MarketAxess Holdings Inc. (MKTX)

187.70
0.00 (0.00%)
Exchange
NMS

MarketAxess Holdings Inc. (MKTX) Historicals

Date Open High Low Vol Cls adjCls
17-03-23 188.25 191.74 186.80 95,000 187.00 187.00
17-03-22 184.19 191.42 184.19 144,500 187.95 187.95
17-03-21 189.98 190.01 184.22 128,200 184.43 184.43
17-03-20 189.81 192.49 189.20 92,200 189.83 189.83
17-03-17 190.67 191.06 189.59 262,800 190.05 190.05
17-03-16 191.71 192.87 190.47 138,500 190.78 190.78
17-03-15 191.80 192.89 190.15 121,500 191.12 191.12
17-03-14 190.69 192.18 189.84 108,600 191.24 191.24
17-03-13 191.48 192.99 190.69 110,700 191.68 191.68
Date Open High Low Vol Cls adjCls
17-03-10 193.07 194.18 191.03 106,100 191.50 191.50
17-03-09 190.95 192.79 190.44 106,900 192.11 192.11
17-03-08 192.22 194.00 190.83 118,500 190.97 190.97
17-03-07 192.91 194.83 191.26 124,900 192.54 192.54
17-03-06 192.85 195.92 191.82 145,000 192.80 192.80
17-03-03 192.66 195.94 190.41 276,800 193.85 193.85
17-03-02 196.96 197.81 191.78 167,000 191.95 191.95
17-03-01 196.45 200.90 193.88 235,800 197.74 197.74
17-02-28 195.33 196.61 192.54 234,300 195.23 195.23
Date Open High Low Vol Cls adjCls
17-02-27 196.90 197.06 191.14 286,200 194.99 194.99
17-02-24 193.80 196.29 193.24 172,500 196.18 196.18
17-02-23 194.74 195.53 192.85 176,400 194.85 194.85
17-02-22 192.38 195.15 192.27 146,200 195.02 195.02
17-02-21 193.63 195.23 191.84 195,700 192.74 192.74
17-02-17 191.45 193.44 190.15 126,200 193.08 193.08
17-02-16 191.50 193.47 190.06 83,000 191.68 191.68
17-02-15 189.98 191.99 188.01 122,000 191.69 191.69
17-02-14 188.88 190.23 187.24 176,400 190.07 190.07
Date Open High Low Vol Cls adjCls
17-02-13 186.98 190.33 186.98 226,900 189.80 189.80
17-02-10 188.67 188.95 186.43 161,300 186.82 186.82
17-02-09 187.84 189.47 186.57 229,100 188.33 188.33
17-02-08 188.66 189.63 185.83 234,300 187.47 187.47
17-02-07 190.04 194.12 189.03 265,600 189.34 189.34
17-02-06 191.44 191.44 189.02 197,100 190.28 189.95
17-02-03 189.66 191.31 187.07 225,100 191.27 190.94
17-02-02 187.78 190.10 185.89 270,400 188.10 187.77
17-02-01 190.29 190.29 186.50 357,700 188.14 187.81
Date Open High Low Vol Cls adjCls
17-01-31 183.47 188.87 183.47 503,800 187.25 186.93
17-01-30 179.99 181.49 178.07 209,700 181.34 181.03
17-01-27 181.04 181.81 178.10 274,800 179.82 179.51
17-01-26 176.99 182.86 176.55 456,900 180.41 180.10
17-01-25 170.66 178.00 166.00 616,000 175.99 175.68
17-01-24 155.95 159.25 154.03 218,100 158.36 158.09
17-01-23 156.65 159.43 154.99 167,500 155.39 155.12
17-01-20 155.32 157.30 155.32 178,100 156.89 156.62
17-01-19 156.27 156.62 154.46 145,000 155.23 154.96
Date Open High Low Vol Cls adjCls
17-01-18 156.29 157.33 155.32 132,900 156.51 156.24
17-01-17 155.92 157.71 153.95 171,900 155.51 155.24
17-01-13 157.10 159.94 155.35 189,600 156.85 156.58
17-01-12 156.47 156.72 154.71 155,700 156.35 156.08
17-01-11 156.50 157.42 154.81 194,200 156.99 156.72
17-01-10 156.13 156.97 153.74 215,500 156.06 155.79
17-01-09 156.90 157.70 155.09 174,000 156.79 156.52
17-01-06 158.54 159.08 156.17 463,200 157.15 156.88
17-01-05 152.45 153.60 151.50 243,400 152.71 152.45
Date Open High Low Vol Cls adjCls
17-01-04 150.68 154.55 150.67 322,800 152.92 152.65
17-01-03 149.79 151.48 147.79 320,900 150.18 149.92
16-12-30 145.28 148.36 145.28 278,200 146.92 146.67
16-12-29 148.36 148.79 145.10 197,500 145.53 145.28
16-12-28 149.62 150.08 147.90 149,900 148.43 148.17
16-12-27 149.28 150.10 147.89 216,400 149.49 149.23
16-12-23 150.38 150.52 148.74 246,500 149.42 149.16
16-12-22 153.71 154.43 150.00 206,500 150.20 149.94
16-12-21 157.36 160.44 153.00 348,400 153.67 153.40
Date Open High Low Vol Cls adjCls
16-12-20 161.06 163.80 156.26 339,000 157.06 156.79
16-12-19 162.02 164.14 159.76 188,400 160.65 160.37
16-12-16 167.93 167.93 162.26 342,300 162.39 162.11
16-12-15 164.22 168.47 164.22 207,300 167.12 166.83
16-12-14 168.83 168.93 164.41 157,700 164.52 164.23
16-12-13 169.28 170.20 168.01 138,300 168.93 168.64
16-12-12 166.30 168.25 165.77 173,600 168.19 167.90
16-12-09 165.91 167.12 164.96 200,100 166.97 166.68
16-12-08 163.50 165.08 162.43 177,500 164.94 164.65
Date Open High Low Vol Cls adjCls
16-12-07 166.74 166.80 162.24 314,400 163.47 163.19
16-12-06 164.83 167.45 163.85 257,500 166.38 166.09
16-12-05 162.90 165.10 161.97 188,200 164.06 163.78
16-12-02 163.41 163.41 160.41 327,700 161.90 161.62
16-12-01 165.77 167.10 162.15 271,700 162.90 162.62
16-11-30 169.95 170.02 165.68 159,500 165.77 165.48
16-11-29 169.53 169.99 168.59 209,600 168.96 168.67
16-11-28 169.80 169.95 168.10 181,700 169.15 168.86
16-11-25 168.89 170.38 167.01 79,300 169.62 169.33
Date Open High Low Vol Cls adjCls
16-11-23 168.87 169.98 168.17 155,200 168.46 168.17
16-11-22 170.35 172.43 168.52 222,100 169.38 169.09
16-11-21 169.08 170.24 168.74 222,100 170.09 169.80
16-11-18 170.80 172.19 168.53 210,700 169.46 169.17
16-11-17 166.78 171.74 165.93 330,600 171.02 170.72
16-11-16 163.13 166.12 163.13 245,900 165.83 165.54
16-11-15 165.96 166.58 162.67 239,800 163.61 163.33
16-11-14 162.11 167.08 162.11 315,100 165.61 165.32
16-11-11 159.77 162.24 159.29 196,700 161.92 161.64
Date Open High Low Vol Cls adjCls
16-11-10 162.68 165.42 159.58 310,100 159.91 159.63
16-11-09 155.20 161.91 155.01 320,400 161.25 160.97
16-11-08 152.86 156.26 152.86 287,400 155.21 154.94
16-11-07 154.14 154.33 151.18 208,200 153.12 152.85
16-11-04 148.91 151.55 147.60 266,300 150.47 149.95
16-11-03 147.69 149.74 147.48 185,300 147.80 147.29
16-11-02 147.89 149.04 145.85 258,200 147.69 147.18
16-11-01 151.22 151.34 147.71 265,800 148.31 147.80
16-10-31 150.99 151.43 149.94 146,800 150.76 150.24
Date Open High Low Vol Cls adjCls
16-10-28 150.19 150.92 148.59 204,900 150.13 149.61
16-10-27 152.99 153.08 150.52 245,500 150.64 150.12
16-10-26 152.01 153.84 150.52 318,700 153.15 152.62
16-10-25 153.78 153.78 151.63 201,000 152.22 151.69
16-10-24 153.32 153.75 152.90 126,400 153.26 152.73
16-10-21 151.23 152.38 150.01 322,200 152.22 151.69
16-10-20 152.76 153.97 151.31 209,500 151.40 150.88
16-10-19 155.00 156.12 152.67 148,300 153.34 152.81
16-10-18 153.31 155.47 152.92 271,200 154.75 154.21
Date Open High Low Vol Cls adjCls
16-10-17 154.15 154.48 151.92 307,500 152.29 151.76
16-10-14 155.21 155.76 153.94 292,300 154.22 153.69
16-10-13 156.44 157.67 154.73 212,500 154.96 154.42
16-10-12 155.08 157.64 154.13 270,400 157.22 156.68
16-10-11 158.84 159.41 155.97 303,300 156.89 156.35
16-10-10 159.48 160.86 158.60 219,800 158.82 158.27
16-10-07 159.85 160.42 157.96 270,000 159.19 158.64
16-10-06 161.34 161.91 159.45 373,700 160.34 159.79
16-10-05 161.97 162.79 160.53 326,800 161.29 160.73
Date Open High Low Vol Cls adjCls
16-10-04 164.95 164.99 161.66 355,800 162.20 161.64
16-10-03 166.00 166.64 163.82 269,800 164.16 163.59
16-09-30 166.08 167.45 165.55 358,000 165.59 165.02
16-09-29 171.17 171.17 165.84 159,700 166.14 165.57
16-09-28 171.29 171.31 168.73 237,300 171.01 170.42
16-09-27 167.88 170.42 167.54 334,700 170.27 169.68
16-09-26 170.08 170.15 167.71 280,300 167.88 167.30
16-09-23 171.81 173.00 170.71 254,600 170.75 170.16
16-09-22 174.28 175.21 172.68 232,700 172.84 172.24
Date Open High Low Vol Cls adjCls
16-09-21 173.61 174.91 171.47 215,600 173.34 172.74
16-09-20 171.74 174.62 169.39 201,800 172.83 172.23
16-09-19 172.77 173.58 169.38 414,800 170.74 170.15
16-09-16 173.63 178.21 172.29 816,500 172.76 172.16
16-09-15 170.10 173.62 168.06 188,000 173.34 172.74
16-09-14 169.91 171.33 168.88 185,100 169.52 168.93
16-09-13 171.03 171.73 167.65 234,100 169.51 168.92
16-09-12 171.26 172.15 169.40 295,600 172.02 171.42
16-09-09 167.78 171.66 167.06 344,500 171.38 170.79
Date Open High Low Vol Cls adjCls
16-09-08 168.92 168.94 167.88 174,000 168.72 168.14
16-09-07 167.99 169.28 166.88 272,700 169.02 168.44
16-09-06 172.60 172.76 168.42 393,800 168.88 168.30
16-09-02 170.36 172.66 168.90 301,200 172.54 171.94
16-09-01 169.25 170.41 168.29 199,400 169.53 168.94
16-08-31 169.10 169.30 166.45 312,600 168.54 167.96
16-08-30 167.97 169.15 164.99 297,000 168.94 168.36
16-08-29 166.94 168.97 166.36 239,000 167.81 167.23
16-08-26 165.78 167.04 165.07 106,900 166.16 165.59
Date Open High Low Vol Cls adjCls
16-08-25 164.79 166.53 164.37 120,400 165.95 165.38
16-08-24 164.60 165.37 162.08 254,100 165.37 164.80
16-08-23 165.96 166.05 164.27 214,300 164.83 164.26
16-08-22 166.71 166.93 164.48 200,400 165.26 164.69
16-08-19 166.11 167.92 166.11 211,000 166.71 166.13
16-08-18 164.82 167.46 164.44 184,500 166.89 166.31
16-08-17 163.39 165.13 162.91 155,100 164.62 164.05
16-08-16 164.29 164.42 162.74 117,800 163.06 162.50
16-08-15 162.79 165.06 162.22 148,500 164.49 163.92
Date Open High Low Vol Cls adjCls
16-08-12 162.07 162.81 161.03 121,300 162.22 161.66
16-08-11 162.52 162.72 161.23 144,700 161.99 161.43
16-08-10 161.78 163.26 160.82 300,200 162.11 161.55
16-08-09 161.24 162.25 161.08 178,600 161.44 160.88
16-08-08 162.93 163.65 161.68 225,800 161.77 160.95
16-08-05 163.17 163.19 160.88 181,800 162.83 162.01
16-08-04 162.35 162.93 160.71 210,100 162.41 161.59
16-08-03 161.83 162.47 161.05 197,000 161.74 160.92
16-08-02 161.60 162.73 159.13 449,700 161.83 161.01
Date Open High Low Vol Cls adjCls
16-08-01 162.47 162.49 159.40 358,700 161.47 160.65
16-07-29 160.14 163.39 160.14 519,500 161.66 160.84
16-07-28 152.76 159.85 151.91 334,200 159.76 158.95
16-07-27 154.16 154.95 152.51 363,300 153.80 153.02
16-07-26 153.78 153.99 152.31 171,000 153.71 152.93
16-07-25 153.14 153.97 151.37 225,000 153.47 152.69
16-07-22 151.00 153.30 151.00 160,300 152.74 151.97
16-07-21 151.98 151.98 150.12 197,600 151.38 150.61
16-07-20 151.88 152.90 151.00 135,800 152.05 151.28
Date Open High Low Vol Cls adjCls
16-07-19 150.23 152.09 149.66 198,800 152.03 151.26
16-07-18 152.09 152.09 149.76 231,400 149.97 149.21
16-07-15 150.81 152.10 149.37 221,200 151.41 150.64
16-07-14 151.87 152.20 150.47 319,200 151.51 150.74
16-07-13 151.40 152.23 150.15 334,100 150.70 149.94
16-07-12 151.59 151.74 150.06 255,100 151.08 150.32
16-07-11 153.41 153.62 150.78 446,600 150.81 150.05
16-07-08 150.59 152.63 150.14 414,200 151.72 150.95
16-07-07 150.00 150.59 148.13 403,600 149.27 148.51
Date Open High Low Vol Cls adjCls
16-07-06 145.14 151.40 145.09 868,600 150.03 149.27
16-07-05 143.54 144.78 142.19 321,600 144.59 143.86
16-07-01 144.79 145.72 143.06 253,400 143.59 142.86
16-06-30 142.94 145.59 141.97 420,400 145.40 144.66
16-06-29 142.43 144.09 140.98 386,000 142.02 141.30
16-06-28 136.97 141.86 136.77 479,000 141.26 140.55
16-06-27 137.64 137.80 134.84 460,400 135.87 135.18
16-06-24 138.93 142.25 137.88 3,945,600 139.18 138.48
16-06-23 140.36 144.14 140.36 422,800 144.13 143.40
Date Open High Low Vol Cls adjCls
16-06-22 138.37 140.50 138.37 356,000 139.24 138.54
16-06-21 141.43 141.43 137.52 361,100 138.73 138.03
16-06-20 140.37 142.20 140.08 276,700 140.95 140.24
16-06-17 142.93 143.38 140.40 434,100 140.48 139.77
16-06-16 140.61 142.58 140.02 147,800 142.52 141.80
16-06-15 141.81 142.45 140.05 254,100 141.60 140.88
16-06-14 141.55 142.50 140.95 235,200 141.49 140.77
16-06-13 140.84 142.36 139.51 552,100 142.07 141.35
16-06-10 140.95 142.61 140.48 245,000 141.84 141.12
Date Open High Low Vol Cls adjCls
16-06-09 142.99 143.13 141.30 240,200 142.23 141.51
16-06-08 141.46 143.55 140.95 250,000 143.55 142.82
16-06-07 142.92 142.92 140.96 324,900 141.75 141.03
16-06-06 142.68 143.64 142.07 331,700 143.25 142.53
16-06-03 141.50 142.38 139.65 212,000 141.70 140.98
16-06-02 140.01 141.64 139.80 391,100 141.45 140.73
16-06-01 139.12 140.83 138.82 278,400 140.65 139.94
16-05-31 141.35 141.35 139.64 257,300 139.94 139.23
16-05-27 138.35 140.63 137.72 406,600 140.58 139.87
Date Open High Low Vol Cls adjCls
16-05-26 140.40 140.54 138.53 361,800 138.76 138.06
16-05-25 139.24 140.24 137.26 356,800 140.00 139.29
16-05-24 134.62 140.06 133.74 338,900 138.47 137.77
16-05-23 134.76 134.98 132.87 202,900 134.37 133.69
16-05-20 132.90 135.68 132.90 253,000 134.43 133.75
16-05-19 132.53 133.95 131.66 268,900 133.14 132.47
16-05-18 131.08 133.99 130.00 266,600 133.42 132.74
16-05-17 132.11 132.80 130.21 321,800 131.24 130.58
16-05-16 131.10 133.68 130.80 213,300 132.60 131.93
Date Open High Low Vol Cls adjCls
16-05-13 131.46 132.37 130.38 257,800 130.60 129.94
16-05-12 129.40 132.02 128.29 360,000 131.92 131.25
16-05-11 126.51 128.83 125.89 331,300 128.71 128.06
16-05-10 127.80 127.86 126.26 240,400 127.12 126.48
16-05-09 125.86 128.22 125.47 275,800 127.29 126.39
16-05-06 124.11 125.80 122.46 227,200 125.46 124.57
16-05-05 122.83 125.98 117.60 273,400 124.41 123.53
16-05-04 120.00 123.43 119.17 264,500 122.73 121.86
16-05-03 122.67 124.25 119.65 256,900 120.86 120.00
Date Open High Low Vol Cls adjCls
16-05-02 122.76 123.53 122.11 339,000 123.31 122.44
16-04-29 123.84 124.71 121.55 260,900 122.76 121.89
16-04-28 125.06 126.05 123.14 206,700 123.75 122.87
16-04-27 126.76 127.95 124.44 210,800 125.71 124.82
16-04-26 129.28 129.82 127.80 199,300 129.40 128.48
16-04-25 129.59 130.00 127.98 236,500 128.58 127.67
16-04-22 128.03 129.83 128.03 296,400 129.46 128.54
16-04-21 128.97 129.49 127.38 260,300 128.24 127.33
16-04-20 126.64 129.72 124.99 223,900 129.11 128.19
Date Open High Low Vol Cls adjCls
16-04-19 125.27 126.78 124.37 222,200 126.18 125.28
16-04-18 123.68 124.73 123.68 145,000 124.45 123.57
16-04-15 125.08 125.94 124.18 217,700 124.68 123.80
16-04-14 125.38 126.80 124.03 187,800 125.69 124.80
16-04-13 122.16 125.42 121.68 217,700 125.00 124.11
16-04-12 121.35 123.14 120.31 227,000 121.87 121.01
16-04-11 123.88 123.88 121.26 171,300 121.55 120.69
16-04-08 125.20 126.33 122.59 210,700 123.01 122.14
16-04-07 124.85 126.55 122.38 289,700 124.00 123.12
Date Open High Low Vol Cls adjCls
16-04-06 122.84 125.88 122.60 201,700 125.39 124.50
16-04-05 126.08 128.51 122.96 282,900 123.11 122.24
16-04-04 128.78 129.43 125.26 212,600 126.51 125.61
16-04-01 124.43 129.57 124.43 293,400 128.58 127.67
16-03-31 123.33 126.62 122.04 276,200 124.83 123.94
16-03-30 124.22 124.59 122.18 221,300 123.62 122.74
16-03-29 120.49 123.96 119.18 246,400 123.86 122.98
16-03-28 120.93 121.44 119.94 192,900 121.01 120.15
16-03-24 120.92 121.99 119.38 163,300 120.20 119.35
Date Open High Low Vol Cls adjCls
16-03-23 121.46 123.08 121.12 215,900 121.15 120.29
16-03-22 122.00 122.96 121.49 247,300 121.97 121.10
16-03-21 124.00 124.00 122.01 161,100 122.35 121.48
16-03-18 124.21 124.59 123.32 350,000 124.35 123.47
16-03-17 122.94 124.24 122.36 159,000 123.68 122.80
16-03-16 122.31 124.40 121.74 197,600 123.10 122.23
16-03-15 123.83 125.32 122.60 174,900 123.07 122.20
16-03-14 124.65 125.26 123.82 149,100 124.18 123.30
16-03-11 126.90 127.39 123.46 235,600 124.93 124.04
Date Open High Low Vol Cls adjCls
16-03-10 122.51 127.35 122.45 460,200 125.93 125.04
16-03-09 124.39 125.23 121.08 432,200 122.60 121.73
16-03-08 121.41 127.30 121.03 391,400 123.79 122.91
16-03-07 125.61 125.81 121.54 275,200 122.03 121.16
16-03-04 121.21 126.36 119.63 335,400 126.29 125.39
16-03-03 120.17 120.93 118.22 264,100 120.76 119.90
16-03-02 118.18 120.91 117.83 197,200 119.96 119.11
16-03-01 119.46 120.30 117.57 198,700 118.31 117.47
16-02-29 119.33 119.96 118.16 385,700 118.46 117.62
Date Open High Low Vol Cls adjCls
16-02-26 120.25 120.94 119.17 224,500 119.90 119.05
16-02-25 116.80 119.72 116.43 255,200 119.25 118.40
16-02-24 113.92 116.01 113.26 242,800 116.00 115.18
16-02-23 111.00 116.00 111.00 367,500 115.25 114.43
16-02-22 114.59 116.36 111.07 207,700 111.25 110.46
16-02-19 111.66 114.74 110.07 197,100 114.13 113.32
16-02-18 114.48 115.00 111.83 215,800 111.91 111.12
16-02-17 111.79 114.69 111.79 363,500 114.15 113.34
16-02-16 110.26 112.07 109.00 194,000 110.79 110.00
Date Open High Low Vol Cls adjCls
16-02-12 107.51 109.63 106.28 175,600 108.82 108.05
16-02-11 103.73 107.27 102.71 210,300 106.12 105.37
16-02-10 107.42 109.19 104.69 266,600 105.29 104.54
16-02-09 103.69 107.51 103.24 151,700 106.98 106.22
16-02-08 105.55 105.91 102.32 333,800 105.34 104.33
16-02-05 111.42 112.74 106.56 289,900 106.60 105.58
16-02-04 114.02 114.21 110.27 205,400 111.51 110.45
16-02-03 115.78 116.60 112.92 241,500 113.84 112.75
16-02-02 114.76 115.29 113.52 203,600 114.63 113.54
Date Open High Low Vol Cls adjCls
16-02-01 115.34 116.90 114.63 383,700 115.76 114.66
16-01-29 112.52 117.03 112.52 416,700 116.23 115.12
16-01-28 109.20 113.33 108.83 332,900 111.97 110.90
16-01-27 104.87 109.42 102.00 372,000 108.28 107.25
16-01-26 102.28 104.58 102.00 267,000 104.38 103.38
16-01-25 102.54 103.66 101.79 163,900 101.97 101.00
16-01-22 103.20 103.91 101.75 281,800 103.30 102.31
16-01-21 103.50 104.26 101.66 236,100 101.91 100.94
16-01-20 100.87 104.10 99.60 290,100 103.31 102.32
Date Open High Low Vol Cls adjCls
16-01-19 103.15 104.51 98.00 249,600 102.38 101.40
16-01-15 101.68 103.70 100.39 240,300 101.77 100.80
16-01-14 103.17 105.45 102.04 145,700 104.44 103.44
16-01-13 106.98 107.68 101.76 207,100 102.90 101.92
16-01-12 107.27 107.72 101.07 172,900 106.28 105.27
16-01-11 106.14 107.37 105.56 243,000 106.52 105.50
16-01-08 107.56 108.09 105.44 416,700 105.73 104.72
16-01-07 106.71 107.79 105.98 228,600 107.06 106.04
16-01-06 108.33 109.60 107.35 234,800 108.76 107.72
Date Open High Low Vol Cls adjCls
16-01-05 109.33 111.10 108.89 194,000 110.09 109.04
16-01-04 109.86 110.72 107.64 301,400 109.28 108.24
15-12-31 112.75 113.53 110.72 492,300 111.59 110.53
15-12-30 114.02 115.89 112.83 219,300 112.96 111.88
15-12-29 113.70 115.54 113.33 183,200 114.24 113.15
15-12-28 110.63 112.98 110.63 175,700 112.70 111.62
15-12-24 105.28 111.96 105.28 195,900 111.13 110.07
15-12-23 105.08 105.79 104.08 140,600 104.76 103.76
15-12-22 106.23 106.23 103.18 203,700 104.80 103.80
Date Open High Low Vol Cls adjCls
15-12-21 105.88 105.92 104.12 347,900 105.62 104.61
15-12-18 107.26 108.06 104.75 747,300 104.88 103.88
15-12-17 109.66 112.75 107.59 250,500 107.92 106.89
15-12-16 108.57 109.53 107.40 210,100 109.22 108.18
15-12-15 109.22 109.45 107.19 345,600 108.00 106.97
15-12-14 106.94 109.93 105.68 255,200 108.27 107.24
15-12-11 107.30 110.00 105.98 214,600 106.65 105.63
15-12-10 109.29 110.22 106.18 178,900 109.18 108.14
15-12-09 112.58 112.58 109.04 201,900 109.51 108.46
