.97 11,200 13.08 11.59
Date Open High Low Vol Cls adjCls
15-02-12 13.01 13.05 12.98 16,800 13.02 11.53
15-02-11 12.91 13.03 12.86 21,800 12.90 11.43
15-02-10 13.00 13.04 12.96 15,200 12.99 11.51
15-02-09 13.00 13.12 13.00 14,700 13.04 11.48
15-02-06 13.08 13.20 13.04 24,300 13.05 11.49
15-02-05 13.02 13.16 12.98 11,400 13.09 11.53
15-02-04 12.99 13.10 12.96 15,500 13.02 11.47
15-02-03 12.93 13.07 12.93 13,100 13.07 11.51
15-02-02 12.70 12.86 12.70 16,200 12.86 11.33
Date Open High Low Vol Cls adjCls
15-01-30 12.79 13.01 12.75 23,700 12.75 11.23
15-01-29 12.92 13.02 12.83 20,300 13.02 11.47
15-01-28 13.01 13.07 12.86 25,300 12.86 11.33
15-01-27 12.95 13.06 12.87 11,600 13.04 11.48
15-01-26 13.00 13.11 13.00 27,900 13.11 11.55
15-01-23 13.08 13.12 13.03 15,500 13.08 11.52
15-01-22 12.94 13.08 12.83 19,000 13.05 11.49
15-01-21 12.79 12.85 12.68 36,000 12.85 11.32
15-01-20 12.73 12.88 12.70 36,300 12.77 11.25
Date Open High Low Vol Cls adjCls
15-01-16 12.53 12.83 12.53 27,500 12.83 11.30
15-01-15 12.58 12.69 12.54 33,300 12.59 11.09
15-01-14 12.55 12.71 12.52 27,900 12.65 11.14
15-01-13 12.80 12.94 12.55 86,900 12.68 11.17
15-01-12 12.84 12.88 12.67 70,900 12.76 11.24
15-01-09 12.97 12.98 12.76 54,100 12.93 11.39
15-01-08 12.68 12.98 12.68 38,800 12.98 11.43
15-01-07 12.63 12.74 12.57 55,500 12.72 11.14
15-01-06 12.67 12.72 12.49 45,900 12.52 10.96
Date Open High Low Vol Cls adjCls
15-01-05 13.10 13.10 12.64 48,500 12.66 11.08
15-01-02 13.05 13.15 12.88 64,100 13.09 11.46
14-12-31 13.14 13.19 12.95 75,100 13.10 11.47
14-12-30 13.06 13.15 12.94 66,400 13.15 11.51
14-12-29 13.32 13.33 13.17 45,900 13.18 11.54
14-12-26 13.46 13.49 13.14 49,800 13.22 11.57
14-12-24 13.38 13.44 13.18 17,600 13.42 11.75
14-12-23 13.49 13.49 13.26 51,000 13.40 11.73
14-12-22 13.32 13.49 13.21 39,000 13.49 11.81
Date Open High Low Vol Cls adjCls
14-12-19 13.40 13.50 13.21 35,500 13.46 11.78
14-12-18 13.41 13.50 13.22 17,100 13.41 11.74
14-12-17 13.02 13.37 12.84 42,900 13.37 11.70
14-12-16 13.01 13.25 12.82 50,000 12.85 11.25
14-12-15 13.54 13.54 13.11 16,500 13.11 11.48
14-12-12 13.57 13.81 13.25 23,200 13.49 11.81
14-12-11 14.10 14.10 13.67 19,800 13.67 11.97
14-12-10 13.85 14.16 13.83 50,300 14.16 12.40
14-12-09 14.05 14.06 13.86 9,200 13.86 12.06
Date Open High Low Vol Cls adjCls
14-12-08 14.18 14.23 14.10 16,400 14.10 12.27
14-12-05 14.03 14.26 13.99 11,700 14.17 12.33
14-12-04 14.39 14.39 14.09 11,600 14.09 12.26
14-12-03 14.32 14.50 14.12 14,900 14.38 12.51
14-12-02 14.35 14.35 14.07 7,300 14.28 12.42
14-12-01 14.45 14.59 14.18 15,000 14.28 12.42
14-11-28 14.42 14.71 14.33 6,800 14.58 12.68
14-11-26 14.51 14.63 14.48 8,200 14.48 12.60
14-11-25 14.40 14.62 14.22 19,300 14.58 12.68
Date Open High Low Vol Cls adjCls
14-11-24 14.55 14.71 14.25 24,800 14.26 12.41
14-11-21 14.30 14.61 14.04 17,100 14.61 12.71
14-11-20 14.02 14.23 13.93 9,700 14.23 12.38
14-11-19 14.17 14.18 13.96 16,800 14.08 12.25
14-11-18 14.03 14.27 13.87 13,900 14.19 12.34
14-11-17 14.17 14.17 13.95 22,900 14.06 12.23
14-11-14 14.18 14.22 14.10 4,100 14.19 12.34
14-11-13 14.23 14.31 14.16 18,400 14.17 12.33
14-11-12 14.23 14.30 14.12 10,800 14.17 12.33
Date Open High Low Vol Cls adjCls
14-11-11 14.14 14.37 14.14 15,500 14.31 12.37
14-11-10 14.41 14.41 14.20 26,500 14.22 12.30
14-11-07 14.67 14.67 14.50 23,000 14.54 12.57
14-11-06 14.63 14.83 14.34 22,100 14.66 12.68
14-11-05 14.47 14.65 14.26 9,300 14.59 12.62
14-11-04 14.61 14.62 14.35 8,300 14.44 12.49
14-11-03 14.43 14.62 14.43 7,000 14.58 12.61
14-10-31 14.34 14.47 14.27 19,900 14.39 12.44
14-10-30 14.44 14.50 14.09 17,100 14.23 12.31
Date Open High Low Vol Cls adjCls
14-10-29 14.20 14.40 14.16 10,900 14.40 12.45
14-10-28 14.18 14.29 13.85 12,700 14.13 12.22
14-10-27 14.26 14.31 13.99 11,800 14.17 12.25
14-10-24 14.43 14.59 14.26 15,400 14.30 12.37
14-10-23 14.29 14.67 14.29 22,800 14.35 12.41
14-10-22 14.24 14.34 14.16 25,700 14.26 12.33
14-10-21 13.93 14.20 13.83 12,400 14.19 12.27
14-10-20 13.81 14.00 13.74 13,100 13.94 12.05
14-10-17 13.77 13.88 13.63 19,700 13.79 11.92
Date Open High Low Vol Cls adjCls
14-10-16 13.17 13.70 13.10 39,800 13.69 11.84
14-10-15 13.66 13.66 13.06 25,500 13.24 11.45
14-10-14 13.69 13.80 13.67 23,000 13.70 11.85
14-10-13 13.89 13.90 13.55 28,500 13.57 11.73
14-10-10 14.19 14.20 13.79 13,300 13.90 12.02
14-10-09 14.31 14.38 14.00 18,300 14.17 12.25
14-10-08 14.31 14.37 14.24 12,300 14.36 12.42
14-10-07 14.32 14.40 14.29 11,800 14.37 12.35
14-10-06 14.21 14.45 14.21 21,300 14.38 12.36
Date Open High Low Vol Cls adjCls
14-10-03 13.93 14.19 13.93 13,200 14.16 12.17
14-10-02 14.05 14.05 13.78 19,400 13.89 11.94
14-10-01 14.30 14.40 14.06 20,400 14.11 12.13
14-09-30 14.45 14.45 14.24 16,300 14.32 12.31
14-09-29 14.36 14.40 14.33 7,100 14.39 12.37
14-09-26 14.55 14.77 14.27 66,900 14.48 12.45
14-09-25 14.70 14.81 14.51 13,300 14.56 12.52
14-09-24 14.59 14.79 14.58 23,400 14.69 12.63
14-09-23 14.75 14.77 14.50 49,200 14.51 12.47
Date Open High Low Vol Cls adjCls
14-09-22 14.89 15.01 14.60 40,200 14.69 12.63
14-09-19 15.16 15.33 14.76 35,700 14.87 12.78
14-09-18 15.21 15.34 15.09 10,900 15.19 13.06
14-09-17 15.21 15.30 15.05 21,500 15.15 13.02
14-09-16 15.40 15.69 15.06 51,400 15.06 12.95
14-09-15 15.60 15.64 15.36 37,300 15.45 13.28
14-09-12 16.00 16.00 15.45 15,500 15.45 13.28
14-09-11 16.05 16.05 15.61 22,800 15.62 13.43
14-09-10 15.90 15.98 15.67 19,400 15.98 13.74
Date Open High Low Vol Cls adjCls
14-09-09 15.88 16.10 15.83 17,600 16.10 13.77
14-09-08 15.97 15.99 15.91 13,100 15.93 13.62
14-09-05 15.94 16.00 15.89 10,000 15.98 13.66
14-09-04 15.85 15.98 15.80 17,600 15.96 13.65
14-09-03 15.89 15.89 15.76 8,600 15.80 13.51
14-09-02 15.87 15.98 15.72 16,300 15.80 13.51
14-08-29 15.76 15.81 15.65 8,000 15.79 13.50
14-08-28 15.59 15.73 15.57 22,700 15.70 13.42
14-08-27 15.79 16.10 15.69 24,700 15.71 13.43
Date Open High Low Vol Cls adjCls
14-08-26 15.95 15.95 15.64 34,800 15.69 13.41
14-08-25 16.02 16.06 15.72 40,700 16.04 13.71
14-08-22 16.14 16.14 16.05 23,900 16.10 13.77
14-08-21 16.23 16.32 15.97 44,100 16.19 13.84
14-08-20 15.72 16.14 15.71 40,700 16.07 13.74
14-08-19 15.43 15.76 15.43 32,500 15.75 13.47
14-08-18 15.43 15.53 15.31 20,400 15.44 13.20
14-08-15 15.56 15.61 15.25 24,200 15.25 13.04
14-08-14 15.54 15.74 15.51 12,100 15.54 13.29
Date Open High Low Vol Cls adjCls
14-08-13 15.60 15.75 15.51 24,000 15.59 13.33
14-08-12 15.35 15.79 15.35 25,100 15.61 13.35
14-08-11 15.37 15.46 15.31 48,700 15.35 13.12
14-08-08 15.31 15.37 15.12 19,300 15.26 13.05
14-08-07 15.60 15.67 15.37 30,200 15.37 13.07
14-08-06 15.70 15.70 15.60 26,000 15.60 13.26
14-08-05 15.93 15.93 15.63 28,400 15.69 13.34
14-08-04 15.81 15.96 15.74 18,000 15.96 13.57
14-08-01 15.72 15.78 15.62 16,700 15.74 13.38
Date Open High Low Vol Cls adjCls
14-07-31 15.90 15.90 15.63 11,500 15.77 13.41
14-07-30 15.95 15.97 15.85 10,400 15.92 13.54
14-07-29 15.92 15.93 15.83 20,600 15.84 13.47
14-07-28 15.99 15.99 15.79 15,600 15.83 13.46
14-07-25 16.03 16.03 15.66 16,500 15.97 13.58
14-07-24 16.06 16.06 15.95 65,900 16.00 13.60
14-07-23 15.83 15.98 15.67 15,400 15.97 13.58
14-07-22 15.67 15.78 15.60 15,800 15.75 13.39
14-07-21 15.85 15.88 15.51 36,900 15.54 13.21
Date Open High Low Vol Cls adjCls
14-07-18 15.92 15.92 15.81 19,800 15.89 13.51
14-07-17 15.87 15.99 15.78 19,100 15.83 13.46
14-07-16 15.97 16.00 15.77 18,700 15.86 13.48
14-07-15 15.98 16.00 15.87 28,900 15.93 13.54
14-07-14 15.88 16.03 15.60 23,800 15.94 13.55
14-07-11 15.64 15.82 15.56 20,800 15.76 13.40
14-07-10 15.94 15.94 15.56 57,100 15.65 13.31
14-07-09 15.99 16.01 15.72 86,000 16.00 13.60
14-07-08 15.84 16.40 15.73 67,200 16.16 13.67
Date Open High Low Vol Cls adjCls
14-07-07 15.46 16.10 15.33 148,600 15.98 13.51
14-07-03 15.46 15.46 15.31 31,500 15.46 13.07
14-07-02 15.44 15.44 15.17 38,700 15.42 13.04
14-07-01 15.19 15.44 15.11 24,700 15.43 13.05
14-06-30 15.04 15.23 15.04 30,800 15.19 12.85
14-06-27 15.02 15.22 15.02 30,000 15.15 12.81
14-06-26 14.93 15.03 14.93 27,000 15.02 12.70
14-06-25 14.92 15.00 14.88 11,300 15.00 12.69
14-06-24 14.89 14.95 14.84 19,300 14.89 12.59
Date Open High Low Vol Cls adjCls
14-06-23 14.96 14.97 14.85 22,700 14.85 12.56
14-06-20 14.96 14.96 14.86 20,500 14.90 12.60
14-06-19 14.81 14.92 14.81 29,500 14.89 12.59
14-06-18 14.99 14.99 14.67 89,700 14.80 12.52
14-06-17 14.97 15.00 14.88 26,500 15.00 12.69
14-06-16 15.00 15.00 14.94 6,800 14.98 12.67
14-06-13 14.86 14.98 14.86 7,800 14.96 12.65
14-06-12 14.92 14.99 14.83 8,700 14.90 12.60
14-06-11 14.98 14.98 14.87 17,600 14.92 12.62
Date Open High Low Vol Cls adjCls
14-06-10 14.84 14.94 14.81 26,700 14.93 12.63
14-06-09 14.87 14.98 14.87 49,700 14.89 12.52
14-06-06 14.80 14.97 14.80 64,900 14.90 12.53
14-06-05 14.82 14.98 14.77 45,300 14.81 12.45
14-06-04 15.04 15.04 14.83 37,500 14.85 12.49
14-06-03 15.04 15.04 15.00 19,800 15.00 12.61
14-06-02 15.00 15.06 14.96 15,400 15.05 12.65
14-05-30 15.00 15.00 14.96 12,300 15.00 12.61
14-05-29 14.95 15.00 14.94 25,500 14.97 12.59
Date Open High Low Vol Cls adjCls
14-05-28 14.89 14.94 14.80 51,900 14.93 12.55
14-05-27 14.78 14.89 14.78 29,200 14.88 12.51
14-05-23 14.75 14.82 14.68 25,600 14.82 12.46
14-05-22 14.61 14.73 14.61 30,200 14.72 12.38
14-05-21 14.50 14.64 14.49 42,000 14.64 12.31
14-05-20 14.52 14.54 14.43 15,000 14.50 12.19
14-05-19 14.37 14.51 14.34 26,900 14.50 12.19
14-05-16 14.37 14.46 14.29 19,100 14.45 12.15
14-05-15 14.48 14.48 14.29 26,800 14.39 12.10
Date Open High Low Vol Cls adjCls
14-05-14 14.46 14.51 14.43 32,000 14.48 12.17
14-05-13 14.45 14.50 14.45 18,400 14.50 12.19
14-05-12 14.48 14.49 14.41 21,400 14.46 12.16
14-05-09 14.54 14.54 14.40 15,900 14.41 12.12
14-05-08 14.37 14.51 14.31 27,800 14.50 12.19
14-05-07 14.40 14.43 14.31 24,900 14.41 12.04
14-05-06 14.36 14.40 14.27 46,100 14.36 12.00
14-05-05 14.20 14.37 14.20 20,700 14.33 11.98
14-05-02 14.29 14.37 14.23 56,500 14.30 11.95
Date Open High Low Vol Cls adjCls
14-05-01 14.26 14.36 14.24 27,500 14.34 11.98
14-04-30 14.27 14.31 14.22 15,000 14.29 11.94
14-04-29 14.17 14.30 14.17 19,700 14.29 11.94
14-04-28 14.08 14.17 14.01 30,000 14.16 11.83
14-04-25 14.09 14.12 14.00 58,000 14.06 11.75
14-04-24 14.06 14.09 14.01 16,400 14.04 11.73
14-04-23 14.12 14.13 14.03 19,100 14.05 11.74
14-04-22 14.15 14.19 14.08 42,500 14.08 11.77
14-04-21 14.09 14.13 14.05 9,400 14.11 11.79
Date Open High Low Vol Cls adjCls
14-04-17 13.98 14.10 13.97 14,300 14.07 11.76
14-04-16 13.98 14.04 13.93 21,600 13.97 11.68
14-04-15 13.96 14.02 13.85 19,500 13.94 11.65
14-04-14 14.06 14.06 13.93 16,800 13.96 11.67
14-04-11 13.97 14.00 13.89 23,700 13.94 11.65
14-04-10 14.04 14.14 13.96 61,900 13.96 11.67
14-04-09 14.03 14.11 14.02 51,600 14.06 11.75
14-04-08 13.94 14.04 13.94 29,900 14.03 11.65
14-04-07 13.95 14.08 13.88 77,300 13.88 11.53
Date Open High Low Vol Cls adjCls
14-04-04 14.03 14.18 14.03 72,100 14.03 11.65
14-04-03 14.11 14.13 14.00 22,100 14.02 11.65
14-04-02 14.03 14.07 13.99 36,200 14.05 11.67
14-04-01 13.99 14.05 13.95 48,100 14.02 11.65
14-03-31 13.85 13.99 13.85 40,400 13.93 11.57
14-03-28 13.82 13.93 13.82 37,400 13.83 11.49
14-03-27 13.72 13.85 13.71 22,100 13.77 11.44
14-03-26 13.70 13.89 13.70 26,900 13.73 11.40
14-03-25 13.55 13.73 13.55 13,900 13.69 11.37
Date Open High Low Vol Cls adjCls
14-03-24 13.59 13.60 13.49 20,200 13.50 11.21
14-03-21 13.62 13.72 13.56 32,400 13.60 11.30
14-03-20 13.51 13.61 13.43 25,100 13.55 11.26
14-03-19 13.62 13.69 13.48 22,200 13.53 11.24
14-03-18 13.55 13.72 13.55 33,500 13.62 11.31
14-03-17 13.51 13.67 13.51 72,400 13.51 11.22
14-03-14 13.48 13.59 13.45 21,800 13.51 11.22
14-03-13 13.69 13.69 13.46 22,600 13.50 11.21
14-03-12 13.61 13.66 13.60 30,200 13.60 11.30
Date Open High Low Vol Cls adjCls
14-03-11 13.75 13.85 13.61 23,500 13.62 11.31
14-03-10 13.88 13.93 13.71 14,700 13.78 11.45
14-03-07 14.00 14.01 13.93 15,200 13.98 11.54
14-03-06 13.92 13.99 13.92 15,500 13.96 11.52
14-03-05 13.73 13.84 13.73 13,600 13.83 11.42
14-03-04 13.82 13.96 13.56 45,000 13.76 11.36
14-03-03 13.74 13.79 13.65 19,400 13.71 11.32
14-02-28 13.75 13.94 13.72 21,000 13.89 11.47
14-02-27 13.86 13.91 13.52 25,500 13.75 11.35
Date Open High Low Vol Cls adjCls
14-02-26 13.80 13.86 13.73 15,900 13.86 11.44
14-02-25 13.80 13.83 13.70 10,500 13.73 11.33
14-02-24 13.72 13.87 13.69 22,200 13.80 11.39
14-02-21 13.65 13.75 13.65 37,700 13.70 11.31
14-02-20 13.64 13.75 13.64 19,200 13.69 11.30
14-02-19 13.80 13.83 13.69 24,600 13.69 11.30
14-02-18 13.80 13.89 13.76 10,100 13.81 11.40
14-02-14 13.63 13.79 13.61 17,300 13.79 11.38
14-02-13 13.59 13.68 13.39 17,400 13.65 11.27
Date Open High Low Vol Cls adjCls
14-02-12 13.72 13.72 13.61 10,700 13.65 11.27
14-02-11 13.51 13.69 13.46 40,200 13.68 11.29
14-02-10 13.54 13.54 13.38 18,100 13.53 11.17
14-02-07 13.39 13.59 13.39 23,900 13.59 11.15
14-02-06 13.16 13.44 13.16 27,600 13.35 10.95
14-02-05 13.12 13.26 13.09 33,200 13.20 10.83
14-02-04 13.08 13.17 13.02 23,000 13.13 10.77
14-02-03 13.40 13.40 13.01 45,300 13.09 10.74
14-01-31 13.39 13.43 13.28 16,800 13.41 11.00
Date Open High Low Vol Cls adjCls
14-01-30 13.46 13.55 13.40 24,900 13.49 11.07
14-01-29 13.44 13.59 13.32 47,300 13.42 11.01
14-01-28 13.56 13.66 13.54 50,500 13.62 11.17
14-01-27 14.31 14.53 13.25 316,400 13.49 11.07
14-01-24 14.72 14.79 14.35 23,100 14.35 11.77
14-01-23 14.67 14.91 14.67 31,200 14.86 12.19
14-01-22 14.62 14.82 14.61 11,000 14.71 12.07
14-01-21 14.53 14.63 14.53 15,800 14.62 11.99
14-01-17 14.51 14.62 14.45 23,700 14.53 11.92
Date Open High Low Vol Cls adjCls
14-01-16 14.60 14.88 14.52 16,600 14.54 11.93
14-01-15 14.85 14.89 14.52 19,800 14.72 12.07
14-01-14 15.01 15.04 14.76 29,400 14.76 12.11
14-01-13 14.84 15.10 14.80 24,300 15.01 12.31
14-01-10 15.26 15.26 14.81 30,300 14.96 12.27
14-01-09 14.97 15.28 14.97 25,400 15.00 12.30
14-01-08 15.35 15.35 15.02 46,700 15.06 12.28
14-01-07 14.80 14.96 14.66 30,300 14.68 11.97
14-01-06 14.81 14.82 14.56 20,100 14.75 12.03
Date Open High Low Vol Cls adjCls
14-01-03 14.67 14.95 14.56 145,400 14.83 12.10
14-01-02 14.48 14.74 14.28 25,400 14.60 11.91
13-12-31 14.44 14.63 14.19 20,800 14.49 11.82
13-12-30 14.25 14.49 14.21 33,400 14.42 11.76
13-12-27 14.60 14.60 14.33 13,800 14.36 11.71
13-12-26 14.42 14.61 14.39 16,000 14.53 11.85
13-12-24 14.25 14.53 14.24 14,900 14.34 11.70
13-12-23 14.20 14.41 14.04 40,000 14.33 11.69
13-12-20 14.18 14.22 14.09 34,800 14.13 11.52
Date Open High Low Vol Cls adjCls
13-12-19 14.10 14.20 14.06 21,100 14.06 11.47
13-12-18 14.14 14.24 14.04 23,200 14.16 11.55
13-12-17 14.17 14.17 14.04 28,200 14.12 11.52
13-12-16 14.19 14.35 14.17 19,200 14.19 11.57
13-12-13 14.16 14.23 14.09 16,900 14.20 11.58
13-12-12 14.35 14.35 14.12 8,300 14.16 11.55
13-12-11 14.31 14.52 14.22 20,000 14.28 11.65
13-12-10 14.32 14.47 14.32 21,700 14.38 11.73
13-12-09 14.48 14.48 14.40 35,300 14.43 11.71
Date Open High Low Vol Cls adjCls
13-12-06 14.56 14.56 14.28 20,000 14.42 11.70
13-12-05 14.47 14.75 14.32 30,600 14.42 11.70
13-12-04 14.45 14.75 14.11 41,600 14.54 11.80
13-12-03 14.28 14.53 14.28 15,100 14.38 11.67
13-12-02 14.60 14.60 14.20 11,600 14.40 11.68
13-11-29 14.49 14.55 14.45 13,400 14.55 11.80
13-11-27 14.21 14.55 14.17 17,900 14.34 11.63
13-11-26 14.16 14.26 14.10 31,200 14.12 11.45
13-11-25 14.22 14.34 14.06 16,400 14.06 11.41
Date Open High Low Vol Cls adjCls
13-11-22 14.34 14.44 14.12 13,500 14.17 11.49
13-11-21 14.17 14.29 14.05 43,500 14.24 11.55
13-11-20 14.16 14.23 13.95 21,100 14.17 11.49
13-11-19 14.11 14.23 14.04 28,100 14.18 11.50
13-11-18 14.17 14.22 14.07 21,200 14.07 11.41
13-11-15 13.96 14.15 13.94 25,900 14.09 11.43
13-11-14 13.84 14.00 13.84 12,900 13.95 11.32
13-11-13 13.91 13.91 13.73 19,900 13.86 11.24
13-11-12 14.12 14.12 13.88 13,600 13.94 11.31
Date Open High Low Vol Cls adjCls
13-11-11 14.11 14.11 13.93 13,300 14.10 11.37
13-11-08 14.11 14.42 14.04 18,900 14.18 11.44
13-11-07 14.64 14.64 14.09 16,200 14.09 11.37
13-11-06 14.33 14.37 14.28 14,600 14.33 11.56
13-11-05 14.33 14.34 14.20 25,500 14.22 11.47
13-11-04 14.40 14.42 14.30 15,100 14.30 11.54
13-11-01 14.42 14.42 14.20 22,300 14.33 11.56
13-10-31 14.39 14.39 14.19 23,700 14.34 11.57
13-10-30 14.36 14.47 14.30 11,000 14.33 11.56
Date Open High Low Vol Cls adjCls
13-10-29 14.40 14.44 14.34 31,800 14.39 11.61
13-10-28 14.41 14.41 14.34 15,400 14.34 11.57
13-10-25 14.39 14.50 14.39 36,700 14.42 11.63
13-10-24 14.23 14.42 14.23 28,100 14.32 11.55
13-10-23 14.22 14.33 14.11 25,100 14.23 11.48
13-10-22 14.13 14.38 14.11 25,700 14.29 11.53
13-10-21 14.00 14.06 14.00 22,600 14.03 11.32
13-10-18 13.89 14.06 13.88 23,300 13.96 11.26
13-10-17 13.62 13.86 13.62 31,300 13.82 11.15
Date Open High Low Vol Cls adjCls
13-10-16 13.58 13.72 13.52 15,800 13.69 11.04
13-10-15 13.53 13.64 13.45 20,900 13.50 10.89
13-10-14 13.58 13.69 13.54 23,900 13.62 10.99
13-10-11 13.52 13.64 13.52 17,600 13.59 10.96
13-10-10 13.37 13.68 13.37 48,400 13.61 10.98
13-10-09 13.15 13.31 13.13 17,800 13.31 10.74
13-10-08 13.26 13.32 13.22 9,300 13.23 10.61
13-10-07 13.25 13.35 13.25 12,400 13.26 10.63
13-10-04 13.30 13.44 13.30 17,500 13.36 10.71
Date Open High Low Vol Cls adjCls
13-10-03 13.32 13.40 13.26 12,100 13.30 10.67
13-10-02 13.22 13.45 13.22 21,900 13.36 10.71
13-10-01 13.35 13.46 13.33 49,700 13.33 10.69
13-09-30 13.34 13.41 13.23 21,600 13.39 10.74
13-09-27 13.40 13.42 13.35 23,000 13.39 10.74
13-09-26 13.30 13.45 13.30 23,400 13.41 10.75
13-09-25 13.33 13.42 13.29 21,400 13.33 10.69
13-09-24 13.35 13.47 13.35 20,900 13.35 10.71
13-09-23 13.37 13.41 13.35 23,600 13.40 10.75
Date Open High Low Vol Cls adjCls
13-09-20 13.38 13.48 13.26 26,600 13.35 10.71
13-09-19 13.55 13.60 13.41 25,500 13.41 10.75
13-09-18 13.22 13.50 13.19 16,400 13.41 10.75
13-09-17 13.18 13.25 13.18 20,600 13.22 10.60
13-09-16 13.19 13.25 13.10 17,300 13.18 10.57
13-09-13 13.15 13.19 13.04 40,400 13.09 10.50
13-09-12 13.07 13.24 13.07 14,400 13.10 10.51
13-09-11 13.25 13.25 13.10 13,500 13.15 10.55
13-09-10 13.14 13.20 13.05 20,600 13.07 10.48
Date Open High Low Vol Cls adjCls
13-09-09 12.91 13.15 12.91 11,400 13.06 10.41
13-09-06 12.98 13.02 12.78 12,400 12.96 10.33
13-09-05 12.85 12.89 12.77 22,800 12.86 10.25
13-09-04 12.66 12.84 12.66 11,800 12.79 10.20
13-09-03 12.82 12.87 12.71 10,800 12.72 10.14
13-08-30 12.69 12.70 12.55 13,500 12.59 10.04
13-08-29 12.66 12.76 12.59 13,000 12.64 10.08
13-08-28 12.67 12.75 12.63 13,900 12.71 10.13
13-08-27 12.91 12.93 12.68 35,100 12.71 10.13
Date Open High Low Vol Cls adjCls
13-08-26 12.92 13.10 12.91 8,100 13.03 10.39
13-08-23 13.13 13.13 12.94 43,700 12.94 10.32
13-08-22 12.96 13.05 12.94 12,700 12.95 10.32
13-08-21 12.97 13.00 12.87 10,100 12.87 10.26
13-08-20 13.07 13.12 12.81 45,500 12.92 10.30
13-08-19 13.08 13.13 13.02 13,700 13.02 10.38
13-08-16 13.13 13.38 13.07 24,600 13.16 10.49
13-08-15 13.30 13.36 13.16 22,500 13.20 10.52
13-08-14 13.35 13.54 13.35 14,000 13.40 10.68
Date Open High Low Vol Cls adjCls
13-08-13 13.35 13.45 13.25 18,100 13.34 10.63
13-08-12 13.66 13.72 13.37 40,300 13.40 10.68
13-08-09 13.67 13.71 13.55 26,100 13.63 10.87
13-08-08 13.49 13.63 13.30 21,100 13.62 10.86
13-08-07 13.56 13.83 13.47 16,900 13.47 10.68
13-08-06 13.32 13.78 13.32 16,900 13.49 10.69
13-08-05 13.41 13.90 13.34 18,400 13.38 10.60
13-08-02 13.45 13.71 13.42 13,300 13.52 10.72
13-08-01 13.84 13.85 13.45 23,100 13.46 10.67
Date Open High Low Vol Cls adjCls
13-07-31 13.68 13.69 13.61 16,400 13.63 10.80
13-07-30 13.52 13.72 13.50 42,900 13.60 10.78
13-07-29 13.43 13.64 13.43 43,900 13.50 10.70
13-07-26 13.64 13.82 13.50 32,400 13.52 10.72
13-07-25 13.65 13.70 13.54 15,000 13.70 10.86
13-07-24 13.48 13.70 13.48 20,200 13.68 10.84
13-07-23 13.37 13.49 13.25 33,800 13.44 10.65
13-07-22 13.28 13.46 13.28 9,500 13.29 10.53
13-07-19 13.19 13.46 13.17 16,800 13.29 10.53
Date Open High Low Vol Cls adjCls
13-07-18 13.10 13.42 13.10 29,000 13.24 10.49
13-07-17 13.12 13.29 13.06 19,100 13.13 10.41
13-07-16 13.04 13.12 13.01 22,200 13.05 10.34
13-07-15 13.09 13.15 13.00 14,700 13.06 10.35
13-07-12 13.19 13.20 13.06 10,900 13.09 10.37
13-07-11 13.25 13.34 13.02 20,000 13.14 10.41
13-07-10 13.09 13.11 12.92 14,900 13.10 10.38
13-07-09 13.21 13.27 12.90 16,600 13.09 10.31
13-07-08 12.98 13.23 12.98 26,800 13.04 10.27
Date Open High Low Vol Cls adjCls
13-07-05 13.05 13.21 12.82 36,400 13.01 10.25
13-07-03 13.21 13.21 13.05 11,400 13.10 10.32
13-07-02 13.15 13.28 13.06 25,200 13.13 10.34
13-07-01 13.12 13.26 13.10 12,600 13.10 10.32
13-06-28 12.68 13.24 12.68 20,900 13.12 10.34
13-06-27 12.44 12.82 12.44 10,900 12.76 10.05
13-06-26 12.49 12.51 12.30 24,800 12.43 9.79
13-06-25 12.18 12.36 12.08 20,400 12.30 9.69
13-06-24 12.51 12.56 12.08 49,200 12.19 9.60
Date Open High Low Vol Cls adjCls
13-06-21 12.92 13.02 12.72 23,100 12.77 10.06
13-06-20 13.09 13.09 12.73 26,400 12.76 10.05
13-06-19 13.40 13.51 13.35 23,800 13.35 10.52
13-06-18 13.49 13.53 13.40 11,100 13.42 10.57
13-06-17 13.27 13.55 13.13 11,000 13.49 10.63
13-06-14 13.10 13.24 13.02 12,600 13.19 10.39
13-06-13 13.05 13.21 13.02 24,500 13.11 10.33
13-06-12 13.25 13.30 13.06 10,900 13.11 10.33
13-06-11 13.38 13.38 12.95 58,300 13.09 10.31
Date Open High Low Vol Cls adjCls
13-06-10 13.56 13.69 13.38 11,200 13.48 10.62
13-06-07 13.39 13.59 13.31 91,700 13.59 10.65
13-06-06 13.31 13.38 13.27 21,900 13.35 10.46
13-06-05 13.56 13.77 13.24 59,000 13.30 10.42
13-06-04 13.73 13.87 13.55 22,100 13.56 10.62
13-06-03 13.65 13.96 13.52 30,800 13.52 10.59
13-05-31 14.05 14.05 13.72 29,600 13.74 10.76
13-05-30 14.16 14.16 14.03 29,100 14.04 11.00
13-05-29 14.22 14.22 13.98 22,500 14.02 10.98
Date Open High Low Vol Cls adjCls
13-05-28 14.24 14.30 14.08 15,700 14.12 11.06
13-05-24 14.02 14.10 13.98 17,300 14.04 11.00
13-05-23 14.15 14.25 14.04 39,100 14.10 11.04
13-05-22 14.42 14.49 14.20 42,800 14.20 11.12
13-05-21 14.31 14.45 14.31 21,900 14.35 11.24
13-05-20 14.32 14.46 14.20 83,400 14.35 11.24
13-05-17 14.37 14.44 14.22 50,300 14.27 11.18
13-05-16 14.38 14.47 14.19 31,100 14.26 11.17
13-05-15 14.41 14.43 14.25 21,500 14.36 11.25
Date Open High Low Vol Cls adjCls
13-05-14 14.37 14.44 14.23 75,400 14.32 11.22
13-05-13 14.43 14.49 14.25 27,000 14.30 11.20
13-05-10 14.25 14.49 14.25 29,900 14.34 11.23
13-05-09 14.40 14.51 14.25 21,500 14.25 11.16
13-05-08 14.32 14.55 14.29 32,000 14.32 11.22
13-05-07 14.44 14.48 14.38 13,200 14.43 11.24
13-05-06 14.37 14.43 14.29 21,900 14.38 11.20
13-05-03 14.50 14.65 14.40 18,100 14.40 11.22
13-05-02 14.35 14.50 14.20 21,000 14.47 11.27
Date Open High Low Vol Cls adjCls
13-05-01 14.32 14.41 14.12 16,700 14.32 11.16
13-04-30 14.17 14.30 14.17 16,900 14.23 11.09
13-04-29 14.15 14.18 13.98 34,400 14.10 10.99
13-04-26 13.91 14.29 13.91 23,900 14.02 10.92
13-04-25 13.98 14.19 13.85 14,800 13.99 10.90
13-04-24 13.98 14.09 13.84 17,300 13.98 10.89
13-04-23 13.78 13.98 13.76 20,300 13.90 10.83
13-04-22 13.57 13.74 13.53 29,200 13.65 10.63
13-04-19 13.75 13.91 13.67 12,100 13.67 10.65
Date Open High Low Vol Cls adjCls
13-04-18 13.72 13.81 13.67 17,000 13.70 10.67
13-04-17 13.81 13.87 13.68 16,400 13.68 10.66
13-04-16 13.92 13.92 13.74 15,700 13.83 10.77
13-04-15 14.02 14.02 13.74 23,300 13.74 10.70
13-04-12 13.94 14.11 13.90 22,100 13.94 10.86
13-04-11 14.21 14.21 14.00 21,400 14.05 10.95
13-04-10 14.06 14.25 14.06 23,000 14.20 11.06
13-04-09 13.95 14.10 13.95 15,900 13.99 10.84
13-04-08 14.15 14.18 13.94 15,200 13.94 10.80
Date Open High Low Vol Cls adjCls
13-04-05 14.03 14.19 14.02 20,200 14.05 10.89
13-04-04 13.95 14.11 13.91 16,500 14.11 10.93
13-04-03 14.11 14.18 13.84 28,100 14.00 10.85
13-04-02 14.07 14.17 13.94 30,900 14.02 10.86
13-04-01 13.90 14.15 13.90 12,000 14.06 10.89
13-03-28 14.00 14.18 13.91 33,300 13.95 10.81
13-03-27 13.99 14.03 13.78 28,100 14.01 10.85
13-03-26 14.05 14.07 13.93 21,400 13.96 10.82
13-03-25 14.06 14.12 13.81 25,700 13.94 10.80
Date Open High Low Vol Cls adjCls
13-03-22 13.94 14.10 13.92 29,700 13.97 10.82
13-03-21 13.99 14.15 13.83 32,100 13.93 10.79
13-03-20 13.94 14.08 13.91 17,900 13.97 10.82
13-03-19 13.81 13.99 13.81 23,800 13.85 10.73
13-03-18 13.84 13.91 13.83 17,600 13.86 10.74
13-03-15 13.95 13.98 13.83 28,200 13.97 10.82
13-03-14 13.84 13.97 13.84 24,100 13.90 10.77
13-03-13 13.97 13.97 13.84 17,000 13.85 10.73
13-03-12 13.84 14.00 13.84 13,500 13.89 10.76
Date Open High Low Vol Cls adjCls
13-03-11 13.90 13.90 13.80 27,500 13.86 10.74
13-03-08 13.80 13.89 13.76 40,400 13.89 10.76
13-03-07 14.17 14.32 13.83 48,900 13.83 10.65
13-03-06 14.00 14.00 13.85 12,300 13.96 10.75
13-03-05 14.48 14.48 13.66 50,100 13.66 10.52
13-03-04 14.18 14.24 14.02 26,200 14.02 10.80
13-03-01 13.97 14.00 13.91 34,900 13.98 10.77
13-02-28 13.85 14.00 13.84 36,900 14.00 10.79
13-02-27 13.72 13.84 13.70 25,100 13.84 10.66
Date Open High Low Vol Cls adjCls
13-02-26 13.74 13.75 13.64 25,900 13.70 10.55
13-02-25 13.65 13.84 13.64 44,100 13.67 10.53
13-02-22 13.78 13.78 13.54 44,100 13.68 10.54
13-02-21 13.70 13.71 13.54 33,300 13.68 10.54
13-02-20 13.66 13.72 13.59 32,300 13.71 10.56
13-02-19 13.56 13.67 13.55 33,000 13.62 10.49
13-02-15 13.64 13.69 13.50 40,100 13.51 10.41
13-02-14 13.69 13.70 13.60 31,500 13.60 10.48
13-02-13 13.84 13.84 13.63 47,700 13.79 10.62
Date Open High Low Vol Cls adjCls
13-02-12 13.77 13.80 13.73 18,500 13.80 10.63
13-02-11 14.14 14.14 13.78 22,800 13.81 10.64
13-02-08 14.05 14.21 13.99 34,000 14.01 10.79
13-02-07 14.25 14.28 14.06 49,300 14.12 10.82
13-02-06 14.34 14.34 13.93 46,700 14.05 10.76
13-02-05 14.06 14.21 14.01 71,300 14.10 10.80
13-02-04 13.91 14.13 13.90 41,700 13.91 10.66
13-02-01 13.72 14.05 13.72 39,500 13.85 10.61
13-01-31 13.72 13.87 13.66 37,400 13.68 10.48
Date Open High Low Vol Cls adjCls
13-01-30 13.96 14.04 13.75 30,100 13.75 10.53
13-01-29 13.78 13.93 13.78 25,900 13.92 10.66
13-01-28 13.84 13.84 13.65 61,900 13.77 10.55
13-01-25 13.79 13.84 13.74 36,000 13.83 10.60
13-01-24 13.57 13.82 13.51 36,500 13.74 10.53
13-01-23 13.71 13.71 13.51 47,700 13.51 10.35
13-01-22 13.75 13.86 13.65 35,800 13.69 10.49
13-01-18 13.58 13.75 13.55 36,500 13.75 10.53
13-01-17 13.39 13.61 13.35 61,600 13.53 10.37
Date Open High Low Vol Cls adjCls
13-01-16 13.24 13.30 13.21 31,100 13.30 10.19
13-01-15 13.20 13.34 13.11 44,000 13.30 10.19
13-01-14 13.31 13.31 13.16 83,800 13.21 10.12
13-01-11 13.13 13.35 13.10 76,100 13.32 10.20
13-01-10 13.03 13.15 13.03 25,700 13.11 10.04
13-01-09 12.90 13.00 12.90 24,000 12.99 9.95
13-01-08 12.94 12.95 12.90 32,900 12.94 9.85
13-01-07 12.89 13.01 12.89 45,700 12.95 9.86
13-01-04 12.77 12.93 12.77 19,100 12.89 9.82
Date Open High Low Vol Cls adjCls
13-01-03 12.75 12.85 12.75 27,900 12.79 9.74
13-01-02 12.66 12.82 12.66 25,500 12.82 9.76
12-12-31 12.37 12.56 12.33 41,800 12.55 9.56
12-12-28 12.47 12.47 12.40 21,400 12.42 9.46
12-12-27 12.38 12.50 12.38 38,000 12.50 9.52
12-12-26 12.35 12.43 12.28 39,200 12.39 9.44
12-12-24 12.42 12.49 12.33 21,500 12.37 9.42
12-12-21 12.37 12.50 12.32 68,400 12.50 9.52
12-12-20 12.43 12.50 12.38 39,300 12.46 9.49
Date Open High Low Vol Cls adjCls
12-12-19 12.41 12.46 12.37 57,100 12.38 9.43
12-12-18 12.27 12.40 12.25 26,700 12.36 9.41
12-12-17 12.18 12.26 12.18 38,100 12.25 9.33
12-12-14 12.13 12.22 12.10 37,300 12.15 9.25
12-12-13 12.20 12.23 12.09 31,300 12.20 9.29
12-12-12 12.16 12.28 12.15 16,700 12.16 9.26
12-12-11 12.12 12.21 12.06 30,700 12.15 9.25
12-12-10 12.10 12.10 12.06 13,600 12.08 9.20
12-12-07 12.08 12.15 12.05 29,000 12.15 9.20
Date Open High Low Vol Cls adjCls
12-12-06 12.04 12.14 12.04 11,700 12.10 9.16
12-12-05 12.07 12.18 12.04 20,000 12.11 9.17
12-12-04 12.11 12.14 12.07 13,800 12.10 9.16
12-12-03 12.08 12.15 12.03 6,900 12.07 9.14
12-11-30 12.12 12.12 12.05 30,800 12.10 9.16
12-11-29 12.22 12.22 11.99 25,400 11.99 9.08
12-11-28 11.81 12.36 11.81 57,400 12.11 9.17
12-11-27 11.81 11.98 11.81 36,100 11.92 9.03
12-11-26 11.81 11.96 11.81 43,600 11.87 8.99
Date Open High Low Vol Cls adjCls
12-11-23 11.89 11.95 11.88 15,400 11.93 9.04
12-11-21 11.72 11.84 11.64 21,400 11.77 8.91
12-11-20 11.67 11.80 11.67 38,600 11.72 8.88
12-11-19 11.60 11.76 11.54 27,400 11.74 8.89
12-11-16 11.40 11.63 11.40 51,100 11.55 8.75
12-11-15 11.59 11.59 11.41 37,500 11.44 8.66
12-11-14 11.78 11.83 11.60 111,800 11.61 8.79
12-11-13 11.81 11.88 11.73 84,500 11.83 8.96
12-11-12 11.88 11.91 11.81 22,700 11.86 8.98
Date Open High Low Vol Cls adjCls
12-11-09 11.88 12.00 11.86 122,400 11.94 9.04
12-11-08 11.92 12.03 11.92 42,000 11.93 9.04
12-11-07 11.99 12.06 11.92 68,900 11.96 9.06
12-11-06 12.01 12.16 12.01 21,700 12.16 9.16
12-11-05 11.93 12.05 11.93 30,200 12.01 9.05
12-11-02 12.06 12.07 12.00 21,000 12.00 9.04
12-11-01 11.96 12.11 11.96 23,600 12.06 9.08
12-10-31 11.97 12.04 11.92 41,300 12.01 9.05
12-10-26 11.91 12.05 11.91 16,000 11.97 9.02
Date Open High Low Vol Cls adjCls
12-10-25 12.05 12.06 11.95 20,600 11.98 9.02
12-10-24 11.96 12.04 11.94 12,300 12.01 9.05
12-10-23 12.08 12.08 11.95 20,000 11.96 9.01
12-10-22 12.09 12.14 12.09 13,500 12.14 9.14
12-10-19 12.21 12.23 12.11 19,200 12.12 9.13
12-10-18 12.28 12.33 12.25 31,800 12.25 9.23
12-10-17 12.25 12.37 12.24 24,900 12.35 9.30
12-10-16 12.15 12.26 12.15 27,200 12.23 9.21
12-10-15 12.04 12.14 12.04 16,100 12.13 9.14
Date Open High Low Vol Cls adjCls
12-10-12 12.02 12.11 11.99 13,200 12.03 9.06
12-10-11 12.03 12.13 12.01 27,900 12.06 9.08
12-10-10 12.10 12.10 11.93 54,600 12.03 9.06
12-10-09 12.21 12.24 12.08 19,900 12.21 9.15
12-10-08 12.21 12.26 12.20 11,300 12.26 9.18
12-10-05 12.28 12.39 12.28 8,900 12.28 9.20
12-10-04 12.25 12.27 12.20 12,000 12.25 9.18
12-10-03 12.20 12.25 12.18 13,400 12.22 9.16