Date Open High Low Vol Cls adjCls
15-12-08 112.87 113.54 111.62 200,700 112.92 111.84
15-12-07 113.89 114.56 111.69 235,500 113.56 112.48
15-12-04 109.48 113.94 108.71 224,300 113.88 112.79
15-12-03 107.44 109.62 106.84 410,100 109.50 108.45
15-12-02 106.96 108.09 106.23 140,600 106.44 105.42
15-12-01 107.38 107.50 105.39 339,900 106.70 105.68
15-11-30 107.87 108.25 105.98 281,900 106.78 105.76
15-11-27 105.56 108.13 105.28 131,800 107.66 106.63
15-11-25 105.22 106.11 104.72 220,500 106.00 104.99
Date Open High Low Vol Cls adjCls
15-11-24 106.53 106.80 104.09 488,100 105.20 104.20
15-11-23 106.15 107.96 106.15 321,500 107.35 106.33
15-11-20 104.15 106.78 103.40 269,800 106.68 105.66
15-11-19 103.10 104.54 102.36 204,100 103.49 102.50
15-11-18 101.76 103.64 100.63 293,400 103.61 102.62
15-11-17 100.68 102.56 99.81 230,100 101.73 100.76
15-11-16 98.63 100.91 98.20 178,900 100.75 99.79
15-11-13 99.28 99.92 98.49 257,500 98.58 97.64
15-11-12 100.50 101.08 99.10 263,700 100.01 99.06
Date Open High Low Vol Cls adjCls
15-11-11 100.35 101.62 99.91 361,100 101.18 100.21
15-11-10 98.65 100.70 97.64 207,100 99.97 99.02
15-11-09 99.85 99.87 97.50 210,300 99.16 98.21
15-11-06 98.87 99.85 98.11 217,900 99.82 98.87
15-11-05 98.50 99.11 97.28 176,000 98.98 98.04
15-11-04 99.12 100.12 96.00 307,900 98.55 97.61
15-11-03 98.85 101.47 97.99 188,600 98.88 97.94
15-11-02 101.77 102.41 98.92 473,900 99.00 98.06
15-10-30 102.81 104.56 100.09 4,926,500 101.31 100.15
Date Open High Low Vol Cls adjCls
15-10-29 99.37 103.08 99.06 420,100 102.89 101.71
15-10-28 96.24 100.60 95.97 409,000 100.20 99.05
15-10-27 95.39 96.08 94.80 171,200 95.26 94.16
15-10-26 91.15 95.86 90.98 282,000 95.86 94.76
15-10-23 90.58 90.71 88.83 213,000 90.01 88.97
15-10-22 87.86 90.88 87.42 468,300 89.55 88.52
15-10-21 95.52 97.44 86.19 1,235,700 86.86 85.86
15-10-20 96.07 98.00 94.75 173,400 96.10 94.99
15-10-19 96.04 96.46 94.62 224,900 95.94 94.84
Date Open High Low Vol Cls adjCls
15-10-16 96.88 97.31 95.40 143,200 96.73 95.62
15-10-15 94.42 96.72 94.42 173,400 96.50 95.39
15-10-14 94.49 95.44 93.31 167,300 94.24 93.16
15-10-13 96.41 97.01 94.52 87,500 94.56 93.47
15-10-12 94.55 96.98 93.52 119,200 96.96 95.85
15-10-09 95.79 96.84 94.04 123,000 94.70 93.61
15-10-08 94.94 95.58 93.90 157,800 95.50 94.40
15-10-07 93.98 94.89 93.01 165,700 94.84 93.75
15-10-06 96.66 96.66 92.85 143,800 93.33 92.26
Date Open High Low Vol Cls adjCls
15-10-05 96.13 97.21 95.02 177,000 96.93 95.82
15-10-02 92.41 95.35 91.72 297,900 95.01 93.92
15-10-01 92.92 94.15 91.07 256,600 94.02 92.94
15-09-30 91.52 93.15 90.19 328,800 92.88 91.81
15-09-29 94.70 95.15 89.79 260,700 90.82 89.78
15-09-28 98.95 99.13 94.55 236,300 94.70 93.61
15-09-25 98.15 101.21 97.88 321,700 99.52 98.38
15-09-24 98.52 98.86 96.77 273,500 97.15 96.03
15-09-23 95.90 99.43 95.55 205,000 98.99 97.85
Date Open High Low Vol Cls adjCls
15-09-22 96.00 97.32 95.05 108,000 95.92 94.82
15-09-21 97.28 98.27 95.98 221,400 97.04 95.92
15-09-18 95.27 96.79 94.85 359,900 96.32 95.21
15-09-17 97.32 98.34 96.05 199,100 96.50 95.39
15-09-16 97.52 97.84 96.32 190,000 97.50 96.38
15-09-15 97.40 98.00 96.67 232,500 97.30 96.18
15-09-14 97.39 98.00 96.37 115,300 96.96 95.85
15-09-11 96.54 97.70 96.54 175,800 97.35 96.23
15-09-10 96.27 97.76 96.27 116,800 97.14 96.02
Date Open High Low Vol Cls adjCls
15-09-09 97.67 98.35 96.48 163,600 96.62 95.51
15-09-08 96.45 97.06 94.67 215,200 96.50 95.39
15-09-04 94.87 96.18 94.12 159,100 94.85 93.76
15-09-03 96.95 97.77 95.81 391,500 96.20 95.09
15-09-02 92.78 96.68 92.46 438,100 96.63 95.52
15-09-01 88.80 92.07 87.57 272,400 91.71 90.66
15-08-31 90.55 91.46 89.87 225,100 90.42 89.38
15-08-28 91.25 91.67 89.73 244,200 91.45 90.40
15-08-27 91.44 92.57 90.42 204,900 91.83 90.77
Date Open High Low Vol Cls adjCls
15-08-26 90.89 91.38 87.80 208,000 90.97 89.92
15-08-25 92.46 92.59 88.68 205,400 88.91 87.89
15-08-24 89.43 93.25 88.01 269,900 89.61 88.58
15-08-21 95.66 96.49 93.84 217,800 93.96 92.88
15-08-20 97.31 97.98 95.97 231,800 96.57 95.46
15-08-19 97.09 98.35 96.62 160,900 98.06 96.93
15-08-18 97.30 98.32 96.83 102,700 97.49 96.37
15-08-17 96.09 97.53 95.40 125,000 97.53 96.41
15-08-14 94.05 96.61 93.38 98,600 96.38 95.27
Date Open High Low Vol Cls adjCls
15-08-13 95.44 96.20 94.31 135,600 94.54 93.45
15-08-12 95.45 95.88 93.47 118,600 95.37 94.27
15-08-11 96.83 97.14 94.58 130,400 96.16 95.05
15-08-10 97.76 99.68 96.83 178,200 97.41 96.29
15-08-07 97.40 98.10 95.47 233,400 97.57 96.45
15-08-06 99.12 99.87 97.21 155,100 97.93 96.80
15-08-05 97.04 99.76 97.01 132,400 99.25 98.11
15-08-04 97.67 97.96 96.35 144,300 96.96 95.85
15-08-03 98.01 98.88 97.02 130,800 97.92 96.60
Date Open High Low Vol Cls adjCls
15-07-31 97.57 99.30 97.07 170,300 97.80 96.48
15-07-30 97.41 98.58 96.64 250,200 97.07 95.76
15-07-29 97.44 98.53 97.21 245,000 98.16 96.83
15-07-28 98.34 98.67 96.10 189,700 97.66 96.34
15-07-27 96.08 98.08 95.00 201,800 97.95 96.63
15-07-24 97.67 98.30 96.38 176,000 96.54 95.23
15-07-23 98.31 102.81 95.97 223,300 97.95 96.63
15-07-22 99.20 99.20 95.11 361,700 97.95 96.63
15-07-21 101.06 101.58 99.46 195,200 100.22 98.87
Date Open High Low Vol Cls adjCls
15-07-20 101.69 102.09 100.62 201,800 100.94 99.58
15-07-17 101.80 102.17 100.86 206,100 101.31 99.94
15-07-16 100.35 101.91 99.74 273,300 101.50 100.13
15-07-15 101.17 101.25 99.47 259,800 99.88 98.53
15-07-14 101.74 101.88 100.20 240,300 100.91 99.55
15-07-13 104.03 104.69 101.38 303,200 101.74 100.36
15-07-10 100.42 103.41 99.77 291,400 103.28 101.88
15-07-09 98.85 100.29 97.89 367,300 99.62 98.27
15-07-08 96.87 97.98 95.83 295,600 97.78 96.46
Date Open High Low Vol Cls adjCls
15-07-07 97.21 97.66 94.39 282,000 97.47 96.15
15-07-06 94.20 96.97 93.75 232,800 96.87 95.56
15-07-02 94.78 95.27 94.16 166,800 94.49 93.21
15-07-01 93.65 95.22 93.65 276,800 94.76 93.48
15-06-30 92.68 93.49 92.20 214,100 92.77 91.52
15-06-29 94.75 95.18 92.30 243,300 92.32 91.07
15-06-26 97.70 97.99 96.49 452,700 96.86 95.55
15-06-25 97.72 98.88 96.60 293,900 97.34 96.02
15-06-24 96.18 97.81 96.12 372,000 97.25 95.94
Date Open High Low Vol Cls adjCls
15-06-23 95.42 96.41 95.29 264,000 96.20 94.90
15-06-22 92.33 95.34 92.06 271,900 95.27 93.98
15-06-19 89.41 91.98 88.64 326,200 91.51 90.27
15-06-18 89.00 89.33 88.39 238,200 89.21 88.00
15-06-17 87.77 89.00 87.23 165,200 88.71 87.51
15-06-16 86.57 87.78 86.52 148,200 87.30 86.12
15-06-15 85.40 87.34 83.89 162,300 86.99 85.81
15-06-12 86.53 86.80 85.12 130,900 86.31 85.14
15-06-11 86.65 87.06 86.41 157,900 86.68 85.51
Date Open High Low Vol Cls adjCls
15-06-10 85.98 87.16 85.81 204,100 86.57 85.40
15-06-09 86.00 86.56 85.08 141,100 85.39 84.24
15-06-08 86.19 86.99 86.06 139,500 86.28 85.11
15-06-05 86.57 87.27 86.27 254,500 86.65 85.48
15-06-04 87.00 88.89 86.41 142,900 86.49 85.32
15-06-03 89.00 89.61 87.80 294,600 87.89 86.70
15-06-02 88.46 89.00 88.07 131,200 88.49 87.29
15-06-01 88.80 89.48 87.34 164,800 88.96 87.76
15-05-29 88.77 88.83 87.12 199,500 88.45 87.25
Date Open High Low Vol Cls adjCls
15-05-28 89.25 89.25 88.35 134,000 89.02 87.82
15-05-27 86.54 89.32 86.54 278,900 89.23 88.02
15-05-26 87.28 87.81 85.72 232,500 86.56 85.39
15-05-22 88.08 88.51 87.34 157,800 87.72 86.53
15-05-21 88.16 88.40 87.66 184,700 88.00 86.81
15-05-20 89.01 89.01 87.93 165,100 88.36 87.17
15-05-19 89.25 89.85 87.87 183,700 88.68 87.48
15-05-18 87.78 89.15 87.12 179,700 89.10 87.90
15-05-15 87.29 88.39 86.99 142,200 87.49 86.31
Date Open High Low Vol Cls adjCls
15-05-14 86.39 87.35 85.59 183,100 87.27 86.09
15-05-13 86.12 86.98 85.28 197,500 86.07 84.91
15-05-12 85.48 86.32 84.65 275,700 86.02 84.86
15-05-11 84.68 86.39 84.67 194,700 86.07 84.91
15-05-08 85.98 86.49 84.43 188,400 84.67 83.53
15-05-07 83.95 85.46 83.09 157,200 85.02 83.87
15-05-06 83.23 84.65 82.65 223,200 83.90 82.77
15-05-05 84.59 85.37 83.05 241,000 83.30 82.17
15-05-04 84.99 85.47 84.57 143,600 84.98 83.63
Date Open High Low Vol Cls adjCls
15-05-01 85.86 86.93 84.58 192,100 84.96 83.61
15-04-30 88.46 89.08 85.83 314,100 85.85 84.49
15-04-29 89.64 89.81 88.23 302,500 89.06 87.65
15-04-28 87.99 90.17 87.67 415,900 89.84 88.42
15-04-27 88.00 88.37 87.28 488,600 87.84 86.45
15-04-24 88.70 88.70 85.91 445,400 87.93 86.54
15-04-23 88.39 89.02 87.73 287,900 88.70 87.30
15-04-22 89.56 89.56 85.40 401,200 88.66 87.26
15-04-21 89.38 90.01 88.21 195,800 90.01 88.58
Date Open High Low Vol Cls adjCls
15-04-20 88.12 89.11 87.58 119,300 88.72 87.31
15-04-17 88.80 89.97 86.94 191,100 87.31 85.93
15-04-16 88.67 89.91 88.18 219,400 89.79 88.37
15-04-15 89.76 89.85 88.34 381,200 88.57 87.17
15-04-14 88.55 90.17 88.45 263,200 89.30 87.89
15-04-13 88.40 88.71 87.60 251,000 88.15 86.75
15-04-10 87.75 88.08 87.03 103,800 88.07 86.67
15-04-09 87.23 87.63 86.42 236,000 87.27 85.89
15-04-08 85.77 87.54 85.29 177,800 87.50 86.11
Date Open High Low Vol Cls adjCls
15-04-07 85.72 87.13 85.67 230,000 86.01 84.65
15-04-06 84.36 86.54 83.49 211,800 85.43 84.08
15-04-02 82.98 84.64 82.77 286,600 84.52 83.18
15-04-01 82.54 84.40 82.04 296,500 82.87 81.56
15-03-31 86.25 86.25 82.81 230,500 82.90 81.59
15-03-30 84.62 86.98 84.38 145,900 86.47 85.10
15-03-27 83.29 84.06 82.61 231,700 83.98 82.65
15-03-26 83.11 84.37 81.94 185,400 83.49 82.17
15-03-25 86.39 86.39 82.89 155,200 83.09 81.77
Date Open High Low Vol Cls adjCls
15-03-24 86.58 87.16 85.75 162,000 85.81 84.45
15-03-23 87.02 88.36 86.26 184,500 86.93 85.55
15-03-20 87.80 88.93 86.72 286,200 88.80 87.39
15-03-19 86.38 87.45 86.03 116,000 87.31 85.93
15-03-18 86.74 86.98 85.30 120,900 86.90 85.52
15-03-17 86.05 86.83 85.65 192,000 86.67 85.30
15-03-16 86.11 86.84 85.85 129,700 86.03 84.67
15-03-13 86.08 86.80 84.32 157,900 85.50 84.15
15-03-12 86.72 87.80 85.23 248,100 86.00 84.64
Date Open High Low Vol Cls adjCls
15-03-11 84.44 85.93 84.44 281,300 85.71 84.35
15-03-10 84.16 85.21 83.64 95,400 84.56 83.22
15-03-09 84.33 85.47 84.21 173,700 85.27 83.92
15-03-06 85.19 86.59 83.77 120,000 84.21 82.88
15-03-05 84.21 86.11 83.52 218,100 86.01 84.65
15-03-04 79.89 84.84 79.39 248,500 83.79 82.46
15-03-03 80.46 81.16 78.88 106,000 80.27 79.00
15-03-02 79.72 81.59 79.72 123,000 80.86 79.58
15-02-27 80.54 80.94 79.54 130,200 79.59 78.33
Date Open High Low Vol Cls adjCls
15-02-26 79.53 81.20 79.33 108,100 80.93 79.65
15-02-25 80.26 80.57 79.19 86,400 79.83 78.57
15-02-24 80.25 81.32 79.63 108,900 80.10 78.83
15-02-23 78.95 80.07 78.10 154,100 80.07 78.80
15-02-20 79.61 79.74 77.46 178,700 78.97 77.72
15-02-19 80.12 81.82 79.47 137,900 79.56 78.30
15-02-18 79.35 81.70 79.35 398,000 80.52 79.24
15-02-17 81.04 81.22 79.53 184,700 79.74 78.48
15-02-13 81.89 82.85 81.15 136,200 81.22 79.93
Date Open High Low Vol Cls adjCls
15-02-12 81.50 82.41 80.92 127,200 81.88 80.58
15-02-11 80.62 81.52 80.44 107,900 80.92 79.64
15-02-10 80.72 81.47 79.93 169,900 80.52 79.24
15-02-09 81.63 82.16 79.95 162,700 80.07 78.60
15-02-06 80.41 82.43 80.41 232,800 81.68 80.19
15-02-05 78.44 80.70 78.41 165,300 80.41 78.94
15-02-04 75.39 78.43 74.95 128,600 77.98 76.55
15-02-03 75.42 76.45 74.17 181,500 75.95 74.56
15-02-02 76.12 76.85 74.72 330,400 75.08 73.71
Date Open High Low Vol Cls adjCls
15-01-30 75.25 77.30 75.07 205,300 75.97 74.58
15-01-29 73.61 76.49 73.61 261,000 75.95 74.56
15-01-28 76.10 78.49 72.83 164,700 73.26 71.92
15-01-27 73.27 74.63 73.27 108,800 74.15 72.79
15-01-26 74.07 74.57 72.82 112,400 74.36 73.00
15-01-23 74.57 75.20 73.85 112,800 74.02 72.67
15-01-22 72.17 75.09 71.16 249,500 74.44 73.08
15-01-21 71.73 72.79 71.05 124,100 71.55 70.24
15-01-20 72.62 73.00 71.37 137,300 72.16 70.84
Date Open High Low Vol Cls adjCls
15-01-16 70.20 72.47 70.00 138,700 72.41 71.09
15-01-15 72.95 73.00 70.38 139,400 70.60 69.31
15-01-14 71.77 73.15 71.51 143,300 72.96 71.62
15-01-13 71.69 73.26 71.54 330,900 72.61 71.28
15-01-12 71.70 72.19 70.61 168,300 70.99 69.69
15-01-09 71.54 72.45 70.85 147,300 71.51 70.20
15-01-08 68.95 71.84 68.06 157,800 71.70 70.39
15-01-07 68.29 68.41 66.18 275,900 68.27 67.02
15-01-06 69.37 69.50 67.39 173,700 67.66 66.42
Date Open High Low Vol Cls adjCls
15-01-05 70.03 70.24 68.83 218,000 68.99 67.73
15-01-02 72.26 72.27 70.26 130,600 70.35 69.06
14-12-31 72.22 72.58 71.61 149,300 71.71 70.40
14-12-30 72.00 72.45 71.52 112,600 71.99 70.67
14-12-29 73.16 73.40 71.97 164,400 72.23 70.91
14-12-26 72.55 73.77 71.86 108,600 73.25 71.91
14-12-24 72.33 73.16 71.75 64,800 72.30 70.98
14-12-23 71.99 72.82 71.31 110,000 72.29 70.97
14-12-22 71.51 72.49 71.15 144,900 71.63 70.32
Date Open High Low Vol Cls adjCls
14-12-19 72.06 72.20 70.94 511,700 71.54 70.23
14-12-18 70.69 72.64 70.25 173,000 72.23 70.91
14-12-17 68.60 70.35 67.90 214,200 70.06 68.78
14-12-16 68.42 69.13 67.99 153,600 68.60 67.34
14-12-15 68.83 69.14 67.59 144,700 68.50 67.25
14-12-12 68.92 70.07 68.07 111,400 68.45 67.20
14-12-11 69.32 70.70 68.99 132,900 69.79 68.51
14-12-10 68.95 69.85 68.69 151,000 68.90 67.64
14-12-09 67.28 69.49 66.56 136,600 69.35 68.08
Date Open High Low Vol Cls adjCls
14-12-08 68.09 69.49 67.45 144,300 67.99 66.75
14-12-05 67.34 68.66 67.34 139,000 68.10 66.85
14-12-04 66.94 67.91 66.82 205,600 67.37 66.14
14-12-03 64.89 67.28 64.89 263,900 66.69 65.47
14-12-02 64.41 65.79 64.30 139,200 65.26 64.07
14-12-01 65.45 65.82 64.10 135,800 64.21 63.04
14-11-28 65.19 66.36 65.15 117,100 65.57 64.37
14-11-26 64.16 65.00 63.89 152,300 64.87 63.68
14-11-25 64.39 64.39 63.61 98,700 64.01 62.84
Date Open High Low Vol Cls adjCls
14-11-24 62.70 64.54 62.54 184,700 64.30 63.12
14-11-21 64.72 65.00 62.64 160,400 62.74 61.59
14-11-20 62.76 63.98 62.63 147,300 63.94 62.77
14-11-19 63.37 63.37 62.09 127,900 63.02 61.87
14-11-18 64.00 64.21 63.26 192,500 63.39 62.23
14-11-17 65.24 65.46 63.41 176,400 63.73 62.56
14-11-14 66.11 66.24 65.37 154,800 65.45 64.25
14-11-13 66.10 66.20 65.53 112,900 66.07 64.86
14-11-12 65.12 66.08 64.60 97,100 65.91 64.70
Date Open High Low Vol Cls adjCls
14-11-11 64.72 65.36 64.56 178,400 65.26 64.07
14-11-10 65.28 65.93 63.94 188,300 64.95 63.76
14-11-07 65.47 65.47 64.56 173,200 65.36 64.16
14-11-06 65.55 66.22 64.66 169,700 65.63 64.43
14-11-05 65.59 66.62 65.16 225,800 65.75 64.55
14-11-04 64.05 65.50 64.05 140,700 64.97 63.78
14-11-03 64.69 64.77 63.24 146,400 64.57 63.23
14-10-31 65.66 65.66 64.17 202,800 64.65 63.31
14-10-30 63.58 64.61 63.58 197,900 64.23 62.90
Date Open High Low Vol Cls adjCls
14-10-29 64.13 64.68 63.37 196,600 63.99 62.66
14-10-28 63.52 64.28 63.49 218,900 64.04 62.71
14-10-27 61.93 63.19 61.50 119,600 63.11 61.80
14-10-24 61.38 62.25 60.84 165,500 62.15 60.86
14-10-23 61.53 61.53 60.45 284,000 61.25 59.98
14-10-22 64.50 64.50 60.93 584,700 61.15 59.88
14-10-21 64.35 65.64 63.38 250,300 65.63 64.27
14-10-20 62.73 63.98 62.32 270,300 63.95 62.62
14-10-17 64.73 64.73 62.61 274,800 62.86 61.56
Date Open High Low Vol Cls adjCls
14-10-16 63.67 65.15 62.31 356,100 63.78 62.46
14-10-15 62.50 64.80 61.73 417,800 64.61 63.27
14-10-14 62.95 63.49 62.64 401,500 63.09 61.78
14-10-13 62.72 63.35 62.26 296,500 62.56 61.26
14-10-10 61.78 63.34 61.48 302,400 62.53 61.23
14-10-09 62.77 63.18 61.89 260,800 62.15 60.86
14-10-08 61.86 62.96 61.61 194,100 62.71 61.41
14-10-07 62.25 62.99 61.90 349,100 62.00 60.71
14-10-06 62.48 63.04 61.96 234,200 62.70 61.40
Date Open High Low Vol Cls adjCls
14-10-03 62.48 62.85 61.50 278,600 62.45 61.16
14-10-02 61.85 62.48 61.35 281,600 61.78 60.50
14-10-01 61.96 62.13 61.36 365,800 61.85 60.57
14-09-30 61.86 62.24 61.42 350,100 61.86 60.58
14-09-29 60.87 62.08 60.59 246,700 62.05 60.76
14-09-26 60.58 61.80 60.36 356,200 61.39 60.12
14-09-25 60.60 60.60 59.66 187,200 60.05 58.81
14-09-24 59.43 60.71 59.05 193,900 60.70 59.44
14-09-23 60.18 60.66 59.07 195,700 59.30 58.07
Date Open High Low Vol Cls adjCls
14-09-22 61.34 61.50 60.38 167,300 60.54 59.28
14-09-19 61.66 62.87 60.27 690,400 61.75 60.47
14-09-18 59.27 62.51 58.97 590,200 61.63 60.35
14-09-17 58.53 59.23 58.24 197,400 58.81 57.59
14-09-16 58.03 58.84 57.50 246,100 58.59 57.38
14-09-15 58.77 58.82 57.75 204,200 58.01 56.81
14-09-12 59.37 59.80 58.76 215,300 59.06 57.84
14-09-11 59.55 59.96 58.85 151,500 59.26 58.03
14-09-10 59.98 60.26 59.52 199,200 59.98 58.74
Date Open High Low Vol Cls adjCls
14-09-09 59.77 60.02 58.95 221,300 59.87 58.63
14-09-08 59.26 60.11 59.13 130,800 59.78 58.54
14-09-05 58.16 59.39 58.08 168,500 59.30 58.07
14-09-04 60.20 60.20 58.00 192,400 58.41 57.20
14-09-03 59.84 60.35 59.56 390,400 60.02 58.78
14-09-02 59.19 59.81 58.62 152,600 59.55 58.32
14-08-29 58.65 59.24 58.37 118,300 58.92 57.70
14-08-28 59.22 59.30 58.27 155,300 58.64 57.42
14-08-27 59.37 59.47 58.72 109,400 59.31 58.08
Date Open High Low Vol Cls adjCls
14-08-26 59.55 60.13 59.10 212,800 59.52 58.29
14-08-25 58.24 59.74 57.97 306,600 59.62 58.38
14-08-22 57.84 58.40 57.49 166,700 57.97 56.77
14-08-21 58.07 58.07 57.25 201,500 57.76 56.56
14-08-20 58.00 58.75 57.28 212,200 58.13 56.92
14-08-19 58.29 58.37 57.86 213,400 58.20 56.99
14-08-18 57.75 58.36 57.30 203,200 58.23 57.02
14-08-15 57.36 57.40 55.25 290,500 57.30 56.11
14-08-14 56.52 56.83 56.00 142,100 56.81 55.63
Date Open High Low Vol Cls adjCls
14-08-13 56.79 57.49 56.14 190,600 56.58 55.41
14-08-12 57.05 57.71 55.99 146,300 56.47 55.30
14-08-11 55.68 57.96 55.28 222,100 57.30 56.11
14-08-08 55.62 55.92 55.17 220,100 55.37 54.22
14-08-07 56.60 57.19 55.50 154,600 55.59 54.44
14-08-06 55.57 57.24 54.86 167,300 56.65 55.48
14-08-05 55.81 56.59 55.33 120,100 55.93 54.77
14-08-04 56.20 56.67 55.37 126,900 56.29 54.97
14-08-01 56.37 56.62 54.79 172,400 55.85 54.54
Date Open High Low Vol Cls adjCls
14-07-31 56.09 57.09 55.77 226,400 56.23 54.91
14-07-30 56.79 57.26 56.36 131,500 56.95 55.61
14-07-29 56.24 56.81 55.87 181,500 56.38 55.05
14-07-28 56.22 56.47 55.28 183,300 55.98 54.66
14-07-25 55.96 56.62 55.35 316,500 55.99 54.67
14-07-24 55.30 57.07 54.55 478,200 56.43 55.10
14-07-23 51.33 53.98 50.28 489,000 53.91 52.64
14-07-22 50.35 50.72 50.10 224,700 50.37 49.19
14-07-21 49.37 50.32 49.11 298,400 50.10 48.92
Date Open High Low Vol Cls adjCls
14-07-18 48.46 49.64 48.04 285,900 49.61 48.44
14-07-17 47.86 48.81 47.75 343,800 48.58 47.44
14-07-16 48.57 48.86 47.76 177,100 48.11 46.98