12-10-02 12.24 12.28 12.15 20,100 12.20 9.14
Date Open High Low Vol Cls adjCls
12-10-01 12.20 12.29 12.20 12,800 12.21 9.15
12-09-28 12.13 12.19 12.08 32,800 12.17 9.12
12-09-27 12.15 12.26 12.15 11,900 12.21 9.15
12-09-26 12.25 12.28 12.09 29,300 12.12 9.08
12-09-25 12.31 12.43 12.27 28,400 12.33 9.24
12-09-24 12.28 12.35 12.26 14,800 12.35 9.25
12-09-21 12.25 12.38 12.25 14,300 12.36 9.26
12-09-20 12.20 12.26 12.20 13,000 12.23 9.16
12-09-19 12.41 12.41 12.27 13,100 12.30 9.21
Date Open High Low Vol Cls adjCls
12-09-18 12.28 12.40 12.24 36,300 12.35 9.25
12-09-17 12.34 12.37 12.30 33,400 12.32 9.23
12-09-14 12.25 12.40 12.25 24,200 12.38 9.27
12-09-13 11.99 12.32 11.99 76,700 12.25 9.18
12-09-12 11.98 12.06 11.98 23,100 12.02 9.01
12-09-11 11.88 12.02 11.88 31,300 11.98 8.98
12-09-10 11.86 11.94 11.85 21,200 11.89 8.91
12-09-07 11.87 11.99 11.87 26,500 11.98 8.93
12-09-06 11.70 11.96 11.70 32,700 11.85 8.83
Date Open High Low Vol Cls adjCls
12-09-05 11.78 11.79 11.66 17,500 11.68 8.70
12-09-04 11.70 11.80 11.69 25,100 11.78 8.78
12-08-31 11.69 11.87 11.69 27,700 11.78 8.78
12-08-30 11.66 11.68 11.56 52,300 11.65 8.68
12-08-29 11.72 11.94 11.67 29,900 11.68 8.70
12-08-28 11.67 11.96 11.66 44,300 11.70 8.72
12-08-27 11.77 11.77 11.71 25,600 11.74 8.75
12-08-24 11.64 11.77 11.64 20,800 11.77 8.77
12-08-23 11.78 11.78 11.71 20,900 11.71 8.72
Date Open High Low Vol Cls adjCls
12-08-22 11.69 11.80 11.68 26,200 11.76 8.76
12-08-21 11.76 11.82 11.76 18,500 11.76 8.76
12-08-20 11.81 11.81 11.71 20,000 11.76 8.76
12-08-17 11.78 11.83 11.78 15,900 11.78 8.78
12-08-16 11.72 11.84 11.70 20,500 11.84 8.82
12-08-15 11.67 11.74 11.67 37,300 11.74 8.75
12-08-14 11.78 11.81 11.49 32,800 11.70 8.72
12-08-13 11.78 11.83 11.75 15,700 11.78 8.78
12-08-10 11.87 11.87 11.81 8,000 11.82 8.81
Date Open High Low Vol Cls adjCls
12-08-09 11.76 11.85 11.76 8,300 11.85 8.83
12-08-08 11.77 11.83 11.77 13,900 11.83 8.76
12-08-07 11.77 11.89 11.77 12,500 11.84 8.77
12-08-06 11.76 11.86 11.76 6,700 11.78 8.73
12-08-03 11.66 11.78 11.65 24,900 11.68 8.65
12-08-02 11.55 11.57 11.49 26,800 11.57 8.57
12-08-01 11.56 11.68 11.54 18,000 11.60 8.59
12-07-31 11.52 11.61 11.52 38,200 11.55 8.56
12-07-30 11.41 11.55 11.41 12,700 11.51 8.53
Date Open High Low Vol Cls adjCls
12-07-27 11.24 11.50 11.24 12,100 11.48 8.51
12-07-26 11.13 11.29 11.13 26,600 11.24 8.33
12-07-25 11.11 11.12 10.99 27,600 11.01 8.16
12-07-24 11.16 11.17 10.99 26,300 11.11 8.23
12-07-23 11.16 11.21 11.02 25,200 11.20 8.30
12-07-20 11.24 11.28 11.22 15,300 11.26 8.34
12-07-19 11.30 11.37 11.30 14,700 11.33 8.39
12-07-18 11.20 11.36 11.20 20,700 11.31 8.38
12-07-17 11.22 11.26 11.14 16,300 11.21 8.31
Date Open High Low Vol Cls adjCls
12-07-16 11.15 11.25 11.15 17,800 11.16 8.27
12-07-13 11.13 11.25 11.13 6,500 11.22 8.31
12-07-12 11.15 11.15 11.05 14,400 11.12 8.24
12-07-11 11.13 11.26 11.13 17,800 11.17 8.28
12-07-10 11.25 11.25 11.13 18,000 11.13 8.25
12-07-09 11.23 11.28 11.21 15,000 11.25 8.29
12-07-06 11.25 11.28 11.24 14,400 11.27 8.30
12-07-05 11.45 11.47 11.36 15,100 11.43 8.42
12-07-03 11.40 11.45 11.34 14,500 11.45 8.43
Date Open High Low Vol Cls adjCls
12-07-02 11.24 11.38 11.23 22,600 11.35 8.36
12-06-29 11.22 11.24 11.20 17,000 11.22 8.26
12-06-28 10.84 10.95 10.84 14,600 10.94 8.06
12-06-27 10.96 11.03 10.92 20,500 10.94 8.06
12-06-26 10.81 10.94 10.81 32,800 10.92 8.04
12-06-25 10.76 10.77 10.62 40,300 10.77 7.93
12-06-22 10.81 10.85 10.75 9,500 10.80 7.95
12-06-21 11.04 11.04 10.72 30,600 10.73 7.90
12-06-20 10.94 11.14 10.94 21,700 10.98 8.09
Date Open High Low Vol Cls adjCls
12-06-19 10.89 11.02 10.87 29,500 10.90 8.03
12-06-18 10.84 10.88 10.81 45,200 10.82 7.97
12-06-15 10.74 10.98 10.72 55,900 10.95 8.07
12-06-14 10.73 10.75 10.65 17,900 10.73 7.90
12-06-13 10.69 10.75 10.67 14,400 10.67 7.86
12-06-12 10.72 10.80 10.71 31,400 10.79 7.95
12-06-11 10.89 10.89 10.72 28,700 10.73 7.90
12-06-08 10.69 10.76 10.55 18,100 10.76 7.93
12-06-07 10.80 10.89 10.77 12,500 10.77 7.88
Date Open High Low Vol Cls adjCls
12-06-06 10.57 10.71 10.52 65,800 10.69 7.83
12-06-05 10.40 10.51 10.40 7,600 10.48 7.67
12-06-04 10.43 10.50 10.40 19,400 10.41 7.62
12-06-01 10.50 10.55 10.41 17,700 10.43 7.64
12-05-31 10.63 10.71 10.56 26,900 10.64 7.79
12-05-30 10.78 10.78 10.66 20,100 10.67 7.81
12-05-29 10.80 10.92 10.78 44,200 10.82 7.92
12-05-25 10.71 10.80 10.71 18,400 10.74 7.86
12-05-24 10.86 10.86 10.66 31,000 10.69 7.83
Date Open High Low Vol Cls adjCls
12-05-23 10.70 10.82 10.61 44,000 10.82 7.92
12-05-22 10.67 10.76 10.67 39,700 10.71 7.84
12-05-21 10.52 10.71 10.52 30,800 10.66 7.80
12-05-18 10.79 10.79 10.56 22,600 10.56 7.73
12-05-17 10.82 10.90 10.70 31,000 10.78 7.89
12-05-16 10.91 10.98 10.82 32,200 10.87 7.96
12-05-15 11.05 11.08 10.90 22,000 10.91 7.99
12-05-14 11.32 11.32 11.09 27,100 11.09 8.12
12-05-11 11.46 11.51 11.36 21,000 11.39 8.34
Date Open High Low Vol Cls adjCls
12-05-10 11.57 11.57 11.44 14,400 11.47 8.40
12-05-09 11.42 11.51 11.31 21,600 11.51 8.43
12-05-08 11.70 11.70 11.47 43,300 11.60 8.44
12-05-07 11.63 11.75 11.63 15,000 11.72 8.53
12-05-04 11.80 11.84 11.66 14,200 11.66 8.49
12-05-03 11.85 11.86 11.80 21,000 11.82 8.60
12-05-02 11.87 11.88 11.81 26,000 11.88 8.65
12-05-01 11.91 12.00 11.89 22,700 11.92 8.68
12-04-30 11.92 11.93 11.86 18,000 11.88 8.65
Date Open High Low Vol Cls adjCls
12-04-27 11.89 11.94 11.89 8,700 11.93 8.68
12-04-26 11.82 11.93 11.76 13,800 11.86 8.63
12-04-25 11.77 11.83 11.75 32,300 11.83 8.61
12-04-24 11.61 11.75 11.58 30,200 11.65 8.48
12-04-23 11.69 11.69 11.51 24,000 11.64 8.47
12-04-20 11.76 11.79 11.68 17,400 11.76 8.56
12-04-19 11.71 11.74 11.62 12,600 11.67 8.49
12-04-18 11.72 11.72 11.64 44,900 11.70 8.52
12-04-17 11.73 11.80 11.65 55,500 11.74 8.55
Date Open High Low Vol Cls adjCls
12-04-16 11.70 11.71 11.57 26,500 11.61 8.45
12-04-13 11.76 11.76 11.59 15,100 11.61 8.45
12-04-12 11.70 11.81 11.69 33,800 11.74 8.55
12-04-11 11.64 11.78 11.64 21,300 11.64 8.47
12-04-10 11.78 11.78 11.55 26,800 11.55 8.41
12-04-09 11.78 11.84 11.72 31,900 11.82 8.56
12-04-05 11.91 12.00 11.87 22,600 11.87 8.59
12-04-04 12.09 12.09 11.91 19,800 11.94 8.64
12-04-03 12.35 12.35 12.15 11,900 12.15 8.79
Date Open High Low Vol Cls adjCls
12-04-02 12.21 12.40 12.18 16,300 12.35 8.94
12-03-30 12.14 12.22 12.12 8,200 12.20 8.83
12-03-29 12.12 12.14 12.00 59,400 12.11 8.77
12-03-28 12.21 12.22 12.10 21,000 12.13 8.78
12-03-27 12.31 12.31 12.25 20,300 12.27 8.88
12-03-26 12.20 12.31 12.18 53,100 12.26 8.87
12-03-23 12.08 12.16 12.05 17,400 12.16 8.80
12-03-22 11.99 12.05 11.89 39,100 12.05 8.72
12-03-21 12.08 12.08 12.03 19,800 12.03 8.71
Date Open High Low Vol Cls adjCls
12-03-20 12.13 12.13 12.05 15,600 12.10 8.76
12-03-19 12.19 12.25 12.15 18,000 12.18 8.82
12-03-16 12.21 12.28 12.17 36,900 12.18 8.82
12-03-15 12.23 12.24 12.17 31,800 12.22 8.84
12-03-14 12.29 12.29 12.16 40,200 12.16 8.80
12-03-13 12.13 12.26 12.13 35,200 12.26 8.87
12-03-12 12.11 12.17 12.08 14,600 12.13 8.78
12-03-09 12.20 12.23 12.14 12,200 12.16 8.80
12-03-08 12.16 12.22 12.13 27,000 12.19 8.82
Date Open High Low Vol Cls adjCls
12-03-07 12.13 12.17 12.08 27,100 12.14 8.74
12-03-06 12.26 12.26 12.00 50,000 12.03 8.66
12-03-05 12.36 12.37 12.26 19,800 12.32 8.87
12-03-02 12.44 12.44 12.33 23,500 12.33 8.88
12-03-01 12.31 12.46 12.29 72,000 12.40 8.93
12-02-29 12.30 12.36 12.20 50,600 12.25 8.82
12-02-28 12.27 12.31 12.19 25,200 12.25 8.82
12-02-27 12.16 12.25 12.03 58,200 12.20 8.78
12-02-24 12.13 12.25 12.13 19,100 12.17 8.76
Date Open High Low Vol Cls adjCls
12-02-23 12.01 12.10 12.00 33,200 12.09 8.70
12-02-22 12.11 12.11 11.88 43,400 11.99 8.63
12-02-21 12.12 12.20 12.05 12,600 12.05 8.67
12-02-17 12.10 12.11 12.04 16,000 12.04 8.67
12-02-16 11.95 12.09 11.93 26,300 12.05 8.67
12-02-15 12.06 12.11 11.98 59,100 11.98 8.62
12-02-14 12.06 12.10 12.01 12,200 12.01 8.65
12-02-13 12.19 12.23 12.09 29,300 12.09 8.70
12-02-10 12.15 12.15 11.93 34,400 12.05 8.67
Date Open High Low Vol Cls adjCls
12-02-09 12.16 12.26 12.16 6,800 12.21 8.79
12-02-08 12.10 12.24 12.10 16,900 12.24 8.76
12-02-07 12.05 12.10 11.99 17,300 12.10 8.66
12-02-06 12.00 12.02 11.90 21,800 12.02 8.61
12-02-03 11.97 12.19 11.97 65,400 12.11 8.67
12-02-02 11.87 11.99 11.87 23,500 11.92 8.53
12-02-01 11.79 12.00 11.79 25,600 11.91 8.53
12-01-31 11.75 11.88 11.74 13,800 11.74 8.41
12-01-30 11.70 11.78 11.64 6,100 11.75 8.41
Date Open High Low Vol Cls adjCls
12-01-27 11.73 11.81 11.72 41,500 11.80 8.45
12-01-26 11.66 11.81 11.63 22,100 11.71 8.38
12-01-25 11.50 11.70 11.46 24,700 11.69 8.37
12-01-24 11.46 11.52 11.33 60,400 11.50 8.23
12-01-23 11.33 11.47 11.32 46,200 11.39 8.16
12-01-20 11.28 11.31 11.23 8,100 11.30 8.09
12-01-19 11.18 11.31 11.18 11,800 11.23 8.04
12-01-18 11.01 11.17 10.96 36,200 11.15 7.98
12-01-17 10.96 11.05 10.96 26,200 10.98 7.86
Date Open High Low Vol Cls adjCls
12-01-13 10.88 10.94 10.79 13,800 10.90 7.80
12-01-12 11.06 11.11 10.97 17,800 10.99 7.87
12-01-11 10.99 11.06 10.93 6,600 11.05 7.91
12-01-10 11.07 11.12 10.97 36,400 11.07 7.93
12-01-09 10.92 11.08 10.92 54,400 11.08 7.89
12-01-06 10.94 10.99 10.86 9,500 10.86 7.73
12-01-05 10.94 11.03 10.84 21,400 10.97 7.81
12-01-04 11.02 11.05 10.88 18,700 11.05 7.86
12-01-03 10.96 11.10 10.96 18,700 11.06 7.87
Date Open High Low Vol Cls adjCls
11-12-30 10.72 10.88 10.72 29,300 10.86 7.73
11-12-29 10.66 10.79 10.66 48,900 10.79 7.68
11-12-28 10.83 10.86 10.63 32,800 10.67 7.59
11-12-27 10.85 10.99 10.85 35,600 10.91 7.76
11-12-23 10.89 10.91 10.76 24,500 10.91 7.76
11-12-22 10.69 10.79 10.69 26,600 10.78 7.67
11-12-21 10.77 10.77 10.57 27,500 10.62 7.56
11-12-20 10.61 10.80 10.61 21,800 10.79 7.68
11-12-19 10.68 10.68 10.50 10,900 10.50 7.47
Date Open High Low Vol Cls adjCls
11-12-16 10.71 10.78 10.52 23,300 10.61 7.55
11-12-15 10.90 10.94 10.65 15,700 10.71 7.62
11-12-14 10.80 10.89 10.58 13,400 10.84 7.72
11-12-13 10.97 11.00 10.78 22,800 10.85 7.72
11-12-12 11.15 11.17 10.97 16,100 11.00 7.83
11-12-09 11.08 11.19 11.08 26,800 11.19 7.96
11-12-08 11.34 11.34 10.96 21,200 11.01 7.84
11-12-07 11.37 11.42 11.30 18,100 11.42 8.07
11-12-06 11.36 11.45 11.31 21,800 11.37 8.04
Date Open High Low Vol Cls adjCls
11-12-05 11.48 11.57 11.25 115,200 11.41 8.07
11-12-02 11.49 11.50 11.27 35,900 11.40 8.06
11-12-01 11.49 11.49 11.25 29,000 11.28 7.98
11-11-30 11.23 11.44 11.11 83,500 11.44 8.09
11-11-29 10.82 11.00 10.71 20,200 10.90 7.71
11-11-28 10.90 11.14 10.78 28,200 10.86 7.68
11-11-25 10.82 10.89 10.03 138,800 10.74 7.59
11-11-23 11.20 11.27 10.72 28,300 10.76 7.61
11-11-22 11.24 11.50 11.07 19,400 11.30 7.99
Date Open High Low Vol Cls adjCls
11-11-21 11.30 11.31 11.15 30,000 11.29 7.98
11-11-18 11.43 11.43 11.25 38,000 11.31 8.00
11-11-17 11.86 11.86 11.15 29,400 11.29 7.98
11-11-16 11.90 11.91 11.73 23,100 11.80 8.34
11-11-15 12.05 12.05 11.82 23,800 11.90 8.41
11-11-14 12.11 12.11 11.81 14,000 11.84 8.37
11-11-11 12.40 12.59 12.05 27,600 12.08 8.54
11-11-10 12.79 12.79 12.23 29,000 12.34 8.73
11-11-09 12.60 12.65 12.40 19,900 12.52 8.85
Date Open High Low Vol Cls adjCls
11-11-08 12.69 12.98 12.25 25,800 12.97 9.17
11-11-07 12.09 12.69 12.00 15,700 12.69 8.92
11-11-04 12.07 12.20 11.93 22,200 12.03 8.46
11-11-03 12.01 12.28 12.00 17,600 12.19 8.57
11-11-02 12.08 12.08 11.87 15,300 11.99 8.43
11-11-01 11.99 12.00 11.80 25,200 11.88 8.35
11-10-31 12.08 12.26 11.97 21,100 12.20 8.58
11-10-28 11.98 12.08 11.89 28,200 12.08 8.49
11-10-27 12.04 12.18 11.87 28,100 11.98 8.42
Date Open High Low Vol Cls adjCls
11-10-26 11.51 11.67 11.46 20,300 11.64 8.18
11-10-25 11.64 11.81 11.41 24,500 11.41 8.02
11-10-24 11.74 11.90 11.62 21,800 11.75 8.26
11-10-21 11.69 11.69 11.58 14,800 11.65 8.19
11-10-20 11.58 11.67 11.39 12,100 11.50 8.08
11-10-19 11.58 11.68 11.46 26,800 11.65 8.19
11-10-18 11.30 11.58 11.23 20,800 11.56 8.13
11-10-17 11.64 11.69 11.28 11,500 11.38 8.00
11-10-14 11.56 11.65 11.39 10,700 11.61 8.16
Date Open High Low Vol Cls adjCls
11-10-13 11.27 11.33 11.03 21,500 11.32 7.96
11-10-12 11.05 11.33 11.05 20,700 11.25 7.91
11-10-11 11.05 11.08 10.80 13,000 11.08 7.79
11-10-10 10.69 11.12 10.69 13,500 11.03 7.70
11-10-07 10.71 10.76 10.54 23,700 10.61 7.41
11-10-06 10.65 10.86 10.50 77,000 10.66 7.44
11-10-05 10.51 10.71 10.39 16,400 10.52 7.34
11-10-04 10.80 10.89 10.42 30,500 10.55 7.36
11-10-03 11.39 11.52 10.94 18,600 10.95 7.64
Date Open High Low Vol Cls adjCls
11-09-30 11.33 11.82 11.22 26,900 11.34 7.92
11-09-29 11.70 11.70 11.43 17,600 11.50 8.03
11-09-28 11.77 11.77 11.35 19,500 11.43 7.98
11-09-27 11.72 11.90 11.70 20,900 11.78 8.22
11-09-26 11.50 11.51 11.31 35,900 11.42 7.97
11-09-23 11.56 11.56 11.32 37,900 11.34 7.92
11-09-22 11.36 11.53 11.36 22,900 11.50 8.03
11-09-21 11.72 12.10 11.53 63,300 11.74 8.20
11-09-20 11.61 11.72 11.51 17,200 11.64 8.13
Date Open High Low Vol Cls adjCls
11-09-19 11.45 11.59 11.40 21,700 11.59 8.09
11-09-16 11.55 12.00 11.39 48,500 11.55 8.06
11-09-15 11.44 11.54 11.39 7,600 11.45 7.99
11-09-14 11.37 11.42 11.25 17,000 11.36 7.93
11-09-13 11.28 11.35 11.11 18,100 11.35 7.92
11-09-12 11.17 11.23 11.06 17,700 11.19 7.81
11-09-09 11.57 11.58 11.25 16,500 11.30 7.89
11-09-08 11.59 11.73 11.59 15,800 11.67 8.15
11-09-07 11.91 11.91 11.65 27,900 11.75 8.15
Date Open High Low Vol Cls adjCls
11-09-06 11.63 11.74 11.53 10,800 11.74 8.14
11-09-02 12.14 12.19 11.80 22,200 11.88 8.24
11-09-01 12.23 12.23 12.00 16,000 12.00 8.32
11-08-31 12.08 12.28 12.03 28,700 12.11 8.40
11-08-30 11.89 12.13 11.89 33,700 12.06 8.37
11-08-29 11.84 12.01 11.84 28,000 12.01 8.33
11-08-26 11.43 11.73 11.34 27,900 11.71 8.12
11-08-25 11.61 11.61 11.37 22,200 11.45 7.94
11-08-24 11.53 11.67 11.42 19,900 11.59 8.04
Date Open High Low Vol Cls adjCls
11-08-23 11.24 11.57 11.21 33,000 11.57 8.03
11-08-22 11.50 11.53 11.10 87,100 11.13 7.72
11-08-19 11.19 11.46 11.16 18,900 11.16 7.74
11-08-18 11.63 11.63 11.19 44,400 11.36 7.88
11-08-17 11.93 12.05 11.80 19,100 11.86 8.23
11-08-16 11.89 11.90 11.65 39,000 11.81 8.19
11-08-15 11.74 11.96 11.74 31,500 11.96 8.30
11-08-12 11.41 12.07 11.41 87,000 11.58 8.03
11-08-11 11.07 11.48 10.91 46,900 11.41 7.91
Date Open High Low Vol Cls adjCls
11-08-10 10.75 11.25 10.33 370,600 10.94 7.59
11-08-09 10.85 11.15 10.34 156,200 10.91 7.52
11-08-08 11.40 11.47 10.68 56,200 10.73 7.39
11-08-05 12.34 12.41 11.65 62,200 11.99 8.26
11-08-04 12.75 12.77 12.07 46,400 12.15 8.37
11-08-03 13.08 13.08 12.66 18,400 12.89 8.88
11-08-02 13.08 13.18 12.90 17,900 13.01 8.96
11-08-01 13.24 13.24 12.97 12,600 13.12 9.04
11-07-29 13.01 13.10 12.93 9,500 13.03 8.98
Date Open High Low Vol Cls adjCls
11-07-28 13.17 13.33 13.06 15,500 13.18 9.08
11-07-27 13.40 13.40 13.11 27,200 13.16 9.07
11-07-26 13.36 13.47 13.29 14,100 13.43 9.25
11-07-25 13.52 13.60 13.39 32,800 13.42 9.24
11-07-22 13.45 13.61 13.45 14,100 13.58 9.35
11-07-21 13.42 13.59 13.25 20,800 13.59 9.36
11-07-20 13.38 13.38 13.27 17,800 13.31 9.17
11-07-19 13.28 13.41 13.28 35,200 13.32 9.18
11-07-18 13.28 13.33 13.12 27,500 13.27 9.14
Date Open High Low Vol Cls adjCls
11-07-15 13.42 13.47 13.36 8,800 13.39 9.22
11-07-14 13.52 13.55 13.40 9,900 13.40 9.23
11-07-13 13.54 13.61 13.48 6,500 13.54 9.33
11-07-12 13.42 13.54 13.38 13,300 13.53 9.32
11-07-11 13.63 13.63 13.45 11,900 13.52 9.31
11-07-08 13.76 13.78 13.66 14,400 13.70 9.44
11-07-07 13.85 13.98 13.85 15,800 13.92 9.54
11-07-06 13.88 13.88 13.75 11,600 13.82 9.47
11-07-05 13.98 13.99 13.88 7,700 13.88 9.51
Date Open High Low Vol Cls adjCls
11-07-01 13.84 13.98 13.83 15,000 13.93 9.54
11-06-30 13.80 13.81 13.72 9,900 13.81 9.46
11-06-29 13.56 13.80 13.55 24,600 13.80 9.46
11-06-28 13.36 13.57 13.36 15,000 13.53 9.27
11-06-27 13.37 13.40 13.29 8,300 13.37 9.16
11-06-24 13.55 13.55 13.28 35,400 13.30 9.11
11-06-23 13.40 13.64 13.38 23,900 13.64 9.35
11-06-22 13.49 13.63 13.49 9,700 13.51 9.26
11-06-21 13.41 13.60 13.41 9,000 13.59 9.31
Date Open High Low Vol Cls adjCls
11-06-20 13.34 13.41 13.20 13,300 13.37 9.16
11-06-17 13.25 13.35 13.20 18,200 13.35 9.15
11-06-16 13.23 13.30 13.16 8,900 13.20 9.04
11-06-15 13.39 13.39 13.13 20,200 13.28 9.10
11-06-14 13.37 13.46 13.36 5,400 13.44 9.21
11-06-13 13.27 13.41 13.27 11,300 13.30 9.11
11-06-10 13.58 13.59 13.30 23,100 13.30 9.11
11-06-09 13.69 13.73 13.64 17,600 13.64 9.35
11-06-08 13.66 13.84 13.53 30,500 13.78 9.39
Date Open High Low Vol Cls adjCls
11-06-07 13.75 13.75 13.66 16,900 13.67 9.32
11-06-06 13.74 13.76 13.65 11,400 13.65 9.30
11-06-03 13.67 13.82 13.67 14,200 13.70 9.34
11-06-02 13.85 13.85 13.70 18,500 13.79 9.40
11-06-01 13.77 13.89 13.70 22,000 13.79 9.40
11-05-31 13.76 13.83 13.74 9,900 13.82 9.42
11-05-27 13.57 13.69 13.57 8,900 13.67 9.32
11-05-26 13.43 13.55 13.37 17,800 13.53 9.22
11-05-25 13.40 13.44 13.39 16,800 13.43 9.15
Date Open High Low Vol Cls adjCls
11-05-24 13.39 13.43 13.33 17,000 13.40 9.13
11-05-23 13.44 13.44 13.29 25,400 13.39 9.12
11-05-20 13.55 13.61 13.51 12,200 13.55 9.23
11-05-19 13.51 13.62 13.49 16,700 13.53 9.22
11-05-18 13.28 13.53 13.28 24,300 13.51 9.21
11-05-17 13.37 13.37 13.26 16,200 13.29 9.06
11-05-16 13.44 13.57 13.37 12,700 13.37 9.11
11-05-13 13.70 13.74 13.43 15,800 13.48 9.19
11-05-12 13.60 13.66 13.55 24,000 13.64 9.29
Date Open High Low Vol Cls adjCls
11-05-11 13.72 13.72 13.48 16,900 13.61 9.27
11-05-10 13.48 13.84 13.47 73,600 13.68 9.32
11-05-09 13.36 13.56 13.36 37,000 13.51 9.16
11-05-06 13.38 13.57 13.31 16,900 13.38 9.07
11-05-05 13.52 13.52 13.26 20,200 13.26 8.99
11-05-04 13.70 13.74 13.47 35,000 13.54 9.18
11-05-03 13.79 13.79 13.62 16,000 13.67 9.26
11-05-02 13.90 13.92 13.77 17,000 13.80 9.35
11-04-29 13.81 13.89 13.81 16,000 13.85 9.39
Date Open High Low Vol Cls adjCls
11-04-28 13.73 13.82 13.73 17,400 13.80 9.35
11-04-27 13.63 13.74 13.60 26,800 13.74 9.31
11-04-26 13.51 13.70 13.46 56,200 13.64 9.24
11-04-25 13.47 13.56 13.44 21,000 13.51 9.16
11-04-21 13.43 13.53 13.43 12,300 13.53 9.17
11-04-20 13.27 13.43 13.27 30,100 13.41 9.09
11-04-19 12.96 13.12 12.96 12,900 13.09 8.87
11-04-18 13.10 13.17 12.77 62,600 12.99 8.80
11-04-15 13.16 13.24 13.08 33,300 13.22 8.96
Date Open High Low Vol Cls adjCls
11-04-14 13.06 13.20 13.06 20,400 13.20 8.94
11-04-13 13.22 13.29 13.14 20,900 13.15 8.91
11-04-12 13.26 13.30 13.11 38,800 13.14 8.90
11-04-11 13.44 13.54 13.28 21,400 13.31 9.02
11-04-08 13.51 13.60 13.42 20,200 13.42 9.09
11-04-07 13.52 13.59 13.51 22,200 13.55 9.13
11-04-06 13.51 13.59 13.46 16,500 13.53 9.12
11-04-05 13.30 13.56 13.29 30,100 13.52 9.11
11-04-04 13.44 13.47 13.34 18,400 13.35 9.00
Date Open High Low Vol Cls adjCls
11-04-01 13.46 13.50 13.38 11,400 13.38 9.02
11-03-31 13.28 13.45 13.28 23,600 13.37 9.01
11-03-30 13.34 13.38 13.29 14,000 13.37 9.01
11-03-29 13.33 13.33 13.05 16,100 13.30 8.96
11-03-28 13.17 13.28 13.17 13,400 13.28 8.95
11-03-25 13.18 13.29 13.10 15,600 13.11 8.83
11-03-24 13.06 13.21 12.98 22,400 13.14 8.85
11-03-23 12.98 12.98 12.89 15,500 12.97 8.74
11-03-22 12.99 12.99 12.85 12,200 12.92 8.71
Date Open High Low Vol Cls adjCls
11-03-21 12.82 13.01 12.80 18,100 12.98 8.75
11-03-18 12.62 12.70 12.59 10,100 12.67 8.54
11-03-17 12.48 12.63 12.47 23,900 12.54 8.45
11-03-16 12.45 12.45 12.15 22,000 12.31 8.30
11-03-15 12.49 12.50 12.04 37,700 12.44 8.38
11-03-14 12.84 12.84 12.65 15,200 12.68 8.55
11-03-11 12.89 12.94 12.78 15,900 12.87 8.67
11-03-10 12.95 12.96 12.83 18,400 12.85 8.66
11-03-09 12.97 13.05 12.93 8,600 13.00 8.76
Date Open High Low Vol Cls adjCls
11-03-08 13.12 13.19 13.05 11,000 13.07 8.76
11-03-07 13.06 13.17 13.04 13,700 13.04 8.74
11-03-04 13.18 13.22 13.09 13,700 13.09 8.77
11-03-03 13.30 13.30 13.15 23,400 13.17 8.82
11-03-02 13.22 13.23 13.17 16,300 13.18 8.83
11-03-01 13.28 13.31 13.19 15,700 13.22 8.86
11-02-28 13.23 13.34 13.23 12,600 13.28 8.90
11-02-25 13.03 13.27 13.02 16,400 13.13 8.80
11-02-24 12.90 13.04 12.90 10,800 13.01 8.72
Date Open High Low Vol Cls adjCls
11-02-23 12.98 13.08 12.87 12,300 12.96 8.68
11-02-22 13.24 13.31 13.01 24,500 13.06 8.75
11-02-18 13.25 13.37 13.25 21,000 13.34 8.94
11-02-17 13.21 13.24 13.18 13,400 13.24 8.87
11-02-16 13.18 13.25 13.15 17,600 13.19 8.84
11-02-15 13.20 13.22 13.12 16,900 13.20 8.84
11-02-14 13.08 13.21 13.08 6,900 13.14 8.80
11-02-11 12.90 13.15 12.90 18,600 13.15 8.81
11-02-10 12.88 13.04 12.85 21,900 13.02 8.72
Date Open High Low Vol Cls adjCls
11-02-09 13.03 13.06 12.88 15,200 12.91 8.65
11-02-08 13.04 13.16 12.94 35,900 13.16 8.77
11-02-07 13.01 13.09 13.00 9,400 13.08 8.71
11-02-04 13.00 13.00 12.83 21,000 13.00 8.66
11-02-03 12.97 12.97 12.87 12,300 12.94 8.62
11-02-02 12.88 12.95 12.84 15,500 12.93 8.61
11-02-01 12.65 12.85 12.65 20,500 12.85 8.56
11-01-31 12.87 12.89 12.55 71,900 12.69 8.45
11-01-28 12.93 12.97 12.76 44,600 12.79 8.52
Date Open High Low Vol Cls adjCls
11-01-27 13.11 13.11 12.96 21,600 13.01 8.67
11-01-26 12.95 13.06 12.85 30,200 13.04 8.69
11-01-25 12.75 12.88 12.75 17,300 12.86 8.57
11-01-24 12.75 12.88 12.74 19,100 12.85 8.56
11-01-21 12.72 12.81 12.64 27,100 12.71 8.47
11-01-20 12.66 12.66 12.53 31,100 12.64 8.42
11-01-19 12.79 12.81 12.62 11,800 12.63 8.41
11-01-18 12.95 12.95 12.69 56,800 12.75 8.49
11-01-14 12.76 13.19 12.76 97,900 13.00 8.66
Date Open High Low Vol Cls adjCls
11-01-13 12.66 12.81 12.66 33,200 12.74 8.49
11-01-12 12.59 12.78 12.57 15,100 12.70 8.46
11-01-11 12.59 12.63 12.52 15,000 12.58 8.38
11-01-10 12.60 12.60 12.43 29,700 12.55 8.36
11-01-07 12.60 12.80 12.59 42,100 12.68 8.40
11-01-06 12.75 12.75 12.54 28,700 12.58 8.33
11-01-05 12.84 12.86 12.75 12,900 12.76 8.45
11-01-04 12.75 12.84 12.70 16,400 12.84 8.50
11-01-03 12.79 12.98 12.64 18,300 12.76 8.45
Date Open High Low Vol Cls adjCls
10-12-31 12.83 12.86 12.65 18,300 12.85 8.51
10-12-30 12.60 12.81 12.60 21,400 12.75 8.44
10-12-29 12.67 12.83 12.62 21,900 12.69 8.40
10-12-28 12.47 12.67 12.47 15,700 12.61 8.35
10-12-27 12.50 12.55 12.44 20,100 12.55 8.31
10-12-23 12.43 12.52 12.43 30,000 12.51 8.28
10-12-22 12.45 12.50 12.37 32,300 12.48 8.27
10-12-21 12.45 12.55 12.45 16,200 12.51 8.28
10-12-20 12.55 12.55 12.44 14,600 12.49 8.27
Date Open High Low Vol Cls adjCls
10-12-17 12.46 12.52 12.37 12,700 12.51 8.28
10-12-16 12.42 12.49 12.39 15,300 12.45 8.25
10-12-15 12.31 12.43 12.23 31,900 12.37 8.19
10-12-14 12.31 12.46 12.25 38,900 12.29 8.14
10-12-13 12.50 12.50 12.18 42,300 12.31 8.15
10-12-10 12.59 12.59 12.46 15,000 12.50 8.28
10-12-09 12.73 12.73 12.46 22,800 12.54 8.30
10-12-08 12.59 12.67 12.50 18,400 12.67 8.34
10-12-07 12.80 12.85 12.63 19,900 12.71 8.37
Date Open High Low Vol Cls adjCls
10-12-06 12.60 12.76 12.60 20,100 12.74 8.39
10-12-03 12.40 12.65 12.40 11,500 12.65 8.33
10-12-02 12.26 12.49 12.26 29,300 12.43 8.19
10-12-01 12.45 12.47 12.22 44,400 12.26 8.07
10-11-30 12.24 12.32 12.11 26,000 12.20 8.03
10-11-29 12.35 12.35 12.24 16,800 12.34 8.13
10-11-26 12.41 12.41 12.24 11,100 12.35 8.13
10-11-24 12.60 12.62 12.31 38,000 12.41 8.17
10-11-23 12.46 12.52 12.37 34,800 12.48 8.22
Date Open High Low Vol Cls adjCls
10-11-22 12.42 12.62 12.38 26,300 12.54 8.26
10-11-19 12.62 12.65 12.46 34,900 12.52 8.25
10-11-18 12.59 12.60 12.49 19,100 12.54 8.26
10-11-17 12.40 12.50 12.23 19,900 12.42 8.18
10-11-16 12.65 12.65 11.96 108,100 12.33 8.12
10-11-15 12.81 12.86 12.63 44,100 12.68 8.35
10-11-12 12.75 12.93 12.66 97,500 12.72 8.38
10-11-11 12.96 12.98 12.72 115,500 12.87 8.48
10-11-10 13.19 13.19 12.83 146,600 12.98 8.55
Date Open High Low Vol Cls adjCls
10-11-09 13.25 13.31 13.00 94,900 13.14 8.65
10-11-08 13.33 13.33 13.18 82,400 13.32 8.73
10-11-05 13.36 13.36 13.18 222,800 13.30 8.71
10-11-04 13.25 13.33 13.18 192,600 13.27 8.69
10-11-03 12.94 13.08 12.93 153,900 13.01 8.52
10-11-02 13.10 13.10 12.87 145,900 12.98 8.50
10-11-01 13.00 13.03 12.92 75,500 13.03 8.54
10-10-29 12.77 12.97 12.71 42,400 12.97 8.50
10-10-28 12.89 12.97 12.62 38,500 12.73 8.34
Date Open High Low Vol Cls adjCls
10-10-27 12.99 13.00 12.79 70,200 12.92 8.46
10-10-26 12.97 13.05 12.91 54,100 12.99 8.51
10-10-25 12.99 13.08 12.77 69,100 12.94 8.48
10-10-22 12.93 13.02 12.85 64,400 12.87 8.43
10-10-21 13.03 13.13 12.91 192,600 12.94 8.48
10-10-20 12.85 13.02 12.85 66,200 13.00 8.52
10-10-19 12.76 12.99 12.66 190,100 12.94 8.48
10-10-18 12.84 13.01 12.84 108,200 12.96 8.49
10-10-15 12.95 13.03 12.82 109,000 12.92 8.46
Date Open High Low Vol Cls adjCls
10-10-14 12.89 13.01 12.82 168,700 12.86 8.42
10-10-13 13.03 13.03 12.86 118,300 12.93 8.47
10-10-12 12.77 12.94 12.71 67,500 12.90 8.45
10-10-11 12.95 12.97 12.80 63,700 12.84 8.41
10-10-08 12.83 12.94 12.74 54,800 12.87 8.43
10-10-07 12.68 12.87 12.36 87,200 12.87 8.43
10-10-06 12.95 13.20 12.66 100,500 12.67 8.25
10-10-05 13.00 13.01 12.86 65,900 12.89 8.40
10-10-04 12.97 13.04 12.82 43,200 12.93 8.42
Date Open High Low Vol Cls adjCls
10-10-01 12.90 13.12 12.89 67,100 13.05 8.50
10-09-30 12.90 12.90 12.74 99,900 12.84 8.36
10-09-29 12.77 12.85 12.72 78,000 12.85 8.37
10-09-28 12.70 12.75 12.59 48,000 12.75 8.31
10-09-27 12.70 12.84 12.70 47,500 12.72 8.29
10-09-24 12.56 12.68 12.56 53,500 12.66 8.25
10-09-23 12.41 12.45 12.26 51,900 12.41 8.08
10-09-22 12.48 12.58 12.40 51,900 12.43 8.10
10-09-21 12.35 12.49 12.25 67,800 12.48 8.13
Date Open High Low Vol Cls adjCls
10-09-20 12.39 12.39 12.13 125,900 12.34 8.04
10-09-17 12.26 12.37 12.15 84,700 12.33 8.03
10-09-16 12.19 12.32 12.15 52,300 12.32 8.02
10-09-15 12.01 12.27 12.01 45,400 12.17 7.93
10-09-14 12.10 12.23 12.04 35,800 12.09 7.88
10-09-13 12.00 12.07 11.99 43,800 12.05 7.85
10-09-10 11.87 11.97 11.85 48,800 11.94 7.78
10-09-09 11.82 11.89 11.76 25,100 11.82 7.70
10-09-08 12.22 12.23 11.67 48,700 11.79 7.63
Date Open High Low Vol Cls adjCls
10-09-07 11.65 11.78 11.56 103,200 11.59 7.50
10-09-03 11.60 11.74 11.53 142,500 11.67 7.56
10-09-02 11.56 11.69 11.51 34,100 11.54 7.47
10-09-01 11.48 11.60 11.43 77,900 11.56 7.48
10-08-31 11.55 11.58 11.32 49,900 11.32 7.33
10-08-30 11.59 11.65 11.54 13,300 11.57 7.49
10-08-27 11.56 11.65 11.50 102,600 11.61 7.52
10-08-26 11.66 11.67 11.47 63,100 11.56 7.48
10-08-25 11.65 11.65 11.45 60,200 11.58 7.50
Date Open High Low Vol Cls adjCls
10-08-24 11.65 11.69 11.51 64,400 11.69 7.57
10-08-23 11.70 11.86 11.70 118,200 11.81 7.65
10-08-20 11.45 11.92 11.45 173,900 11.73 7.59
10-08-19 11.63 11.63 11.48 96,000 11.59 7.50
10-08-18 11.46 11.63 11.46 92,600 11.63 7.53
10-08-17 11.25 11.52 11.25 27,800 11.37 7.36
10-08-16 11.10 11.23 11.10 11,300 11.15 7.22
10-08-13 11.15 11.22 11.10 22,700 11.12 7.20
10-08-12 11.12 11.24 11.08 36,600 11.12 7.20
Date Open High Low Vol Cls adjCls
10-08-11 11.40 11.41 11.20 58,100 11.20 7.25
10-08-10 11.50 11.54 11.36 43,900 11.45 7.41
10-08-09 11.68 11.70 11.59 25,500 11.60 7.46
10-08-06 11.38 11.58 11.34 33,900 11.58 7.45
10-08-05 11.28 11.42 11.28 13,800 11.38 7.32
10-08-04 11.47 11.55 11.34 20,100 11.37 7.32
10-08-03 11.32 11.39 11.29 20,500 11.38 7.32
10-08-02 11.29 11.40 11.24 22,400 11.40 7.34
10-07-30 10.97 11.21 10.83 23,600 11.20 7.21
Date Open High Low Vol Cls adjCls
10-07-29 11.12 11.13 10.94 14,500 11.01 7.08
10-07-28 11.00 11.04 10.94 13,900 10.96 7.05
10-07-27 11.08 11.08 11.00 29,800 11.04 7.10
10-07-26 10.79 11.05 10.79 14,600 11.05 7.11
10-07-23 10.78 10.86 10.71 26,300 10.82 6.96
10-07-22 10.54 10.83 10.54 32,000 10.72 6.90
10-07-21 10.57 10.68 10.37 22,000 10.43 6.71
10-07-20 10.40 10.58 10.36 10,700 10.58 6.81
10-07-19 10.36 10.55 10.36 28,400 10.45 6.72
Date Open High Low Vol Cls adjCls
10-07-16 10.60 10.60 10.33 28,700 10.35 6.66
10-07-15 10.64 10.65 10.30 32,100 10.59 6.81
10-07-14 10.48 10.66 10.46 12,700 10.61 6.83
10-07-13 10.41 10.64 10.31 18,100 10.57 6.80
10-07-12 10.37 10.43 10.34 10,400 10.38 6.68
10-07-09 10.29 10.40 10.27 13,200 10.40 6.69
10-07-08 10.30 10.34 10.18 7,000 10.29 6.62
10-07-07 10.02 10.30 10.02 28,900 10.30 6.58
10-07-06 10.01 10.29 9.95 13,900 9.95 6.36
Date Open High Low Vol Cls adjCls
10-07-02 9.88 10.11 9.85 30,300 9.93 6.35
10-07-01 10.04 10.13 9.79 29,000 9.95 6.36
10-06-30 10.03 10.25 10.03 24,500 10.10 6.45
10-06-29 10.26 10.26 10.05 21,900 10.05 6.42
10-06-28 10.54 10.54 10.36 13,700 10.36 6.62
10-06-25 10.39 10.44 10.28 10,900 10.43 6.67
10-06-24 10.41 10.47 10.32 17,700 10.37 6.63
10-06-23 10.51 10.56 10.41 22,400 10.42 6.66
10-06-22 10.56 10.72 10.48 29,000 10.48 6.70
Date Open High Low Vol Cls adjCls
10-06-21 10.71 10.78 10.58 13,800 10.60 6.77
10-06-18 10.55 10.62 10.53 13,800 10.54 6.74
10-06-17 10.50 10.56 10.47 12,200 10.50 6.71
10-06-16 10.33 10.53 10.33 18,300 10.42 6.66
10-06-15 10.33 10.53 10.33 37,700 10.46 6.68
10-06-14 10.29 10.62 10.25 28,100 10.30 6.58
10-06-11 9.91 10.14 9.91 13,000 10.11 6.46
10-06-10 10.10 10.12 10.04 8,100 10.08 6.44
10-06-09 9.88 10.05 9.81 20,700 9.86 6.30
Date Open High Low Vol Cls adjCls
10-06-08 9.74 10.08 9.74 36,900 9.97 6.33
10-06-07 10.02 10.02 9.76 25,000 9.80 6.22
10-06-04 9.95 10.13 9.83 31,000 9.90 6.28
10-06-03 10.18 10.31 10.18 16,700 10.29 6.53
10-06-02 10.13 10.25 9.89 14,700 10.21 6.48
10-06-01 10.20 10.28 10.00 29,200 10.14 6.43
10-05-28 10.15 10.39 10.07 28,000 10.30 6.54
10-05-27 10.04 10.31 10.01 36,400 10.23 6.49
10-05-26 10.13 10.18 9.92 38,800 9.92 6.29
Date Open High Low Vol Cls adjCls
10-05-25 9.86 9.97 9.70 30,300 9.97 6.33
10-05-24 10.03 10.10 9.91 26,100 10.01 6.35
10-05-21 9.91 10.18 9.86 15,500 10.02 6.36
10-05-20 10.12 10.26 9.96 44,400 9.99 6.34
10-05-19 10.66 10.69 10.39 21,300 10.47 6.64
10-05-18 10.95 11.03 10.62 9,800 10.62 6.74
10-05-17 11.01 11.01 10.56 25,000 10.88 6.90
10-05-14 10.95 11.05 10.87 23,200 10.93 6.94
10-05-13 11.40 11.40 11.19 20,600 11.19 7.10
Date Open High Low Vol Cls adjCls