14-07-15 48.50 48.87 47.88 328,800 48.23 47.10
14-07-14 48.05 48.74 47.71 356,600 48.50 47.36
14-07-11 47.80 48.14 47.26 374,600 47.50 46.38
14-07-10 48.58 49.08 47.90 420,300 48.05 46.92
14-07-09 50.00 50.06 48.89 332,700 49.22 48.06
14-07-08 50.65 50.79 49.66 483,900 49.97 48.80
Date Open High Low Vol Cls adjCls
14-07-07 51.51 51.80 50.50 540,000 50.90 49.70
14-07-03 53.13 53.32 51.62 228,300 51.90 50.68
14-07-02 53.58 54.16 52.57 328,400 52.73 51.49
14-07-01 54.19 54.69 53.36 413,500 53.69 52.43
14-06-30 55.30 55.71 53.81 264,700 54.06 52.79
14-06-27 55.04 55.94 54.92 292,400 55.30 54.00
14-06-26 55.51 55.99 55.01 206,300 55.43 54.13
14-06-25 55.27 56.03 55.24 141,100 55.51 54.20
14-06-24 55.71 56.59 55.40 250,500 55.58 54.27
Date Open High Low Vol Cls adjCls
14-06-23 55.65 56.22 55.32 136,200 56.02 54.70
14-06-20 55.83 56.10 55.56 300,300 55.64 54.33
14-06-19 56.33 56.38 54.94 142,400 55.50 54.19
14-06-18 55.26 56.41 54.83 189,000 56.21 54.89
14-06-17 54.72 55.89 54.52 174,800 55.26 53.96
14-06-16 54.26 55.09 53.74 221,300 54.86 53.57
14-06-13 53.48 54.65 53.23 205,100 54.37 53.09
14-06-12 53.28 54.05 52.62 202,100 53.31 52.06
14-06-11 53.93 54.11 52.99 190,400 53.45 52.19
Date Open High Low Vol Cls adjCls
14-06-10 54.24 54.74 53.57 143,000 54.14 52.87
14-06-09 53.90 54.56 53.64 171,600 54.33 53.05
14-06-06 52.97 54.32 52.75 238,700 54.03 52.76
14-06-05 51.91 52.73 50.96 235,800 52.64 51.40
14-06-04 50.00 52.49 50.00 335,900 51.88 50.66
14-06-03 52.79 52.79 49.64 587,000 50.30 49.12
14-06-02 53.38 53.54 52.30 202,400 52.94 51.70
14-05-30 54.42 54.82 53.24 404,300 53.35 52.10
14-05-29 55.26 55.61 54.33 172,500 54.62 53.34
Date Open High Low Vol Cls adjCls
14-05-28 56.15 56.71 55.16 164,600 55.31 54.01
14-05-27 55.48 56.67 55.44 142,800 56.40 55.07
14-05-23 54.82 55.14 54.38 125,600 55.02 53.73
14-05-22 54.15 55.12 53.77 109,000 54.73 53.44
14-05-21 53.83 54.35 53.52 206,500 54.05 52.78
14-05-20 54.40 54.85 53.36 226,800 53.71 52.45
14-05-19 53.06 54.75 52.97 149,800 54.43 53.15
14-05-16 52.77 53.44 51.93 202,000 53.36 52.11
14-05-15 52.86 53.21 52.61 267,500 52.89 51.65
Date Open High Low Vol Cls adjCls
14-05-14 54.39 54.88 53.00 246,500 53.11 51.86
14-05-13 55.50 55.97 54.37 258,800 54.66 53.37
14-05-12 54.81 56.05 54.03 205,700 55.58 54.27
14-05-09 54.12 54.68 53.88 152,200 54.48 53.20
14-05-08 54.19 55.15 53.97 237,900 54.41 53.13
14-05-07 54.30 54.95 53.79 252,700 54.47 53.19
14-05-06 54.12 54.79 53.79 275,000 54.30 53.02
14-05-05 54.15 55.28 53.51 186,100 54.73 53.29
14-05-02 54.89 55.41 54.20 186,500 54.55 53.11
Date Open High Low Vol Cls adjCls
14-05-01 53.91 54.67 53.46 352,700 54.64 53.20
14-04-30 53.40 54.36 53.16 330,400 53.83 52.41
14-04-29 54.00 54.64 53.24 314,000 53.28 51.88
14-04-28 54.80 55.40 53.10 404,800 53.69 52.27
14-04-25 55.00 55.38 54.72 377,500 54.75 53.31
14-04-24 55.13 55.89 54.71 257,100 54.99 53.54
14-04-23 56.51 58.69 54.96 314,300 55.02 53.57
14-04-22 56.07 56.98 55.53 181,900 56.64 55.15
14-04-21 55.76 56.37 55.52 129,800 55.99 54.51
Date Open High Low Vol Cls adjCls
14-04-17 55.03 56.20 54.80 164,900 55.59 54.12
14-04-16 54.73 55.41 54.26 157,600 55.13 53.68
14-04-15 53.79 54.67 53.21 221,100 54.22 52.79
14-04-14 53.74 54.34 53.11 198,700 53.74 52.32
14-04-11 54.06 54.24 53.05 226,200 53.08 51.68
14-04-10 54.95 55.34 53.84 228,400 54.45 53.01
14-04-09 54.55 55.43 54.03 191,200 55.00 53.55
14-04-08 54.32 54.97 53.67 303,200 54.48 53.04
14-04-07 54.81 55.64 54.09 373,600 54.26 52.83
Date Open High Low Vol Cls adjCls
14-04-04 57.19 57.19 54.34 615,500 55.04 53.59
14-04-03 58.91 58.99 56.59 201,800 56.89 55.39
14-04-02 59.61 60.24 58.81 160,400 59.30 57.74
14-04-01 59.46 59.92 58.25 218,900 59.65 58.08
14-03-31 58.50 59.54 57.78 320,000 59.22 57.66
14-03-28 58.70 59.95 57.86 195,200 57.99 56.46
14-03-27 59.70 60.05 58.12 165,700 58.72 57.17
14-03-26 61.91 61.91 59.57 208,100 59.57 58.00
14-03-25 62.45 63.08 61.25 143,300 61.63 60.00
Date Open High Low Vol Cls adjCls
14-03-24 62.35 62.79 61.34 176,500 62.17 60.53
14-03-21 63.24 63.68 61.79 278,500 62.17 60.53
14-03-20 62.16 63.58 61.66 128,500 62.92 61.26
14-03-19 62.97 63.51 61.10 211,000 62.32 60.68
14-03-18 63.33 64.14 62.51 217,500 62.95 61.29
14-03-17 62.77 63.77 62.60 150,900 63.44 61.77
14-03-14 62.44 63.70 62.01 214,400 62.22 60.58
14-03-13 63.97 64.42 62.00 167,100 62.83 61.17
14-03-12 62.54 63.77 61.67 163,800 63.54 61.86
Date Open High Low Vol Cls adjCls
14-03-11 64.33 64.33 61.84 286,600 62.71 61.06
14-03-10 64.51 64.79 63.71 134,500 64.44 62.74
14-03-07 64.88 65.17 63.99 193,100 64.51 62.81
14-03-06 63.74 64.60 63.74 223,600 64.34 62.64
14-03-05 62.92 64.17 62.43 369,700 63.76 62.08
14-03-04 60.27 63.26 59.56 345,200 63.12 61.46
14-03-03 58.51 59.88 57.64 238,300 59.39 57.82
14-02-28 59.13 60.06 58.62 262,700 59.04 57.48
14-02-27 58.90 59.46 57.80 275,900 59.06 57.50
Date Open High Low Vol Cls adjCls
14-02-26 59.05 60.10 58.70 214,100 59.22 57.66
14-02-25 59.74 60.24 58.76 147,500 58.90 57.35
14-02-24 59.37 60.72 59.03 201,600 59.75 58.17
14-02-21 60.01 60.06 59.05 175,100 59.37 57.80
14-02-20 59.14 60.29 58.16 165,300 59.70 58.13
14-02-19 59.81 60.08 58.57 199,200 59.06 57.50
14-02-18 59.93 60.57 59.17 231,200 60.18 58.59
14-02-14 59.86 60.28 58.78 197,000 59.71 58.14
14-02-13 59.29 60.13 58.74 177,400 59.95 58.37
Date Open High Low Vol Cls adjCls
14-02-12 60.30 60.80 59.54 153,500 59.96 58.38
14-02-11 60.10 60.83 59.31 141,200 60.41 58.82
14-02-10 61.24 61.74 59.84 309,300 60.34 58.59
14-02-07 61.14 61.90 60.80 154,300 61.28 59.51
14-02-06 61.67 62.16 61.04 124,000 61.15 59.38
14-02-05 61.46 62.28 61.16 339,900 61.47 59.69
14-02-04 60.81 63.13 60.29 244,300 61.83 60.04
14-02-03 62.70 63.70 60.23 231,200 60.64 58.88
14-01-31 61.99 64.01 61.99 283,100 62.74 60.92
Date Open High Low Vol Cls adjCls
14-01-30 60.94 64.51 60.23 310,600 63.31 61.48
14-01-29 60.87 61.93 57.95 239,400 60.24 58.50
14-01-28 59.68 61.72 59.35 221,600 61.54 59.76
14-01-27 61.21 61.87 59.69 123,700 59.77 58.04
14-01-24 61.57 62.94 60.55 181,500 61.19 59.42
14-01-23 62.36 62.76 60.97 243,200 62.14 60.34
14-01-22 63.60 63.98 62.57 156,900 62.81 60.99
14-01-21 62.57 63.75 62.53 126,200 63.32 61.49
14-01-17 63.08 63.46 61.71 236,900 61.92 60.13
Date Open High Low Vol Cls adjCls
14-01-16 63.08 63.57 62.51 108,700 62.98 61.16
14-01-15 63.60 64.14 62.74 99,600 63.07 61.24
14-01-14 62.58 64.22 62.45 176,900 63.49 61.65
14-01-13 63.90 64.28 61.24 169,100 62.45 60.64
14-01-10 63.40 64.01 62.65 145,100 63.84 61.99
14-01-09 64.62 65.17 63.00 191,500 63.41 61.57
14-01-08 65.85 66.25 64.26 187,300 64.33 62.47
14-01-07 65.17 66.25 65.17 153,400 65.73 63.83
14-01-06 67.49 67.57 64.89 196,100 65.11 63.23
Date Open High Low Vol Cls adjCls
14-01-03 65.49 67.44 65.49 135,100 67.16 65.22
14-01-02 66.44 66.77 65.31 148,400 65.40 63.51
13-12-31 66.18 67.73 66.18 167,200 66.93 64.99
13-12-30 66.50 66.50 65.10 146,000 66.01 64.10
13-12-27 66.89 66.89 66.07 149,500 66.64 64.71
13-12-26 65.81 66.92 65.65 162,800 66.61 64.68
13-12-24 66.12 66.56 65.33 68,800 65.58 63.68
13-12-23 65.92 66.71 65.42 168,200 66.25 64.33
13-12-20 63.94 66.09 62.80 401,100 65.73 63.83
Date Open High Low Vol Cls adjCls
13-12-19 63.66 64.09 62.98 126,100 63.43 61.59
13-12-18 64.16 64.28 62.59 220,900 64.11 62.25
13-12-17 64.43 64.62 63.48 123,400 63.92 62.07
13-12-16 64.73 65.31 64.31 138,000 64.52 62.65
13-12-13 65.28 65.79 64.43 133,700 64.56 62.69
13-12-12 63.68 65.46 63.54 231,100 64.96 63.08
13-12-11 64.57 64.99 63.47 170,000 63.63 61.79
13-12-10 65.35 65.74 64.19 224,500 64.65 62.78
13-12-09 66.91 67.07 65.67 180,000 65.77 63.87
Date Open High Low Vol Cls adjCls
13-12-06 65.29 67.15 64.68 207,900 66.65 64.72
13-12-05 64.73 65.45 63.96 158,100 64.45 62.58
13-12-04 67.00 67.00 62.61 455,400 64.92 63.04
13-12-03 68.98 69.49 67.35 137,900 67.71 65.75
13-12-02 70.53 71.62 69.21 216,700 69.27 67.26
13-11-29 69.10 70.44 68.95 130,400 70.37 68.33
13-11-27 68.08 68.93 67.66 105,500 68.65 66.66
13-11-26 67.93 68.63 67.63 241,800 68.02 66.05
13-11-25 70.36 70.85 67.79 377,300 68.05 66.08
Date Open High Low Vol Cls adjCls
13-11-22 70.45 71.15 70.05 169,400 70.35 68.31
13-11-21 68.72 70.62 68.20 229,400 70.60 68.56
13-11-20 67.80 68.81 67.41 132,000 68.20 66.23
13-11-19 68.93 69.61 67.44 161,500 67.68 65.72
13-11-18 68.63 69.67 68.49 222,000 68.98 66.98
13-11-15 67.54 68.26 67.50 109,400 68.16 66.19
13-11-14 67.56 68.52 67.52 139,800 67.64 65.68
13-11-13 66.09 67.70 65.86 181,700 67.40 65.45
13-11-12 66.01 66.69 65.83 165,700 66.31 64.39
Date Open High Low Vol Cls adjCls
13-11-11 66.05 66.87 65.77 257,300 66.29 64.37
13-11-08 65.46 66.32 65.22 253,100 65.97 64.06
13-11-07 66.28 66.52 64.73 158,600 65.47 63.57
13-11-06 66.33 66.95 65.71 111,300 65.92 64.01
13-11-05 65.38 66.50 64.84 240,000 65.86 63.95
13-11-04 62.02 65.90 62.02 165,700 65.65 63.62
13-11-01 64.97 66.07 64.54 190,400 65.05 63.04
13-10-31 65.21 66.03 64.16 187,800 65.23 63.22
13-10-30 64.94 66.40 64.94 152,100 65.77 63.74
Date Open High Low Vol Cls adjCls
13-10-29 65.84 66.00 65.42 287,100 65.90 63.87
13-10-28 65.59 66.24 65.32 120,500 65.53 63.51
13-10-25 65.94 66.17 65.31 110,500 65.59 63.57
13-10-24 65.53 66.55 64.58 312,500 65.64 63.61
13-10-23 65.75 67.87 64.61 257,200 65.03 63.02
13-10-22 65.76 66.00 65.09 146,900 65.25 63.24
13-10-21 66.05 66.74 65.30 159,500 65.66 63.63
13-10-18 66.48 66.61 65.68 170,300 65.76 63.73
13-10-17 64.90 65.32 64.24 210,900 65.20 63.19
Date Open High Low Vol Cls adjCls
13-10-16 66.33 67.09 64.77 145,700 65.02 63.01
13-10-15 65.93 66.29 65.38 177,500 65.74 63.71
13-10-14 65.22 66.58 65.05 158,500 65.99 63.95
13-10-11 64.34 65.80 64.25 178,400 65.47 63.45
13-10-10 63.64 65.22 63.20 137,800 64.89 62.89
13-10-09 62.29 63.16 62.12 189,300 62.84 60.90
13-10-08 62.68 62.87 61.64 134,100 62.02 60.11
13-10-07 62.58 63.31 62.19 126,600 62.82 60.88
13-10-04 61.22 63.12 61.00 301,100 63.00 61.05
Date Open High Low Vol Cls adjCls
13-10-03 61.46 61.70 60.85 166,600 61.38 59.48
13-10-02 61.43 61.63 61.01 201,500 61.34 59.45
13-10-01 60.00 61.75 59.90 138,700 61.72 59.81
13-09-30 59.31 60.16 59.01 142,000 59.95 58.10
13-09-27 60.01 61.06 59.66 87,700 60.05 58.20
13-09-26 60.30 61.01 59.58 116,200 60.53 58.66
13-09-25 61.68 62.26 59.91 198,300 59.99 58.14
13-09-24 60.07 62.16 59.99 150,600 61.47 59.57
13-09-23 59.04 60.39 58.44 151,600 60.07 58.22
Date Open High Low Vol Cls adjCls
13-09-20 56.92 59.08 56.77 312,400 58.97 57.15
13-09-19 56.73 56.89 56.06 87,200 56.88 55.12
13-09-18 56.81 57.09 55.73 90,000 56.61 54.86
13-09-17 55.76 56.80 55.61 89,800 56.79 55.04
13-09-16 55.67 56.45 55.10 80,400 55.78 54.06
13-09-13 54.69 55.23 54.69 98,800 54.86 53.17
13-09-12 54.62 54.62 54.18 109,200 54.40 52.72
13-09-11 54.35 54.59 54.14 90,500 54.47 52.79
13-09-10 54.23 54.68 53.81 87,100 54.61 52.92
Date Open High Low Vol Cls adjCls
13-09-09 53.78 54.21 53.57 68,200 54.03 52.36
13-09-06 54.13 54.49 52.83 95,800 53.57 51.92
13-09-05 53.71 54.47 53.54 147,400 53.80 52.14
13-09-04 52.77 54.18 52.12 178,100 53.79 52.13
13-09-03 51.50 52.91 51.23 99,900 52.62 51.00
13-08-30 51.80 51.92 50.64 101,600 50.76 49.19
13-08-29 51.75 52.16 51.64 83,100 51.93 50.33
13-08-28 52.08 52.72 51.63 96,100 51.75 50.15
13-08-27 52.17 53.33 51.65 118,000 52.00 50.39
Date Open High Low Vol Cls adjCls
13-08-26 53.48 53.91 52.86 85,600 52.95 51.32
13-08-23 53.13 53.78 53.03 102,800 53.39 51.74
13-08-22 52.26 53.05 52.24 67,600 52.97 51.33
13-08-21 51.94 52.78 51.63 113,900 52.13 50.52
13-08-20 51.65 52.42 51.28 302,400 52.34 50.72
13-08-19 51.93 52.57 51.39 77,000 51.44 49.85
13-08-16 51.66 52.44 51.66 64,500 51.77 50.17
13-08-15 53.34 53.45 51.88 90,700 51.96 50.36
13-08-14 53.78 54.23 53.73 147,600 53.79 52.13
Date Open High Low Vol Cls adjCls
13-08-13 53.64 54.61 52.83 75,300 53.73 52.07
13-08-12 52.95 53.91 52.62 91,100 53.64 51.98
13-08-09 52.84 53.72 52.80 141,000 52.94 51.31
13-08-08 52.54 53.15 51.85 166,400 53.02 51.38
13-08-07 52.79 53.03 51.75 181,200 52.30 50.69
13-08-06 52.79 53.04 52.51 198,100 52.80 51.17
13-08-05 52.99 53.52 52.75 123,100 52.93 51.17
13-08-02 52.74 53.22 52.06 203,000 52.96 51.20
13-08-01 52.24 53.24 52.20 241,900 53.07 51.31
Date Open High Low Vol Cls adjCls
13-07-31 52.28 52.61 51.61 157,900 51.70 49.98
13-07-30 52.37 52.70 52.04 189,000 52.24 50.50
13-07-29 52.46 52.83 52.13 162,700 52.35 50.61
13-07-26 51.50 52.71 50.42 237,700 52.46 50.72
13-07-25 54.12 54.22 53.17 179,600 53.42 51.64
13-07-24 53.57 56.00 53.57 247,800 54.04 52.24
13-07-23 53.34 53.51 51.70 292,500 52.91 51.15
13-07-22 51.92 53.42 51.92 128,100 53.31 51.54
13-07-19 51.86 52.19 51.24 114,200 51.76 50.04
Date Open High Low Vol Cls adjCls
13-07-18 51.03 52.10 51.03 81,900 51.85 50.13
13-07-17 51.32 51.92 50.87 90,900 51.00 49.30
13-07-16 50.88 51.34 50.11 165,500 51.00 49.30
13-07-15 50.92 51.12 50.23 124,100 50.70 49.01
13-07-12 51.03 51.22 50.71 109,000 50.78 49.09
13-07-11 51.18 51.67 50.70 200,800 50.99 49.29
13-07-10 52.12 52.44 50.60 141,600 51.02 49.32
13-07-09 51.00 52.19 50.43 247,700 52.02 50.29
13-07-08 50.63 50.99 50.13 178,600 50.72 49.03
Date Open High Low Vol Cls adjCls
13-07-05 50.55 50.68 49.79 154,100 50.63 48.95
13-07-03 47.68 49.79 47.50 84,200 49.65 48.00
13-07-02 48.17 48.61 46.92 93,300 47.59 46.01
13-07-01 47.10 48.59 46.82 103,600 48.04 46.44
13-06-28 47.35 47.40 46.71 178,700 46.75 45.20
13-06-27 46.57 47.51 46.32 169,900 47.29 45.72
13-06-26 46.40 46.81 46.01 192,700 46.26 44.72
13-06-25 46.26 46.88 45.69 216,300 46.02 44.49
13-06-24 46.47 46.47 45.30 149,500 45.91 44.38
Date Open High Low Vol Cls adjCls
13-06-21 45.97 47.22 45.97 284,900 46.71 45.16
13-06-20 46.40 46.81 45.62 108,000 45.77 44.25
13-06-19 47.93 48.06 46.93 101,300 46.94 45.38
13-06-18 46.96 48.35 46.88 154,600 47.80 46.21
13-06-17 46.89 47.26 46.43 218,300 46.78 45.22
13-06-14 47.65 47.65 46.51 90,500 46.53 44.98
13-06-13 45.33 47.58 44.93 144,400 47.47 45.89
13-06-12 45.88 46.13 45.05 133,000 45.33 43.82
13-06-11 45.34 46.22 44.66 200,100 45.55 44.04
Date Open High Low Vol Cls adjCls
13-06-10 44.86 46.21 44.79 184,500 45.48 43.97
13-06-07 44.20 44.77 43.89 345,100 44.62 43.14
13-06-06 43.36 44.29 43.33 264,600 44.23 42.76
13-06-05 43.33 43.70 42.74 138,000 43.23 41.79
13-06-04 43.47 43.79 42.99 165,600 43.23 41.79
13-06-03 43.53 43.62 42.53 213,800 43.54 42.09
13-05-31 43.77 43.99 43.31 124,500 43.36 41.92
13-05-30 43.60 44.00 43.44 92,900 43.96 42.50
13-05-29 43.87 43.92 43.22 107,600 43.42 41.98
Date Open High Low Vol Cls adjCls
13-05-28 44.10 44.15 43.66 279,700 44.00 42.54
13-05-24 43.93 44.08 43.33 81,100 43.94 42.48
13-05-23 43.61 44.28 43.00 192,400 44.00 42.54
13-05-22 45.25 45.50 43.46 316,200 43.77 42.31
13-05-21 45.85 46.02 44.87 112,700 45.26 43.75
13-05-20 46.00 46.06 45.43 118,500 45.95 44.42
13-05-17 45.30 46.11 45.30 206,100 46.11 44.58
13-05-16 45.56 46.19 45.16 168,400 45.42 43.91
13-05-15 45.42 46.29 45.28 226,600 45.77 44.25
Date Open High Low Vol Cls adjCls
13-05-14 43.89 45.78 43.89 276,100 45.60 44.08
13-05-13 43.75 44.05 43.71 152,600 43.98 42.52
13-05-10 43.90 44.26 43.74 102,700 43.79 42.33
13-05-09 43.91 43.94 43.61 173,700 43.78 42.32
13-05-08 43.50 43.93 43.44 217,800 43.86 42.40
13-05-07 43.09 43.94 42.99 163,500 43.60 42.15
13-05-06 43.24 43.38 42.96 108,800 43.19 41.63
13-05-03 43.00 43.73 43.00 185,200 43.15 41.59
13-05-02 42.02 43.04 41.72 270,100 43.03 41.47
Date Open High Low Vol Cls adjCls
13-05-01 42.32 42.48 41.61 317,500 42.04 40.52
13-04-30 41.98 42.48 41.29 391,900 42.32 40.79
13-04-29 43.18 43.18 42.07 382,600 42.25 40.72
13-04-26 42.54 43.08 42.31 269,800 43.00 41.44
13-04-25 41.63 43.09 41.54 423,400 42.51 40.97
13-04-24 40.70 42.13 40.70 710,000 41.43 39.93
13-04-23 40.00 40.00 39.67 225,600 39.97 38.52
13-04-22 39.86 39.99 38.98 205,900 39.72 38.28
13-04-19 38.98 39.86 38.92 195,000 39.62 38.19
Date Open High Low Vol Cls adjCls
13-04-18 38.87 39.32 38.68 289,500 39.00 37.59
13-04-17 38.53 41.60 38.11 1,447,400 39.03 37.62
13-04-16 38.11 39.00 38.00 326,800 38.61 37.21
13-04-15 39.82 40.10 37.63 642,200 37.80 36.43
13-04-12 38.28 38.76 38.24 147,900 38.39 37.00
13-04-11 38.87 39.13 38.20 264,200 38.49 37.10
13-04-10 37.59 39.17 37.59 267,700 38.89 37.48
13-04-09 37.84 38.30 37.60 150,300 37.81 36.44
13-04-08 37.68 37.91 37.30 119,300 37.91 36.54
Date Open High Low Vol Cls adjCls
13-04-05 36.91 37.59 36.91 248,900 37.53 36.17
13-04-04 37.05 37.50 36.49 199,500 37.50 36.14
13-04-03 37.28 37.66 36.75 340,200 37.09 35.75
13-04-02 37.35 37.73 36.99 306,600 37.41 36.06
13-04-01 37.28 37.51 36.84 209,100 37.28 35.93
13-03-28 37.59 37.68 36.94 199,800 37.30 35.95
13-03-27 37.06 37.53 36.22 206,300 37.48 36.12
13-03-26 37.22 37.50 36.82 152,300 37.29 35.94
13-03-25 38.24 38.24 36.39 285,800 36.99 35.65
Date Open High Low Vol Cls adjCls
13-03-22 38.21 38.28 37.67 200,800 38.26 36.88
13-03-21 38.00 38.45 37.91 239,300 38.19 36.81
13-03-20 37.43 38.36 37.43 213,400 38.24 36.86
13-03-19 38.08 38.08 36.80 356,900 37.19 35.85
13-03-18 38.04 38.25 37.44 229,100 37.97 36.60
13-03-15 38.29 38.66 38.04 370,900 38.29 36.91
13-03-14 38.91 39.09 37.75 362,600 38.12 36.74
13-03-13 39.02 39.18 38.47 249,300 38.90 37.49
13-03-12 39.45 39.49 38.89 225,400 39.07 37.66
Date Open High Low Vol Cls adjCls
13-03-11 39.69 39.94 39.10 140,700 39.56 38.13
13-03-08 39.51 40.05 39.42 179,200 39.90 38.46
13-03-07 39.85 39.89 38.89 282,800 39.22 37.80
13-03-06 40.14 40.42 39.67 199,800 39.92 38.48
13-03-05 39.61 40.48 39.42 412,900 39.98 38.53
13-03-04 38.91 39.52 38.69 286,600 39.26 37.84
13-03-01 38.92 39.32 38.47 448,200 39.06 37.65
13-02-28 39.20 39.35 38.99 454,800 39.06 37.65
13-02-27 39.25 39.52 38.95 491,500 39.11 37.70
Date Open High Low Vol Cls adjCls
13-02-26 38.99 39.56 38.99 360,500 39.22 37.80
13-02-25 39.16 39.94 38.82 457,600 38.86 37.45
13-02-22 39.12 39.60 38.74 372,600 38.91 37.50
13-02-21 39.73 40.42 38.79 421,600 38.93 37.52
13-02-20 41.90 41.93 39.30 541,700 39.60 38.17
13-02-19 40.72 42.50 40.72 892,000 41.85 40.34
13-02-15 40.75 41.72 40.20 829,500 40.34 38.88
13-02-14 38.40 41.76 38.40 597,200 40.26 38.80
13-02-13 37.88 39.68 37.80 346,200 38.36 36.97
Date Open High Low Vol Cls adjCls
13-02-12 37.81 37.97 37.34 194,200 37.91 36.54