10-05-12 11.11 11.58 11.11 59,400 11.30 7.17
10-05-11 10.84 11.17 10.75 57,500 11.15 7.07
10-05-10 10.91 11.01 10.83 45,800 10.90 6.92
10-05-07 10.54 10.69 10.29 69,700 10.45 6.59
10-05-06 11.13 11.22 10.14 132,300 10.67 6.72
10-05-05 11.49 11.49 11.20 20,100 11.22 7.07
10-05-04 11.90 11.90 11.60 37,200 11.60 7.31
10-05-03 11.78 12.03 11.78 21,800 11.95 7.53
10-04-30 11.98 11.98 11.73 25,500 11.78 7.42
Date Open High Low Vol Cls adjCls
10-04-29 12.05 12.07 11.93 27,100 11.98 7.55
10-04-28 12.02 12.08 11.56 52,000 11.89 7.49
10-04-27 12.14 12.15 11.96 23,600 12.02 7.57
10-04-26 12.11 12.28 12.10 33,800 12.21 7.69
10-04-23 12.18 12.18 12.05 36,800 12.10 7.63
10-04-22 12.06 12.18 12.00 18,500 12.13 7.64
10-04-21 12.04 12.21 12.03 13,000 12.12 7.64
10-04-20 12.04 12.18 12.04 17,900 12.11 7.63
10-04-19 12.06 12.11 11.85 30,200 12.06 7.60
Date Open High Low Vol Cls adjCls
10-04-16 12.30 12.32 12.02 25,100 12.18 7.68
10-04-15 12.30 12.36 12.20 19,800 12.31 7.76
10-04-14 12.21 12.33 12.21 9,500 12.32 7.76
10-04-13 12.12 12.19 12.07 24,200 12.15 7.66
10-04-12 12.05 12.14 12.05 10,300 12.14 7.65
10-04-09 12.00 12.13 12.00 22,700 12.06 7.60
10-04-08 12.04 12.07 11.95 28,800 12.00 7.56
10-04-07 12.15 12.20 12.07 34,000 12.13 7.60
10-04-06 12.10 12.16 12.06 18,200 12.13 7.60
Date Open High Low Vol Cls adjCls
10-04-05 12.20 12.20 12.11 44,000 12.12 7.59
10-04-01 12.06 12.15 12.06 10,500 12.13 7.60
10-03-31 12.03 12.05 12.00 19,500 12.02 7.53
10-03-30 12.08 12.11 12.03 10,600 12.08 7.57
10-03-29 12.20 12.20 12.08 18,000 12.11 7.59
10-03-26 11.80 12.20 11.73 86,500 12.20 7.64
10-03-25 11.70 12.10 11.70 53,100 11.85 7.42
10-03-24 11.61 11.76 11.61 24,700 11.73 7.35
10-03-23 11.60 11.73 11.60 39,000 11.72 7.34
Date Open High Low Vol Cls adjCls
10-03-22 11.60 11.68 11.58 21,800 11.67 7.31
10-03-19 11.72 11.85 11.71 20,100 11.72 7.34
10-03-18 11.85 11.85 11.73 15,700 11.77 7.37
10-03-17 11.76 11.93 11.76 39,300 11.90 7.46
10-03-16 11.65 11.81 11.65 56,300 11.79 7.39
10-03-15 11.71 11.75 11.65 17,300 11.66 7.31
10-03-12 11.66 11.85 11.66 26,100 11.79 7.39
10-03-11 11.44 11.65 11.44 29,500 11.60 7.27
10-03-10 11.40 11.61 11.40 14,300 11.53 7.22
Date Open High Low Vol Cls adjCls
10-03-09 11.62 11.64 11.50 18,100 11.58 7.21
10-03-08 11.58 11.70 11.58 23,600 11.61 7.23
10-03-05 11.45 11.63 11.37 32,800 11.63 7.24
10-03-04 11.22 11.41 11.17 23,200 11.37 7.08
10-03-03 11.28 11.37 11.20 24,900 11.25 7.00
10-03-02 11.22 11.26 11.15 24,900 11.19 6.97
10-03-01 10.88 11.07 10.88 11,100 11.05 6.88
10-02-26 10.75 10.87 10.68 23,200 10.87 6.77
10-02-25 10.67 10.79 10.59 13,900 10.75 6.69
Date Open High Low Vol Cls adjCls
10-02-24 10.92 10.93 10.67 27,000 10.75 6.69
10-02-23 10.80 10.97 10.76 17,500 10.82 6.74
10-02-22 11.09 11.09 10.80 12,200 10.82 6.74
10-02-19 10.89 10.95 10.80 18,600 10.94 6.81
10-02-18 10.82 10.87 10.77 13,000 10.87 6.77
10-02-17 10.71 10.93 10.71 20,800 10.84 6.75
10-02-16 10.64 10.75 10.54 11,800 10.68 6.65
10-02-12 10.39 10.58 10.38 15,500 10.57 6.58
10-02-11 10.31 10.56 10.31 33,200 10.50 6.54
Date Open High Low Vol Cls adjCls
10-02-10 10.37 10.40 10.28 14,800 10.35 6.44
10-02-09 10.27 10.45 10.27 22,300 10.44 6.50
10-02-08 10.41 10.41 10.22 16,600 10.31 6.38
10-02-05 10.73 10.73 10.18 67,200 10.35 6.40
10-02-04 10.84 10.85 10.69 15,500 10.73 6.64
10-02-03 10.95 11.03 10.92 26,200 10.97 6.78
10-02-02 10.86 11.02 10.85 15,300 10.99 6.80
10-02-01 10.65 10.88 10.65 24,400 10.88 6.73
10-01-29 10.84 10.85 10.65 35,400 10.65 6.59
Date Open High Low Vol Cls adjCls
10-01-28 10.90 10.91 10.76 14,900 10.78 6.67
10-01-27 10.96 10.98 10.77 22,400 10.87 6.72
10-01-26 10.99 11.03 10.95 35,700 10.97 6.78
10-01-25 10.89 11.09 10.89 46,600 11.04 6.83
10-01-22 11.09 11.11 10.84 42,500 10.85 6.71
10-01-21 11.35 11.35 11.09 32,500 11.09 6.86
10-01-20 11.34 11.40 11.21 31,000 11.34 7.01
10-01-19 11.48 11.57 11.39 28,900 11.46 7.09
10-01-15 11.45 11.48 11.37 29,500 11.43 7.07
Date Open High Low Vol Cls adjCls
10-01-14 11.52 11.57 11.50 25,600 11.52 7.12
10-01-13 11.52 11.56 11.41 21,900 11.55 7.14
10-01-12 11.53 11.55 11.40 18,000 11.41 7.06
10-01-11 11.56 11.60 11.46 25,800 11.56 7.15
10-01-08 11.40 11.52 11.38 33,900 11.46 7.09
10-01-07 11.52 11.57 11.42 18,800 11.51 7.07
10-01-06 11.37 11.52 11.37 24,400 11.50 7.07
10-01-05 11.42 11.48 11.35 20,500 11.40 7.01
10-01-04 11.41 11.41 11.30 13,800 11.33 6.96
Date Open High Low Vol Cls adjCls
09-12-31 11.20 11.20 11.06 11,800 11.17 6.86
09-12-30 11.11 11.15 10.96 15,400 11.13 6.84
09-12-29 11.11 11.18 11.03 27,300 11.06 6.80
09-12-28 11.20 11.23 11.01 33,100 11.10 6.82
09-12-24 11.17 11.22 11.14 29,200 11.20 6.88
09-12-23 10.88 11.09 10.88 34,100 11.08 6.81
09-12-22 10.95 11.02 10.86 33,100 10.93 6.72
09-12-21 10.74 11.04 10.74 23,200 10.92 6.71
09-12-18 10.93 10.93 10.71 15,400 10.79 6.63
Date Open High Low Vol Cls adjCls
09-12-17 10.89 10.92 10.78 26,800 10.84 6.66
09-12-16 11.00 11.19 10.91 114,900 11.03 6.78
09-12-15 10.79 10.99 10.77 24,300 10.87 6.68
09-12-14 10.79 10.89 10.77 20,500 10.89 6.69
09-12-11 10.68 10.85 10.68 19,400 10.71 6.58
09-12-10 10.73 10.78 10.66 27,000 10.75 6.61
09-12-09 10.74 10.74 10.63 24,100 10.70 6.58
09-12-08 10.75 10.85 10.71 21,700 10.80 6.61
09-12-07 10.89 10.96 10.87 16,700 10.90 6.67
Date Open High Low Vol Cls adjCls
09-12-04 11.02 11.07 10.83 26,700 10.88 6.66
09-12-03 10.92 11.00 10.90 15,000 10.94 6.69
09-12-02 10.93 11.00 10.87 9,600 10.92 6.68
09-12-01 10.73 10.93 10.73 25,200 10.88 6.66
09-11-30 10.73 10.79 10.70 13,000 10.73 6.57
09-11-27 10.75 10.77 10.61 24,100 10.70 6.55
09-11-25 10.89 10.92 10.77 41,000 10.91 6.68
09-11-24 10.75 10.83 10.75 12,200 10.80 6.61
09-11-23 10.72 10.91 10.72 39,800 10.73 6.57
Date Open High Low Vol Cls adjCls
09-11-20 10.72 10.76 10.61 28,100 10.67 6.53
09-11-19 10.83 10.83 10.67 24,400 10.71 6.55
09-11-18 10.84 10.96 10.84 18,400 10.90 6.67
09-11-17 10.94 10.95 10.81 24,200 10.90 6.67
09-11-16 10.84 11.00 10.84 23,200 10.95 6.70
09-11-13 10.77 10.95 10.75 55,100 10.85 6.64
09-11-12 10.77 10.86 10.65 52,800 10.74 6.57
09-11-11 10.83 10.84 10.74 27,600 10.80 6.61
09-11-10 10.65 10.75 10.65 18,100 10.73 6.57
Date Open High Low Vol Cls adjCls
09-11-09 10.57 10.76 10.57 7,200 10.71 6.55
09-11-06 10.31 10.50 10.31 11,800 10.48 6.41
09-11-05 10.41 10.58 10.35 23,700 10.46 6.37
09-11-04 10.49 10.49 10.38 53,100 10.41 6.34
09-11-03 10.27 10.36 10.14 61,400 10.34 6.30
09-11-02 10.31 10.51 10.17 34,300 10.32 6.29
09-10-30 10.47 10.50 10.28 29,200 10.31 6.28
09-10-29 10.42 10.70 10.42 32,600 10.53 6.41
09-10-28 10.69 10.71 10.35 29,400 10.43 6.35
Date Open High Low Vol Cls adjCls
09-10-27 10.73 10.87 10.66 30,600 10.69 6.51
09-10-26 10.98 11.09 10.78 14,200 10.80 6.58
09-10-23 11.19 11.19 10.88 41,400 10.99 6.69
09-10-22 11.06 11.12 10.92 27,800 11.06 6.74
09-10-21 11.07 11.15 10.97 38,400 11.06 6.74
09-10-20 11.01 11.07 10.91 30,100 11.03 6.72
09-10-19 10.87 11.05 10.83 20,900 10.98 6.69
09-10-16 10.90 10.92 10.84 11,700 10.89 6.63
09-10-15 10.81 11.01 10.81 11,600 10.93 6.66
Date Open High Low Vol Cls adjCls
09-10-14 10.75 10.99 10.75 32,000 10.90 6.64
09-10-13 10.73 10.75 10.63 17,300 10.68 6.51
09-10-12 10.90 10.90 10.67 13,300 10.68 6.51
09-10-09 10.66 10.75 10.57 30,300 10.75 6.55
09-10-08 10.54 10.76 10.54 17,600 10.66 6.49
09-10-07 10.50 10.56 10.49 14,500 10.55 6.43
09-10-06 10.58 10.63 10.42 33,200 10.56 6.40
09-10-05 10.38 10.45 10.27 23,400 10.45 6.34
09-10-02 10.34 10.40 10.13 28,100 10.28 6.23
Date Open High Low Vol Cls adjCls
09-10-01 10.59 10.59 10.38 13,300 10.44 6.33
09-09-30 10.69 10.69 10.35 24,900 10.54 6.39
09-09-29 10.72 10.72 10.44 12,600 10.58 6.42
09-09-28 10.49 10.66 10.49 18,400 10.66 6.46
09-09-25 10.48 10.48 10.40 21,400 10.48 6.36
09-09-24 10.63 10.63 10.34 39,100 10.45 6.34
09-09-23 10.60 10.66 10.55 14,200 10.55 6.40
09-09-22 10.51 10.62 10.37 16,200 10.58 6.42
09-09-21 10.47 10.50 10.35 33,500 10.46 6.34
Date Open High Low Vol Cls adjCls
09-09-18 10.41 10.56 10.41 19,000 10.50 6.37
09-09-17 10.49 10.53 10.33 29,200 10.48 6.36
09-09-16 10.35 10.47 10.33 9,100 10.47 6.35
09-09-15 10.19 10.33 10.16 20,500 10.30 6.25
09-09-14 10.18 10.29 10.09 15,000 10.26 6.22
09-09-11 10.19 10.34 10.13 19,300 10.21 6.19
09-09-10 10.03 10.32 9.98 25,100 10.19 6.18
09-09-09 9.97 10.09 9.97 13,600 10.04 6.09
09-09-08 9.96 10.02 9.93 6,500 10.02 6.05
Date Open High Low Vol Cls adjCls
09-09-04 9.59 9.77 9.59 20,100 9.77 5.90
09-09-03 9.69 9.70 9.63 13,800 9.68 5.84
09-09-02 9.70 9.70 9.58 11,100 9.63 5.81
09-09-01 9.87 9.96 9.69 17,000 9.71 5.86
09-08-31 9.80 9.92 9.80 12,700 9.82 5.93
09-08-28 10.07 10.12 9.85 8,200 9.97 6.02
09-08-27 9.97 9.99 9.85 13,900 9.98 6.02
09-08-26 9.94 10.08 9.86 32,000 10.04 6.06
09-08-25 9.82 10.13 9.82 41,000 10.02 6.05
Date Open High Low Vol Cls adjCls
09-08-24 9.78 10.07 9.78 24,600 9.81 5.92
09-08-21 9.68 9.82 9.62 6,400 9.82 5.93
09-08-20 9.56 9.65 9.51 24,500 9.60 5.79
09-08-19 9.46 9.61 9.31 23,600 9.47 5.72
09-08-18 9.51 9.57 9.41 8,400 9.50 5.73
09-08-17 9.50 9.50 9.38 19,600 9.41 5.68
09-08-14 9.78 9.83 9.51 24,300 9.72 5.87
09-08-13 9.64 9.75 9.58 12,700 9.73 5.87
09-08-12 9.58 9.66 9.43 15,400 9.64 5.82
Date Open High Low Vol Cls adjCls
09-08-11 9.77 9.77 9.57 12,100 9.69 5.85
09-08-10 9.73 9.77 9.56 25,300 9.75 5.88
09-08-07 9.72 9.88 9.71 23,800 9.79 5.88
09-08-06 9.70 9.81 9.67 12,100 9.68 5.81
09-08-05 9.68 9.77 9.66 14,300 9.68 5.81
09-08-04 9.67 9.77 9.67 10,300 9.75 5.86
09-08-03 9.59 9.75 9.56 19,100 9.61 5.77
09-07-31 9.43 9.56 9.43 18,600 9.52 5.72
09-07-30 9.34 9.52 9.34 31,500 9.43 5.66
Date Open High Low Vol Cls adjCls
09-07-29 9.36 9.38 9.26 22,900 9.30 5.59
09-07-28 9.32 9.41 9.32 23,000 9.37 5.63
09-07-27 9.30 9.37 9.27 39,500 9.34 5.61
09-07-24 9.27 9.42 9.27 27,300 9.34 5.61
09-07-23 9.12 9.39 9.12 26,200 9.30 5.59
09-07-22 9.11 9.15 9.10 18,800 9.11 5.47
09-07-21 9.20 9.27 9.08 13,800 9.15 5.50
09-07-20 9.02 9.20 9.02 9,800 9.15 5.50
09-07-17 8.92 8.98 8.89 16,800 8.98 5.39
Date Open High Low Vol Cls adjCls
09-07-16 8.82 8.91 8.78 16,500 8.86 5.32
09-07-15 8.62 8.83 8.62 28,600 8.76 5.26
09-07-14 8.54 8.56 8.48 22,700 8.51 5.11
09-07-13 8.55 8.55 8.34 17,800 8.47 5.09
09-07-10 8.34 8.49 8.32 4,800 8.49 5.10
09-07-09 8.43 8.43 8.34 6,600 8.34 5.01
09-07-08 8.63 8.67 8.25 38,600 8.36 4.99
09-07-07 8.72 8.77 8.58 12,600 8.58 5.12
09-07-06 8.87 8.87 8.69 10,700 8.79 5.25
Date Open High Low Vol Cls adjCls
09-07-02 8.95 8.99 8.75 19,400 8.86 5.29
09-07-01 8.98 9.07 8.98 8,200 9.04 5.40
09-06-30 8.97 8.97 8.69 10,400 8.85 5.29
09-06-29 8.88 9.02 8.86 22,100 8.98 5.36
09-06-26 8.91 8.91 8.73 10,500 8.80 5.26
09-06-25 8.64 8.88 8.64 18,100 8.87 5.30
09-06-24 8.70 8.74 8.60 15,000 8.62 5.15
09-06-23 8.47 8.65 8.42 28,700 8.55 5.11
09-06-22 8.87 8.87 8.51 18,900 8.54 5.10
Date Open High Low Vol Cls adjCls
09-06-19 8.79 8.87 8.75 6,500 8.81 5.26
09-06-18 8.76 8.89 8.71 22,200 8.79 5.25
09-06-17 8.81 8.81 8.62 27,400 8.74 5.22
09-06-16 9.02 9.02 8.70 13,200 8.81 5.26
09-06-15 8.96 8.96 8.78 31,600 8.94 5.34
09-06-12 9.04 9.07 8.95 14,300 9.00 5.38
09-06-11 9.00 9.18 9.00 14,000 9.08 5.42
09-06-10 8.97 9.06 8.88 16,300 8.90 5.32
09-06-09 8.91 9.00 8.88 31,700 8.97 5.33
Date Open High Low Vol Cls adjCls
09-06-08 8.99 9.02 8.87 15,700 8.93 5.31
09-06-05 9.25 9.25 8.84 10,800 9.06 5.38
09-06-04 9.19 9.19 9.05 17,400 9.08 5.40
09-06-03 9.11 9.17 9.05 25,100 9.05 5.38
09-06-02 9.06 9.29 9.06 22,100 9.15 5.44
09-06-01 8.96 9.10 8.92 16,800 9.06 5.38
09-05-29 8.59 8.77 8.59 14,600 8.76 5.21
09-05-28 8.55 8.71 8.55 12,200 8.62 5.12
09-05-27 8.57 8.68 8.55 22,300 8.55 5.08
Date Open High Low Vol Cls adjCls
09-05-26 8.33 8.75 8.31 28,200 8.59 5.10
09-05-22 8.52 8.53 8.41 13,600 8.45 5.02
09-05-21 8.55 8.60 8.47 16,900 8.50 5.05
09-05-20 8.55 8.69 8.51 23,300 8.59 5.10
09-05-19 8.37 8.52 8.33 20,700 8.47 5.03
09-05-18 8.16 8.46 8.11 24,800 8.36 4.97
09-05-15 8.25 8.30 8.10 33,400 8.10 4.81
09-05-14 8.24 8.30 8.15 13,100 8.27 4.91
09-05-13 8.29 8.31 8.18 20,600 8.22 4.88
Date Open High Low Vol Cls adjCls
09-05-12 8.37 8.50 8.27 20,600 8.36 4.97
09-05-11 8.39 8.43 8.15 25,100 8.23 4.89
09-05-08 8.22 8.64 8.22 41,000 8.64 5.13
09-05-07 8.31 8.36 8.24 26,600 8.24 4.87
09-05-06 8.20 8.41 8.19 37,100 8.30 4.90
09-05-05 8.15 8.21 8.06 43,600 8.14 4.81
09-05-04 7.94 8.20 7.94 24,300 8.09 4.78
09-05-01 7.84 7.93 7.82 8,700 7.89 4.66
09-04-30 7.80 7.90 7.75 11,600 7.79 4.60
Date Open High Low Vol Cls adjCls
09-04-29 7.70 7.82 7.70 19,000 7.75 4.58
09-04-28 7.51 7.65 7.45 38,600 7.63 4.51
09-04-27 7.67 7.81 7.47 19,900 7.60 4.49
09-04-24 7.71 7.79 7.68 27,700 7.73 4.57
09-04-23 7.52 7.65 7.52 19,500 7.60 4.49
09-04-22 7.41 7.64 7.41 10,200 7.57 4.47
09-04-21 7.37 7.59 7.37 13,900 7.51 4.44
09-04-20 7.59 7.59 7.47 54,900 7.49 4.43
09-04-17 7.66 7.66 7.54 19,500 7.66 4.53
Date Open High Low Vol Cls adjCls
09-04-16 7.42 7.53 7.39 12,800 7.52 4.44
09-04-15 7.17 7.45 7.16 15,000 7.37 4.35
09-04-14 7.53 7.53 7.25 10,900 7.38 4.36
09-04-13 7.22 7.53 7.22 20,800 7.53 4.45
09-04-09 7.29 7.50 7.24 17,400 7.29 4.31
09-04-08 7.22 7.22 7.02 18,600 7.09 4.19
09-04-07 7.16 7.25 7.12 27,700 7.19 4.22
09-04-06 7.29 7.35 7.14 29,800 7.35 4.31
09-04-03 7.27 7.37 7.13 29,200 7.28 4.27
Date Open High Low Vol Cls adjCls
09-04-02 7.13 7.37 7.13 34,600 7.37 4.33
09-04-01 6.80 7.05 6.77 13,600 7.05 4.14
09-03-31 6.76 7.00 6.76 31,900 6.89 4.04
09-03-30 6.95 6.95 6.68 35,000 6.78 3.98
09-03-27 7.10 7.10 6.90 16,800 6.99 4.10
09-03-26 7.02 7.15 6.99 30,000 7.10 4.17
09-03-25 6.82 7.12 6.78 21,100 6.87 4.03
09-03-24 6.79 6.98 6.70 47,600 6.87 4.03
09-03-23 6.79 7.07 6.50 40,900 6.79 3.99
Date Open High Low Vol Cls adjCls
09-03-20 6.71 6.73 6.37 70,900 6.40 3.76
09-03-19 6.80 6.94 6.65 27,100 6.71 3.94
09-03-18 6.40 6.82 6.32 50,800 6.73 3.95
09-03-17 6.18 6.75 6.18 33,400 6.57 3.86
09-03-16 6.41 6.60 6.16 53,300 6.25 3.67
09-03-13 6.22 6.41 6.22 22,100 6.36 3.73
09-03-12 5.90 6.36 5.83 23,900 6.32 3.71
09-03-11 5.89 6.03 5.89 23,100 5.95 3.49
09-03-10 5.60 5.90 5.56 35,500 5.83 3.42
Date Open High Low Vol Cls adjCls
09-03-09 5.56 5.72 5.54 33,900 5.54 3.18
09-03-06 5.83 5.99 5.61 51,300 5.78 3.32
09-03-05 6.11 6.11 5.85 24,700 5.91 3.40
09-03-04 6.23 6.36 6.11 19,500 6.28 3.61
09-03-03 5.97 6.24 5.85 60,000 6.01 3.45
09-03-02 6.47 6.52 5.97 56,400 6.06 3.48
09-02-27 6.67 6.94 6.44 21,900 6.77 3.89
09-02-26 6.91 7.11 6.71 28,100 6.87 3.95
09-02-25 6.52 6.87 6.47 16,800 6.65 3.82
Date Open High Low Vol Cls adjCls
09-02-24 6.39 6.76 6.39 41,000 6.65 3.82
09-02-23 6.75 6.80 6.33 38,400 6.42 3.69
09-02-20 6.80 6.80 6.15 59,900 6.73 3.87
09-02-19 6.90 7.15 6.90 18,500 6.95 3.99
09-02-18 7.27 7.27 6.96 50,200 6.96 4.00
09-02-17 7.53 7.53 7.13 41,900 7.16 4.11
09-02-13 7.53 7.66 7.53 24,600 7.57 4.35
09-02-12 7.85 7.85 7.56 46,200 7.74 4.45