13-02-11 37.94 38.14 37.30 279,500 37.80 36.31
13-02-08 37.71 38.11 37.71 113,800 38.01 36.51
13-02-07 37.80 38.22 37.73 157,900 37.78 36.29
13-02-06 37.58 38.00 37.38 156,400 37.93 36.43
13-02-05 37.79 38.17 37.36 395,900 37.84 36.35
13-02-04 38.00 38.18 37.56 303,200 37.76 36.27
13-02-01 38.04 38.66 37.91 188,400 38.47 36.95
13-01-31 37.50 38.02 36.97 234,100 37.81 36.32
Date Open High Low Vol Cls adjCls
13-01-30 38.05 42.76 35.89 225,300 37.65 36.16
13-01-29 37.50 38.11 37.20 208,600 37.99 36.49
13-01-28 37.67 37.86 37.30 108,400 37.54 36.06
13-01-25 37.65 38.08 37.30 209,900 37.69 36.20
13-01-24 37.00 38.18 36.94 334,100 37.50 36.02
13-01-23 37.01 37.29 36.74 202,400 37.00 35.54
13-01-22 37.15 37.27 36.64 186,900 37.10 35.64
13-01-18 36.41 37.26 35.95 215,400 37.25 35.78
13-01-17 35.96 36.37 35.53 132,900 36.33 34.90
Date Open High Low Vol Cls adjCls
13-01-16 35.81 36.30 35.63 91,800 35.76 34.35
13-01-15 35.26 36.00 34.54 312,400 35.98 34.56
13-01-14 35.06 35.55 34.81 398,600 35.41 34.01
13-01-11 35.65 36.02 34.46 416,200 34.79 33.42
13-01-10 34.80 35.43 34.18 289,200 35.35 33.95
13-01-09 35.51 36.10 34.99 195,600 35.79 34.38
13-01-08 35.31 35.50 34.86 226,100 35.33 33.94
13-01-07 34.73 35.33 34.46 281,400 35.22 33.83
13-01-04 36.14 36.15 34.90 479,500 34.96 33.58
Date Open High Low Vol Cls adjCls
13-01-03 36.40 36.94 35.51 258,400 35.76 34.35
13-01-02 35.99 36.28 35.49 244,700 36.23 34.80
12-12-31 35.03 35.46 34.67 125,800 35.30 33.91
12-12-28 34.60 36.34 34.60 180,200 34.90 33.52
12-12-27 35.22 35.29 34.54 217,100 34.82 33.45
12-12-26 34.87 35.74 34.68 173,900 35.28 33.89
12-12-24 34.98 34.98 34.47 32,800 34.85 33.47
12-12-21 34.73 35.07 34.38 366,200 34.94 33.56
12-12-20 34.42 35.32 34.15 263,400 35.03 33.65
Date Open High Low Vol Cls adjCls
12-12-19 34.07 35.22 34.07 211,600 34.31 32.96
12-12-18 33.57 34.09 33.17 115,100 34.03 32.69
12-12-17 33.26 33.76 33.13 204,900 33.53 32.21
12-12-14 32.18 33.34 32.18 274,700 33.09 31.78
12-12-13 32.16 32.62 32.08 224,000 32.22 30.95
12-12-12 31.39 32.95 31.37 235,200 32.23 30.96
12-12-11 32.89 32.89 32.16 136,300 32.28 31.01
12-12-10 32.46 33.33 31.89 148,400 32.69 31.40
12-12-07 33.42 33.42 32.32 134,600 32.48 31.20
Date Open High Low Vol Cls adjCls
12-12-06 32.82 33.64 32.82 180,400 33.31 31.99
12-12-05 30.79 33.07 30.79 589,800 32.80 31.51
12-12-04 30.62 30.93 30.31 126,300 30.62 29.41
12-12-03 31.06 31.13 30.56 140,500 30.66 29.45
12-11-30 30.79 30.92 30.44 184,200 30.86 29.64
12-11-29 30.50 30.95 30.41 111,100 30.70 29.49
12-11-28 30.15 30.61 29.88 110,900 30.38 29.18
12-11-27 30.57 30.74 30.15 158,200 30.34 29.14
12-11-26 30.33 30.67 29.98 126,800 30.48 29.28
Date Open High Low Vol Cls adjCls
12-11-23 30.13 30.35 29.98 70,400 30.31 29.11
12-11-21 29.80 30.22 29.49 87,500 29.99 28.81
12-11-20 29.87 29.92 29.44 84,700 29.73 28.56
12-11-19 29.82 30.19 29.58 167,600 29.96 28.78
12-11-16 28.94 29.72 28.85 198,400 29.52 28.35
12-11-15 28.92 29.53 28.77 140,000 29.00 27.86
12-11-14 30.06 30.17 28.90 139,100 29.00 27.86
12-11-13 29.76 30.26 29.76 121,100 29.96 28.78
12-11-12 30.32 30.42 27.90 74,000 29.97 28.79
Date Open High Low Vol Cls adjCls
12-11-09 30.59 30.91 30.17 168,800 30.21 29.02
12-11-08 30.82 31.00 30.50 200,400 30.77 29.56
12-11-07 31.11 31.70 30.80 312,500 30.95 29.73
12-11-06 31.15 31.75 31.12 265,600 31.59 30.24
12-11-05 30.98 31.40 30.85 160,700 31.23 29.89
12-11-02 31.52 31.70 31.02 292,900 31.03 29.70
12-11-01 31.10 31.88 30.80 231,000 31.52 30.17
12-10-31 31.00 31.62 30.84 208,500 31.24 29.90
12-10-26 30.86 31.10 30.67 166,200 31.00 29.67
Date Open High Low Vol Cls adjCls
12-10-25 31.13 31.13 30.61 118,500 30.77 29.45
12-10-24 31.27 31.27 30.30 95,300 30.81 29.49
12-10-23 30.92 31.11 30.28 141,900 31.06 29.73
12-10-22 30.85 31.20 30.38 162,700 31.16 29.83
12-10-19 31.45 31.45 30.55 151,500 30.90 29.58
12-10-18 31.81 31.84 31.37 109,300 31.56 30.21
12-10-17 32.05 32.25 31.68 99,800 31.89 30.52
12-10-16 31.78 32.22 31.45 187,500 32.00 30.63
12-10-15 31.24 31.64 31.02 82,900 31.64 30.29
Date Open High Low Vol Cls adjCls
12-10-12 31.51 31.63 31.01 78,300 31.19 29.85
12-10-11 31.63 31.79 31.28 72,800 31.59 30.24
12-10-10 31.30 31.68 31.14 88,500 31.41 30.06
12-10-09 31.74 31.74 31.04 286,700 31.22 29.88
12-10-08 31.63 31.77 31.32 106,400 31.68 30.32
12-10-05 31.44 31.94 31.37 227,000 31.79 30.43
12-10-04 31.41 31.66 31.01 247,900 31.62 30.27
12-10-03 31.90 31.98 30.82 224,900 31.29 29.95
12-10-02 31.56 32.17 31.48 266,900 31.77 30.41
Date Open High Low Vol Cls adjCls
12-10-01 31.71 32.14 30.51 747,600 31.36 30.02
12-09-28 31.36 31.89 31.12 3,936,600 31.61 30.26
12-09-27 30.70 31.88 30.63 369,400 31.58 30.23
12-09-26 31.23 31.96 30.24 1,109,000 30.50 29.19
12-09-25 32.59 32.90 32.14 739,500 32.38 30.99
12-09-24 30.80 31.10 30.35 114,300 30.89 29.57
12-09-21 31.43 31.43 30.52 296,500 30.86 29.54
12-09-20 31.25 31.32 30.75 347,800 30.98 29.65
12-09-19 30.62 31.61 30.33 318,300 31.33 29.99
Date Open High Low Vol Cls adjCls
12-09-18 30.61 30.68 30.00 139,800 30.62 29.31
12-09-17 30.43 30.64 30.33 85,900 30.55 29.24
12-09-14 30.35 30.66 30.04 168,100 30.56 29.25
12-09-13 30.08 30.68 29.96 258,900 30.16 28.87
12-09-12 29.93 30.26 29.20 207,700 30.02 28.73
12-09-11 29.09 30.11 29.04 279,800 29.81 28.53
12-09-10 28.69 29.58 28.69 246,600 29.18 27.93
12-09-07 30.48 30.60 28.41 615,800 28.89 27.65
12-09-06 31.26 31.26 29.90 1,060,000 30.40 29.10
Date Open High Low Vol Cls adjCls
12-09-05 33.51 34.30 33.46 242,400 34.00 32.54
12-09-04 32.53 33.79 32.43 185,400 33.63 32.19
12-08-31 32.63 32.92 32.36 117,300 32.57 31.18
12-08-30 32.40 32.67 32.29 170,800 32.41 31.02
12-08-29 32.31 32.72 32.24 149,000 32.68 31.28
12-08-28 31.92 32.94 31.77 161,700 32.35 30.96
12-08-27 31.78 32.04 31.62 109,900 31.98 30.61
12-08-24 31.55 31.87 31.28 156,300 31.68 30.32
12-08-23 32.31 32.31 31.51 176,500 31.69 30.33
Date Open High Low Vol Cls adjCls
12-08-22 32.22 32.70 31.95 136,500 32.35 30.96
12-08-21 32.32 32.53 31.71 293,600 32.31 30.93
12-08-20 32.60 32.70 32.18 164,900 32.31 30.93
12-08-17 32.84 33.25 32.48 135,100 32.62 31.22
12-08-16 31.73 33.08 31.56 258,400 32.93 31.52
12-08-15 31.57 31.84 31.53 187,400 31.74 30.38
12-08-14 31.96 31.97 31.38 177,600 31.48 30.13
12-08-13 33.13 33.13 31.07 261,400 31.77 30.41
12-08-10 32.98 33.57 32.68 186,200 33.24 31.82
Date Open High Low Vol Cls adjCls
12-08-09 32.83 33.23 32.75 106,100 33.00 31.59
12-08-08 32.68 32.96 32.68 125,700 32.87 31.46
12-08-07 32.86 33.33 32.44 234,800 32.77 31.37
12-08-06 32.56 33.46 32.46 322,800 32.84 31.33
12-08-03 30.82 32.75 30.53 327,000 32.58 31.08
12-08-02 29.88 30.43 29.38 156,600 30.38 28.98
12-08-01 30.25 30.61 30.00 226,600 30.00 28.62
12-07-31 30.76 31.05 30.19 132,000 30.22 28.83
12-07-30 31.26 31.47 30.77 296,000 30.86 29.44
Date Open High Low Vol Cls adjCls
12-07-27 31.50 31.61 31.17 285,400 31.34 29.90
12-07-26 30.79 31.35 30.25 427,700 31.30 29.86
12-07-25 29.01 30.55 27.79 280,800 30.35 28.95
12-07-24 28.86 28.92 28.19 177,900 28.60 27.28
12-07-23 28.78 29.13 28.42 189,400 28.86 27.53
12-07-20 29.78 29.80 28.77 336,500 29.21 27.87
12-07-19 31.18 31.18 29.71 383,700 30.09 28.70
12-07-18 28.86 29.36 28.80 109,900 29.29 27.94
12-07-17 28.97 29.14 28.54 81,900 28.88 27.55
Date Open High Low Vol Cls adjCls
12-07-16 29.11 29.14 28.74 84,200 28.80 27.47
12-07-13 28.49 29.38 28.47 145,300 29.15 27.81
12-07-12 28.15 28.57 27.92 220,000 28.52 27.21
12-07-11 27.96 28.33 27.94 217,600 28.25 26.95
12-07-10 28.36 28.85 27.88 255,500 28.00 26.71
12-07-09 27.50 28.20 27.27 402,100 28.12 26.83
12-07-06 27.07 27.69 27.07 163,000 27.41 26.15
12-07-05 26.98 27.57 26.98 219,000 27.43 26.17
12-07-03 26.83 27.13 26.80 207,800 27.10 25.85
Date Open High Low Vol Cls adjCls
12-07-02 26.83 27.49 26.64 441,600 26.88 25.64
12-06-29 26.71 26.99 26.46 583,100 26.64 25.41
12-06-28 26.75 26.92 26.14 251,500 26.22 25.01
12-06-27 27.01 27.22 26.82 234,400 26.83 25.60
12-06-26 26.93 27.19 26.84 306,700 26.92 25.68
12-06-25 27.00 27.26 26.77 220,700 26.83 25.60
12-06-22 27.44 27.46 27.22 1,370,400 27.33 26.07
12-06-21 28.05 28.08 27.04 402,000 27.14 25.89
12-06-20 28.28 28.60 27.95 164,100 28.12 26.83
Date Open High Low Vol Cls adjCls
12-06-19 28.42 28.61 28.15 298,800 28.37 27.06
12-06-18 28.72 29.26 28.30 397,700 28.41 27.10
12-06-15 28.97 29.10 28.36 291,300 28.91 27.58
12-06-14 30.57 30.85 28.93 312,000 29.00 27.67
12-06-13 30.07 30.92 30.05 195,000 30.63 29.22
12-06-12 30.17 30.38 29.72 342,500 30.20 28.81
12-06-11 31.12 31.26 30.11 289,900 30.12 28.73
12-06-08 30.72 31.04 30.45 126,900 30.93 29.51
12-06-07 31.33 31.64 30.71 129,800 30.76 29.34
Date Open High Low Vol Cls adjCls
12-06-06 30.50 31.11 30.19 240,700 31.00 29.57
12-06-05 30.06 30.96 29.90 308,300 30.36 28.96
12-06-04 30.68 30.73 29.85 280,200 30.32 28.92
12-06-01 31.79 31.82 30.58 544,400 30.64 29.23
12-05-31 32.50 32.51 31.89 230,700 32.29 30.80
12-05-30 32.15 32.45 32.00 153,000 32.33 30.84
12-05-29 32.40 32.83 32.10 131,600 32.44 30.95
12-05-25 31.73 32.29 31.51 189,200 32.27 30.78
12-05-24 32.44 32.44 31.22 437,500 31.83 30.36
Date Open High Low Vol Cls adjCls
12-05-23 31.62 32.49 30.94 533,000 32.36 30.87
12-05-22 32.17 32.50 31.69 198,700 31.87 30.40
12-05-21 32.00 32.77 31.60 262,100 32.11 30.63
12-05-18 31.92 32.19 31.47 413,700 31.99 30.52
12-05-17 32.25 32.53 31.86 330,900 32.00 30.53
12-05-16 32.54 33.20 32.02 235,000 32.25 30.77
12-05-15 31.69 33.40 31.50 406,900 32.39 30.90
12-05-14 31.76 31.97 31.41 237,000 31.49 30.04
12-05-11 31.73 32.28 31.50 506,200 32.08 30.60
Date Open High Low Vol Cls adjCls
12-05-10 32.32 32.50 31.69 354,000 32.09 30.61
12-05-09 32.09 32.34 32.00 284,600 32.15 30.67
12-05-08 32.51 32.83 32.00 271,600 32.43 30.94
12-05-07 33.09 33.29 32.76 105,100 32.80 31.19
12-05-04 33.20 33.20 31.45 784,700 33.12 31.49
12-05-03 33.65 33.81 33.24 301,100 33.57 31.92
12-05-02 34.03 34.11 33.55 363,700 33.69 32.03
12-05-01 34.37 35.05 34.31 325,900 34.44 32.74
12-04-30 34.63 34.74 34.13 251,200 34.31 32.62
Date Open High Low Vol Cls adjCls
12-04-27 34.98 35.43 34.51 247,000 34.75 33.04
12-04-26 35.19 35.31 34.27 263,500 35.02 33.30
12-04-25 36.27 36.75 34.99 333,800 35.39 33.65
12-04-24 35.66 36.56 35.47 136,300 36.05 34.28
12-04-23 35.78 35.86 35.17 217,000 35.75 33.99
12-04-20 36.96 36.96 36.05 150,900 36.41 34.62
12-04-19 36.22 36.78 35.81 110,800 36.47 34.67
12-04-18 36.26 36.46 35.99 116,300 36.12 34.34
12-04-17 37.01 37.31 36.25 198,000 36.45 34.66
Date Open High Low Vol Cls adjCls
12-04-16 35.97 37.26 35.97 295,900 36.77 34.96
12-04-13 35.93 36.46 35.49 282,500 35.71 33.95
12-04-12 36.14 36.43 32.70 1,608,800 35.93 34.16
12-04-11 36.59 36.63 36.02 139,000 36.39 34.60
12-04-10 36.69 36.89 35.92 191,100 36.21 34.43
12-04-09 36.55 36.89 36.34 104,600 36.62 34.82
12-04-05 36.14 37.51 36.14 162,500 37.45 35.61
12-04-04 37.13 37.49 36.87 122,200 36.98 35.16
12-04-03 37.60 37.64 37.03 232,600 37.55 35.70
Date Open High Low Vol Cls adjCls
12-04-02 37.30 37.73 36.98 173,800 37.65 35.80
12-03-30 37.83 37.95 37.24 169,100 37.29 35.45
12-03-29 37.39 37.61 37.00 202,800 37.50 35.65
12-03-28 37.58 37.81 37.04 277,200 37.79 35.93
12-03-27 37.67 37.81 37.09 223,900 37.43 35.59
12-03-26 37.55 37.79 37.00 212,600 37.53 35.68
12-03-23 36.33 37.12 36.21 233,700 37.06 35.24
12-03-22 35.00 37.25 34.66 416,500 36.32 34.53
12-03-21 36.33 36.35 34.90 487,600 34.92 33.20
Date Open High Low Vol Cls adjCls
12-03-20 36.22 36.50 36.00 161,400 36.41 34.62
12-03-19 35.87 36.68 35.67 211,100 36.50 34.70
12-03-16 35.24 36.13 34.93 445,700 35.94 34.17
12-03-15 35.79 35.86 34.93 339,000 35.20 33.47
12-03-14 36.68 36.85 35.38 238,200 35.65 33.90
12-03-13 36.05 37.06 35.93 270,700 36.95 35.13
12-03-12 35.87 36.00 35.61 201,400 35.90 34.13
12-03-09 35.65 35.93 35.42 213,200 35.86 34.09
12-03-08 35.03 35.84 34.70 250,700 35.72 33.96
Date Open High Low Vol Cls adjCls
12-03-07 35.03 35.19 34.79 128,200 34.97 33.25
12-03-06 34.33 35.08 34.08 240,200 34.80 33.09
12-03-05 34.29 34.78 34.05 609,000 34.59 32.89
12-03-02 33.97 34.91 33.97 248,500 34.30 32.61
12-03-01 33.21 34.23 32.73 256,600 33.83 32.16
12-02-29 33.57 33.95 33.09 272,900 33.12 31.49
12-02-28 33.47 33.82 33.14 204,300 33.40 31.76
12-02-27 33.00 33.53 32.70 183,500 33.45 31.80
12-02-24 33.47 33.75 32.54 511,900 33.07 31.44
Date Open High Low Vol Cls adjCls
12-02-23 31.82 34.17 31.47 2,899,200 33.46 31.81
12-02-22 30.66 31.27 30.19 412,000 30.53 29.03
12-02-21 32.43 32.43 31.83 111,300 32.05 30.47
12-02-17 32.84 33.41 32.03 134,600 32.32 30.73
12-02-16 31.86 33.25 31.84 129,000 32.65 31.04
12-02-15 32.49 32.84 31.67 84,000 31.86 30.29
12-02-14 33.08 33.22 31.88 90,000 32.27 30.68
12-02-13 32.61 33.56 32.51 175,500 33.25 31.51
12-02-10 31.80 32.42 31.80 230,800 32.23 30.54
Date Open High Low Vol Cls adjCls
12-02-09 32.49 32.65 31.57 249,100 32.04 30.36
12-02-08 32.86 33.39 32.28 92,700 32.40 30.70
12-02-07 32.94 33.39 32.70 89,700 32.85 31.13
12-02-06 34.06 34.13 32.74 167,800 32.91 31.19
12-02-03 34.88 35.42 34.20 222,500 34.35 32.55
12-02-02 33.58 34.86 33.20 308,400 33.98 32.20
12-02-01 31.50 33.82 31.32 536,700 33.36 31.61
12-01-31 31.16 31.64 30.94 107,900 31.06 29.43
12-01-30 30.87 31.26 30.64 75,600 30.90 29.28
Date Open High Low Vol Cls adjCls
12-01-27 30.88 31.23 30.50 109,800 31.14 29.51
12-01-26 31.63 31.85 30.88 132,200 31.00 29.38
12-01-25 31.00 31.54 30.68 146,800 31.41 29.76
12-01-24 30.86 31.19 30.61 133,100 30.97 29.35
12-01-23 31.66 31.77 31.12 57,700 31.15 29.52
12-01-20 31.69 31.77 31.49 83,100 31.73 30.07
12-01-19 31.47 31.85 31.35 57,500 31.71 30.05
12-01-18 30.52 31.58 30.49 91,700 31.45 29.80
12-01-17 30.78 31.27 30.54 136,100 30.56 28.96
Date Open High Low Vol Cls adjCls
12-01-13 30.40 30.94 30.27 100,700 30.64 29.04
12-01-12 30.73 31.08 30.31 90,300 30.87 29.25
12-01-11 31.96 32.01 30.70 106,400 30.77 29.16
12-01-10 32.17 32.23 31.74 122,400 32.16 30.48
12-01-09 31.15 31.85 31.00 261,100 31.71 30.05
12-01-06 31.15 31.41 30.71 166,400 30.88 29.26
12-01-05 29.87 31.12 29.30 221,000 31.10 29.47
12-01-04 29.22 30.02 28.94 246,700 30.01 28.44
12-01-03 31.00 31.40 29.16 242,400 29.26 27.73
Date Open High Low Vol Cls adjCls
11-12-30 30.34 30.53 30.01 117,400 30.11 28.53
11-12-29 30.11 30.93 30.11 218,300 30.21 28.63
11-12-28 29.51 30.70 29.51 290,800 29.93 28.36
11-12-27 29.40 29.74 29.16 249,400 29.45 27.91
11-12-23 29.66 29.92 29.37 82,700 29.47 27.93
11-12-22 29.00 30.05 29.00 145,300 29.51 27.96
11-12-21 30.05 30.21 28.13 512,400 29.25 27.72
11-12-20 29.58 31.59 29.55 355,300 31.16 29.53
11-12-19 28.83 29.15 28.79 211,700 28.95 27.43
Date Open High Low Vol Cls adjCls
11-12-16 28.59 28.93 28.43 281,100 28.68 27.18
11-12-15 27.37 28.64 27.09 185,100 28.26 26.78
11-12-14 27.35 27.56 26.90 184,400 26.95 25.54
11-12-13 28.96 29.19 27.51 128,000 27.63 26.18
11-12-12 28.18 28.67 27.74 220,300 28.60 27.10
11-12-09 28.19 28.73 27.67 199,900 28.45 26.96
11-12-08 28.57 28.81 27.93 175,900 28.00 26.53
11-12-07 28.93 29.23 28.41 393,900 28.79 27.28
11-12-06 28.06 29.47 28.06 259,200 29.25 27.72
Date Open High Low Vol Cls adjCls
11-12-05 29.18 29.18 27.74 128,400 28.01 26.54
11-12-02 29.17 29.88 28.79 100,900 28.87 27.36
11-12-01 28.79 29.36 28.52 130,300 28.70 27.20
11-11-30 28.88 28.95 28.42 267,500 28.94 27.42
11-11-29 27.89 28.08 27.30 122,000 27.85 26.39
11-11-28 26.97 27.94 26.48 152,500 27.88 26.42
11-11-25 26.94 26.94 26.30 39,600 26.37 24.99
11-11-23 26.36 27.38 26.35 158,900 27.09 25.67
11-11-22 26.96 27.18 26.16 103,500 26.65 25.25
Date Open High Low Vol Cls adjCls
11-11-21 26.97 27.15 26.69 84,600 26.91 25.50
11-11-18 27.05 27.62 26.95 130,600 27.52 26.08
11-11-17 27.80 27.91 26.67 190,600 27.02 25.60
11-11-16 28.54 28.58 27.71 191,900 27.77 26.32
11-11-15 27.88 29.05 27.88 118,800 28.81 27.30
11-11-14 28.10 28.17 27.69 97,800 28.09 26.62
11-11-11 28.02 28.50 27.84 209,100 28.44 26.95
11-11-10 28.25 28.25 27.42 125,500 27.64 26.19
11-11-09 28.91 29.44 27.75 146,700 27.84 26.38
Date Open High Low Vol Cls adjCls
11-11-08 28.68 29.79 28.47 175,400 29.71 28.15
11-11-07 28.65 28.94 27.83 143,900 28.85 27.25
11-11-04 29.43 29.61 28.16 415,800 28.40 26.83
11-11-03 29.44 31.45 28.96 292,000 31.01 29.29
11-11-02 29.00 29.05 27.73 553,800 28.95 27.35
11-11-01 28.51 29.77 28.50 255,600 28.89 27.29
11-10-31 29.47 29.79 29.11 173,100 29.23 27.61
11-10-28 30.07 30.50 29.30 327,000 29.84 28.19
11-10-27 28.55 30.28 27.87 330,400 30.14 28.47
Date Open High Low Vol Cls adjCls
11-10-26 27.46 28.34 26.52 304,700 27.61 26.08
11-10-25 27.23 27.23 26.50 150,000 26.60 25.13
11-10-24 26.71 27.45 26.55 177,200 27.36 25.85
11-10-21 26.67 27.20 26.16 125,200 26.63 25.16
11-10-20 26.08 26.52 25.58 63,400 26.22 24.77
11-10-19 27.03 27.34 26.09 125,500 26.11 24.67
11-10-18 26.45 27.32 25.87 158,700 27.00 25.51
11-10-17 27.66 27.66 26.17 139,900 26.30 24.84
11-10-14 27.71 28.29 27.17 79,300 27.85 26.31
Date Open High Low Vol Cls adjCls
11-10-13 27.11 27.70 26.95 60,700 27.49 25.97
11-10-12 27.55 28.04 27.10 217,400 27.32 25.81
11-10-11 26.96 27.53 26.84 128,900 27.26 25.75
11-10-10 27.02 27.21 26.75 275,100 27.20 25.70
11-10-07 26.97 26.97 26.17 173,800 26.42 24.96
11-10-06 25.49 27.04 25.21 141,200 26.97 25.48
11-10-05 26.08 26.08 24.60 253,000 25.49 24.08
11-10-04 24.47 26.49 24.19 487,000 25.99 24.55
11-10-03 26.00 26.48 24.52 324,500 24.57 23.21
Date Open High Low Vol Cls adjCls
11-09-30 26.26 26.50 25.63 252,900 26.02 24.58
11-09-29 26.87 27.06 25.96 164,900 26.55 25.08
11-09-28 27.61 27.64 26.36 127,000 26.36 24.90
11-09-27 28.15 28.73 27.28 186,800 27.55 26.03
11-09-26 27.19 27.77 26.45 136,800 27.76 26.22
11-09-23 26.92 27.44 26.26 185,500 27.11 25.61
11-09-22 24.99 27.35 24.76 374,300 26.93 25.44
11-09-21 27.16 27.52 25.70 200,700 25.81 24.38
11-09-20 27.96 28.15 27.14 207,600 27.17 25.67
Date Open High Low Vol Cls adjCls
11-09-19 27.26 28.00 27.09 204,100 27.68 26.15
11-09-16 28.07 28.29 27.05 1,006,800 27.65 26.12
11-09-15 30.06 30.33 29.35 162,700 29.53 27.90
11-09-14 29.74 30.19 28.77 166,100 29.73 28.09
11-09-13 29.57 30.86 29.25 455,600 29.38 27.75
11-09-12 28.91 29.73 28.55 255,000 29.44 27.81
11-09-09 29.76 29.76 28.35 439,700 29.40 27.77
11-09-08 30.02 30.83 30.00 176,800 30.01 28.35
11-09-07 29.10 30.33 29.00 225,300 30.24 28.57
Date Open High Low Vol Cls adjCls
11-09-06 28.32 28.78 27.52 266,200 28.59 27.01
11-09-02 28.78 29.37 28.76 174,100 28.92 27.32
11-09-01 29.51 30.08 29.10 200,200 29.35 27.73
11-08-31 30.03 30.28 29.16 340,600 29.48 27.85
11-08-30 30.52 30.95 29.64 199,000 29.98 28.32
11-08-29 29.97 30.84 29.82 233,400 30.75 29.05
11-08-26 28.24 29.76 28.06 150,900 29.68 28.04
11-08-25 29.80 29.94 28.28 236,500 28.51 26.93
11-08-24 29.39 29.64 28.59 301,700 29.53 27.90
Date Open High Low Vol Cls adjCls
11-08-23 26.72 29.48 26.40 386,500 29.43 27.80
11-08-22 27.42 27.49 25.81 547,400 26.55 25.08
11-08-19 26.86 27.60 26.11 581,400 26.85 25.36
11-08-18 26.75 27.72 26.61 847,000 27.35 25.84
11-08-17 29.53 30.25 26.26 2,213,700 27.45 25.93
11-08-16 24.42 24.62 23.74 105,400 24.05 22.72
11-08-15 24.32 24.84 24.21 102,000 24.69 23.32
11-08-12 24.86 24.86 23.59 177,600 24.16 22.82
11-08-11 23.64 25.16 23.55 204,900 24.66 23.30
Date Open High Low Vol Cls adjCls
11-08-10 24.27 24.74 23.36 176,600 23.48 22.18
11-08-09 23.80 25.23 22.75 301,800 24.86 23.48
11-08-08 24.94 26.06 23.39 359,800 23.41 22.03
11-08-05 26.75 27.00 25.57 205,100 25.72 24.20
11-08-04 26.83 27.21 26.50 313,700 26.52 24.96
11-08-03 26.33 27.13 26.10 205,200 27.08 25.48
11-08-02 25.95 26.72 25.90 200,000 26.25 24.70
11-08-01 26.24 27.00 25.75 274,500 26.13 24.59
11-07-29 25.53 26.20 25.30 301,100 26.13 24.59
Date Open High Low Vol Cls adjCls
11-07-28 24.94 26.00 24.89 141,100 25.77 24.25
11-07-27 26.15 26.15 24.60 163,800 24.95 23.48
11-07-26 25.59 25.59 24.89 125,200 24.91 23.44
11-07-25 25.50 25.86 25.30 80,500 25.51 24.01
11-07-22 25.85 25.85 25.63 61,200 25.65 24.14
11-07-21 25.73 26.12 25.48 68,800 25.86 24.34
11-07-20 25.80 26.06 25.22 69,800 25.57 24.06
11-07-19 25.08 25.81 24.95 55,000 25.80 24.28
11-07-18 25.50 25.60 24.90 42,800 24.91 23.44
Date Open High Low Vol Cls adjCls
11-07-15 25.51 25.95 25.38 90,200 25.63 24.12
11-07-14 25.54 25.83 25.13 103,800 25.46 23.96
11-07-13 25.50 26.00 25.47 42,200 25.63 24.12
11-07-12 25.19 25.55 25.16 71,400 25.28 23.79
11-07-11 25.78 25.97 25.21 145,400 25.24 23.75
11-07-08 25.77 26.11 25.64 88,100 26.03 24.50
11-07-07 25.96 26.25 25.84 123,900 26.15 24.61
11-07-06 25.59 25.85 25.57 107,900 25.70 24.18
11-07-05 25.30 25.62 25.26 140,700 25.61 24.10
Date Open High Low Vol Cls adjCls
11-07-01 25.10 25.38 25.09 87,400 25.24 23.75
11-06-30 25.08 25.33 24.85 66,000 25.06 23.58
11-06-29 25.16 25.16 24.67 186,300 24.99 23.52
11-06-28 24.64 25.14 24.54 141,200 25.04 23.56
11-06-27 24.00 24.61 23.87 243,100 24.59 23.14
11-06-24 24.14 24.19 23.60 508,600 24.04 22.62
11-06-23 23.58 24.14 23.13 224,000 24.06 22.64
11-06-22 23.46 24.09 23.46 237,300 23.94 22.53
11-06-21 23.11 23.73 23.00 184,800 23.63 22.24
Date Open High Low Vol Cls adjCls
11-06-20 22.49 23.10 22.43 110,000 22.90 21.55
11-06-17 22.85 23.49 22.51 255,300 22.54 21.21
11-06-16 22.39 23.03 21.85 160,400 22.74 21.40
11-06-15 21.99 23.11 21.81 171,600 22.40 21.08
11-06-14 22.32 22.39 22.13 115,400 22.26 20.95
11-06-13 22.27 22.36 21.95 148,200 22.11 20.81
11-06-10 22.39 22.70 21.97 226,800 22.15 20.84
11-06-09 21.71 22.65 21.71 97,200 22.53 21.20
11-06-08 22.12 22.28 21.53 100,400 21.56 20.29
Date Open High Low Vol Cls adjCls
11-06-07 22.56 22.70 22.12 72,500 22.16 20.85
11-06-06 22.67 23.07 22.28 90,000 22.36 21.04
11-06-03 22.49 22.94 22.24 97,000 22.65 21.31
11-06-02 23.17 23.32 22.53 93,200 22.82 21.47
11-06-01 23.96 24.08 22.89 178,800 23.10 21.74
11-05-31 23.00 24.00 22.85 1,366,200 23.96 22.55
11-05-27 22.84 22.99 22.65 74,600 22.84 21.49
11-05-26 22.43 22.81 22.43 90,600 22.79 21.45
11-05-25 21.99 22.61 21.99 90,600 22.55 21.22
Date Open High Low Vol Cls adjCls
11-05-24 22.11 22.24 21.76 114,000 22.09 20.79
11-05-23 21.14 22.16 21.10 124,600 22.07 20.77
11-05-20 21.06 21.64 20.86 107,600 21.47 20.20
11-05-19 21.20 21.28 20.79 60,800 21.22 19.97
11-05-18 21.01 21.12 20.70 77,600 21.01 19.77
11-05-17 21.59 22.12 20.64 172,400 21.00 19.76
11-05-16 21.69 22.10 21.45 109,000 21.77 20.49
11-05-13 22.06 22.06 21.67 70,100 21.85 20.56
11-05-12 21.31 22.10 20.91 114,300 22.09 20.79
Date Open High Low Vol Cls adjCls
11-05-11 22.11 22.11 21.14 119,400 21.45 20.19
11-05-10 22.14 22.35 21.90 115,300 22.15 20.84
11-05-09 22.04 22.05 21.46 106,200 22.01 20.71
11-05-06 22.41 22.60 22.06 63,000 22.11 20.72
11-05-05 22.49 22.49 21.85 154,400 22.10 20.71
11-05-04 22.52 22.95 22.50 101,000 22.51 21.10
11-05-03 22.52 23.05 21.99 164,600 22.47 21.06
11-05-02 23.84 23.84 22.35 400,500 22.67 21.25
11-04-29 24.45 24.50 24.26 145,000 24.35 22.82
Date Open High Low Vol Cls adjCls
11-04-28 23.91 24.36 23.89 245,200 24.36 22.83
11-04-27 24.30 24.30 23.70 142,400 23.88 22.38
11-04-26 24.19 24.45 24.09 160,000 24.42 22.89
11-04-25 24.19 24.28 23.87 124,000 24.15 22.63
11-04-21 24.23 24.28 24.05 80,300 24.27 22.75
11-04-20 24.48 24.62 23.91 90,000 24.14 22.62
11-04-19 24.79 24.81 24.26 80,600 24.33 22.80
11-04-18 24.63 24.92 24.44 73,900 24.64 23.09
11-04-15 24.12 24.93 24.12 91,700 24.85 23.29
Date Open High Low Vol Cls adjCls
11-04-14 24.05 24.35 24.05 78,600 24.22 22.70
11-04-13 24.30 24.52 23.88 100,500 24.06 22.55
11-04-12 24.35 24.62 24.02 159,600 24.22 22.70
11-04-11 25.00 25.07 24.76 78,800 24.88 23.32
11-04-08 25.41 25.41 24.93 86,300 24.99 23.42
11-04-07 25.14 25.34 24.85 57,600 25.22 23.64
11-04-06 25.15 25.38 25.05 76,900 25.17 23.59
11-04-05 24.97 25.18 24.84 161,200 24.97 23.40
11-04-04 24.95 25.52 24.83 288,400 24.96 23.39
Date Open High Low Vol Cls adjCls
11-04-01 24.45 25.26 24.08 205,200 24.82 23.26
11-03-31 23.65 24.40 23.65 95,500 24.19 22.67
11-03-30 23.12 23.69 23.01 57,200 23.63 22.15
11-03-29 23.03 23.15 22.99 57,800 23.11 21.66
11-03-28 23.17 23.18 22.99 51,000 23.15 21.70
11-03-25 22.95 23.18 22.76 102,300 23.04 21.59
11-03-24 22.42 22.93 22.23 113,600 22.81 21.38
11-03-23 22.09 22.48 21.87 93,600 22.40 20.99
11-03-22 22.49 22.49 22.16 78,400 22.17 20.78
Date Open High Low Vol Cls adjCls
11-03-21 22.20 22.48 22.20 183,600 22.48 21.07
11-03-18 21.17 22.05 21.13 534,700 22.01 20.63
11-03-17 21.24 21.24 20.97 64,300 21.04 19.72
11-03-16 21.22 21.22 20.82 89,400 20.97 19.65
11-03-15 20.82 21.34 20.76 97,700 21.32 19.98
11-03-14 20.93 21.11 20.80 72,800 21.03 19.71
11-03-11 21.22 21.37 20.88 87,700 21.04 19.72
11-03-10 21.72 21.87 21.39 107,900 21.39 20.05
11-03-09 22.24 22.36 21.89 37,500 21.98 20.60
Date Open High Low Vol Cls adjCls
11-03-08 22.06 22.44 21.63 111,800 22.25 20.85
11-03-07 22.12 22.23 21.85 83,700 22.01 20.63
11-03-04 22.15 22.15 21.80 64,100 22.04 20.66
11-03-03 21.52 22.11 21.14 198,800 22.09 20.70
11-03-02 21.29 21.48 21.24 135,600 21.28 19.94
11-03-01 21.46 21.53 21.23 306,200 21.35 20.01
11-02-28 21.60 21.65 21.19 281,200 21.39 20.05
11-02-25 21.08 21.57 21.00 209,400 21.40 20.06
11-02-24 21.00 21.46 20.93 158,900 21.09 19.77
Date Open High Low Vol Cls adjCls
11-02-23 20.99 21.12 20.53 85,600 20.99 19.67
11-02-22 21.20 21.43 20.95 126,000 21.00 19.68
11-02-18 21.55 21.64 21.15 133,300 21.44 20.09
11-02-17 21.16 22.00 21.16 255,800 21.40 20.06
11-02-16 21.07 21.47 20.98 59,600 21.22 19.89
11-02-15 21.59 21.66 20.78 155,900 20.98 19.66
11-02-14 21.40 21.75 21.40 50,200 21.66 20.30
11-02-11 21.07 21.59 20.89 72,500 21.51 20.07
11-02-10 20.90 21.23 20.90 118,800 21.20 19.79
Date Open High Low Vol Cls adjCls
11-02-09 20.87 21.11 20.60 186,800 21.05 19.65
11-02-08 20.89 21.03 20.40 78,800 20.87 19.48
11-02-07 20.36 21.11 20.11 162,400 21.00 19.60
11-02-04 20.90 21.01 20.63 52,700 20.72 19.34
11-02-03 21.15 21.26 20.86 122,400 20.93 19.53
11-02-02 20.58 21.15 20.24 250,600 21.09 19.68
11-02-01 20.23 21.07 20.16 110,400 20.52 19.15
11-01-31 20.50 20.50 19.90 177,300 20.13 18.79
11-01-28 20.99 21.00 20.18 121,900 20.35 18.99
Date Open High Low Vol Cls adjCls
11-01-27 21.12 21.20 20.80 58,200 20.93 19.53
11-01-26 20.63 21.36 20.52 106,300 21.10 19.69
11-01-25 20.11 20.56 19.79 174,700 20.55 19.18
11-01-24 20.08 20.39 19.91 57,400 20.25 18.90
11-01-21 20.47 20.55 20.06 60,800 20.11 18.77
11-01-20 21.46 21.49 20.33 73,200 20.34 18.98
11-01-19 21.81 21.84 21.50 120,700 21.56 20.12
11-01-18 21.67 21.88 21.35 97,100 21.84 20.38
11-01-14 21.19 21.61 21.16 136,600 21.59 20.15
Date Open High Low Vol Cls adjCls
11-01-13 21.14 21.21 20.97 50,800 21.17 19.76
11-01-12 20.88 21.12 20.76 55,600 21.11 19.70
11-01-11 20.76 20.77 20.52 84,500 20.68 19.30
11-01-10 20.10 20.72 19.93 91,800 20.69 19.31
11-01-07 20.46 20.46 20.02 150,500 20.24 18.89
11-01-06 19.80 20.45 19.65 146,700 20.37 19.01
11-01-05 19.77 19.89 19.54 101,000 19.84 18.52
11-01-04 20.59 20.67 19.76 73,500 19.78 18.46
11-01-03 21.05 21.09 20.37 80,500 20.48 19.11
Date Open High Low Vol Cls adjCls
10-12-31 20.75 21.34 20.56 222,400 20.81 19.42
10-12-30 20.86 20.94 20.59 55,300 20.77 19.38
10-12-29 20.95 21.04 20.65 49,200 20.93 19.53
10-12-28 20.70 21.07 20.39 55,000 20.86 19.47
10-12-27 20.17 20.83 20.15 47,000 20.63 19.25
10-12-23 20.41 20.77 20.23 63,400 20.39 19.03
10-12-22 20.99 20.99 20.37 125,700 20.51 19.14
10-12-21 19.99 20.69 19.93 214,400 20.63 19.25
10-12-20 19.52 20.00 19.50 156,400 19.85 18.53
Date Open High Low Vol Cls adjCls
10-12-17 19.28 19.67 19.20 205,600 19.60 18.29
10-12-16 18.96 19.43 18.83 243,300 19.37 18.08
10-12-15 19.05 19.30 18.98 110,500 19.00 17.73
10-12-14 18.81 19.07 18.69 124,200 19.02 17.75
10-12-13 18.86 18.97 18.54 49,800 18.70 17.45
10-12-10 18.82 18.91 18.43 54,600 18.83 17.57
10-12-09 18.86 18.86 18.45 97,400 18.74 17.49
10-12-08 19.17 19.22 18.64 123,200 18.80 17.55
10-12-07 18.91 19.18 18.86 62,200 19.06 17.79
Date Open High Low Vol Cls adjCls
10-12-06 18.67 18.75 18.44 106,500 18.70 17.45
10-12-03 18.78 18.83 18.35 273,200 18.76 17.51
10-12-02 18.38 18.88 18.38 177,300 18.86 17.60
10-12-01 18.52 18.55 18.23 112,100 18.38 17.15
10-11-30 18.76 18.76 18.10 320,000 18.19 16.98
10-11-29 18.61 19.03 18.39 72,400 18.98 17.71
10-11-26 18.59 18.78 18.54 14,100 18.74 17.49
10-11-24 18.39 18.84 18.29 93,800 18.77 17.52
10-11-23 18.62 18.86 16.70 202,800 18.28 17.06
Date Open High Low Vol Cls adjCls
10-11-22 18.89 19.12 18.75 153,600 18.87 17.61
10-11-19 18.60 19.04 18.42 202,900 18.96 17.70
10-11-18 18.60 18.70 18.46 59,700 18.57 17.33
10-11-17 18.35 18.47 18.26 87,200 18.38 17.15
10-11-16 18.32 18.50 18.20 125,700 18.28 17.06
10-11-15 18.54 18.55 18.27 104,600 18.50 17.27
10-11-12 18.31 18.56 18.29 191,300 18.46 17.23
10-11-11 18.43 18.63 18.26 92,100 18.52 17.28
10-11-10 18.51 18.83 18.41 117,500 18.67 17.42
Date Open High Low Vol Cls adjCls
10-11-09 18.24 18.73 18.24 118,100 18.46 17.23
10-11-08 18.35 19.52 18.16 166,000 18.55 17.31
10-11-05 18.78 19.00 18.37 144,700 18.48 17.25
10-11-04 18.75 19.43 18.60 150,900 18.79 17.47
10-11-03 18.54 18.55 18.20 103,300 18.45 17.15
10-11-02 18.44 18.71 18.40 92,200 18.50 17.20
10-11-01 18.09 18.39 18.09 135,200 18.21 16.93
10-10-29 18.16 18.45 18.06 110,400 18.17 16.89
10-10-28 18.55 18.64 18.21 218,900 18.28 17.00
Date Open High Low Vol Cls adjCls
10-10-27 18.25 18.54 18.25 256,500 18.50 17.20
10-10-26 18.23 18.63 18.13 162,100 18.31 17.02
10-10-25 18.22 18.58 18.22 68,000 18.38 17.09
10-10-22 18.05 18.18 18.01 79,100 18.08 16.81
10-10-21 17.89 18.05 17.68 127,600 17.99 16.73
10-10-20 17.41 17.90 17.41 92,300 17.75 16.50
10-10-19 17.50 17.77 17.10 125,000 17.35 16.13
10-10-18 17.45 18.04 17.45 297,900 17.77 16.52
10-10-15 17.50 17.52 16.86 401,000 17.42 16.20
Date Open High Low Vol Cls adjCls
10-10-14 17.37 17.65 16.94 207,000 17.29 16.08
10-10-13 17.50 17.60 17.28 114,100 17.42 16.20
10-10-12 17.42 17.53 17.10 99,700 17.45 16.23
10-10-11 17.66 17.78 17.48 97,800 17.50 16.27
10-10-08 17.39 17.73 17.33 109,300 17.67 16.43
10-10-07 17.42 17.58 17.20 118,300 17.40 16.18
10-10-06 17.38 17.48 16.63 212,100 17.26 16.05
10-10-05 17.25 17.50 16.99 173,600 17.38 16.16
10-10-04 16.86 17.08 16.77 158,600 17.05 15.85
Date Open High Low Vol Cls adjCls
10-10-01 17.19 17.22 16.89 132,500 16.93 15.74
10-09-30 17.21 17.38 16.92 175,700 16.98 15.79
10-09-29 17.18 17.25 16.95 174,400 17.00 15.81
10-09-28 17.41 17.62 16.85 103,800 17.23 16.02
10-09-27 17.32 17.69 17.24 103,100 17.30 16.09
10-09-24 16.46 17.27 16.46 121,400 17.27 16.06
10-09-23 16.81 17.02 16.17 90,100 16.20 15.06
10-09-22 16.83 17.06 16.79 65,700 16.98 15.79
10-09-21 16.83 17.00 16.69 100,000 16.88 15.70
Date Open High Low Vol Cls adjCls
10-09-20 16.57 17.05 16.49 135,200 16.95 15.76
10-09-17 16.86 17.04 16.46 185,800 16.56 15.40
10-09-16 16.69 16.71 16.37 106,200 16.65 15.48
10-09-15 16.29 16.87 16.29 93,200 16.74 15.57
10-09-14 16.37 16.50 16.29 116,300 16.37 15.22
10-09-13 16.26 16.49 16.08 198,200 16.39 15.24
10-09-10 16.10 16.30 15.92 60,700 16.02 14.90
10-09-09 16.05 16.20 15.83 119,200 15.94 14.82
10-09-08 15.48 16.00 15.48 133,800 15.93 14.81
Date Open High Low Vol Cls adjCls
10-09-07 15.61 15.61 15.27 83,900 15.38 14.30
10-09-03 15.85 15.92 15.60 147,300 15.74 14.64
10-09-02 15.91 15.91 15.41 90,300 15.74 14.64
10-09-01 15.35 15.84 15.06 145,600 15.82 14.71
10-08-31 14.86 15.31 14.60 232,200 15.29 14.22
10-08-30 14.86 15.26 14.86 116,900 14.92 13.87
10-08-27 15.16 15.32 14.87 156,600 15.28 14.21
10-08-26 15.25 15.27 14.97 85,600 14.98 13.93
10-08-25 14.78 15.19 14.77 109,100 15.13 14.07
Date Open High Low Vol Cls adjCls
10-08-24 14.46 15.08 14.46 109,800 14.88 13.84
10-08-23 15.08 15.13 14.64 124,900 14.69 13.66
10-08-20 14.65 15.04 14.50 146,900 14.96 13.91
10-08-19 14.86 15.01 14.62 104,600 14.70 13.67
10-08-18 15.00 15.21 14.68 132,700 14.96 13.91
10-08-17 15.23 15.23 15.00 95,500 15.07 14.01
10-08-16 14.42 15.13 14.42 186,700 15.03 13.98
10-08-13 14.60 14.95 14.50 116,900 14.53 13.51
10-08-12 14.30 14.80 14.29 194,300 14.70 13.67
Date Open High Low Vol Cls adjCls
10-08-11 14.87 14.96 14.40 125,100 14.47 13.45
10-08-10 15.30 15.30 14.95 95,600 14.98 13.93
10-08-09 15.22 15.39 14.96 85,300 15.34 14.26
10-08-06 14.71 15.22 14.58 95,700 15.16 14.03
10-08-05 14.85 15.12 14.85 75,500 14.95 13.84
10-08-04 14.89 15.15 14.89 81,800 14.99 13.87
10-08-03 14.50 14.95 14.39 131,200 14.82 13.72
10-08-02 14.47 14.87 14.38 142,400 14.63 13.54
10-07-30 13.59 14.33 13.42 173,800 14.22 13.16
Date Open High Low Vol Cls adjCls
10-07-29 13.30 13.87 13.01 158,300 13.84 12.81
10-07-28 12.39 13.63 12.39 230,200 13.22 12.24
10-07-27 12.94 12.97 12.37 193,600 12.39 11.47
10-07-26 13.01 13.16 12.74 236,200 12.78 11.83
10-07-23 12.64 13.20 12.57 200,800 12.92 11.96
10-07-22 12.88 13.01 12.69 173,500 12.73 11.78
10-07-21 13.03 13.03 12.64 61,700 12.65 11.71
10-07-20 12.72 13.05 12.72 123,400 12.92 11.96
10-07-19 12.46 12.96 12.27 112,800 12.92 11.96
Date Open High Low Vol Cls adjCls
10-07-16 12.89 13.01 12.38 211,700 12.43 11.50
10-07-15 13.16 13.20 12.54 199,900 13.05 12.08
10-07-14 13.42 13.50 13.01 157,500 13.18 12.20
10-07-13 13.92 14.04 13.41 676,700 13.56 12.55
10-07-12 15.01 15.03 14.76 129,600 14.90 13.79
10-07-09 14.87 15.03 14.75 90,400 15.00 13.88
10-07-08 14.55 14.88 14.19 214,900 14.86 13.75
10-07-07 13.87 14.37 13.77 108,200 14.34 13.27
10-07-06 14.02 14.21 13.67 139,100 13.76 12.74
Date Open High Low Vol Cls adjCls
10-07-02 14.02 14.04 13.60 77,900 13.74 12.72
10-07-01 13.27 13.93 13.27 147,300 13.87 12.84
10-06-30 13.97 14.27 13.75 84,400 13.79 12.76
10-06-29 13.95 14.19 13.79 112,700 13.94 12.90
10-06-28 14.32 14.61 14.21 77,900 14.22 13.16
10-06-25 14.03 14.67 14.03 603,400 14.30 13.23
10-06-24 13.81 14.11 13.69 84,200 13.91 12.87
10-06-23 13.94 14.16 13.71 63,300 13.95 12.91
10-06-22 14.38 14.53 14.00 56,300 14.00 12.96
Date Open High Low Vol Cls adjCls
10-06-21 14.90 14.90 14.25 59,800 14.28 13.22
10-06-18 14.69 14.87 14.34 189,100 14.64 13.55
10-06-17 14.48 14.60 14.27 93,300 14.58 13.49
10-06-16 14.28 14.53 14.22 85,900 14.36 13.29
10-06-15 14.23 14.51 13.93 102,900 14.44 13.36
10-06-14 14.12 14.36 13.99 103,600 14.05 13.00
10-06-11 13.71 13.94 13.47 107,000 13.90 12.86
10-06-10 13.75 13.98 13.50 82,800 13.97 12.93
10-06-09 13.63 13.85 13.33 120,100 13.46 12.46
Date Open High Low Vol Cls adjCls
10-06-08 13.63 13.65 13.16 148,400 13.45 12.45
10-06-07 13.99 14.10 13.51 125,800 13.53 12.52
10-06-04 14.18 14.25 13.85 231,700 13.94 12.90
10-06-03 14.25 14.49 13.83 168,300 14.37 13.30
10-06-02 14.14 14.23 13.93 166,800 14.09 13.04
10-06-01 14.55 14.80 14.06 117,600 14.09 13.04
10-05-28 15.06 15.06 14.65 112,500 14.76 13.66
10-05-27 14.52 15.11 14.42 167,700 15.08 13.96
10-05-26 14.24 14.52 13.95 388,000 14.16 13.11
Date Open High Low Vol Cls adjCls
10-05-25 13.78 14.20 13.64 83,300 14.14 13.09
10-05-24 14.55 14.80 14.14 74,000 14.17 13.11
10-05-21 14.00 14.66 13.96 222,500 14.58 13.49
10-05-20 15.10 15.30 14.17 231,600 14.23 13.17
10-05-19 15.75 15.83 15.18 79,200 15.54 14.38
10-05-18 16.91 16.91 15.56 230,500 15.77 14.60
10-05-17 16.72 16.85 16.15 204,200 16.68 15.44
10-05-14 16.72 16.72 16.39 105,900 16.61 15.37
10-05-13 17.01 17.09 16.67 92,100 16.91 15.65
Date Open High Low Vol Cls adjCls
10-05-12 16.04 17.19 15.87 138,600 17.16 15.88
10-05-11 15.69 16.35 15.44 115,100 16.03 14.84
10-05-10 15.93 16.00 15.45 119,600 15.87 14.69
10-05-07 15.65 15.75 14.98 142,200 15.14 13.95
10-05-06 15.92 16.20 15.05 134,400 15.74 14.50
10-05-05 15.81 16.15 15.68 260,300 16.00 14.74
10-05-04 16.09 16.10 15.37 214,000 16.01 14.75
10-05-03 15.92 16.42 15.71 197,700 16.40 15.11
10-04-30 16.22 16.22 15.60 131,300 15.77 14.53
Date Open High Low Vol Cls adjCls
10-04-29 16.10 16.25 15.54 149,200 16.23 14.95
10-04-28 16.24 16.41 15.68 155,600 16.02 14.76
10-04-27 16.84 16.92 16.09 62,000 16.16 14.89
10-04-26 16.97 17.08 16.87 43,100 16.88 15.55
10-04-23 17.27 17.27 16.90 92,900 17.00 15.66
10-04-22 16.77 17.41 16.67 80,400 17.30 15.94
10-04-21 17.10 17.30 16.71 88,400 17.03 15.69
10-04-20 16.82 17.19 16.72 80,200 17.13 15.78
10-04-19 17.00 17.05 16.65 161,800 16.76 15.44
Date Open High Low Vol Cls adjCls
10-04-16 17.42 17.42 16.96 164,200 17.13 15.78
10-04-15 17.19 17.44 17.19 39,600 17.40 16.03
10-04-14 16.87 17.26 16.84 127,200 17.26 15.90
10-04-13 16.41 16.82 16.25 174,600 16.79 15.47
10-04-12 16.18 16.49 15.97 100,100 16.48 15.18
10-04-09 15.99 16.34 15.72 108,200 16.21 14.93
10-04-08 15.80 16.11 15.46 140,300 16.01 14.75
10-04-07 15.85 16.00 15.65 324,900 15.92 14.67
10-04-06 16.00 16.01 15.62 39,200 15.91 14.66