09-02-11 8.13 8.20 7.73 70,400 7.86 4.52
Date Open High Low Vol Cls adjCls
09-02-10 8.23 8.25 7.97 68,000 8.09 4.65
09-02-09 8.12 8.46 8.02 23,700 8.21 4.72
09-02-06 8.04 8.40 8.01 15,900 8.27 4.68
09-02-05 7.84 8.17 7.83 17,700 8.11 4.59
09-02-04 7.90 8.08 7.90 21,800 8.03 4.55
09-02-03 7.75 8.60 7.72 27,700 7.94 4.50
09-02-02 7.72 7.95 7.72 18,900 7.84 4.44
09-01-30 8.08 8.14 7.80 25,600 7.85 4.45
09-01-29 8.01 8.22 8.01 10,200 8.07 4.57
Date Open High Low Vol Cls adjCls
09-01-28 8.30 8.40 8.08 18,300 8.33 4.72
09-01-27 8.08 8.12 7.97 16,100 8.08 4.58
09-01-26 8.11 8.11 7.81 25,000 7.94 4.50
09-01-23 7.76 8.10 7.54 47,300 7.89 4.47
09-01-22 7.69 7.98 7.69 20,200 7.93 4.49
09-01-21 8.03 8.12 7.65 26,100 8.00 4.53
09-01-20 8.58 8.58 7.53 55,700 7.58 4.29
09-01-16 8.08 8.13 7.88 12,400 7.94 4.50
09-01-15 7.75 8.01 7.72 46,300 7.91 4.48
Date Open High Low Vol Cls adjCls
09-01-14 8.15 8.15 7.83 22,600 7.95 4.50
09-01-13 8.14 8.27 8.14 14,500 8.25 4.67
09-01-12 8.32 8.39 8.26 26,300 8.31 4.71
09-01-09 8.74 8.74 8.46 9,000 8.46 4.79
09-01-08 8.56 8.79 8.38 29,300 8.79 4.98
09-01-07 9.28 9.28 8.90 30,800 8.93 4.99
09-01-06 9.48 9.49 9.20 55,600 9.24 5.16
09-01-05 8.97 9.30 8.97 12,500 9.22 5.15
09-01-02 8.81 9.04 8.80 10,900 9.00 5.03
Date Open High Low Vol Cls adjCls
08-12-31 8.52 8.78 8.52 24,600 8.71 4.87
08-12-30 8.26 8.68 8.26 84,400 8.52 4.76
08-12-29 8.66 8.78 8.28 71,600 8.32 4.65
08-12-26 8.55 8.97 8.50 62,500 8.71 4.87
08-12-24 8.11 8.48 7.98 93,700 8.42 4.71
08-12-23 8.01 8.43 8.01 37,200 8.30 4.64
08-12-22 8.13 8.44 7.96 71,400 8.09 4.52
08-12-19 7.83 8.24 7.80 72,800 8.20 4.58
08-12-18 7.80 8.08 7.75 62,500 7.83 4.38
Date Open High Low Vol Cls adjCls
08-12-17 7.47 7.70 7.47 24,300 7.62 4.26
08-12-16 7.35 7.69 7.35 31,100 7.57 4.23
08-12-15 7.25 7.41 7.19 39,200 7.30 4.08
08-12-12 7.05 7.25 7.05 28,300 7.18 4.01
08-12-11 7.37 7.37 7.19 26,300 7.26 4.06
08-12-10 7.33 7.50 7.27 40,800 7.33 4.10
08-12-09 7.17 7.48 7.17 30,800 7.29 4.07
08-12-08 7.35 7.71 7.29 47,400 7.46 4.17
08-12-05 7.01 7.35 7.01 32,700 7.23 3.93
Date Open High Low Vol Cls adjCls
08-12-04 7.13 7.48 7.08 19,300 7.35 4.00
08-12-03 7.05 7.43 7.00 55,600 7.43 4.04
08-12-02 7.30 7.47 7.30 20,200 7.32 3.98
08-12-01 7.75 7.75 7.16 19,800 7.26 3.95
08-11-28 7.25 8.16 7.25 17,000 7.95 4.32
08-11-26 6.88 7.60 6.88 34,600 7.56 4.11
08-11-25 7.11 7.96 7.11 17,500 7.22 3.93
08-11-24 6.75 7.63 6.75 32,300 7.09 3.86
08-11-21 6.80 6.81 6.30 45,600 6.54 3.56
Date Open High Low Vol Cls adjCls
08-11-20 7.40 7.43 6.96 33,100 6.96 3.78
08-11-19 7.41 7.51 7.38 27,600 7.40 4.02
08-11-18 7.80 7.97 7.49 42,600 7.62 4.14
08-11-17 7.99 8.18 7.76 30,100 8.01 4.36
08-11-14 7.88 8.28 7.85 17,100 7.91 4.30
08-11-13 8.05 8.23 7.50 27,300 8.21 4.46
08-11-12 8.48 8.59 8.12 22,300 8.12 4.42
08-11-11 9.00 9.20 8.48 28,700 8.69 4.73
08-11-10 9.29 9.30 9.12 12,500 9.13 4.96
Date Open High Low Vol Cls adjCls
08-11-07 9.10 9.59 9.01 33,800 9.21 5.01
08-11-06 9.86 9.86 9.23 15,400 9.49 5.16
08-11-05 9.92 10.35 9.90 45,400 10.05 5.40
08-11-04 9.80 10.01 9.75 20,300 9.85 5.29
08-11-03 9.26 9.63 9.22 7,600 9.47 5.09
08-10-31 9.10 9.45 9.05 15,700 9.35 5.02
08-10-30 8.88 9.10 8.71 46,800 9.10 4.89
08-10-29 8.45 9.00 8.45 26,000 8.64 4.64
08-10-28 8.54 8.74 8.37 32,600 8.73 4.69
Date Open High Low Vol Cls adjCls
08-10-27 8.30 8.90 8.11 24,800 8.42 4.53
08-10-24 8.25 9.26 8.07 42,100 9.01 4.84
08-10-23 9.21 9.60 8.62 37,400 8.80 4.73
08-10-22 9.33 9.60 9.05 45,700 9.18 4.93
08-10-21 10.25 10.26 9.60 47,000 9.60 5.16
08-10-20 9.95 10.87 9.60 36,100 10.48 5.63
08-10-17 9.50 9.65 9.31 15,700 9.60 5.16
08-10-16 9.50 10.35 9.08 49,000 9.64 5.18
08-10-15 9.40 9.45 9.18 56,300 9.31 5.00
Date Open High Low Vol Cls adjCls
08-10-14 8.65 10.71 8.65 113,300 9.31 5.00
08-10-13 7.87 8.80 7.71 17,700 8.65 4.65
08-10-10 6.90 7.50 6.50 68,400 7.03 3.78
08-10-09 8.28 8.52 7.29 80,800 7.50 4.03
08-10-08 8.42 9.00 7.89 82,800 8.50 4.57
08-10-07 9.58 9.83 9.06 54,000 9.08 4.82
08-10-06 10.50 10.50 9.11 80,100 9.60 5.09
08-10-03 11.12 11.30 10.88 13,100 10.88 5.77
08-10-02 11.41 11.41 10.82 26,600 10.82 5.74
Date Open High Low Vol Cls adjCls
08-10-01 11.15 11.62 10.83 30,800 11.44 6.07
08-09-30 10.53 11.24 10.53 35,200 11.21 5.95
08-09-29 11.85 11.85 10.45 24,600 10.45 5.54
08-09-26 12.29 12.36 11.85 35,100 12.14 6.44
08-09-25 12.09 12.74 11.94 44,400 12.33 6.54
08-09-24 11.61 12.07 11.58 42,800 11.80 6.26
08-09-23 11.73 11.84 11.49 34,400 11.62 6.16
08-09-22 11.67 11.94 11.60 51,400 11.68 6.20
08-09-19 11.53 12.44 11.43 55,600 11.51 6.11
Date Open High Low Vol Cls adjCls
08-09-18 11.00 11.00 10.30 64,000 10.66 5.66
08-09-17 11.31 11.46 10.17 100,800 10.47 5.55
08-09-16 11.19 11.65 11.02 59,300 11.52 6.11
08-09-15 13.00 13.01 11.65 132,000 12.08 6.41
08-09-12 13.12 13.39 13.06 39,800 13.20 7.00
08-09-11 13.50 13.57 12.91 36,000 13.28 7.04
08-09-10 14.26 14.26 13.75 34,800 13.75 7.29
08-09-09 15.09 15.18 14.50 34,000 14.50 7.37
08-09-08 15.24 15.36 14.98 41,300 15.07 7.66
Date Open High Low Vol Cls adjCls
08-09-05 15.17 15.24 14.55 31,600 14.89 7.57
08-09-04 15.50 15.53 15.20 19,700 15.20 7.73
08-09-03 15.38 15.60 15.38 18,100 15.40 7.83
08-09-02 16.21 16.29 15.41 21,800 15.51 7.89
08-08-29 15.91 16.06 15.60 26,000 15.97 8.12
08-08-28 15.42 16.04 15.42 26,100 16.00 8.14
08-08-27 15.98 15.98 15.23 22,300 15.33 7.80
08-08-26 15.69 15.89 15.51 19,100 15.54 7.90
08-08-25 15.48 15.78 15.40 20,600 15.66 7.96
Date Open High Low Vol Cls adjCls
08-08-22 15.22 15.61 15.20 17,200 15.48 7.87
08-08-21 15.56 15.63 15.07 28,900 15.20 7.73
08-08-20 15.79 15.89 15.68 13,500 15.68 7.97
08-08-19 15.87 16.03 15.77 14,700 15.90 8.09
08-08-18 16.26 16.26 15.91 12,800 16.09 8.18
08-08-15 16.18 16.46 15.95 21,900 16.33 8.30
08-08-14 16.28 16.29 15.99 14,300 16.13 8.20
08-08-13 16.32 16.34 16.21 7,900 16.26 8.27
08-08-12 16.50 16.53 16.37 8,500 16.37 8.32
Date Open High Low Vol Cls adjCls
08-08-11 16.33 16.40 16.23 11,000 16.39 8.33
08-08-08 16.16 16.28 15.82 16,200 16.21 8.24
08-08-07 15.85 16.41 15.83 33,200 16.15 8.15
08-08-06 16.38 16.42 15.90 65,800 16.01 8.08
08-08-05 16.56 16.72 16.50 16,300 16.71 8.44
08-08-04 16.85 16.93 16.42 21,100 16.62 8.39
08-08-01 17.18 17.18 16.65 19,800 16.75 8.46
08-07-31 16.85 17.05 16.81 25,000 16.94 8.55
08-07-30 16.77 17.06 16.77 18,100 17.00 8.58
Date Open High Low Vol Cls adjCls
08-07-29 16.35 16.78 16.31 33,200 16.69 8.43
08-07-28 16.23 16.50 16.10 38,300 16.40 8.28
08-07-25 15.93 16.10 15.61 44,500 16.01 8.08
08-07-24 15.97 15.97 15.52 28,800 15.54 7.84
08-07-23 15.80 16.03 15.74 38,300 15.78 7.97
08-07-22 15.53 15.86 15.40 10,900 15.79 7.97
08-07-21 15.72 15.80 15.59 13,300 15.65 7.90
08-07-18 15.12 16.06 15.11 16,300 15.55 7.85
08-07-17 14.79 15.31 14.79 8,400 15.00 7.57
Date Open High Low Vol Cls adjCls
08-07-16 14.26 14.91 14.25 24,800 14.71 7.43
08-07-15 15.00 15.00 13.58 28,400 14.45 7.29
08-07-14 15.83 15.83 14.85 21,900 15.10 7.62
08-07-11 15.65 16.54 15.30 17,900 15.75 7.95
08-07-10 15.59 15.72 15.15 12,400 15.72 7.94
08-07-09 15.15 15.77 15.12 17,300 15.50 7.82
08-07-08 15.10 15.24 15.00 37,300 15.24 7.63
08-07-07 15.59 15.59 14.81 24,100 15.10 7.56
08-07-03 16.24 16.24 15.41 19,900 15.56 7.79
Date Open High Low Vol Cls adjCls
08-07-02 16.17 16.30 15.85 13,700 15.91 7.97
08-07-01 16.35 16.47 16.01 14,400 16.25 8.14
08-06-30 16.45 16.89 16.45 17,300 16.55 8.29
08-06-27 16.50 16.50 16.25 18,000 16.49 8.26
08-06-26 16.59 16.64 16.39 32,800 16.64 8.34
08-06-25 16.68 16.92 16.68 23,100 16.76 8.40
08-06-24 16.69 16.80 16.20 17,700 16.70 8.37
08-06-23 16.81 16.95 16.50 17,700 16.60 8.32
08-06-20 17.12 17.18 16.78 14,700 16.85 8.44
Date Open High Low Vol Cls adjCls
08-06-19 17.17 17.33 17.05 19,800 17.32 8.68
08-06-18 17.07 17.30 17.01 8,400 17.30 8.67
08-06-17 17.09 17.34 17.09 10,800 17.24 8.64
08-06-16 17.07 17.18 17.00 10,000 17.09 8.56
08-06-13 16.86 17.17 16.86 13,900 17.17 8.60
08-06-12 16.90 17.03 16.86 13,100 16.86 8.45
08-06-11 17.05 17.15 16.86 8,500 16.89 8.46
08-06-10 17.43 17.49 17.12 23,800 17.22 8.63
08-06-09 18.24 18.24 17.66 25,000 17.72 8.82
Date Open High Low Vol Cls adjCls
08-06-06 18.45 18.45 18.04 10,000 18.19 9.05
08-06-05 18.49 18.55 18.44 4,200 18.55 9.23
08-06-04 18.56 18.59 18.41 19,800 18.44 9.18
08-06-03 18.60 18.77 18.57 12,300 18.65 9.28
08-06-02 18.70 18.70 18.38 25,800 18.70 9.31
08-05-30 18.65 18.85 18.65 11,500 18.80 9.36
08-05-29 18.40 18.73 18.35 28,000 18.60 9.26
08-05-28 18.42 18.44 18.11 23,200 18.42 9.17
08-05-27 17.97 18.42 17.97 20,700 18.42 9.17
Date Open High Low Vol Cls adjCls
08-05-23 17.87 18.07 17.80 16,000 18.07 8.99
08-05-22 17.84 18.02 17.82 16,100 18.00 8.96
08-05-21 17.95 18.07 17.78 36,000 17.82 8.87
08-05-20 18.18 18.27 17.87 30,500 18.00 8.96
08-05-19 18.28 18.60 18.23 22,900 18.25 9.08
08-05-16 18.30 18.32 17.96 33,500 18.23 9.07
08-05-15 18.29 18.39 18.03 27,100 18.23 9.07
08-05-14 18.35 18.48 18.29 16,600 18.29 9.10
08-05-13 18.15 18.27 18.15 15,900 18.20 9.06
Date Open High Low Vol Cls adjCls
08-05-12 18.30 18.40 18.19 16,000 18.19 9.05
08-05-09 18.26 18.32 18.21 8,300 18.32 9.12
08-05-08 18.34 18.39 18.25 20,400 18.39 9.15
08-05-07 18.43 18.49 18.20 8,500 18.43 9.11
08-05-06 18.10 18.50 17.96 20,300 18.39 9.09
08-05-05 18.16 18.33 17.99 19,700 18.23 9.01
08-05-02 17.86 18.14 17.72 20,600 18.14 8.97
08-05-01 17.62 17.89 17.62 20,700 17.80 8.80
08-04-30 17.51 17.73 17.47 27,800 17.65 8.73
Date Open High Low Vol Cls adjCls
08-04-29 17.55 17.56 17.31 21,700 17.45 8.63
08-04-28 17.43 17.61 17.43 11,500 17.52 8.66
08-04-25 17.47 17.47 17.33 14,500 17.46 8.63
08-04-24 17.33 17.37 17.20 22,200 17.27 8.54
08-04-23 17.23 17.38 17.16 12,600 17.36 8.58
08-04-22 17.25 17.32 17.10 12,000 17.25 8.53
08-04-21 17.22 17.35 17.20 7,400 17.30 8.55
08-04-18 17.34 17.36 17.19 14,500 17.26 8.53
08-04-17 17.08 17.19 16.96 8,000 17.19 8.50
Date Open High Low Vol Cls adjCls
08-04-16 16.83 17.14 16.77 18,900 17.12 8.47
08-04-15 16.75 16.83 16.42 14,800 16.69 8.25
08-04-14 16.70 16.74 16.59 17,400 16.59 8.20
08-04-11 16.75 16.88 16.45 21,300 16.64 8.23
08-04-10 16.90 17.00 16.82 14,700 16.84 8.33
08-04-09 17.19 17.19 16.90 13,600 16.90 8.36
08-04-08 17.25 17.30 17.14 14,500 17.15 8.42
08-04-07 17.16 17.33 17.16 30,100 17.31 8.50
08-04-04 17.23 17.40 17.12 18,400 17.18 8.44
Date Open High Low Vol Cls adjCls
08-04-03 17.10 17.18 17.04 8,800 17.12 8.41
08-04-02 17.06 17.30 17.06 18,200 17.22 8.46
08-04-01 16.78 17.17 16.78 11,400 17.06 8.38
08-03-31 16.70 16.78 16.61 6,100 16.66 8.18
08-03-28 16.90 16.95 16.70 8,700 16.71 8.21
08-03-27 16.85 17.48 16.69 11,000 17.00 8.35
08-03-26 16.80 16.93 16.66 22,600 16.68 8.19
08-03-25 16.48 17.11 16.41 28,600 16.76 8.23
08-03-24 16.47 16.82 16.47 18,800 16.70 8.20
Date Open High Low Vol Cls adjCls
08-03-20 15.53 16.41 15.45 20,600 16.41 8.06
08-03-19 16.28 16.37 15.80 11,600 15.83 7.77
08-03-18 16.15 16.49 16.10 18,000 16.25 7.98
08-03-17 15.92 16.59 14.84 39,900 15.94 7.83
08-03-14 16.87 16.87 15.80 20,300 16.34 8.02
08-03-13 16.50 17.34 16.25 18,300 16.83 8.27
08-03-12 16.82 17.04 16.68 15,700 16.70 8.20
08-03-11 16.92 16.92 16.27 29,300 16.75 8.23
08-03-10 16.65 16.71 16.41 15,400 16.59 8.15
Date Open High Low Vol Cls adjCls
08-03-07 16.77 16.98 16.73 17,100 16.86 8.22
08-03-06 17.13 17.13 16.96 17,800 17.01 8.30
08-03-05 17.05 17.42 17.05 24,400 17.17 8.37
08-03-04 16.45 17.14 16.45 23,800 17.00 8.29
08-03-03 17.40 17.40 17.26 11,400 17.33 8.45
08-02-29 17.60 17.68 17.42 15,800 17.42 8.50
08-02-28 17.84 17.89 17.72 12,800 17.81 8.69
08-02-27 17.65 18.07 17.61 39,300 17.95 8.75
08-02-26 17.60 18.03 17.56 22,400 17.96 8.76
Date Open High Low Vol Cls adjCls
08-02-25 17.20 17.55 16.79 30,300 17.55 8.56
08-02-22 17.28 17.28 16.93 35,600 17.26 8.42
08-02-21 17.31 17.63 17.17 12,500 17.25 8.41
08-02-20 17.08 17.47 17.00 22,200 17.46 8.52
08-02-19 17.42 18.05 17.35 26,600 17.50 8.53
08-02-15 17.10 18.03 17.03 16,600 17.37 8.47
08-02-14 18.00 18.00 17.17 17,500 17.39 8.48
08-02-13 18.06 18.25 18.00 8,300 18.00 8.78
08-02-12 17.86 18.22 17.86 16,100 18.07 8.81
Date Open High Low Vol Cls adjCls
08-02-11 18.16 18.20 17.66 10,600 17.85 8.71
08-02-08 17.77 18.85 17.74 36,900 18.22 8.89
08-02-07 17.42 17.83 17.32 10,900 17.83 8.70
08-02-06 17.86 18.75 17.54 32,400 17.54 8.50
08-02-05 18.44 18.45 17.85 22,200 17.86 8.65
08-02-04 18.84 18.84 18.42 25,200 18.69 9.05
08-02-01 18.41 20.11 18.41 16,600 18.87 9.14
08-01-31 17.88 18.41 17.75 24,100 18.41 8.92
08-01-30 17.93 18.38 17.75 29,500 18.11 8.77
Date Open High Low Vol Cls adjCls
08-01-29 18.54 18.54 17.90 38,600 18.11 8.77
08-01-28 17.69 18.37 17.68 16,300 18.37 8.90
08-01-25 18.18 18.34 17.86 18,000 18.00 8.72
08-01-24 17.74 17.97 17.21 40,700 17.68 8.57
08-01-23 16.38 17.77 16.34 56,700 17.49 8.47
08-01-22 16.49 16.93 15.76 29,300 16.63 8.06
08-01-18 17.40 17.80 16.92 37,000 17.03 8.25
08-01-17 18.33 18.43 17.15 27,700 17.29 8.38
08-01-16 18.62 18.74 18.24 34,800 18.24 8.84
Date Open High Low Vol Cls adjCls
08-01-15 18.70 18.81 18.55 17,200 18.75 9.08
08-01-14 18.97 19.10 18.70 15,700 19.10 9.25
08-01-11 18.23 19.09 18.23 19,900 18.60 9.01
08-01-10 18.23 18.81 18.20 20,800 18.61 9.02
08-01-09 18.34 18.55 18.03 32,900 18.55 8.99
08-01-08 18.79 18.95 18.51 27,200 18.51 8.91
08-01-07 19.00 19.07 18.34 31,900 18.78 9.04
08-01-04 19.15 19.15 19.02 13,600 19.02 9.16
08-01-03 19.15 19.59 19.15 8,400 19.24 9.26
Date Open High Low Vol Cls adjCls
08-01-02 19.46 19.50 19.13 17,700 19.13 9.21
07-12-31 19.72 19.76 19.45 27,600 19.51 9.39
07-12-28 19.65 19.87 19.43 84,800 19.71 9.49
07-12-27 19.23 19.65 19.23 88,800 19.57 9.42
07-12-26 20.13 20.13 19.08 107,700 19.39 9.33
07-12-24 19.16 19.45 18.87 23,700 19.24 9.26
07-12-21 18.95 19.25 18.80 35,400 18.87 9.08
07-12-20 18.83 18.92 18.43 41,100 18.72 9.01
07-12-19 18.94 19.01 18.63 29,600 18.86 9.08
Date Open High Low Vol Cls adjCls
07-12-18 19.23 19.23 18.93 26,800 19.06 9.18
07-12-17 19.08 19.12 18.78 33,300 18.94 9.12
07-12-14 19.35 19.50 19.11 32,000 19.39 9.33
07-12-13 19.87 19.87 19.40 37,400 19.50 9.39
07-12-12 21.89 21.89 19.83 33,800 20.21 9.73
07-12-11 22.50 22.78 22.12 40,300 22.31 9.71
07-12-10 22.38 22.50 22.31 21,700 22.50 9.79
07-12-07 22.18 22.70 22.10 32,000 22.38 9.74
07-12-06 21.63 22.62 21.63 35,600 22.15 9.64
Date Open High Low Vol Cls adjCls
07-12-05 21.36 21.63 21.32 22,600 21.63 9.41
07-12-04 21.18 21.88 21.03 25,700 21.25 9.25
07-12-03 21.08 21.28 21.08 16,400 21.27 9.25
07-11-30 21.61 21.92 21.13 37,500 21.23 9.24
07-11-29 21.22 21.59 21.15 34,400 21.51 9.36
07-11-28 20.66 21.48 20.60 41,500 21.39 9.31
07-11-27 20.13 20.52 20.13 28,000 20.48 8.91
07-11-26 20.50 20.59 20.18 53,300 20.28 8.82
07-11-23 20.13 20.45 20.13 16,000 20.45 8.90
Date Open High Low Vol Cls adjCls
07-11-21 19.89 20.20 19.22 104,400 19.92 8.67
07-11-20 19.90 20.40 19.87 34,200 20.14 8.76