Date Open High Low Vol Cls adjCls
10-04-05 15.65 16.01 15.61 66,800 16.00 14.74
10-04-01 15.81 16.04 15.38 62,600 15.57 14.34
10-03-31 15.78 16.10 15.65 118,800 15.73 14.49
10-03-30 15.98 16.41 15.49 167,700 15.91 14.66
10-03-29 16.31 16.49 15.98 70,400 15.99 14.73
10-03-26 16.11 16.60 16.01 49,000 16.20 14.92
10-03-25 16.21 16.54 15.97 77,200 16.01 14.75
10-03-24 16.04 16.28 16.00 83,600 16.05 14.79
10-03-23 16.03 16.20 15.83 70,800 16.14 14.87
Date Open High Low Vol Cls adjCls
10-03-22 15.60 16.09 15.59 82,500 15.98 14.72
10-03-19 15.87 15.91 15.49 180,200 15.87 14.62
10-03-18 15.76 16.00 15.60 175,500 15.68 14.44
10-03-17 15.34 15.73 15.21 189,900 15.68 14.44
10-03-16 15.00 15.27 14.91 62,000 15.27 14.07
10-03-15 14.92 14.94 14.53 97,200 14.92 13.74
10-03-12 14.96 15.00 14.77 78,000 14.91 13.74
10-03-11 14.84 15.07 14.80 70,000 14.92 13.74
10-03-10 15.07 15.23 14.88 71,500 14.97 13.79
Date Open High Low Vol Cls adjCls
10-03-09 15.04 15.17 14.97 71,500 15.10 13.91
10-03-08 15.29 15.37 15.01 67,800 15.07 13.88
10-03-05 15.25 15.52 15.09 78,700 15.47 14.25
10-03-04 15.07 15.24 14.50 44,900 15.18 13.98
10-03-03 15.05 15.32 14.87 71,400 15.01 13.83
10-03-02 14.74 15.17 14.74 193,700 14.99 13.81
10-03-01 14.92 15.37 14.59 145,300 14.97 13.79
10-02-26 15.08 15.08 14.69 193,500 14.94 13.76
10-02-25 15.10 15.23 15.00 78,400 15.02 13.84
Date Open High Low Vol Cls adjCls
10-02-24 15.44 15.67 15.29 45,200 15.39 14.18
10-02-23 15.53 15.63 15.29 76,200 15.34 14.13
10-02-22 15.47 15.81 15.42 193,000 15.53 14.31
10-02-19 15.26 15.57 15.18 99,200 15.36 14.15
10-02-18 15.00 15.34 14.80 267,300 15.27 14.07
10-02-17 15.00 15.00 14.73 61,600 15.00 13.82
10-02-16 14.82 14.91 14.59 49,500 14.89 13.72
10-02-12 14.28 14.71 14.22 114,100 14.71 13.55
10-02-11 13.74 14.54 13.54 139,000 14.52 13.31
Date Open High Low Vol Cls adjCls
10-02-10 13.44 13.95 13.28 72,100 13.82 12.67
10-02-09 13.55 13.65 13.23 65,400 13.52 12.40
10-02-08 13.56 13.61 13.26 70,800 13.36 12.25
10-02-05 13.32 13.73 13.09 118,700 13.64 12.51
10-02-04 14.06 14.38 13.20 144,900 13.25 12.15
10-02-03 13.71 14.88 13.71 197,200 14.16 12.98
10-02-02 13.77 13.92 13.62 106,100 13.83 12.68
10-02-01 13.64 13.82 13.26 190,200 13.80 12.65
10-01-29 13.67 13.81 13.43 106,200 13.63 12.50
Date Open High Low Vol Cls adjCls
10-01-28 13.89 13.89 13.51 89,200 13.63 12.50
10-01-27 13.52 13.86 13.52 119,200 13.84 12.69
10-01-26 14.28 14.28 13.52 92,500 13.60 12.47
10-01-25 14.26 14.59 14.08 65,600 14.39 13.19
10-01-22 14.20 14.65 14.08 64,800 14.11 12.94
10-01-21 14.76 14.89 13.88 107,700 14.26 13.07
10-01-20 14.54 14.80 14.07 108,000 14.72 13.50
10-01-19 14.34 14.98 14.34 97,200 14.71 13.49
10-01-15 14.59 14.59 13.89 145,300 14.29 13.10
Date Open High Low Vol Cls adjCls
10-01-14 14.46 14.70 14.38 56,000 14.53 13.32
10-01-13 14.58 14.94 14.47 142,500 14.49 13.28
10-01-12 14.50 14.70 14.42 58,400 14.54 13.33
10-01-11 14.65 14.69 14.47 32,900 14.52 13.31
10-01-08 14.02 14.67 14.02 187,600 14.58 13.37
10-01-07 14.04 14.26 13.80 74,700 14.12 12.95
10-01-06 13.70 14.07 13.05 226,400 14.02 12.85
10-01-05 14.10 14.15 13.61 66,100 13.68 12.54
10-01-04 14.13 14.40 14.07 68,800 14.19 13.01
Date Open High Low Vol Cls adjCls
09-12-31 13.81 14.32 13.81 102,100 13.90 12.74
09-12-30 13.58 13.84 13.39 100,800 13.84 12.69
09-12-29 13.67 13.74 13.61 168,200 13.70 12.56
09-12-28 13.77 13.80 13.47 78,500 13.67 12.53
09-12-24 13.85 13.89 13.74 40,100 13.74 12.60
09-12-23 13.63 13.94 13.56 107,400 13.82 12.67
09-12-22 13.85 13.90 13.50 206,800 13.56 12.43
09-12-21 13.85 14.03 13.76 149,100 13.85 12.70
09-12-18 13.30 13.78 13.22 327,400 13.78 12.63
Date Open High Low Vol Cls adjCls
09-12-17 12.78 13.26 12.78 147,900 13.18 12.08
09-12-16 12.98 13.02 12.66 74,800 12.94 11.86
09-12-15 13.37 13.41 12.69 147,100 12.80 11.73
09-12-14 12.89 13.50 12.69 119,800 13.38 12.27
09-12-11 13.17 13.45 12.62 184,900 12.81 11.74
09-12-10 13.55 13.65 12.98 76,900 13.04 11.96
09-12-09 13.35 13.55 13.25 43,800 13.50 12.38
09-12-08 13.45 13.68 13.16 76,300 13.31 12.20
09-12-07 13.50 13.68 13.16 135,200 13.56 12.43
Date Open High Low Vol Cls adjCls
09-12-04 13.17 13.50 13.05 202,300 13.46 12.34
09-12-03 13.04 13.18 12.94 87,900 13.01 11.93
09-12-02 12.79 13.07 12.71 54,500 12.98 11.90
09-12-01 12.64 13.02 12.44 278,700 12.76 11.70
09-11-30 11.76 12.49 11.55 174,900 12.45 11.41
09-11-27 11.89 12.45 11.47 44,500 11.47 10.52
09-11-25 13.09 13.14 12.30 45,900 12.31 11.29
09-11-24 13.07 13.13 12.80 35,200 13.06 11.97
09-11-23 12.92 13.17 12.89 101,400 13.10 12.01
Date Open High Low Vol Cls adjCls
09-11-20 12.46 12.80 12.43 57,000 12.64 11.59
09-11-19 12.53 12.66 12.04 68,000 12.55 11.51
09-11-18 12.89 12.90 12.45 23,800 12.72 11.66
09-11-17 12.79 13.00 12.72 29,400 12.86 11.79
09-11-16 12.08 12.98 12.08 50,100 12.84 11.77
09-11-13 11.83 12.09 11.65 29,100 11.90 10.91
09-11-12 12.13 12.29 11.75 43,000 11.80 10.82
09-11-11 12.27 12.27 11.90 100,700 12.17 11.16
09-11-10 12.52 12.65 12.05 35,900 12.07 11.07
Date Open High Low Vol Cls adjCls
09-11-09 12.63 12.82 12.45 67,000 12.60 11.55
09-11-06 11.92 12.50 11.84 57,400 12.43 11.40
09-11-05 11.86 12.48 11.86 170,000 12.16 11.08
09-11-04 12.00 12.03 11.64 75,300 11.73 10.69
09-11-03 11.70 11.99 11.65 90,700 11.90 10.85
09-11-02 11.95 12.08 11.58 96,600 11.77 10.73
09-10-30 12.12 12.13 11.80 95,900 11.88 10.83
09-10-29 12.63 12.63 12.13 73,200 12.27 11.18
09-10-28 12.09 12.97 12.09 125,500 12.49 11.38
Date Open High Low Vol Cls adjCls
09-10-27 12.37 12.37 12.05 24,800 12.08 11.01
09-10-26 12.39 12.92 12.24 60,000 12.28 11.19
09-10-23 12.55 12.85 12.24 60,600 12.34 11.25
09-10-22 12.55 12.77 12.30 62,300 12.51 11.40
09-10-21 12.94 13.12 12.47 106,100 12.54 11.43
09-10-20 13.02 13.07 12.60 40,700 12.97 11.82
09-10-19 13.04 13.08 12.83 17,600 13.03 11.88
09-10-16 12.71 13.11 12.69 67,500 13.01 11.86
09-10-15 12.46 13.06 12.36 75,800 12.86 11.72
Date Open High Low Vol Cls adjCls
09-10-14 12.82 12.99 12.62 50,300 12.96 11.81
09-10-13 12.25 12.97 12.11 99,900 12.55 11.44
09-10-12 12.50 12.50 12.32 29,200 12.34 11.25
09-10-09 12.08 12.49 12.00 56,300 12.49 11.38
09-10-08 12.03 12.20 11.73 59,800 12.05 10.98
09-10-07 12.07 12.19 11.68 34,300 11.87 10.82
09-10-06 12.10 12.27 11.72 44,000 12.21 11.13
09-10-05 11.65 12.27 11.08 81,000 11.95 10.89
09-10-02 11.31 11.82 11.31 46,800 11.55 10.53
Date Open High Low Vol Cls adjCls
09-10-01 11.92 11.98 11.40 51,900 11.50 10.48
09-09-30 12.08 12.19 11.52 84,300 12.03 10.97
09-09-29 12.10 12.40 12.00 53,800 12.10 11.03
09-09-28 11.40 12.08 11.40 52,100 12.02 10.96
09-09-25 11.23 11.39 10.75 60,900 11.34 10.34
09-09-24 11.41 11.48 11.25 38,300 11.32 10.32
09-09-23 11.34 11.67 11.20 27,300 11.31 10.31
09-09-22 11.41 11.68 11.18 34,100 11.28 10.28
09-09-21 11.15 11.34 11.00 25,100 11.29 10.29
Date Open High Low Vol Cls adjCls
09-09-18 11.29 11.62 11.08 117,100 11.35 10.35
09-09-17 11.25 11.38 11.05 26,900 11.24 10.25
09-09-16 11.23 11.38 11.12 31,300 11.30 10.30
09-09-15 11.22 11.40 10.84 28,600 11.21 10.22
09-09-14 10.84 11.25 10.78 53,500 11.25 10.25
09-09-11 11.12 11.33 10.95 38,800 10.99 10.02
09-09-10 11.48 11.53 11.32 38,000 11.45 10.44
09-09-09 11.06 11.52 11.03 40,900 11.50 10.48
09-09-08 11.32 11.32 10.85 43,500 11.17 10.18
Date Open High Low Vol Cls adjCls
09-09-04 10.85 11.28 10.37 51,800 11.21 10.22
09-09-03 10.71 10.90 10.54 52,800 10.86 9.90
09-09-02 10.58 11.08 10.19 148,900 10.66 9.72
09-09-01 10.93 11.08 10.47 180,500 10.66 9.72
09-08-31 11.04 11.31 10.76 80,200 11.09 10.11
09-08-28 11.42 11.79 11.02 49,900 11.23 10.24
09-08-27 11.31 11.45 11.08 65,400 11.41 10.40
09-08-26 11.16 11.51 10.83 78,000 11.41 10.40
09-08-25 11.16 11.29 10.86 82,100 11.21 10.22
Date Open High Low Vol Cls adjCls
09-08-24 11.20 11.30 10.89 43,900 11.04 10.06
09-08-21 10.47 11.21 10.39 122,700 11.17 10.18
09-08-20 9.97 10.41 9.89 41,700 10.31 9.40
09-08-19 9.76 10.59 9.74 40,900 10.15 9.25
09-08-18 10.12 10.57 9.86 98,800 9.96 9.08
09-08-17 10.28 10.55 9.93 57,700 10.00 9.12
09-08-14 11.12 11.27 10.31 70,900 10.59 9.65
09-08-13 11.20 11.26 10.92 52,400 11.19 10.20
09-08-12 10.78 11.45 10.71 102,500 11.12 10.14
Date Open High Low Vol Cls adjCls
09-08-11 10.87 11.07 10.75 80,100 10.79 9.84
09-08-10 10.69 11.17 10.04 64,900 10.99 10.02
09-08-07 10.07 11.11 10.04 177,300 10.80 9.84
09-08-06 10.07 10.46 9.55 213,200 9.85 8.98
09-08-05 10.48 10.49 9.91 118,100 10.01 9.12
09-08-04 10.86 10.91 10.13 277,400 10.18 9.28
09-08-03 10.63 11.25 10.42 78,500 11.02 10.04
09-07-31 10.67 10.83 10.46 117,000 10.46 9.53
09-07-30 10.83 11.21 10.68 94,500 10.77 9.82
Date Open High Low Vol Cls adjCls
09-07-29 10.80 10.93 10.58 84,300 10.59 9.65
09-07-28 10.88 11.05 10.09 86,500 10.97 10.00
09-07-27 11.16 11.25 10.69 73,600 11.06 10.08
09-07-24 10.98 11.22 10.76 98,700 11.12 10.14
09-07-23 10.39 11.16 10.39 119,600 11.15 10.16
09-07-22 10.00 10.79 9.88 69,900 10.37 9.45
09-07-21 10.56 10.57 10.01 102,900 10.12 9.22
09-07-20 10.97 11.02 10.31 128,300 10.44 9.52
09-07-17 11.18 11.19 10.10 139,600 10.86 9.90
Date Open High Low Vol Cls adjCls
09-07-16 10.45 11.18 10.08 163,800 11.15 10.16
09-07-15 9.50 11.05 9.37 315,300 10.57 9.63
09-07-14 9.50 9.55 8.85 61,000 9.29 8.47
09-07-13 8.96 9.66 8.82 79,700 9.66 8.81
09-07-10 8.93 9.20 8.84 78,000 8.93 8.14
09-07-09 9.24 9.25 8.87 49,200 8.99 8.19
09-07-08 9.33 9.69 9.00 112,700 9.15 8.34
09-07-07 9.38 9.51 9.07 67,700 9.24 8.42
09-07-06 9.53 9.83 9.21 94,100 9.40 8.57
Date Open High Low Vol Cls adjCls
09-07-02 9.83 9.99 9.13 104,000 9.56 8.71
09-07-01 9.67 10.34 9.58 118,000 10.04 9.15
09-06-30 9.35 9.63 9.19 136,900 9.53 8.69
09-06-29 9.33 10.03 9.20 119,600 9.37 8.54
09-06-26 9.83 9.97 9.27 1,231,200 9.33 8.50
09-06-25 8.96 10.00 8.82 98,900 9.93 9.05
09-06-24 9.44 9.44 9.01 64,000 9.04 8.24
09-06-23 8.86 9.50 8.77 105,200 9.30 8.48
09-06-22 9.36 9.50 8.76 104,600 8.77 7.99
Date Open High Low Vol Cls adjCls
09-06-19 9.73 9.92 9.44 288,000 9.44 8.60
09-06-18 9.32 9.76 9.17 101,800 9.54 8.70
09-06-17 9.14 9.75 8.90 97,900 9.36 8.53
09-06-16 9.72 10.06 9.09 49,800 9.14 8.33
09-06-15 9.61 9.74 9.07 119,100 9.58 8.73
09-06-12 9.71 9.83 9.16 93,800 9.74 8.88
09-06-11 10.26 10.44 9.78 90,500 9.84 8.97
09-06-10 10.98 10.98 10.10 102,500 10.19 9.29
09-06-09 11.00 11.00 10.80 52,600 10.80 9.84
Date Open High Low Vol Cls adjCls
09-06-08 10.90 11.00 10.73 83,900 10.94 9.97
09-06-05 11.10 11.10 10.81 93,300 11.00 10.03
09-06-04 11.05 11.05 10.87 50,800 11.00 10.03
09-06-03 10.90 11.02 10.90 92,800 11.00 10.03
09-06-02 10.81 11.11 10.40 211,400 11.07 10.09
09-06-01 10.60 10.91 10.53 159,100 10.87 9.91
09-05-29 10.23 10.55 9.97 119,400 10.55 9.62
09-05-28 10.28 10.37 9.66 109,400 10.21 9.31
09-05-27 10.85 10.85 10.07 148,700 10.12 9.22
Date Open High Low Vol Cls adjCls
09-05-26 10.31 10.90 10.31 108,400 10.86 9.90
09-05-22 10.28 10.51 10.23 68,700 10.44 9.52
09-05-21 9.51 10.51 9.45 98,200 10.21 9.31
09-05-20 10.90 10.90 10.69 117,400 10.87 9.91
09-05-19 10.81 10.98 10.50 105,700 10.80 9.84
09-05-18 10.61 10.99 10.50 105,500 10.94 9.97
09-05-15 10.80 10.80 10.21 61,200 10.43 9.51
09-05-14 10.47 10.86 10.35 160,500 10.78 9.83
09-05-13 10.46 10.65 10.42 123,800 10.48 9.55
Date Open High Low Vol Cls adjCls
09-05-12 10.62 10.82 10.38 56,500 10.77 9.82
09-05-11 10.39 10.62 10.39 65,000 10.54 9.61
09-05-08 10.20 10.82 10.20 139,100 10.77 9.82
09-05-07 10.50 10.50 9.86 96,700 9.97 9.09
09-05-06 10.39 10.50 10.08 118,200 10.48 9.55
09-05-05 10.01 10.43 9.88 91,100 10.42 9.50
09-05-04 9.43 10.17 9.30 117,900 10.14 9.24
09-05-01 9.58 9.95 9.24 149,000 9.54 8.70
09-04-30 10.17 10.24 9.50 192,700 9.59 8.74
Date Open High Low Vol Cls adjCls
09-04-29 9.30 10.36 9.27 357,500 10.08 9.19
09-04-28 8.81 9.53 8.81 115,100 9.44 8.60
09-04-27 9.02 9.40 8.93 91,900 9.26 8.44
09-04-24 9.06 9.67 8.63 90,700 9.34 8.51
09-04-23 9.12 9.29 8.55 66,400 8.94 8.15
09-04-22 9.09 9.44 8.54 64,500 9.13 8.32
09-04-21 8.40 9.44 8.36 60,900 9.36 8.53
09-04-20 9.01 9.01 8.60 80,200 8.64 7.88
09-04-17 9.88 9.88 9.26 140,500 9.38 8.55
Date Open High Low Vol Cls adjCls
09-04-16 8.98 9.86 8.60 155,600 9.84 8.97
09-04-15 8.58 9.66 8.58 110,200 9.66 8.81
09-04-14 9.29 9.41 8.61 64,400 8.65 7.88
09-04-13 8.74 9.56 8.74 46,500 9.56 8.71
09-04-09 8.70 9.02 8.55 117,400 8.95 8.16
09-04-08 8.30 8.65 8.30 56,100 8.64 7.88
09-04-07 8.19 8.55 8.16 94,200 8.22 7.49
09-04-06 8.24 8.55 7.79 79,600 8.41 7.67
09-04-03 8.23 8.40 7.89 43,800 8.39 7.65
Date Open High Low Vol Cls adjCls
09-04-02 8.04 8.50 7.83 93,000 8.24 7.51
09-04-01 7.41 7.79 7.18 91,100 7.74 7.06
09-03-31 7.01 8.15 6.90 98,600 7.64 6.96
09-03-30 6.82 7.17 6.48 128,600 6.85 6.24
09-03-27 7.91 7.91 7.08 67,200 7.09 6.46
09-03-26 7.49 8.23 7.46 101,000 8.18 7.46
09-03-25 7.40 8.13 6.65 78,000 7.30 6.65
09-03-24 8.25 8.50 7.23 66,600 7.29 6.64
09-03-23 7.66 8.50 7.55 123,800 8.48 7.73
Date Open High Low Vol Cls adjCls
09-03-20 8.09 8.21 7.32 99,700 7.32 6.67
09-03-19 8.32 8.48 7.32 42,700 7.95 7.25
09-03-18 8.15 8.55 7.88 97,800 8.15 7.43
09-03-17 7.41 8.19 7.20 77,500 8.19 7.47
09-03-16 7.58 8.07 7.27 65,000 7.40 6.75
09-03-13 7.89 7.89 7.00 61,600 7.48 6.82
09-03-12 7.03 7.75 6.82 92,700 7.70 7.02
09-03-11 6.93 7.27 6.69 66,700 7.11 6.48
09-03-10 6.73 6.92 6.50 75,200 6.84 6.23
Date Open High Low Vol Cls adjCls
09-03-09 6.91 7.04 6.43 48,200 6.49 5.92
09-03-06 6.23 7.12 6.09 93,000 7.05 6.43
09-03-05 6.32 6.48 6.12 66,100 6.13 5.59
09-03-04 6.74 6.83 5.88 61,500 6.56 5.98
09-03-03 7.73 7.83 6.54 79,700 6.57 5.99
09-03-02 7.66 8.01 7.50 50,600 7.54 6.87
09-02-27 7.71 8.10 7.56 61,400 7.89 7.19
09-02-26 8.14 8.14 7.90 52,600 7.93 7.23
09-02-25 8.09 8.58 7.78 74,100 8.00 7.29
Date Open High Low Vol Cls adjCls
09-02-24 7.71 8.25 7.56 82,100 8.17 7.45
09-02-23 7.94 8.13 7.52 71,300 7.56 6.89
09-02-20 7.71 8.00 7.58 85,200 7.85 7.16
09-02-19 8.06 8.06 7.89 36,500 7.90 7.20
09-02-18 7.99 8.14 7.85 25,900 7.93 7.23
09-02-17 7.92 8.28 7.90 45,900 7.90 7.20
09-02-13 8.35 8.53 8.01 163,500 8.41 7.67
09-02-12 7.82 8.47 7.82 46,400 8.31 7.57
09-02-11 7.97 8.28 7.90 44,800 8.02 7.31
Date Open High Low Vol Cls adjCls
09-02-10 8.35 8.61 7.75 103,600 7.93 7.23
09-02-09 8.65 8.82 8.31 51,500 8.46 7.71
09-02-06 8.20 8.77 8.20 69,900 8.73 7.96
09-02-05 8.13 8.72 8.13 55,400 8.24 7.51
09-02-04 7.98 8.45 7.62 96,000 8.03 7.32
09-02-03 8.18 8.41 7.75 62,200 8.02 7.31
09-02-02 7.57 8.10 7.52 107,900 8.09 7.37
09-01-30 8.41 8.41 7.71 32,700 7.72 7.04
09-01-29 8.83 9.03 8.23 50,400 8.25 7.52
Date Open High Low Vol Cls adjCls
09-01-28 8.97 9.06 8.09 72,300 9.02 8.22
09-01-27 8.56 8.99 8.56 43,800 8.76 7.98
09-01-26 8.00 8.74 8.00 34,200 8.53 7.78
09-01-23 7.78 8.34 7.59 38,300 8.00 7.29
09-01-22 8.42 8.55 7.75 24,000 8.10 7.38
09-01-21 7.55 9.02 7.41 52,800 8.73 7.96
09-01-20 7.56 7.56 7.40 105,700 7.40 6.75
09-01-16 7.95 7.95 7.40 92,100 7.71 7.03
09-01-15 7.28 8.05 7.14 83,400 7.94 7.24
Date Open High Low Vol Cls adjCls
09-01-14 7.83 8.36 7.29 48,200 7.35 6.70
09-01-13 7.22 8.17 7.10 31,800 8.10 7.38
09-01-12 7.09 7.44 7.09 50,400 7.29 6.64
09-01-09 8.00 8.00 7.06 121,600 7.10 6.47
09-01-08 8.00 8.20 7.88 41,900 8.02 7.31
09-01-07 8.48 8.86 8.00 49,700 8.16 7.44
09-01-06 8.65 8.89 8.46 63,200 8.70 7.93
09-01-05 8.71 8.92 7.99 36,900 8.50 7.75
09-01-02 8.22 9.06 8.02 42,500 8.68 7.91
Date Open High Low Vol Cls adjCls
08-12-31 7.99 8.27 7.86 155,800 8.16 7.44
08-12-30 7.72 8.00 7.39 62,600 8.00 7.29
08-12-29 7.95 7.96 7.41 31,700 7.57 6.90
08-12-26 7.99 8.00 7.89 14,300 8.00 7.29
08-12-24 7.88 8.00 7.61 25,700 7.95 7.25
08-12-23 7.64 7.99 7.63 85,700 7.87 7.17
08-12-22 7.48 7.67 7.03 97,500 7.50 6.84
08-12-19 7.81 7.95 7.36 196,100 7.42 6.76
08-12-18 7.58 7.70 7.36 60,700 7.55 6.88
Date Open High Low Vol Cls adjCls
08-12-17 6.88 7.74 6.88 121,300 7.63 6.95
08-12-16 6.76 7.03 6.69 139,400 7.01 6.39
08-12-15 7.09 7.10 6.30 104,400 6.55 5.97
08-12-12 6.66 7.19 6.30 84,500 7.04 6.42
08-12-11 7.09 7.32 6.19 112,700 6.90 6.29
08-12-10 7.11 7.25 6.75 75,500 7.25 6.61
08-12-09 6.90 7.21 6.73 105,300 7.01 6.39
08-12-08 6.45 7.05 5.89 156,000 7.04 6.42
08-12-05 5.48 6.45 5.02 91,600 6.41 5.84
Date Open High Low Vol Cls adjCls
08-12-04 5.84 6.18 5.32 105,600 5.60 5.10
08-12-03 5.54 6.11 5.29 118,100 5.99 5.46
08-12-02 5.27 5.81 5.22 80,200 5.80 5.29
08-12-01 6.12 6.31 5.06 112,500 5.09 4.64
08-11-28 6.09 6.40 6.09 32,400 6.40 5.83
08-11-26 5.77 6.22 5.32 134,500 6.19 5.64
08-11-25 5.84 6.00 5.50 80,700 6.00 5.47
08-11-24 5.48 5.85 4.75 134,300 5.75 5.24
08-11-21 4.69 5.50 4.32 126,400 5.44 4.96
Date Open High Low Vol Cls adjCls
08-11-20 4.71 5.30 4.39 84,600 4.50 4.10
08-11-19 5.76 5.79 4.76 81,400 4.77 4.35
08-11-18 5.48 6.18 5.38 76,300 5.85 5.33
08-11-17 5.30 6.03 5.02 65,100 5.46 4.98
08-11-14 6.17 6.88 5.28 122,300 5.38 4.90
08-11-13 5.33 6.39 5.01 121,500 6.33 5.77
08-11-12 5.56 5.94 5.17 111,000 5.27 4.80
08-11-11 5.83 6.21 5.69 151,100 5.71 5.20
08-11-10 5.61 6.05 5.57 128,100 5.94 5.41
Date Open High Low Vol Cls adjCls
08-11-07 5.01 5.55 4.84 76,800 5.54 5.05
08-11-06 4.80 5.39 4.80 74,700 4.96 4.52
08-11-05 5.14 5.20 4.70 132,000 4.88 4.45
08-11-04 5.69 5.69 4.79 362,200 5.31 4.84
08-11-03 5.65 6.10 5.38 168,800 5.46 4.98
08-10-31 5.55 6.11 5.06 255,700 5.72 5.21
08-10-30 5.70 5.70 5.25 147,300 5.63 5.13
08-10-29 5.50 5.90 4.77 271,500 5.51 5.02
08-10-28 4.99 5.53 4.54 172,900 5.45 4.97
Date Open High Low Vol Cls adjCls
08-10-27 4.68 5.20 4.66 90,400 4.76 4.34
08-10-24 4.68 5.22 4.41 182,500 5.04 4.59
08-10-23 5.04 5.20 4.65 236,100 5.15 4.69
08-10-22 4.52 5.10 4.52 235,200 5.02 4.58
08-10-21 4.26 4.91 4.19 265,800 4.67 4.26
08-10-20 4.31 4.86 4.11 348,800 4.36 3.97
08-10-17 4.90 5.21 4.25 281,900 4.31 3.93
08-10-16 5.26 5.88 3.96 318,100 5.47 4.99
08-10-15 5.79 5.79 4.78 114,900 4.79 4.37
Date Open High Low Vol Cls adjCls
08-10-14 7.64 7.64 5.57 71,500 6.00 5.47
08-10-13 7.49 7.49 6.83 96,800 7.25 6.61
08-10-10 4.97 6.91 4.53 177,500 6.90 6.29
08-10-09 6.00 6.00 5.05 173,300 5.19 4.73
08-10-08 5.56 7.06 5.08 72,700 5.81 5.30
08-10-07 7.23 7.38 5.46 53,200 5.81 5.30
08-10-06 6.80 8.75 6.51 77,500 7.22 6.58
08-10-03 7.28 7.28 6.14 66,500 7.12 6.49
08-10-02 7.25 7.35 7.11 23,800 7.12 6.49
Date Open High Low Vol Cls adjCls
08-10-01 7.88 7.88 6.87 31,300 7.22 6.58
08-09-30 7.07 8.07 6.66 138,300 8.07 7.36
08-09-29 7.76 8.43 6.75 148,600 6.97 6.35
08-09-26 7.27 8.35 7.05 43,100 7.91 7.21
08-09-25 8.19 8.88 7.22 81,700 7.60 6.93
08-09-24 8.12 8.34 7.69 71,700 7.81 7.12
08-09-23 8.72 9.01 7.92 36,900 8.73 7.96
08-09-22 8.90 9.40 8.10 102,900 8.58 7.82
08-09-19 8.39 8.81 6.93 473,500 8.81 8.03
Date Open High Low Vol Cls adjCls
08-09-18 6.37 7.75 4.63 602,700 6.71 6.12
08-09-17 7.11 7.17 6.12 209,500 6.19 5.64
08-09-16 7.80 8.23 6.64 224,500 7.36 6.71
08-09-15 9.17 9.43 7.99 108,600 7.99 7.28
08-09-12 9.12 9.55 9.06 81,400 9.53 8.69
08-09-11 9.26 9.49 9.01 124,600 9.29 8.47
08-09-10 9.82 9.91 9.23 128,600 9.38 8.55
08-09-09 10.05 10.39 9.60 148,400 9.60 8.75
08-09-08 10.40 10.63 9.69 114,100 10.15 9.25
Date Open High Low Vol Cls adjCls
08-09-05 9.90 9.98 9.53 87,200 9.88 9.01
08-09-04 10.61 10.66 9.94 81,400 10.01 9.12
08-09-03 10.00 10.81 9.38 115,300 10.78 9.83
08-09-02 10.27 10.40 9.64 132,200 10.07 9.18
08-08-29 10.25 10.31 9.52 99,100 10.05 9.16
08-08-28 10.14 10.42 10.00 131,500 10.37 9.45
08-08-27 9.87 10.07 9.87 201,100 10.00 9.12
08-08-26 9.70 9.98 9.66 219,600 9.90 9.02
08-08-25 9.69 9.77 9.67 70,400 9.72 8.86
Date Open High Low Vol Cls adjCls
08-08-22 9.64 9.75 9.37 92,000 9.75 8.89
08-08-21 9.35 9.90 9.35 99,800 9.51 8.67
08-08-20 9.38 9.75 9.38 49,300 9.49 8.65
08-08-19 9.31 9.45 9.22 80,100 9.36 8.53
08-08-18 9.69 9.73 9.32 62,400 9.41 8.58
08-08-15 9.89 10.08 9.50 151,300 9.69 8.83
08-08-14 9.59 10.01 9.59 92,900 9.77 8.91
08-08-13 9.58 9.76 9.49 137,300 9.67 8.81
08-08-12 9.66 9.75 9.46 86,100 9.64 8.79
Date Open High Low Vol Cls adjCls
08-08-11 9.78 9.79 9.55 315,100 9.75 8.89
08-08-08 9.48 9.81 9.13 125,400 9.79 8.92
08-08-07 9.65 9.79 9.32 83,100 9.51 8.67
08-08-06 9.97 9.97 9.70 146,200 9.80 8.93
08-08-05 9.41 9.82 9.41 205,800 9.80 8.93
08-08-04 9.73 9.79 9.31 146,600 9.31 8.49
08-08-01 9.72 9.80 9.46 102,900 9.72 8.86
08-07-31 9.72 10.00 9.61 109,700 9.68 8.82
08-07-30 9.75 10.18 9.63 293,900 9.91 9.03
Date Open High Low Vol Cls adjCls
08-07-29 8.43 9.74 8.43 91,100 9.58 8.73
08-07-28 9.20 9.43 8.51 122,900 8.55 7.79
08-07-25 9.17 9.38 8.67 102,600 9.22 8.40
08-07-24 9.29 9.46 9.00 117,000 9.04 8.24
08-07-23 8.81 9.30 8.44 104,300 9.25 8.43
08-07-22 7.75 8.87 7.58 189,900 8.84 8.06
08-07-21 7.92 8.04 7.69 118,300 7.77 7.08
08-07-18 7.83 8.01 7.54 99,600 7.83 7.14
08-07-17 6.99 7.82 6.99 154,800 7.79 7.10
Date Open High Low Vol Cls adjCls
08-07-16 7.00 7.43 6.91 345,500 7.38 6.73
08-07-15 6.30 7.26 6.15 433,000 6.84 6.23
08-07-14 6.54 6.54 6.23 140,100 6.40 5.83
08-07-11 6.45 6.58 6.25 209,600 6.47 5.90
08-07-10 6.61 6.69 6.45 360,900 6.53 5.95
08-07-09 6.87 6.99 6.63 193,500 6.64 6.05
08-07-08 6.72 7.13 6.70 249,200 6.91 6.30
08-07-07 6.81 6.95 6.56 215,100 6.70 6.11
08-07-03 6.79 6.88 6.65 186,200 6.76 6.16
Date Open High Low Vol Cls adjCls
08-07-02 7.31 7.78 6.78 295,300 6.78 6.18
08-07-01 7.47 7.81 7.18 472,300 7.34 6.69
08-06-30 7.84 7.92 7.52 527,300 7.56 6.89
08-06-27 7.73 7.82 7.52 902,500 7.82 7.13
08-06-26 7.73 7.90 7.60 285,000 7.73 7.05
08-06-25 8.01 8.01 7.78 264,900 7.80 7.11
08-06-24 8.01 8.08 7.72 183,300 8.01 7.30
08-06-23 8.18 8.18 7.97 84,000 8.10 7.38
08-06-20 8.11 8.11 8.00 265,600 8.10 7.38
Date Open High Low Vol Cls adjCls
08-06-19 8.05 8.13 7.90 149,500 8.13 7.41
08-06-18 7.98 8.06 7.64 126,300 8.05 7.34
08-06-17 8.20 8.20 7.98 122,900 8.00 7.29
08-06-16 8.21 8.30 8.04 74,000 8.21 7.48
08-06-13 8.17 8.23 7.63 97,800 8.23 7.50
08-06-12 8.18 8.18 7.61 174,200 8.06 7.35
08-06-11 8.12 8.12 7.99 200,400 8.10 7.38
08-06-10 7.94 8.22 7.57 163,700 8.16 7.44
08-06-09 8.04 8.19 7.73 102,100 8.02 7.31
Date Open High Low Vol Cls adjCls
08-06-06 7.99 8.22 7.81 129,500 8.03 7.32
08-06-05 7.80 8.06 7.68 823,600 8.06 7.35
08-06-04 7.59 7.83 7.40 146,600 7.79 7.10
08-06-03 7.63 7.93 7.55 126,100 7.64 6.96
08-06-02 7.78 7.78 7.40 80,000 7.49 6.83
08-05-30 7.74 7.85 7.62 183,400 7.82 7.13
08-05-29 7.48 7.79 7.46 140,800 7.74 7.06
08-05-28 7.79 7.79 7.49 38,100 7.52 6.85
08-05-27 7.60 7.91 7.60 52,200 7.74 7.06
Date Open High Low Vol Cls adjCls
08-05-23 7.47 7.76 7.47 102,200 7.59 6.92
08-05-22 7.48 7.65 7.42 67,400 7.52 6.85
08-05-21 7.94 8.14 7.42 101,400 7.47 6.81
08-05-20 7.56 8.06 7.56 143,800 7.91 7.21
08-05-19 7.85 7.89 7.53 158,100 7.61 6.94
08-05-16 8.00 8.00 7.67 189,500 7.87 7.17
08-05-15 8.08 8.08 7.86 112,800 7.94 7.24
08-05-14 8.03 8.11 7.79 52,200 8.10 7.38
08-05-13 8.09 8.16 7.85 73,100 8.02 7.31
Date Open High Low Vol Cls adjCls
08-05-12 7.96 8.12 7.70 180,100 8.09 7.37
08-05-09 8.10 8.10 7.73 115,300 7.92 7.22
08-05-08 8.10 8.69 8.06 85,800 8.22 7.49
08-05-07 8.94 9.54 8.07 88,200 8.09 7.37
08-05-06 8.81 9.19 8.70 75,800 9.00 8.20
08-05-05 9.22 9.22 8.90 73,200 8.94 8.15
08-05-02 9.34 9.53 8.99 99,800 9.12 8.31
08-05-01 8.83 9.54 8.83 88,500 9.21 8.40
08-04-30 8.61 9.09 8.60 76,300 8.79 8.01
Date Open High Low Vol Cls adjCls
08-04-29 8.68 8.88 8.57 124,700 8.57 7.81
08-04-28 8.71 8.85 8.41 125,100 8.71 7.94
08-04-25 8.12 8.72 8.12 63,700 8.72 7.95
08-04-24 8.16 8.27 8.02 84,800 8.07 7.36
08-04-23 8.02 8.51 7.92 66,200 8.14 7.42
08-04-22 8.85 8.85 7.86 90,200 7.98 7.27
08-04-21 9.18 9.18 8.88 40,300 8.91 8.12
08-04-18 9.14 9.27 8.84 83,500 9.27 8.45
08-04-17 9.06 9.10 8.73 49,900 8.94 8.15
Date Open High Low Vol Cls adjCls
08-04-16 8.77 9.12 8.72 168,100 9.08 8.28
08-04-15 8.56 8.64 8.40 96,800 8.62 7.86
08-04-14 8.39 8.66 8.34 127,600 8.52 7.77
08-04-11 8.86 8.97 8.38 180,100 8.41 7.67
08-04-10 9.29 9.54 8.85 93,600 8.95 8.16
08-04-09 10.06 10.17 9.28 58,000 9.31 8.49
08-04-08 10.14 10.40 10.03 48,300 10.03 9.14
08-04-07 10.43 10.43 10.21 41,500 10.26 9.35
08-04-04 10.06 10.50 9.53 80,300 10.35 9.43
Date Open High Low Vol Cls adjCls
08-04-03 10.16 10.26 9.96 93,700 10.01 9.12
08-04-02 10.13 10.31 9.75 80,200 10.21 9.31
08-04-01 10.13 10.74 8.47 269,300 10.15 9.25
08-03-31 10.31 10.48 9.94 77,500 9.94 9.06
08-03-28 10.72 10.99 10.23 79,000 10.29 9.38
08-03-27 11.47 11.50 10.77 55,700 10.81 9.85
08-03-26 11.35 11.50 10.92 67,800 11.42 10.41
08-03-25 11.60 11.60 11.10 60,500 11.43 10.42
08-03-24 11.03 11.74 11.00 98,500 11.58 10.56
Date Open High Low Vol Cls adjCls
08-03-20 10.87 11.06 10.03 462,800 11.00 10.03
08-03-19 10.26 10.72 9.90 106,200 10.10 9.21
08-03-18 9.92 10.23 9.62 148,800 10.15 9.25
08-03-17 9.37 10.00 9.28 190,000 9.71 8.85
08-03-14 10.29 10.29 9.53 199,700 9.62 8.77
08-03-13 9.74 10.20 9.43 112,100 10.18 9.28
08-03-12 10.39 10.60 9.77 143,500 9.81 8.94
08-03-11 9.83 10.39 9.49 181,000 10.38 9.46
08-03-10 9.45 10.04 9.37 197,300 9.56 8.71
Date Open High Low Vol Cls adjCls
08-03-07 9.35 10.32 9.30 241,600 9.43 8.60
08-03-06 9.50 10.00 8.83 95,900 8.83 8.05
08-03-05 9.68 10.17 9.37 124,400 9.57 8.72
08-03-04 9.38 9.75 9.20 104,900 9.61 8.76
08-03-03 9.45 10.05 9.38 199,600 9.50 8.66
08-02-29 9.77 9.85 9.34 155,900 9.37 8.54
08-02-28 9.88 10.51 9.80 212,800 9.90 9.02
08-02-27 9.95 10.26 9.75 113,000 10.00 9.12
08-02-26 9.71 10.15 9.69 239,600 10.07 9.18
Date Open High Low Vol Cls adjCls
08-02-25 9.35 9.69 9.16 50,600 9.57 8.72
08-02-22 9.45 9.69 9.20 89,800 9.37 8.54
08-02-21 9.71 10.10 9.40 87,800 9.42 8.59
08-02-20 9.76 9.84 9.41 109,400 9.62 8.77
08-02-19 10.00 10.29 9.72 70,100 9.83 8.96
08-02-15 9.57 10.21 9.57 75,600 9.85 8.98
08-02-14 10.60 10.76 9.97 160,100 10.06 9.17
08-02-13 9.87 10.59 9.84 132,700 10.59 9.65
08-02-12 9.67 10.01 9.57 215,400 9.75 8.89
Date Open High Low Vol Cls adjCls
08-02-11 9.57 10.03 9.25 253,000 9.60 8.75
08-02-08 9.55 10.08 9.55 195,200 9.55 8.70
08-02-07 9.39 9.88 9.37 261,700 9.56 8.71
08-02-06 9.24 10.24 9.24 831,600 9.48 8.64
08-02-05 9.26 9.50 9.00 167,300 9.01 8.21
08-02-04 9.48 9.66 9.27 308,300 9.48 8.64
08-02-01 9.51 9.60 9.26 113,900 9.53 8.69
08-01-31 9.30 9.59 9.25 153,400 9.45 8.61
08-01-30 9.45 9.71 9.33 137,800 9.33 8.50
Date Open High Low Vol Cls adjCls
08-01-29 9.73 9.75 9.47 160,600 9.52 8.68
08-01-28 9.66 9.77 9.43 127,200 9.65 8.80
08-01-25 9.88 10.00 9.57 131,900 9.66 8.81
08-01-24 9.83 10.11 9.63 171,000 9.72 8.86
08-01-23 10.02 10.43 9.60 479,700 9.79 8.92
08-01-22 9.95 10.56 9.80 165,400 10.19 9.29
08-01-18 10.05 10.79 10.05 252,300 10.34 9.43
08-01-17 10.55 10.77 10.03 140,100 10.11 9.22
08-01-16 10.91 10.99 10.42 195,400 10.53 9.60
Date Open High Low Vol Cls adjCls
08-01-15 10.36 10.95 10.30 188,400 10.93 9.96
08-01-14 10.55 10.63 10.43 179,500 10.53 9.60
08-01-11 10.52 10.62 10.21 191,600 10.45 9.53
08-01-10 10.22 10.74 9.81 355,200 10.62 9.68
08-01-09 10.56 10.66 9.26 667,000 10.43 9.51
08-01-08 12.11 12.11 10.56 278,500 10.63 9.69
08-01-07 11.85 12.26 11.84 200,200 12.08 11.01
08-01-04 11.86 12.33 11.77 341,400 11.77 10.73
08-01-03 12.27 12.47 12.00 443,100 12.00 10.94
Date Open High Low Vol Cls adjCls
08-01-02 12.77 12.97 12.19 366,600 12.28 11.19
07-12-31 12.73 12.97 12.47 124,600 12.83 11.69
07-12-28 12.92 13.21 12.79 81,200 12.82 11.69
07-12-27 13.34 13.54 12.78 142,900 12.78 11.65
07-12-26 13.24 13.55 13.00 118,400 13.35 12.17
07-12-24 13.34 13.62 12.93 87,200 13.36 12.18
07-12-21 13.08 13.54 12.98 353,700 13.25 12.08
07-12-20 12.50 12.91 12.26 145,400 12.91 11.77
07-12-19 12.10 12.71 12.00 250,100 12.38 11.28
Date Open High Low Vol Cls adjCls
07-12-18 11.84 12.27 11.81 286,400 12.11 11.04
07-12-17 12.12 12.27 11.70 449,000 11.70 10.66
07-12-14 12.39 12.54 11.82 414,700 12.22 11.14
07-12-13 13.03 13.15 12.42 459,700 12.50 11.39
07-12-12 13.57 14.07 13.01 397,500 13.29 12.11
07-12-11 13.84 14.05 12.97 297,600 13.14 11.98
07-12-10 13.73 14.05 13.64 204,300 13.74 12.52
07-12-07 13.87 14.01 13.59 171,700 13.72 12.51
07-12-06 13.62 14.38 13.62 249,500 13.80 12.58
Date Open High Low Vol Cls adjCls
07-12-05 13.74 14.16 13.61 177,200 13.65 12.44
07-12-04 14.00 14.05 13.50 203,600 13.53 12.33
07-12-03 14.34 14.51 14.01 78,100 14.04 12.80
07-11-30 15.25 15.25 14.28 207,200 14.36 13.09
07-11-29 15.31 15.31 14.89 101,000 14.98 13.65
07-11-28 14.57 15.45 14.55 156,800 15.41 14.05
07-11-27 14.37 14.58 14.10 102,200 14.38 13.11
07-11-26 15.00 15.00 14.05 242,400 14.32 13.05
07-11-23 15.22 15.54 14.86 67,800 15.01 13.68
Date Open High Low Vol Cls adjCls
07-11-21 15.44 15.70 14.98 87,500 15.09 13.75
07-11-20 15.22 15.65 14.95 139,400 15.56 14.18
07-11-19 15.65 15.78 14.97 86,600 15.25 13.90
07-11-16 15.47 15.85 15.16 144,600 15.85 14.45
07-11-15 15.65 15.84 15.13 92,500 15.42 14.06
07-11-14 15.86 15.86 15.51 97,600 15.76 14.37
07-11-13 15.61 15.85 15.32 80,800 15.85 14.45
07-11-12 15.42 16.10 15.19 148,600 15.45 14.08
07-11-09 15.26 15.78 15.05 257,900 15.41 14.05
Date Open High Low Vol Cls adjCls
07-11-08 15.31 15.68 15.08 104,400 15.47 14.10
07-11-07 15.43 15.91 14.96 161,800 15.14 13.80
07-11-06 15.80 15.84 15.11 103,500 15.64 14.26
07-11-05 15.50 15.88 15.16 132,300 15.76 14.37
07-11-02 15.58 15.97 15.46 185,400 15.83 14.43
07-11-01 15.36 15.63 14.95 236,000 15.36 14.00
07-10-31 14.75 15.85 14.30 189,000 15.67 14.28
07-10-30 15.01 15.35 15.00 159,200 15.10 13.76
07-10-29 15.30 15.48 15.07 60,400 15.12 13.78
Date Open High Low Vol Cls adjCls
07-10-26 15.39 15.54 15.15 209,500 15.32 13.96
07-10-25 15.26 15.40 14.99 136,000 15.16 13.82
07-10-24 15.32 15.41 14.76 229,100 15.15 13.81
07-10-23 15.75 15.75 15.01 402,800 15.46 14.09
07-10-22 15.07 15.71 14.92 123,400 15.60 14.22
07-10-19 15.75 15.75 15.09 187,000 15.29 13.94
07-10-18 15.49 16.03 15.30 297,800 15.77 14.37
07-10-17 15.17 15.56 15.12 188,000 15.56 14.18
07-10-16 14.77 15.18 14.63 141,500 14.97 13.65
Date Open High Low Vol Cls adjCls
07-10-15 15.02 15.11 14.67 172,600 14.84 13.53
07-10-12 15.15 15.38 14.93 234,000 15.05 13.72
07-10-11 15.45 15.55 14.62 257,500 15.16 13.82
07-10-10 15.31 15.47 15.07 157,800 15.32 13.96
07-10-09 15.85 15.85 14.87 332,800 15.34 13.98
07-10-08 16.27 16.27 15.62 191,400 15.84 14.44
07-10-05 16.30 17.12 16.27 187,300 16.34 14.89
07-10-04 16.17 16.69 16.07 104,800 16.10 14.68
07-10-03 16.13 16.56 15.88 143,300 16.07 14.65
Date Open High Low Vol Cls adjCls
07-10-02 15.99 16.39 15.68 169,400 16.26 14.82
07-10-01 14.93 16.62 14.85 420,200 16.00 14.58
07-09-28 15.65 15.75 14.99 292,400 15.00 13.67
07-09-27 15.53 16.06 15.53 199,500 15.69 14.30
07-09-26 15.26 15.72 15.21 148,700 15.43 14.06
07-09-25 14.85 15.16 14.75 184,100 15.13 13.79
07-09-24 15.27 15.43 14.62 237,300 14.92 13.60
07-09-21 15.63 15.69 15.12 296,700 15.24 13.89
07-09-20 15.70 16.14 15.41 196,600 15.48 14.11
Date Open High Low Vol Cls adjCls
07-09-19 15.11 15.80 15.11 226,500 15.75 14.36
07-09-18 14.42 15.15 14.21 209,100 15.11 13.77
07-09-17 14.01 14.83 14.01 446,200 14.37 13.10
07-09-14 14.59 14.59 13.49 725,800 14.00 12.76
07-09-13 15.81 15.81 14.53 346,100 14.66 13.36
07-09-12 16.29 16.40 15.32 492,200 15.65 14.27
07-09-11 16.19 16.59 15.96 85,100 16.38 14.93
07-09-10 15.52 16.13 15.50 241,200 16.05 14.63
07-09-07 16.78 17.11 15.47 355,000 15.55 14.17
Date Open High Low Vol Cls adjCls
07-09-06 17.10 17.31 16.98 179,200 17.09 15.58
07-09-05 17.25 17.58 16.96 216,200 17.04 15.53
07-09-04 17.32 17.53 16.99 136,000 17.40 15.86
07-08-31 17.68 17.86 17.40 105,600 17.43 15.89
07-08-30 16.72 17.65 16.69 180,900 17.39 15.85
07-08-29 16.83 17.13 16.22 178,100 16.95 15.45
07-08-28 17.02 17.40 16.63 114,600 16.67 15.20
07-08-27 17.82 17.82 17.15 90,400 17.20 15.68
07-08-24 17.25 17.94 17.04 212,700 17.85 16.27
Date Open High Low Vol Cls adjCls
07-08-23 17.43 17.43 16.77 88,000 17.17 15.65
07-08-22 17.64 17.74 16.88 207,900 17.28 15.75
07-08-21 17.44 17.65 16.77 153,400 17.51 15.96
07-08-20 17.65 17.74 16.88 104,200 17.62 16.06
07-08-17 17.99 18.25 17.06 259,800 17.59 16.03
07-08-16 15.38 17.42 15.38 235,500 17.40 15.86
07-08-15 15.58 15.91 15.01 279,200 15.42 14.06
07-08-14 16.60 16.75 15.45 216,800 15.45 14.08
07-08-13 17.65 17.65 16.23 198,900 16.50 15.04
Date Open High Low Vol Cls adjCls
07-08-10 17.20 17.65 16.50 261,700 17.45 15.91
07-08-09 17.14 17.96 16.75 223,800 17.60 16.04
07-08-08 18.38 18.39 17.51 332,600 17.65 16.09
07-08-07 17.48 18.38 17.16 267,000 18.18 16.57
07-08-06 17.04 17.67 16.51 222,900 17.62 16.06
07-08-03 17.92 18.00 16.94 125,600 16.99 15.49
07-08-02 17.15 18.25 17.13 329,800 17.89 16.31
07-08-01 16.50 17.45 16.43 292,200 17.12 15.61
07-07-31 17.45 17.73 16.49 356,200 16.61 15.14
Date Open High Low Vol Cls adjCls
07-07-30 17.75 18.12 17.14 355,700 17.44 15.90
07-07-27 18.13 18.38 17.83 196,700 17.85 16.27
07-07-26 18.33 18.56 18.06 181,500 18.26 16.64
07-07-25 18.73 18.91 18.46 312,700 18.65 17.00
07-07-24 18.80 19.34 18.41 165,200 18.56 16.92
07-07-23 19.01 19.39 18.87 91,300 18.90 17.23
07-07-20 19.25 19.31 18.76 188,000 18.90 17.23
07-07-19 19.40 19.40 19.10 46,200 19.29 17.58
07-07-18 19.24 19.32 18.64 114,100 19.24 17.54
Date Open High Low Vol Cls adjCls
07-07-17 19.22 19.45 19.08 129,000 19.32 17.61
07-07-16 19.00 19.87 18.77 216,700 19.14 17.45
07-07-13 19.14 19.49 19.13 97,000 19.20 17.50
07-07-12 19.00 19.21 18.86 161,400 19.14 17.45
07-07-11 18.93 19.05 18.64 164,800 18.86 17.19
07-07-10 19.21 19.25 18.77 339,900 18.90 17.23
07-07-09 19.00 19.15 18.86 162,200 19.10 17.41
07-07-06 18.95 19.00 18.63 94,200 18.94 17.26
07-07-05 18.87 18.90 18.38 110,700 18.88 17.21
Date Open High Low Vol Cls adjCls
07-07-03 18.20 18.99 18.10 153,700 18.75 17.09
07-07-02 18.21 18.21 18.00 124,800 18.08 16.48
07-06-29 18.14 18.39 17.99 376,900 17.99 16.40
07-06-28 18.24 18.55 17.92 224,200 18.04 16.44
07-06-27 17.99 18.22 17.65 194,400 18.20 16.59
07-06-26 17.78 18.10 17.27 258,500 18.10 16.50
07-06-25 17.00 17.82 16.75 330,800 17.65 16.09
07-06-22 17.03 17.24 16.67 562,200 17.02 15.51
07-06-21 16.93 17.14 16.65 105,200 17.06 15.55
Date Open High Low Vol Cls adjCls
07-06-20 17.34 17.43 16.99 99,500 17.01 15.50
07-06-19 17.48 17.48 17.12 315,000 17.33 15.80
07-06-18 17.42 17.68 16.97 136,200 17.64 16.08
07-06-15 17.42 17.56 17.12 327,200 17.44 15.90
07-06-14 16.82 17.29 16.82 108,300 17.14 15.62
07-06-13 16.70 17.20 16.54 226,300 16.78 15.30
07-06-12 17.20 17.22 16.59 222,100 16.73 15.25
07-06-11 16.92 17.34 16.14 374,500 17.32 15.79
07-06-08 17.62 18.02 17.46 145,800 18.00 16.41
Date Open High Low Vol Cls adjCls
07-06-07 17.65 17.87 17.40 167,200 17.68 16.12
07-06-06 17.75 17.90 17.21 108,000 17.89 16.31
07-06-05 17.62 18.00 17.47 169,600 17.80 16.23
07-06-04 17.90 17.98 17.30 187,600 17.67 16.11
07-06-01 17.74 17.88 17.42 135,300 17.87 16.29
07-05-31 17.40 17.72 17.17 640,500 17.67 16.11
07-05-30 16.52 17.48 16.44 208,000 17.46 15.92
07-05-29 16.48 16.69 16.17 122,900 16.66 15.19
07-05-25 16.26 16.50 16.22 114,100 16.45 14.99
Date Open High Low Vol Cls adjCls
07-05-24 16.23 16.52 16.00 134,700 16.23 14.79
07-05-23 16.77 16.77 16.15 74,500 16.19 14.76
07-05-22 16.55 16.78 15.98 147,800 16.68 15.20
07-05-21 16.16 16.82 15.96 92,200 16.49 15.03
07-05-18 16.05 16.22 15.72 104,100 16.21 14.78
07-05-17 16.16 16.26 15.61 122,500 16.01 14.59
07-05-16 16.02 16.20 15.88 103,100 16.17 14.74
07-05-15 16.19 16.61 15.84 114,500 16.00 14.58
07-05-14 17.25 17.25 16.17 128,400 16.27 14.83
Date Open High Low Vol Cls adjCls
07-05-11 16.51 17.25 16.40 104,800 17.21 15.69
07-05-10 17.49 17.51 16.23 226,100 16.26 14.82
07-05-09 17.53 17.83 17.40 94,900 17.64 16.08
07-05-08 17.12 17.78 16.81 208,300 17.60 16.04
07-05-07 17.47 17.48 16.61 153,900 17.17 15.65
07-05-04 16.69 17.48 16.58 217,700 17.48 15.93
07-05-03 16.19 16.85 15.75 322,800 16.59 15.12
07-05-02 16.67 16.67 15.99 116,900 16.04 14.62
07-05-01 16.49 16.74 16.38 61,100 16.65 15.18
Date Open High Low Vol Cls adjCls
07-04-30 16.70 16.97 16.37 126,400 16.38 14.93
07-04-27 16.99 17.15 16.62 101,800 16.71 15.23
07-04-26 17.08 17.19 16.82 82,600 17.00 15.50
07-04-25 16.99 17.23 16.90 64,600 17.07 15.56
07-04-24 16.81 17.00 16.73 466,500 16.87 15.38
07-04-23 17.04 17.09 16.77 80,100 16.81 15.32
07-04-20 16.49 17.38 16.27 801,200 17.11 15.60
07-04-19 16.95 17.02 16.21 123,600 16.33 14.89
07-04-18 16.53 17.17 16.53 323,100 16.97 15.47
Date Open High Low Vol Cls adjCls
07-04-17 17.54 17.54 16.56 127,700 16.67 15.20
07-04-16 16.19 17.57 16.18 342,000 17.50 15.95
07-04-13 16.21 16.30 16.12 120,800 16.20 14.77
07-04-12 16.17 16.25 15.98 109,700 16.23 14.79
07-04-11 16.28 16.43 16.00 101,100 16.24 14.80
07-04-10 16.42 16.75 16.19 268,600 16.24 14.80
07-04-09 16.97 16.97 16.27 122,300 16.42 14.97