07-11-19 20.15 20.15 19.75 40,700 19.87 8.65
07-11-16 20.15 20.35 20.03 27,400 20.22 8.80
07-11-15 20.32 20.49 19.92 30,000 20.11 8.75
07-11-14 20.93 20.96 20.66 14,500 20.66 8.99
07-11-13 20.38 20.61 20.38 18,200 20.61 8.97
07-11-12 20.45 20.50 20.05 32,100 20.19 8.78
07-11-09 20.77 20.77 20.36 18,700 20.49 8.91
Date Open High Low Vol Cls adjCls
07-11-08 21.00 21.06 20.68 29,900 20.88 9.08
07-11-07 21.51 21.61 21.04 33,400 21.08 9.12
07-11-06 21.67 21.82 21.58 24,900 21.67 9.38
07-11-05 21.64 21.69 21.54 9,900 21.59 9.34
07-11-02 22.00 22.00 21.71 11,900 21.90 9.48
07-11-01 22.16 22.16 21.89 19,300 21.89 9.47
07-10-31 22.19 22.43 22.08 21,900 22.36 9.67
07-10-30 21.81 22.00 21.81 22,100 21.96 9.50
07-10-29 22.21 22.24 22.02 13,500 22.09 9.56
Date Open High Low Vol Cls adjCls
07-10-26 21.70 22.00 21.70 22,200 21.96 9.50
07-10-25 21.38 21.59 21.30 33,900 21.59 9.34
07-10-24 21.33 21.39 21.10 23,900 21.35 9.24
07-10-23 21.42 21.55 21.35 15,200 21.42 9.27
07-10-22 21.18 21.37 21.06 42,800 21.24 9.19
07-10-19 21.92 21.92 21.26 23,100 21.30 9.22
07-10-18 21.89 22.03 21.86 13,600 21.94 9.49
07-10-17 22.07 22.40 21.67 29,600 21.98 9.51
07-10-16 22.06 22.09 21.94 18,400 22.02 9.53
Date Open High Low Vol Cls adjCls
07-10-15 22.56 22.56 22.16 20,300 22.16 9.59
07-10-12 22.56 22.64 22.49 5,000 22.61 9.78
07-10-11 22.82 22.98 22.50 27,000 22.51 9.74
07-10-10 22.71 22.84 22.57 24,000 22.74 9.84
07-10-09 22.99 23.05 22.82 27,400 22.90 9.86
07-10-08 22.84 22.94 22.68 16,000 22.93 9.87
07-10-05 22.90 23.10 22.84 21,600 22.84 9.83
07-10-04 22.77 22.97 22.77 27,500 22.81 9.82
07-10-03 23.11 23.14 22.76 36,200 22.80 9.81
Date Open High Low Vol Cls adjCls
07-10-02 23.50 23.64 22.83 39,800 22.91 9.86
07-10-01 22.75 23.22 22.71 23,700 23.09 9.94
07-09-28 22.23 23.02 22.23 28,000 22.50 9.69
07-09-27 21.97 22.31 21.97 25,500 22.28 9.59
07-09-26 21.57 21.93 21.56 21,200 21.80 9.38
07-09-25 21.13 21.45 21.02 27,700 21.45 9.23
07-09-24 21.28 21.40 21.20 31,900 21.28 9.16
07-09-21 21.23 21.43 21.08 22,500 21.39 9.21
07-09-20 21.25 21.39 21.13 15,700 21.17 9.11
Date Open High Low Vol Cls adjCls
07-09-19 21.17 21.47 21.17 29,200 21.29 9.16
07-09-18 20.58 21.22 20.58 27,900 21.19 9.12
07-09-17 20.86 20.87 20.50 14,400 20.58 8.86
07-09-14 20.80 21.01 20.75 22,900 20.86 8.98
07-09-13 20.94 21.62 20.86 25,300 21.00 9.04
07-09-12 20.78 20.81 20.65 17,000 20.74 8.93
07-09-11 20.73 21.04 20.73 26,900 20.84 8.97
07-09-10 20.80 21.06 20.33 48,000 20.53 8.84
07-09-07 21.71 21.87 21.62 44,100 21.87 8.95
Date Open High Low Vol Cls adjCls
07-09-06 21.79 21.96 21.69 22,500 21.91 8.97
07-09-05 21.89 21.90 21.61 42,000 21.76 8.91
07-09-04 21.81 22.05 21.80 29,800 22.03 9.02
07-08-31 22.00 22.00 21.66 40,100 21.84 8.94
07-08-30 21.29 21.46 21.17 45,000 21.42 8.77
07-08-29 21.24 21.51 21.08 73,000 21.40 8.76
07-08-28 21.36 21.41 20.95 42,200 20.99 8.59
07-08-27 21.52 21.57 21.29 26,000 21.29 8.72
07-08-24 21.19 21.67 21.02 55,000 21.57 8.83
Date Open High Low Vol Cls adjCls
07-08-23 21.33 21.33 20.83 63,300 20.98 8.59
07-08-22 20.65 21.03 20.64 47,500 20.90 8.56
07-08-21 19.73 20.30 19.68 49,300 20.30 8.31
07-08-20 19.25 19.67 19.00 56,000 19.67 8.05
07-08-17 18.31 19.02 18.16 51,100 18.99 7.77
07-08-16 18.36 18.43 16.85 65,700 17.93 7.34
07-08-15 19.30 19.40 18.58 38,700 18.61 7.62
07-08-14 20.36 20.37 19.51 43,100 19.60 8.02
07-08-13 20.40 20.46 20.21 20,800 20.31 8.32
Date Open High Low Vol Cls adjCls
07-08-10 20.46 20.52 19.92 73,400 20.22 8.28
07-08-09 21.13 21.25 20.70 55,900 20.74 8.49
07-08-08 21.44 21.74 21.43 22,600 21.70 8.84
07-08-07 21.15 21.33 20.97 26,400 21.33 8.69
07-08-06 20.92 21.15 20.81 29,300 21.15 8.61
07-08-03 20.97 21.30 20.91 19,500 20.92 8.52
07-08-02 21.45 21.45 21.27 11,100 21.35 8.69
07-08-01 21.20 21.43 21.08 29,900 21.30 8.67
07-07-31 21.49 21.69 21.39 13,900 21.39 8.71
Date Open High Low Vol Cls adjCls
07-07-30 21.19 21.43 20.95 37,200 21.29 8.67
07-07-27 21.40 21.92 20.88 46,100 21.20 8.63
07-07-26 22.57 22.57 21.43 74,100 21.64 8.81
07-07-25 22.80 22.97 22.58 14,800 22.79 9.28
07-07-24 23.19 23.20 22.65 25,900 22.70 9.24
07-07-23 23.17 23.36 23.17 12,200 23.29 9.48
07-07-20 23.38 23.38 23.13 11,500 23.17 9.43
07-07-19 23.27 23.39 23.25 21,500 23.39 9.52
07-07-18 23.15 23.28 22.97 20,800 23.17 9.43
Date Open High Low Vol Cls adjCls
07-07-17 23.35 23.41 23.15 17,200 23.26 9.47
07-07-16 23.49 23.49 23.26 8,900 23.31 9.49
07-07-13 23.40 23.43 23.27 9,200 23.43 9.54
07-07-12 23.29 23.35 23.15 29,000 23.35 9.51
07-07-11 22.91 23.47 22.91 20,500 23.22 9.46
07-07-10 23.25 23.29 22.90 15,800 22.91 9.33
07-07-09 23.31 23.61 23.27 18,600 23.45 9.50
07-07-06 23.34 23.40 23.20 18,800 23.25 9.42
07-07-05 23.39 23.45 23.27 16,600 23.38 9.47
Date Open High Low Vol Cls adjCls
07-07-03 23.25 23.39 23.25 8,900 23.39 9.48
07-07-02 23.20 23.31 23.15 13,300 23.24 9.42
07-06-29 22.94 23.17 22.88 27,800 22.95 9.30
07-06-28 22.66 22.94 22.65 32,900 22.84 9.25
07-06-27 22.47 22.62 22.21 17,300 22.62 9.17
07-06-26 22.36 22.62 22.36 32,700 22.50 9.12
07-06-25 22.46 22.62 22.41 22,800 22.46 9.10
07-06-22 22.81 22.81 22.45 17,400 22.55 9.14
07-06-21 22.53 22.88 22.53 28,300 22.88 9.27
Date Open High Low Vol Cls adjCls
07-06-20 22.87 22.95 22.50 15,400 22.50 9.12
07-06-19 22.48 22.79 22.47 21,000 22.74 9.21
07-06-18 22.68 22.82 22.33 30,200 22.56 9.14
07-06-15 22.60 22.85 22.60 31,400 22.64 9.17
07-06-14 22.60 22.60 22.48 37,900 22.51 9.12
07-06-13 22.45 22.62 22.16 39,100 22.62 9.17
07-06-12 22.72 22.72 22.26 28,100 22.26 9.02
07-06-11 22.80 22.82 22.58 24,300 22.77 9.23
07-06-08 22.71 22.86 22.60 17,000 22.80 9.24
Date Open High Low Vol Cls adjCls
07-06-07 23.08 23.19 22.71 27,300 22.74 9.17
07-06-06 23.45 23.48 23.10 21,900 23.18 9.34
07-06-05 23.55 23.61 23.50 22,000 23.55 9.49
07-06-04 23.53 23.66 23.51 20,800 23.55 9.49
07-06-01 23.69 23.79 23.55 26,700 23.57 9.50
07-05-31 23.62 23.80 23.47 27,900 23.56 9.50
07-05-30 23.21 23.51 23.20 19,400 23.48 9.46
07-05-29 23.25 23.45 23.25 25,700 23.32 9.40
07-05-25 23.30 23.47 22.98 35,700 23.21 9.36
Date Open High Low Vol Cls adjCls
07-05-24 23.62 23.70 23.11 38,700 23.24 9.37
07-05-23 23.78 24.06 23.52 36,300 23.72 9.56
07-05-22 23.61 24.03 23.61 32,600 23.76 9.58
07-05-21 23.90 24.03 23.65 32,800 23.72 9.56
07-05-18 23.53 24.14 23.53 23,300 24.01 9.68
07-05-17 23.52 23.63 23.41 15,700 23.53 9.48
07-05-16 23.58 23.78 23.42 24,600 23.48 9.46
07-05-15 23.58 23.91 23.48 34,000 23.58 9.50
07-05-14 23.71 23.74 23.37 17,600 23.56 9.50
Date Open High Low Vol Cls adjCls
07-05-11 23.21 23.74 23.21 21,500 23.65 9.53
07-05-10 23.56 23.68 23.41 29,000 23.45 9.45
07-05-09 24.01 24.36 23.83 37,200 23.95 9.65
07-05-08 23.80 24.51 23.80 25,900 24.11 9.67
07-05-07 24.17 24.25 23.90 22,700 23.95 9.61
07-05-04 23.88 24.58 23.85 52,500 24.26 9.73
07-05-03 23.63 23.94 23.59 19,900 23.80 9.55
07-05-02 23.23 23.67 23.23 15,400 23.64 9.48
07-05-01 23.01 23.20 22.95 21,600 23.20 9.31
Date Open High Low Vol Cls adjCls
07-04-30 23.28 23.30 23.08 13,700 23.15 9.29
07-04-27 23.12 23.26 22.97 14,800 23.24 9.32
07-04-26 23.20 23.29 23.19 20,600 23.24 9.32
07-04-25 23.05 23.18 23.05 19,700 23.18 9.30
07-04-24 23.05 23.13 22.81 33,600 23.05 9.25
07-04-23 23.14 23.26 22.96 34,900 23.09 9.26
07-04-20 22.89 23.15 22.89 27,500 23.05 9.25
07-04-19 22.70 22.88 22.60 28,400 22.83 9.16
07-04-18 22.90 22.99 22.83 34,200 22.91 9.19
Date Open High Low Vol Cls adjCls
07-04-17 23.28 23.47 23.17 22,100 23.23 9.32
07-04-16 23.48 23.48 23.31 13,000 23.31 9.35
07-04-13 23.25 23.51 23.25 21,900 23.43 9.40
07-04-12 22.83 23.15 22.70 20,200 23.12 9.27
07-04-11 22.97 22.97 22.75 9,900 22.83 9.16
07-04-10 22.82 22.98 22.75 30,000 22.92 9.19
07-04-09 22.95 23.09 22.83 17,400 22.87 9.13
07-04-05 23.04 23.09 22.90 14,400 22.91 9.14
07-04-04 22.72 23.18 22.72 22,300 23.10 9.22
Date Open High Low Vol Cls adjCls
07-04-03 22.22 22.82 22.22 21,700 22.82 9.11
07-04-02 22.11 22.25 22.11 11,500 22.17 8.85
07-03-30 22.12 22.33 22.10 13,800 22.11 8.82
07-03-29 22.40 22.47 22.01 51,400 22.01 8.78
07-03-28 22.24 22.41 22.19 15,800 22.28 8.89
07-03-27 22.33 22.49 22.28 16,000 22.33 8.91
07-03-26 22.22 22.45 22.03 45,300 22.45 8.96
07-03-23 22.33 22.60 22.22 47,300 22.42 8.95
07-03-22 22.32 22.52 22.21 30,100 22.40 8.94
Date Open High Low Vol Cls adjCls
07-03-21 22.50 22.60 22.22 21,300 22.40 8.94
07-03-20 22.18 22.59 22.18 22,600 22.54 9.00
07-03-19 22.05 22.30 22.01 26,600 22.12 8.83
07-03-16 21.80 22.06 21.69 19,300 21.99 8.78
07-03-15 21.39 21.75 21.22 26,800 21.71 8.66
07-03-14 21.47 21.50 21.32 22,700 21.40 8.54
07-03-13 21.42 21.94 21.40 33,500 21.41 8.54
07-03-12 21.54 21.85 21.42 22,500 21.84 8.72
07-03-09 21.21 21.66 21.21 24,400 21.58 8.61
Date Open High Low Vol Cls adjCls
07-03-08 21.09 21.29 21.05 37,500 21.17 8.45
07-03-07 20.92 21.14 20.74 30,500 21.06 8.36
07-03-06 20.61 21.04 20.61 26,300 20.99 8.33
07-03-05 20.69 20.70 20.25 31,400 20.55 8.16
07-03-02 20.58 21.13 20.58 50,700 20.79 8.25
07-03-01 20.75 20.90 19.76 86,500 20.58 8.17
07-02-28 20.67 22.33 20.62 48,000 21.25 8.43
07-02-27 21.42 21.45 20.47 64,300 20.57 8.16
07-02-26 21.57 21.70 21.42 33,600 21.52 8.54
Date Open High Low Vol Cls adjCls
07-02-23 21.41 21.62 21.41 14,700 21.56 8.56
07-02-22 21.39 21.61 21.31 35,300 21.39 8.49
07-02-21 21.65 21.71 21.37 40,900 21.37 8.48
07-02-20 21.84 22.04 21.67 33,200 21.68 8.60
07-02-16 21.86 22.21 21.71 41,200 21.82 8.66
07-02-15 21.83 21.86 21.64 27,700 21.86 8.68
07-02-14 21.52 21.63 21.50 30,000 21.63 8.58
07-02-13 21.73 21.77 21.48 29,900 21.48 8.52
07-02-12 21.98 22.05 21.63 22,600 21.72 8.62
Date Open High Low Vol Cls adjCls
07-02-09 21.85 22.02 21.83 25,100 21.91 8.70
07-02-08 22.10 22.21 21.80 32,100 22.03 8.74
07-02-07 22.19 22.28 22.13 16,600 22.21 8.77
07-02-06 22.27 22.30 22.12 15,900 22.20 8.76
07-02-05 22.31 22.31 22.11 12,900 22.26 8.79
07-02-02 22.54 22.56 22.25 25,500 22.25 8.78
07-02-01 22.52 22.80 22.15 20,300 22.46 8.87
07-01-31 22.31 22.51 22.07 21,000 22.42 8.85
07-01-30 22.31 22.45 22.28 23,100 22.41 8.85
Date Open High Low Vol Cls adjCls
07-01-29 22.36 22.46 22.21 24,800 22.30 8.80
07-01-26 22.50 22.51 22.37 10,500 22.46 8.87
07-01-25 22.54 22.79 22.44 48,000 22.50 8.88
07-01-24 22.27 22.58 22.27 36,100 22.57 8.91
07-01-23 21.98 22.37 21.60 27,200 22.27 8.79
07-01-22 21.80 22.20 21.69 35,500 21.81 8.61
07-01-19 21.73 21.95 21.61 27,600 21.74 8.58
07-01-18 21.62 21.94 21.61 26,900 21.72 8.57
07-01-17 21.75 22.17 21.57 39,300 21.61 8.53
Date Open High Low Vol Cls adjCls
07-01-16 21.61 21.83 21.60 17,200 21.75 8.59
07-01-12 21.20 21.58 21.20 48,000 21.56 8.51
07-01-11 21.42 21.69 20.87 84,400 21.08 8.32
07-01-10 21.85 21.88 21.13 28,600 21.68 8.56
07-01-09 21.61 22.23 21.61 35,200 22.09 8.67
07-01-08 21.52 21.89 21.31 57,500 21.61 8.49
07-01-05 22.14 22.18 21.50 48,400 21.53 8.45
07-01-04 22.55 22.69 22.15 44,500 22.34 8.77
07-01-03 23.97 24.00 22.79 79,400 22.85 8.97
Date Open High Low Vol Cls adjCls
06-12-29 23.45 23.98 23.30 23,200 23.77 9.33
06-12-28 23.40 23.56 23.27 16,100 23.32 9.16
06-12-27 23.51 23.98 23.35 52,400 23.45 9.21
06-12-26 23.84 23.84 23.32 31,300 23.59 9.26
06-12-22 23.50 23.72 22.91 51,900 23.59 9.26
06-12-21 23.12 23.45 22.95 43,100 23.45 9.21
06-12-20 22.85 23.26 22.78 22,800 23.17 9.10
06-12-19 22.80 22.88 22.45 27,500 22.88 8.98
06-12-18 22.89 22.93 22.65 37,300 22.65 8.89
Date Open High Low Vol Cls adjCls
06-12-15 22.59 22.85 22.54 46,900 22.69 8.91
06-12-14 22.33 22.55 22.25 46,200 22.54 8.85
06-12-13 22.17 22.30 21.82 60,300 22.27 8.75
06-12-12 23.80 23.87 23.70 36,900 23.87 8.66
06-12-11 23.85 24.00 23.70 26,100 23.80 8.63
06-12-08 23.65 24.07 23.59 41,800 23.70 8.60
06-12-07 23.12 23.61 23.11 34,800 23.60 8.56
06-12-06 23.50 23.54 23.02 41,000 23.16 8.40
06-12-05 23.13 23.47 23.02 30,200 23.47 8.51
Date Open High Low Vol Cls adjCls
06-12-04 23.20 23.30 23.00 32,800 23.01 8.35
06-12-01 23.00 23.15 23.00 23,000 23.07 8.37
06-11-30 23.00 23.13 22.81 50,600 23.01 8.35
06-11-29 23.09 23.13 22.83 65,900 22.83 8.28
06-11-28 22.48 22.81 22.48 61,800 22.81 8.27
06-11-27 22.21 22.79 22.12 73,800 22.54 8.18
06-11-24 22.04 22.24 22.02 25,900 22.24 8.07
06-11-22 21.73 22.30 21.73 51,300 22.15 8.03
06-11-21 21.62 21.72 21.45 32,400 21.72 7.88
Date Open High Low Vol Cls adjCls
06-11-20 21.55 21.81 21.50 22,500 21.58 7.83
06-11-17 21.45 21.56 21.40 20,300 21.55 7.82
06-11-16 21.52 21.55 21.37 62,000 21.47 7.79
06-11-15 21.52 21.59 21.41 26,600 21.50 7.80
06-11-14 21.44 21.51 21.37 42,300 21.45 7.78
06-11-13 21.47 21.50 21.35 27,000 21.43 7.77
06-11-10 21.38 21.47 21.34 17,000 21.47 7.79
06-11-09 21.40 21.45 21.33 41,700 21.33 7.74
06-11-08 21.32 21.60 21.31 32,500 21.52 7.76
Date Open High Low Vol Cls adjCls
06-11-07 21.45 21.54 21.41 40,900 21.43 7.73
06-11-06 21.37 21.54 21.32 23,900 21.41 7.72
06-11-03 21.42 21.42 21.25 24,200 21.32 7.69
06-11-02 21.83 21.86 21.30 26,900 21.46 7.74
06-11-01 21.91 22.03 21.82 25,900 21.85 7.88
06-10-31 21.96 21.97 21.79 14,700 21.96 7.92
06-10-30 21.88 22.06 21.85 14,500 21.94 7.92
06-10-27 21.78 21.94 21.78 29,200 21.90 7.90
06-10-26 21.44 21.71 21.44 21,800 21.69 7.83
Date Open High Low Vol Cls adjCls
06-10-25 21.46 21.61 21.44 14,900 21.46 7.74
06-10-24 21.29 21.52 21.23 23,200 21.46 7.74
06-10-23 21.15 21.24 21.09 12,700 21.24 7.66
06-10-20 20.99 21.28 20.99 29,800 21.13 7.62
06-10-19 20.91 21.06 20.91 13,200 20.98 7.57
06-10-18 21.00 21.01 20.90 22,100 20.91 7.54
06-10-17 20.94 20.99 20.90 23,600 20.96 7.56
06-10-16 21.10 21.29 20.94 23,200 21.12 7.62
06-10-13 20.95 21.29 20.95 12,500 21.10 7.61
Date Open High Low Vol Cls adjCls
06-10-12 20.95 21.18 20.94 31,500 20.99 7.57
06-10-11 20.61 20.86 20.61 16,500 20.77 7.49
06-10-10 20.65 20.65 20.40 20,800 20.57 7.42
06-10-09 20.82 20.84 20.70 15,200 20.77 7.45
06-10-06 20.81 20.86 20.75 14,800 20.76 7.45
06-10-05 20.86 20.90 20.75 20,700 20.81 7.47
06-10-04 20.75 20.91 20.75 25,500 20.83 7.47
06-10-03 20.80 21.00 20.75 29,500 20.76 7.45
06-10-02 20.87 20.91 20.76 11,300 20.82 7.47
Date Open High Low Vol Cls adjCls
06-09-29 20.85 21.00 20.82 30,600 20.87 7.49
06-09-28 21.02 21.03 20.80 43,700 20.86 7.48
06-09-27 20.62 21.09 20.62 72,300 20.97 7.52
06-09-26 20.51 20.65 20.24 46,600 20.65 7.41
06-09-25 20.60 20.62 20.24 40,400 20.45 7.34
06-09-22 20.73 20.74 20.56 21,500 20.72 7.43
06-09-21 20.67 20.92 20.63 27,000 20.85 7.48
06-09-20 20.45 20.69 20.45 13,300 20.69 7.42
06-09-19 20.55 20.58 20.27 31,900 20.36 7.30
Date Open High Low Vol Cls adjCls
06-09-18 20.53 20.58 20.45 19,500 20.48 7.35
06-09-15 20.18 20.47 20.18 13,300 20.46 7.34
06-09-14 20.17 20.22 20.07 26,900 20.14 7.22
06-09-13 20.16 20.24 20.14 16,900 20.14 7.22
06-09-12 20.13 20.23 20.05 17,500 20.19 7.24
06-09-11 20.38 20.43 20.33 11,400 20.43 7.23
06-09-08 20.41 20.55 20.37 19,400 20.52 7.26
06-09-07 20.51 20.54 20.34 18,600 20.52 7.26
06-09-06 20.52 20.62 20.41 22,500 20.62 7.30
Date Open High Low Vol Cls adjCls
06-09-05 20.58 20.73 20.55 14,400 20.62 7.30
06-09-01 20.58 20.63 20.53 15,400 20.58 7.28
06-08-31 20.65 20.72 20.51 18,600 20.63 7.30
06-08-30 20.49 20.75 20.47 25,800 20.64 7.30
06-08-29 20.75 20.91 20.45 52,200 20.49 7.25
06-08-28 20.46 20.82 20.41 42,600 20.67 7.31
06-08-25 20.25 20.46 20.23 25,100 20.40 7.22
06-08-24 20.09 20.29 20.09 21,400 20.25 7.17
06-08-23 20.21 20.21 19.99 19,900 20.13 7.12
Date Open High Low Vol Cls adjCls
06-08-22 20.15 20.23 20.06 31,100 20.20 7.15
06-08-21 20.09 20.20 20.00 20,000 20.09 7.11
06-08-18 20.15 20.22 20.05 27,500 20.17 7.14
06-08-17 20.04 20.22 20.04 16,200 20.17 7.14
06-08-16 20.08 20.21 20.04 22,900 20.07 7.10
06-08-15 20.00 20.10 19.86 29,200 20.00 7.08
06-08-14 19.90 20.00 19.85 20,300 19.90 7.04
06-08-11 19.75 19.95 19.75 14,000 19.85 7.02
06-08-10 19.78 19.87 19.59 25,700 19.76 6.99
Date Open High Low Vol Cls adjCls
06-08-09 19.89 19.90 19.72 15,500 19.81 7.01
06-08-08 19.90 20.07 19.90 16,800 19.91 7.00
06-08-07 19.93 19.96 19.73 18,200 19.89 7.00
06-08-04 19.84 19.94 19.76 7,600 19.90 7.00
06-08-03 19.78 19.78 19.62 18,700 19.74 6.94
06-08-02 19.81 19.90 19.73 9,400 19.80 6.97
06-08-01 19.64 19.83 19.62 7,500 19.83 6.98
06-07-31 19.94 19.99 19.68 12,800 19.81 6.97
06-07-28 19.74 19.99 19.71 17,800 19.94 7.02
Date Open High Low Vol Cls adjCls
06-07-27 19.49 19.79 19.48 14,500 19.78 6.96
06-07-26 19.37 19.55 19.32 13,700 19.55 6.88
06-07-25 19.29 19.45 19.20 14,800 19.35 6.81
06-07-24 19.29 19.38 19.04 22,000 19.31 6.79
06-07-21 19.39 19.45 19.25 10,700 19.25 6.77
06-07-20 19.27 19.47 19.18 15,800 19.47 6.85
06-07-19 18.91 19.32 18.91 26,100 19.32 6.80
06-07-18 18.94 19.00 18.90 6,800 18.95 6.67
06-07-17 19.09 19.09 18.91 13,300 18.98 6.68
Date Open High Low Vol Cls adjCls
06-07-14 19.46 19.46 19.00 12,500 19.11 6.72
06-07-13 19.40 19.73 19.35 8,900 19.42 6.83
06-07-12 19.69 19.97 19.48 10,500 19.48 6.85
06-07-11 19.35 19.62 19.35 10,400 19.62 6.90
06-07-10 19.60 19.65 19.30 19,400 19.40 6.83
06-07-07 19.60 19.98 19.60 11,900 19.69 6.89
06-07-06 19.53 19.78 19.47 13,100 19.47 6.81
06-07-05 19.68 19.70 19.53 18,200 19.70 6.89
06-07-03 19.68 19.83 19.60 9,100 19.75 6.91
Date Open High Low Vol Cls adjCls
06-06-30 19.49 19.78 19.49 21,100 19.62 6.86
06-06-29 19.15 19.49 19.15 26,900 19.49 6.82
06-06-28 19.15 19.27 19.08 15,800 19.27 6.74
06-06-27 18.97 19.20 18.94 24,200 19.07 6.67
06-06-26 18.83 19.15 18.83 16,300 18.97 6.63
06-06-23 18.94 18.98 18.75 14,000 18.90 6.61
06-06-22 19.05 19.13 18.72 14,400 18.94 6.62
06-06-21 19.12 19.29 19.10 14,200 19.13 6.69
06-06-20 19.22 19.30 19.18 16,500 19.26 6.74
Date Open High Low Vol Cls adjCls
06-06-19 19.16 19.44 19.12 17,000 19.39 6.78
06-06-16 19.15 19.23 19.01 9,600 19.17 6.70
06-06-15 18.80 19.14 18.65 18,800 19.14 6.69
06-06-14 18.60 18.93 18.57 18,800 18.74 6.55
06-06-13 18.85 18.99 18.52 25,400 18.66 6.53
06-06-12 19.40 19.42 18.92 20,000 18.92 6.62
06-06-09 19.08 19.42 19.08 8,500 19.25 6.73
06-06-08 19.10 19.25 18.90 18,700 19.19 6.71
06-06-07 19.20 19.33 19.06 19,500 19.27 6.70
Date Open High Low Vol Cls adjCls
06-06-06 19.60 19.60 19.03 24,200 19.25 6.69
06-06-05 19.77 19.79 19.57 22,300 19.65 6.83
06-06-02 19.55 19.71 19.43 20,600 19.71 6.85
06-06-01 19.75 19.75 19.50 19,300 19.50 6.78
06-05-31 19.58 19.70 19.50 17,600 19.70 6.85
06-05-30 19.38 19.72 19.38 31,200 19.66 6.83
06-05-26 19.40 19.62 19.37 15,300 19.58 6.81
06-05-25 18.79 19.49 18.77 33,400 19.40 6.74
06-05-24 19.11 19.15 18.73 21,900 18.73 6.51
Date Open High Low Vol Cls adjCls
06-05-23 19.21 19.34 18.95 32,500 19.04 6.62
06-05-22 19.45 19.49 19.18 13,500 19.21 6.68
06-05-19 19.66 19.68 19.27 25,400 19.55 6.80
06-05-18 19.42 19.61 19.38 19,200 19.61 6.82
06-05-17 19.72 19.78 19.36 30,700 19.48 6.77
06-05-16 19.85 19.87 19.48 25,200 19.81 6.89
06-05-15 19.90 19.90 19.67 18,900 19.90 6.92
06-05-12 20.11 20.14 19.92 28,200 19.92 6.92
06-05-11 20.26 20.29 20.09 24,600 20.11 6.99
Date Open High Low Vol Cls adjCls
06-05-10 20.15 20.24 20.12 23,400 20.24 7.04
06-05-09 20.32 20.39 20.17 50,500 20.33 7.03
06-05-08 20.10 20.29 20.09 36,300 20.29 7.01
06-05-05 20.06 20.10 20.01 23,600 20.10 6.95
06-05-04 19.98 20.08 19.95 27,000 20.04 6.93
06-05-03 20.05 20.09 19.84 37,100 19.96 6.90
06-05-02 19.95 20.15 19.95 42,100 20.04 6.93
06-05-01 20.90 20.90 19.83 65,400 19.83 6.85
06-04-28 19.90 19.98 19.85 36,300 19.95 6.89
Date Open High Low Vol Cls adjCls
06-04-27 19.80 19.89 19.70 23,900 19.89 6.87
06-04-26 19.50 19.86 19.50 43,800 19.80 6.84
06-04-25 19.71 19.74 19.46 26,800 19.52 6.75
06-04-24 19.65 19.78 19.59 35,000 19.71 6.81
06-04-21 19.70 19.78 19.49 20,500 19.62 6.78
06-04-20 19.47 19.72 19.47 19,000 19.66 6.79
06-04-19 19.26 19.50 19.23 38,200 19.47 6.73
06-04-18 19.09 19.45 19.05 40,100 19.25 6.65
06-04-17 19.22 19.23 19.00 22,900 19.13 6.61
Date Open High Low Vol Cls adjCls
06-04-13 19.30 19.37 19.00 24,000 19.20 6.64
06-04-12 19.24 19.43 19.18 15,900 19.38 6.70
06-04-11 19.35 19.44 19.20 22,300 19.21 6.64
06-04-10 19.35 19.47 19.31 26,300 19.35 6.69
06-04-07 19.89 19.89 19.55 30,900 19.63 6.74
06-04-06 19.95 19.98 19.85 20,900 19.87 6.83
06-04-05 19.95 19.97 19.78 32,100 19.95 6.85
06-04-04 19.80 20.00 19.80 28,100 19.90 6.84
06-04-03 19.84 19.91 19.77 16,900 19.80 6.80
Date Open High Low Vol Cls adjCls
06-03-31 19.68 19.82 19.56 20,300 19.82 6.81
06-03-30 19.75 19.80 19.57 35,900 19.65 6.75
06-03-29 19.35 19.81 19.27 47,600 19.70 6.77
06-03-28 19.65 19.74 19.25 39,600 19.35 6.65
06-03-27 19.84 19.84 19.49 42,700 19.57 6.72
06-03-24 19.95 19.97 19.72 21,200 19.80 6.80
06-03-23 19.90 20.00 19.70 27,300 20.00 6.87
06-03-22 19.76 20.00 19.74 34,800 19.85 6.82
06-03-21 19.55 19.85 19.55 33,500 19.75 6.78
Date Open High Low Vol Cls adjCls
06-03-20 19.60 19.85 19.60 21,800 19.60 6.73
06-03-17 19.56 19.68 19.43 32,000 19.63 6.74
06-03-16 19.43 19.55 19.36 19,100 19.54 6.71
06-03-15 19.65 19.65 19.34 29,900 19.35 6.65
06-03-14 19.30 19.80 19.30 75,900 19.65 6.75
06-03-13 19.44 19.50 19.25 14,100 19.27 6.62
06-03-10 19.37 19.45 19.23 16,200 19.39 6.66
06-03-09 19.40 19.54 19.31 49,300 19.40 6.66
06-03-08 19.50 19.67 19.27 26,200 19.40 6.62
Date Open High Low Vol Cls adjCls
06-03-07 19.50 19.60 19.40 26,600 19.50 6.66
06-03-06 19.68 19.90 19.60 14,700 19.75 6.74
06-03-03 19.61 19.90 19.50 32,000 19.73 6.74
06-03-02 19.36 19.72 19.30 19,600 19.62 6.70
06-03-01 19.30 19.50 19.27 44,200 19.40 6.62
06-02-28 19.40 19.41 19.24 30,400 19.26 6.58
06-02-27 19.33 19.36 19.21 34,300 19.35 6.61
06-02-24 19.40 19.41 19.16 39,500 19.33 6.60
06-02-23 19.37 19.40 19.12 27,200 19.35 6.61
Date Open High Low Vol Cls adjCls
06-02-22 19.11 19.40 19.00 21,600 19.35 6.61
06-02-21 19.36 19.36 19.10 27,900 19.13 6.53
06-02-17 19.17 19.31 18.80 42,300 19.26 6.58
06-02-16 19.05 19.18 19.00 23,700 19.18 6.55
06-02-15 19.10 19.17 18.86 14,700 19.10 6.52
06-02-14 19.00 19.14 18.70 28,600 19.05 6.50
06-02-13 18.89 19.20 18.75 19,400 18.90 6.45
06-02-10 18.75 18.95 18.56 29,000 18.95 6.47
06-02-09 18.80 18.83 18.54 31,300 18.70 6.39
Date Open High Low Vol Cls adjCls
06-02-08 18.73 18.80 18.54 23,600 18.80 6.38
06-02-07 18.50 18.76 18.44 30,100 18.76 6.37
06-02-06 18.50 18.65 18.32 37,700 18.65 6.33
06-02-03 18.61 18.75 18.36 37,300 18.43 6.25
06-02-02 18.80 18.85 18.60 39,000 18.60 6.31
06-02-01 19.00 19.00 18.84 22,400 18.93 6.42
06-01-31 19.22 19.23 19.00 22,000 19.00 6.45
06-01-30 19.10 19.24 19.05 26,600 19.06 6.47
06-01-27 19.10 19.35 19.05 39,900 19.30 6.55
Date Open High Low Vol Cls adjCls
06-01-26 18.99 19.10 18.83 32,500 19.00 6.45
06-01-25 18.80 19.15 18.70 40,700 19.00 6.45
06-01-24 18.48 18.75 18.48 40,700 18.64 6.33
06-01-23 18.65 18.65 18.31 23,800 18.38 6.24
06-01-20 18.60 18.69 18.49 16,200 18.55 6.29
06-01-19 18.33 18.70 18.33 23,400 18.70 6.35
06-01-18 18.60 18.69 18.15 30,100 18.31 6.21
06-01-17 18.84 18.84 18.57 17,600 18.72 6.35
06-01-13 18.91 18.91 18.70 13,600 18.87 6.40
Date Open High Low Vol Cls adjCls
06-01-12 18.75 18.98 18.72 19,300 18.91 6.42
06-01-11 18.75 18.92 18.68 13,900 18.90 6.41
06-01-10 19.01 19.01 18.70 29,200 18.74 6.36
06-01-09 19.55 19.55 18.88 39,900 19.06 6.43
06-01-06 18.86 19.34 18.80 48,000 19.34 6.52
06-01-05 18.35 18.69 18.35 37,800 18.65 6.29
06-01-04 18.00 18.35 18.00 18,600 18.25 6.15
06-01-03 17.80 18.00 17.70 32,700 18.00 6.07
05-12-30 17.76 17.76 17.52 82,000 17.76 5.99
Date Open High Low Vol Cls adjCls
05-12-29 17.77 17.90 17.46 77,400 17.69 5.97
05-12-28 17.78 17.90 17.52 56,700 17.82 6.01
05-12-27 17.55 17.87 17.50 54,800 17.87 6.03
05-12-23 17.80 17.80 17.44 117,000 17.55 5.92
05-12-22 17.65 17.82 17.52 45,400 17.78 6.00
05-12-21 17.56 17.85 17.45 38,900 17.48 5.90
05-12-20 17.57 17.90 17.54 49,300 17.88 5.95
05-12-19 17.63 17.87 17.63 53,500 17.72 5.89
05-12-16 17.66 17.85 17.46 60,300 17.66 5.87
Date Open High Low Vol Cls adjCls
05-12-15 17.74 17.85 17.48 40,400 17.63 5.86
05-12-14 17.46 17.72 17.46 39,100 17.66 5.87
05-12-13 17.28 17.65 17.27 62,200 17.59 5.85
05-12-12 17.30 17.49 17.28 43,500 17.34 5.77
05-12-09 17.50 17.50 17.24 60,500 17.29 5.75
05-12-08 17.75 17.79 17.34 126,700 17.40 5.79
05-12-07 17.85 17.88 17.66 31,000 17.75 5.86
05-12-06 17.66 17.79 17.43 36,200 17.75 5.86
05-12-05 17.80 17.80 17.57 21,900 17.65 5.83
Date Open High Low Vol Cls adjCls
05-12-02 17.88 17.90 17.61 25,300 17.88 5.91
05-12-01 17.65 17.79 17.51 22,400 17.74 5.86
05-11-30 17.60 17.83 17.44 44,300 17.60 5.81
05-11-29 17.80 17.93 17.52 32,600 17.85 5.90
05-11-28 17.55 17.80 17.45 39,700 17.61 5.82
05-11-25 17.35 17.62 17.35 13,300 17.45 5.76
05-11-23 17.38 17.80 17.06 53,600 17.20 5.68
05-11-22 17.60 17.70 16.90 75,500 17.35 5.73
05-11-21 17.35 17.80 17.34 55,500 17.50 5.78
Date Open High Low Vol Cls adjCls
05-11-18 17.44 17.65 17.35 19,100 17.60 5.81
05-11-17 17.70 17.90 17.40 22,300 17.45 5.76
05-11-16 17.70 17.70 17.34 32,500 17.45 5.76
05-11-15 17.95 18.00 17.65 22,200 17.70 5.85
05-11-14 18.10 18.33 17.75 24,400 17.85 5.90
05-11-11 18.10 18.25 17.90 13,700 18.00 5.95
05-11-10 17.95 18.20 17.55 26,000 18.20 6.01
05-11-09 18.30 18.45 17.80 24,500 17.81 5.88
05-11-08 18.45 18.45 18.19 23,400 18.22 6.02
Date Open High Low Vol Cls adjCls
05-11-07 18.40 18.48 18.15 26,200 18.48 6.07
05-11-04 18.25 18.44 18.15 13,000 18.36 6.03
05-11-03 18.10 18.38 18.10 19,500 18.31 6.01
05-11-02 18.05 18.34 17.90 26,400 18.10 5.94
05-11-01 18.15 18.20 17.75 26,100 17.85 5.86
05-10-31 18.05 18.30 17.95 21,400 17.95 5.89
05-10-28 17.80 18.30 17.80 22,900 18.01 5.91
05-10-27 17.14 18.00 17.05 57,900 17.70 5.81
05-10-26 17.08 17.14 16.70 46,500 17.00 5.58
Date Open High Low Vol Cls adjCls
05-10-25 17.10 17.43 16.72 53,200 16.94 5.56
05-10-24 17.33 17.33 16.91 20,100 17.15 5.63
05-10-21 17.30 17.45 17.20 16,500 17.33 5.69
05-10-20 17.65 17.85 17.29 13,500 17.40 5.71
05-10-19 17.60 17.70 17.53 17,300 17.63 5.79
05-10-18 17.98 17.98 17.64 20,200 17.70 5.81
05-10-17 17.90 18.00 17.90 12,500 17.90 5.88
05-10-14 18.00 18.00 17.80 14,500 17.90 5.88
05-10-13 18.00 18.00 17.80 20,400 18.00 5.91
Date Open High Low Vol Cls adjCls
05-10-12 18.00 18.20 17.90 30,900 17.95 5.89
05-10-11 18.00 18.25 18.00 31,400 18.05 5.93
05-10-10 17.90 18.20 17.89 19,900 18.01 5.91
05-10-07 18.30 18.34 18.06 12,500 18.06 5.93
05-10-06 18.25 18.39 18.25 13,700 18.35 5.99
05-10-05 18.20 18.35 18.20 10,300 18.26 5.96
05-10-04 18.35 18.38 18.12 21,200 18.24 5.95
05-10-03 18.39 18.39 18.07 15,600 18.35 5.99
05-09-30 18.37 18.43 18.00 45,400 18.21 5.94
Date Open High Low Vol Cls adjCls
05-09-29 18.34 18.50 18.05 28,500 18.37 5.99
05-09-28 17.80 18.30 17.80 21,200 18.29 5.97
05-09-27 18.00 18.30 17.75 78,100 17.96 5.86
05-09-26 17.91 18.25 17.90 39,800 18.07 5.89
05-09-23 18.50 18.50 17.56 51,300 18.16 5.92
05-09-22 18.80 18.80 18.20 22,800 18.36 5.99
05-09-21 19.00 19.00 18.50 28,400 18.70 6.10
05-09-20 19.05 19.20 18.95 7,200 18.99 6.19
05-09-19 19.19 19.19 18.80 12,400 18.95 6.18
Date Open High Low Vol Cls adjCls
05-09-16 19.00 19.25 18.90 12,700 19.09 6.23
05-09-15 18.90 19.15 18.80 18,800 18.88 6.16
05-09-14 19.00 19.17 18.90 8,800 18.97 6.19
05-09-13 19.25 19.30 19.10 19,000 19.11 6.23
05-09-12 19.25 19.25 19.00 14,500 19.14 6.24
05-09-09 19.45 19.45 19.13 9,000 19.34 6.31
05-09-08 19.28 19.54 19.13 9,300 19.45 6.34
05-09-07 19.20 19.50 19.20 12,500 19.50 6.32
05-09-06 19.15 19.30 19.01 13,900 19.30 6.26
Date Open High Low Vol Cls adjCls
05-09-02 19.05 19.35 19.01 17,100 19.20 6.22
05-09-01 19.00 19.20 18.75 14,600 19.20 6.22
05-08-31 18.85 19.00 18.75 18,800 19.00 6.16
05-08-30 18.55 19.10 18.50 32,900 19.00 6.16
05-08-29 18.25 18.50 18.15 15,500 18.50 6.00
05-08-26 18.30 18.50 18.25 15,300 18.38 5.96
05-08-25 18.00 18.45 18.00 17,100 18.44 5.98
05-08-24 18.10 18.20 17.95 17,100 18.05 5.85
05-08-23 18.00 18.20 17.90 25,600 18.17 5.89
Date Open High Low Vol Cls adjCls
05-08-22 18.05 18.10 17.67 64,700 18.00 5.84
05-08-19 18.50 18.57 18.13 18,200 18.15 5.88
05-08-18 18.40 18.65 18.40 10,800 18.58 6.02
05-08-17 18.45 18.57 18.35 15,800 18.45 5.98
05-08-16 18.50 18.75 18.35 28,300 18.40 5.97
05-08-15 18.70 18.75 18.35 28,400 18.40 5.97
05-08-12 18.65 18.74 18.50 24,700 18.60 6.03
05-08-11 18.90 18.99 18.40 23,500 18.50 6.00
05-08-10 19.55 19.55 18.20 38,700 18.86 6.11
Date Open High Low Vol Cls adjCls
05-08-09 20.00 20.00 19.65 40,400 19.65 6.37
05-08-08 20.00 20.02 20.00 8,000 20.00 6.48
05-08-05 20.00 20.04 20.00 23,000 20.04 6.50
05-08-04 20.00 20.01 20.00 3,400 20.00 6.48
05-08-03 20.00 20.01 20.00 21,200 20.00 6.48
05-08-02 20.00 20.00 20.00 11,700 20.00 6.48
05-08-01 20.01 20.03 20.00 56,500 20.03 6.49
05-07-29 20.01 20.01 20.00 8,300 20.00 6.48
05-07-28 20.00 20.00 20.00 145,400 20.00 6.48
Date Open High Low Vol Cls adjCls
05-07-27 20.00 20.01 20.00 44,200 20.01 6.49
05-07-26 20.00 20.04 20.00 5,700 20.04 6.50
05-07-25 20.01 20.01 20.00 11,900 20.00 6.48
05-07-22 20.01 20.01 20.00 15,100 20.00 6.48
05-07-21 20.01 20.01 20.00 43,800 20.00 6.48
05-07-20 20.00 20.01 20.00 36,400 20.01 6.49
05-07-19 20.00 20.01 20.00 52,700 20.00 6.48
05-07-18 20.00 20.01 20.00 15,100 20.01 6.49
05-07-15 20.00 20.01 20.00 21,000 20.00 6.48
Date Open High Low Vol Cls adjCls
05-07-14 20.00 20.01 20.00 10,100 20.01 6.49
05-07-13 20.00 20.01 20.00 33,200 20.00 6.48
05-07-12 20.00 20.01 20.00 15,800 20.00 6.48
05-07-11 20.00 20.01 20.00 33,000 20.01 6.49
05-07-08 20.00 20.01 20.00 18,000 20.01 6.49
05-07-07 20.00 20.01 20.00 27,000 20.00 6.48
05-07-06 20.05 20.05 20.00 26,100 20.00 6.48
05-07-05 20.01 20.03 20.00 18,400 20.01 6.49
05-07-01 20.02 20.04 20.00 17,700 20.00 6.48
Date Open High Low Vol Cls adjCls
05-06-30 20.01 20.03 20.00 19,800 20.02 6.49
05-06-29 20.00 20.01 20.00 33,900 20.00 6.48
05-06-28 20.00 20.01 20.00 138,900 20.01 6.49