07-04-05 16.92 16.95 16.60 79,900 16.95 15.45
07-04-04 16.99 17.01 16.65 52,600 16.89 15.40
Date Open High Low Vol Cls adjCls
07-04-03 16.88 16.99 16.68 247,700 16.96 15.46
07-04-02 16.78 16.96 16.64 163,900 16.80 15.31
07-03-30 16.66 16.80 16.55 508,800 16.74 15.26
07-03-29 16.33 16.74 16.31 345,700 16.61 15.14
07-03-28 16.42 16.48 16.20 124,800 16.27 14.83
07-03-27 16.67 16.73 16.43 105,500 16.50 15.04
07-03-26 16.86 16.92 16.67 173,000 16.70 15.22
07-03-23 16.67 17.11 16.62 612,900 16.95 15.45
07-03-22 15.70 16.99 15.56 855,300 16.76 15.28
Date Open High Low Vol Cls adjCls
07-03-21 15.09 15.74 15.05 201,200 15.68 14.29
07-03-20 15.04 15.19 14.93 497,900 15.04 13.71
07-03-19 14.87 15.58 14.79 962,700 15.00 13.67
07-03-16 14.99 15.05 14.51 402,100 14.84 13.53
07-03-15 14.52 15.10 14.52 177,200 15.00 13.67
07-03-14 14.08 15.06 13.99 131,600 14.50 13.22
07-03-13 14.85 14.94 14.01 165,900 14.14 12.89
07-03-12 14.98 15.10 14.85 193,800 14.98 13.65
07-03-09 14.45 14.99 14.20 128,300 14.98 13.65
Date Open High Low Vol Cls adjCls
07-03-08 14.55 14.82 14.21 121,500 14.34 13.07
07-03-07 14.99 14.99 14.26 196,000 14.40 13.13
07-03-06 14.37 15.11 14.37 403,300 14.99 13.66
07-03-05 14.44 14.68 14.24 492,200 14.30 13.03
07-03-02 13.73 14.63 13.73 611,200 14.58 13.29
07-03-01 13.74 14.06 13.60 312,700 13.81 12.59
07-02-28 14.06 14.22 13.53 279,100 14.02 12.78
07-02-27 14.28 14.28 13.99 223,500 13.99 12.75
07-02-26 14.86 14.86 14.25 98,100 14.35 13.08
Date Open High Low Vol Cls adjCls
07-02-23 14.68 14.94 14.56 127,300 14.75 13.44
07-02-22 14.51 14.74 14.45 121,300 14.71 13.41
07-02-21 14.48 14.68 14.17 79,800 14.48 13.20
07-02-20 14.17 14.59 14.15 232,900 14.55 13.26
07-02-16 14.16 14.32 14.00 660,400 14.24 12.98
07-02-15 14.04 14.22 13.92 378,200 14.17 12.92
07-02-14 14.04 14.14 13.93 774,200 14.06 12.82
07-02-13 13.71 14.22 13.62 444,600 13.95 12.72
07-02-12 13.55 13.71 13.44 205,500 13.65 12.44
Date Open High Low Vol Cls adjCls
07-02-09 13.75 13.80 13.01 252,200 13.46 12.27
07-02-08 13.15 13.75 13.15 241,600 13.69 12.48
07-02-07 12.93 13.80 12.93 528,200 13.41 12.22
07-02-06 12.48 12.80 12.47 212,700 12.76 11.63
07-02-05 12.45 12.63 12.25 830,400 12.41 11.31
07-02-02 12.70 12.70 12.46 226,800 12.46 11.36
07-02-01 12.73 12.78 12.63 118,000 12.68 11.56
07-01-31 12.75 12.82 12.62 166,400 12.67 11.55
07-01-30 12.80 12.83 12.78 109,300 12.80 11.67
Date Open High Low Vol Cls adjCls
07-01-29 12.71 12.81 12.70 77,000 12.75 11.62
07-01-26 12.82 12.88 12.70 106,300 12.76 11.63
07-01-25 13.09 13.09 12.68 96,100 12.82 11.69
07-01-24 13.19 13.19 12.96 130,400 12.97 11.82
07-01-23 12.76 13.19 12.74 89,400 13.13 11.97
07-01-22 12.74 12.90 12.70 198,600 12.80 11.67
07-01-19 12.70 12.82 12.70 58,500 12.76 11.63
07-01-18 12.86 12.99 12.71 142,800 12.74 11.61
07-01-17 12.75 13.03 12.75 129,200 12.90 11.76
Date Open High Low Vol Cls adjCls
07-01-16 13.00 13.21 12.70 228,200 12.80 11.67
07-01-12 12.88 13.02 12.88 107,200 12.96 11.81
07-01-11 12.88 13.03 12.88 320,600 12.94 11.80
07-01-10 12.78 13.02 12.74 389,600 12.88 11.74
07-01-09 13.11 13.11 12.71 258,600 12.90 11.76
07-01-08 12.96 13.16 12.85 132,800 13.04 11.89
07-01-05 13.40 13.40 12.89 268,800 12.98 11.83
07-01-04 13.45 13.54 13.27 153,900 13.40 12.21
07-01-03 13.62 13.66 13.39 141,000 13.48 12.29
Date Open High Low Vol Cls adjCls
06-12-29 13.82 13.82 13.46 175,600 13.57 12.37
06-12-28 13.74 13.75 13.62 104,500 13.66 12.45
06-12-27 13.85 13.85 13.70 224,100 13.75 12.53
06-12-26 13.55 13.89 13.55 224,400 13.81 12.59
06-12-22 13.61 13.72 13.49 56,700 13.52 12.32
06-12-21 13.79 13.80 13.48 84,200 13.58 12.38
06-12-20 13.85 13.89 13.70 108,000 13.75 12.53
06-12-19 13.82 13.91 13.68 121,100 13.70 12.49
06-12-18 13.98 14.03 13.80 93,500 13.84 12.62
Date Open High Low Vol Cls adjCls
06-12-15 14.01 14.07 13.90 279,500 13.92 12.69
06-12-14 14.09 14.16 13.93 142,500 13.98 12.74
06-12-13 14.45 14.47 13.95 188,200 14.03 12.79
06-12-12 14.49 14.53 14.21 138,600 14.37 13.10
06-12-11 14.72 14.75 14.41 200,000 14.47 13.19
06-12-08 14.62 14.71 14.28 204,900 14.71 13.41
06-12-07 14.50 14.80 14.22 343,400 14.59 13.30
06-12-06 14.59 14.59 14.25 123,600 14.43 13.15
06-12-05 14.72 14.72 14.49 121,500 14.65 13.35
Date Open High Low Vol Cls adjCls
06-12-04 14.47 14.75 14.31 197,600 14.68 13.38
06-12-01 14.36 14.52 14.15 203,800 14.47 13.19
06-11-30 14.39 14.67 14.15 212,100 14.40 13.13
06-11-29 14.33 14.62 14.23 303,400 14.41 13.13
06-11-28 14.10 14.58 14.10 215,200 14.33 13.06
06-11-27 14.89 15.05 14.15 630,900 14.20 12.94
06-11-24 14.95 15.09 14.70 153,200 14.95 13.63
06-11-22 14.89 15.09 14.60 201,100 14.95 13.63
06-11-21 14.43 14.90 14.39 388,000 14.83 13.52
Date Open High Low Vol Cls adjCls
06-11-20 14.26 14.60 14.17 498,700 14.36 13.09
06-11-17 14.09 14.31 14.03 220,000 14.25 12.99
06-11-16 14.03 14.45 13.94 462,300 14.12 12.87
06-11-15 13.89 14.08 13.80 439,900 14.07 12.83
06-11-14 13.84 13.90 13.37 192,300 13.90 12.67
06-11-13 13.65 14.01 13.63 753,800 13.89 12.66
06-11-10 12.54 13.65 12.54 580,100 13.50 12.31
06-11-09 12.63 12.85 12.38 70,100 12.57 11.46
06-11-08 12.89 12.90 12.55 212,800 12.62 11.50
Date Open High Low Vol Cls adjCls
06-11-07 12.37 13.14 12.37 1,288,800 12.93 11.79
06-11-06 12.05 12.46 11.95 126,900 12.39 11.29
06-11-03 12.12 12.25 11.82 177,200 12.00 10.94
06-11-02 11.24 12.40 11.24 318,100 12.06 10.99
06-11-01 11.52 11.52 11.23 168,600 11.33 10.33
06-10-31 11.37 11.53 11.14 128,700 11.25 10.25
06-10-30 11.03 11.32 11.01 107,300 11.29 10.29
06-10-27 11.11 11.38 11.03 28,600 11.04 10.06
06-10-26 11.30 11.40 11.07 111,600 11.19 10.20
Date Open High Low Vol Cls adjCls
06-10-25 11.17 11.30 11.12 84,200 11.19 10.20
06-10-24 11.13 11.19 11.03 39,000 11.15 10.16
06-10-23 11.19 11.21 11.08 58,000 11.20 10.21
06-10-20 11.22 11.25 10.99 66,400 11.20 10.21
06-10-19 11.00 11.27 10.84 101,600 11.17 10.18
06-10-18 11.21 11.50 10.95 120,000 11.06 10.08
06-10-17 10.89 11.34 10.89 520,700 11.17 10.18
06-10-16 10.83 11.00 10.83 104,100 10.96 9.99
06-10-13 10.62 10.87 10.42 245,600 10.78 9.83
Date Open High Low Vol Cls adjCls
06-10-12 10.34 10.75 10.34 212,500 10.60 9.66
06-10-11 10.22 10.45 10.10 155,700 10.25 9.34
06-10-10 10.46 10.46 10.01 136,600 10.26 9.35
06-10-09 10.34 10.40 10.30 29,900 10.40 9.48
06-10-06 10.35 10.50 10.29 66,000 10.40 9.48
06-10-05 10.39 10.50 10.23 69,200 10.43 9.51
06-10-04 10.10 10.42 10.10 89,400 10.40 9.48
06-10-03 10.25 10.30 10.08 181,900 10.10 9.21
06-10-02 10.43 10.52 10.26 133,900 10.28 9.37
Date Open High Low Vol Cls adjCls
06-09-29 10.62 10.62 10.38 155,900 10.47 9.54
06-09-28 10.45 10.65 10.45 91,100 10.58 9.64
06-09-27 10.31 10.41 10.30 64,300 10.41 9.49
06-09-26 10.07 10.41 10.07 86,600 10.36 9.44
06-09-25 9.90 10.10 9.80 34,000 10.05 9.16
06-09-22 9.95 10.04 9.80 60,100 9.86 8.99
06-09-21 10.10 10.15 9.89 78,900 10.00 9.12
06-09-20 10.15 10.20 9.95 94,200 10.05 9.16
06-09-19 10.32 10.33 9.72 89,500 10.09 9.20
Date Open High Low Vol Cls adjCls
06-09-18 10.32 10.35 10.26 52,100 10.28 9.37
06-09-15 10.48 10.61 10.34 456,000 10.36 9.44
06-09-14 10.16 10.43 10.16 105,100 10.34 9.43
06-09-13 10.26 10.39 10.21 121,300 10.25 9.34
06-09-12 10.10 10.30 9.88 136,400 10.25 9.34
06-09-11 9.81 10.09 9.74 65,000 10.04 9.15
06-09-08 9.55 9.89 9.53 87,400 9.85 8.98
06-09-07 9.47 9.70 9.40 65,200 9.50 8.66
06-09-06 9.65 9.97 9.54 69,900 9.55 8.70
Date Open High Low Vol Cls adjCls
06-09-05 9.74 9.79 9.63 66,700 9.74 8.88
06-09-01 9.45 9.76 9.41 142,400 9.76 8.90
06-08-31 9.54 9.68 9.40 113,500 9.42 8.59
06-08-30 9.64 9.67 9.48 56,000 9.50 8.66
06-08-29 9.62 9.66 9.37 76,500 9.66 8.81
06-08-28 9.55 9.69 9.42 63,400 9.60 8.75
06-08-25 9.59 9.63 9.46 63,100 9.54 8.70
06-08-24 9.71 9.75 9.58 70,300 9.65 8.80
06-08-23 9.80 9.91 9.63 66,000 9.64 8.79
Date Open High Low Vol Cls adjCls
06-08-22 9.70 9.85 9.68 52,800 9.76 8.90
06-08-21 9.85 9.85 9.68 52,100 9.71 8.85
06-08-18 9.91 9.98 9.75 54,000 9.92 9.04
06-08-17 9.66 9.99 9.63 40,300 9.83 8.96
06-08-16 9.80 9.98 9.55 125,000 9.72 8.86
06-08-15 9.28 9.76 9.27 110,200 9.68 8.82
06-08-14 9.30 9.57 9.13 84,500 9.17 8.36
06-08-11 8.98 9.24 8.96 79,700 9.18 8.37
06-08-10 8.85 9.13 8.77 74,700 9.04 8.24
Date Open High Low Vol Cls adjCls
06-08-09 9.10 9.10 8.77 109,900 8.90 8.11
06-08-08 9.44 9.47 8.91 93,100 9.01 8.21
06-08-07 9.27 9.51 9.13 175,000 9.38 8.55
06-08-04 9.72 10.21 9.27 229,700 9.30 8.48
06-08-03 9.88 9.98 9.50 94,900 9.58 8.73
06-08-02 10.06 10.13 9.38 190,700 10.01 9.12
06-08-01 10.05 10.11 9.74 88,000 9.95 9.07
06-07-31 10.10 10.18 9.95 100,400 10.16 9.26
06-07-28 9.60 10.11 9.55 164,700 10.06 9.17
Date Open High Low Vol Cls adjCls
06-07-27 9.69 9.73 9.35 121,400 9.58 8.73
06-07-26 10.03 10.05 9.56 127,000 9.67 8.81
06-07-25 9.98 10.33 9.86 107,600 10.09 9.20
06-07-24 9.45 9.98 9.44 281,000 9.97 9.09
06-07-21 9.80 9.82 9.35 68,300 9.35 8.52
06-07-20 10.04 10.14 9.81 125,900 9.84 8.97
06-07-19 10.05 10.06 9.80 135,700 10.01 9.12
06-07-18 10.01 10.09 9.80 124,900 10.01 9.12
06-07-17 9.89 10.09 9.89 165,400 10.00 9.12
Date Open High Low Vol Cls adjCls
06-07-14 10.03 10.04 9.91 149,900 9.91 9.03
06-07-13 10.35 10.42 9.96 142,600 10.05 9.16
06-07-12 10.16 10.56 10.15 235,200 10.38 9.46
06-07-11 10.12 10.35 9.84 119,400 10.20 9.30
06-07-10 10.19 10.49 10.06 110,800 10.18 9.28
06-07-07 10.45 10.76 10.10 191,900 10.18 9.28
06-07-06 11.08 11.10 10.26 316,800 10.53 9.60
06-07-05 11.12 11.25 10.80 211,200 11.04 10.06
06-07-03 10.97 11.25 10.79 80,200 11.25 10.25
Date Open High Low Vol Cls adjCls
06-06-30 11.39 11.42 11.01 375,700 11.01 10.04
06-06-29 11.19 11.35 10.99 158,100 11.33 10.33
06-06-28 11.24 11.24 10.99 124,800 11.08 10.10
06-06-27 11.13 11.34 11.06 137,500 11.18 10.19
06-06-26 10.94 11.15 10.91 108,800 11.07 10.09
06-06-23 10.92 10.97 10.63 82,600 10.86 9.90
06-06-22 10.88 10.99 10.74 234,000 10.96 9.99
06-06-21 10.54 11.00 10.54 102,200 10.88 9.92
06-06-20 10.60 10.77 10.50 75,600 10.55 9.62
Date Open High Low Vol Cls adjCls
06-06-19 11.05 11.05 10.44 161,600 10.59 9.65
06-06-16 10.86 11.25 10.86 482,600 10.99 10.02
06-06-15 10.59 11.04 10.59 100,600 10.96 9.99
06-06-14 10.43 10.51 10.03 137,300 10.51 9.58
06-06-13 10.55 11.05 10.37 121,100 10.40 9.48
06-06-12 10.71 10.75 10.35 83,500 10.57 9.63
06-06-09 10.83 11.33 10.55 79,700 10.72 9.77
06-06-08 10.34 10.95 10.24 1,301,200 10.80 9.84
06-06-07 10.52 10.77 10.40 106,200 10.41 9.49
Date Open High Low Vol Cls adjCls
06-06-06 10.52 10.66 10.39 91,500 10.48 9.55
06-06-05 10.55 10.69 10.40 139,400 10.53 9.60
06-06-02 11.09 11.19 10.45 172,800 10.60 9.66
06-06-01 10.91 11.00 10.58 94,100 10.98 10.01
06-05-31 10.76 11.02 10.58 132,100 10.95 9.98
06-05-30 10.77 10.77 10.42 68,600 10.49 9.56
06-05-26 10.73 11.08 10.59 41,600 10.83 9.87
06-05-25 10.55 10.70 10.36 77,000 10.63 9.69
06-05-24 10.40 10.61 10.14 124,900 10.40 9.48
Date Open High Low Vol Cls adjCls
06-05-23 11.33 11.33 10.12 215,300 10.43 9.51
06-05-22 10.29 11.34 10.05 545,700 11.27 10.27
06-05-19 10.02 10.43 10.00 204,200 10.36 9.44
06-05-18 10.30 10.30 9.89 190,500 9.96 9.08
06-05-17 10.10 10.32 10.03 62,400 10.29 9.38
06-05-16 10.23 10.44 10.12 105,900 10.16 9.26
06-05-15 10.32 10.83 10.16 113,200 10.21 9.31
06-05-12 10.53 10.65 10.30 90,300 10.40 9.48
06-05-11 10.75 10.98 10.54 104,500 10.60 9.66
Date Open High Low Vol Cls adjCls
06-05-10 10.86 10.86 10.71 116,300 10.76 9.81
06-05-09 10.80 10.97 10.76 33,400 10.92 9.95
06-05-08 10.75 11.06 10.72 106,100 10.80 9.84
06-05-05 10.87 11.00 10.51 189,800 10.78 9.83
06-05-04 10.60 11.00 10.58 163,200 10.78 9.83
06-05-03 10.55 10.94 10.09 119,400 10.67 9.73
06-05-02 10.64 10.77 10.43 269,200 10.48 9.55
06-05-01 11.25 11.28 10.66 169,600 10.67 9.73
06-04-28 11.22 11.25 10.75 180,500 11.16 10.17
Date Open High Low Vol Cls adjCls
06-04-27 10.94 11.34 10.89 233,900 11.31 10.31
06-04-26 10.72 11.39 10.72 209,700 11.03 10.05
06-04-25 10.56 10.97 10.49 114,300 10.89 9.93
06-04-24 10.75 10.90 10.58 75,100 10.58 9.64
06-04-21 11.04 11.23 10.71 95,700 10.80 9.84
06-04-20 11.10 11.30 10.82 120,600 11.06 10.08
06-04-19 11.02 11.13 10.93 90,500 11.11 10.13
06-04-18 10.99 11.16 10.90 286,400 11.02 10.04
06-04-17 10.88 11.30 10.77 235,800 11.12 10.14
Date Open High Low Vol Cls adjCls
06-04-13 10.45 10.97 10.26 712,800 10.91 9.94
06-04-12 11.16 11.22 10.95 288,200 11.01 10.04
06-04-11 11.74 11.92 11.16 280,800 11.19 10.20
06-04-10 11.79 11.89 11.67 112,200 11.80 10.76
06-04-07 12.25 12.40 11.80 131,000 11.83 10.78
06-04-06 12.40 12.40 12.18 66,100 12.23 11.15
06-04-05 12.58 12.58 12.23 153,400 12.45 11.35
06-04-04 12.00 12.54 11.98 156,500 12.47 11.37
06-04-03 12.02 12.27 11.85 127,000 12.03 10.97
Date Open High Low Vol Cls adjCls
06-03-31 12.22 12.22 11.85 50,400 12.03 10.97
06-03-30 12.12 12.25 12.03 51,900 12.16 11.08
06-03-29 12.30 12.30 12.03 79,500 12.15 11.07
06-03-28 12.45 12.52 12.18 130,200 12.29 11.20
06-03-27 12.33 12.45 12.08 27,500 12.40 11.30
06-03-24 12.33 12.36 12.15 110,900 12.35 11.26
06-03-23 12.15 12.29 12.02 86,200 12.25 11.17
06-03-22 12.19 12.24 11.77 95,400 12.20 11.12
06-03-21 12.22 12.33 12.04 80,300 12.15 11.07
Date Open High Low Vol Cls adjCls
06-03-20 11.88 12.35 11.88 70,600 12.27 11.18
06-03-17 12.02 12.02 11.65 435,900 11.88 10.83
06-03-16 12.06 12.08 11.88 46,700 11.93 10.87
06-03-15 12.05 12.18 11.75 191,100 11.97 10.91
06-03-14 11.99 12.24 11.79 607,400 11.99 10.93
06-03-13 12.07 12.17 11.97 739,000 12.04 10.97
06-03-10 12.01 12.06 11.72 188,900 12.05 10.98
06-03-09 12.57 12.65 12.03 671,100 12.06 10.99
06-03-08 12.50 12.65 11.98 111,700 12.59 11.48
Date Open High Low Vol Cls adjCls
06-03-07 12.94 12.96 12.50 621,300 12.51 11.40
06-03-06 13.00 13.33 12.92 65,400 13.01 11.86
06-03-03 13.27 13.32 12.78 126,000 12.90 11.76
06-03-02 13.68 13.73 13.12 140,100 13.34 12.16
06-03-01 13.15 13.77 13.09 95,400 13.68 12.47
06-02-28 13.32 13.50 12.91 169,800 13.15 11.99
06-02-27 12.68 13.48 12.68 63,800 13.45 12.26
06-02-24 12.63 13.01 12.48 41,600 12.74 11.61
06-02-23 12.67 13.30 12.46 69,200 12.65 11.53
Date Open High Low Vol Cls adjCls
06-02-22 12.60 12.72 12.48 71,400 12.70 11.58
06-02-21 12.80 12.80 12.37 187,800 12.55 11.44
06-02-17 12.77 13.05 12.48 44,000 12.81 11.68
06-02-16 12.82 12.90 12.50 168,900 12.67 11.55
06-02-15 13.00 13.00 12.60 219,900 12.79 11.66
06-02-14 13.11 13.18 12.65 211,400 12.97 11.82
06-02-13 13.05 13.13 12.68 229,000 13.09 11.93
06-02-10 12.47 13.40 12.25 259,100 13.09 11.93
06-02-09 12.58 13.15 12.39 388,000 12.50 11.39
Date Open High Low Vol Cls adjCls
06-02-08 11.94 12.94 11.94 113,600 12.48 11.38
06-02-07 12.20 12.78 12.01 100,100 12.08 11.01
06-02-06 12.47 12.47 12.03 135,400 12.25 11.17
06-02-03 12.27 13.30 12.18 75,800 12.53 11.42
06-02-02 12.55 12.70 12.10 165,600 12.40 11.30
06-02-01 13.00 13.07 12.22 204,300 12.61 11.49
06-01-31 12.92 13.31 12.79 98,500 12.90 11.76
06-01-30 12.51 13.37 12.40 227,700 12.92 11.78
06-01-27 11.96 12.58 11.96 222,500 12.53 11.42
Date Open High Low Vol Cls adjCls
06-01-26 11.54 12.00 11.31 166,500 11.99 10.93
06-01-25 11.49 11.49 11.29 126,400 11.45 10.44
06-01-24 11.24 11.48 11.18 47,500 11.43 10.42
06-01-23 11.06 11.50 10.95 42,300 11.20 10.21
06-01-20 11.33 11.33 11.00 62,700 11.10 10.12
06-01-19 11.13 11.45 10.98 44,100 11.24 10.25
06-01-18 11.09 11.26 10.94 62,000 11.10 10.12
06-01-17 11.73 11.73 11.04 96,700 11.21 10.22
06-01-13 11.78 11.91 11.75 75,300 11.75 10.71
Date Open High Low Vol Cls adjCls
06-01-12 11.79 11.89 11.51 136,500 11.86 10.81
06-01-11 11.96 12.00 11.69 151,100 12.00 10.94
06-01-10 11.58 12.27 11.57 236,300 12.04 10.97
06-01-09 11.12 11.65 11.12 185,800 11.64 10.61
06-01-06 11.13 11.28 10.46 343,900 11.18 10.19
06-01-05 11.31 11.38 11.02 97,500 11.07 10.09
06-01-04 11.30 11.50 11.11 111,000 11.36 10.35
06-01-03 11.43 11.48 10.86 119,400 11.22 10.23
05-12-30 10.95 11.49 10.85 187,100 11.43 10.42
Date Open High Low Vol Cls adjCls
05-12-29 10.82 10.97 10.52 194,900 10.87 9.91
05-12-28 10.80 10.97 10.73 52,800 10.91 9.94
05-12-27 11.00 11.06 10.67 140,000 10.70 9.75
05-12-23 11.03 11.30 10.93 84,800 10.98 10.01
05-12-22 10.75 11.41 10.51 111,200 11.09 10.11
05-12-21 10.90 10.90 10.60 65,400 10.64 9.70
05-12-20 10.82 10.96 10.73 113,400 10.85 9.89
05-12-19 11.12 11.15 10.77 245,500 10.90 9.94
05-12-16 10.96 11.22 10.65 235,700 11.14 10.15
Date Open High Low Vol Cls adjCls
05-12-15 11.15 11.22 10.91 50,900 11.04 10.06
05-12-14 11.17 11.33 10.82 83,700 11.24 10.25
05-12-13 11.31 11.36 11.04 509,400 11.14 10.15
05-12-12 11.58 11.86 11.07 371,100 11.40 10.39
05-12-09 11.48 11.79 11.43 86,800 11.63 10.60
05-12-08 11.32 11.57 10.92 116,000 11.47 10.46
05-12-07 11.46 11.55 11.09 140,000 11.32 10.32
05-12-06 11.72 11.86 11.32 107,300 11.38 10.37
05-12-05 11.68 11.75 11.19 80,800 11.60 10.57
Date Open High Low Vol Cls adjCls
05-12-02 11.56 11.78 11.30 84,100 11.76 10.72
05-12-01 12.40 12.40 11.60 218,100 11.65 10.62
05-11-30 12.22 12.27 11.82 120,300 12.21 11.13
05-11-29 12.27 12.37 11.97 131,600 12.20 11.12
05-11-28 12.45 12.60 11.84 169,600 12.30 11.21
05-11-25 12.43 12.67 12.20 48,300 12.45 11.35
05-11-23 12.02 12.45 11.90 120,200 12.27 11.18
05-11-22 11.91 12.49 11.82 72,500 12.05 10.98
05-11-21 11.83 12.12 11.65 70,400 12.00 10.94
Date Open High Low Vol Cls adjCls
05-11-18 11.33 11.93 11.07 103,400 11.90 10.85
05-11-17 11.18 11.41 10.87 85,800 11.15 10.16
05-11-16 11.68 11.68 10.85 139,700 11.13 10.15
05-11-15 11.91 12.05 11.54 38,300 11.69 10.66
05-11-14 12.10 12.30 11.81 107,800 12.00 10.94
05-11-11 11.89 12.10 11.56 95,700 12.07 11.00
05-11-10 11.88 12.15 11.52 134,500 11.97 10.91
05-11-09 11.94 12.05 11.83 136,100 11.94 10.88
05-11-08 12.33 12.33 12.00 69,900 12.00 10.94
Date Open High Low Vol Cls adjCls
05-11-07 12.11 12.75 12.01 100,200 12.39 11.29
05-11-04 12.61 12.65 11.89 156,300 12.05 10.98
05-11-03 12.31 12.63 12.22 98,300 12.63 11.51
05-11-02 11.89 12.50 11.76 109,100 12.15 11.07
05-11-01 12.28 12.50 11.53 204,200 11.96 10.90
05-10-31 12.36 12.53 12.24 128,300 12.34 11.25
05-10-28 12.06 12.34 11.90 108,700 12.34 11.25
05-10-27 12.31 12.37 11.93 102,600 12.01 10.95
05-10-26 12.37 12.60 12.21 204,200 12.36 11.27
Date Open High Low Vol Cls adjCls
05-10-25 12.49 12.52 12.10 45,600 12.40 11.30
05-10-24 12.30 12.80 12.30 190,800 12.54 11.43
05-10-21 12.11 12.50 12.10 76,600 12.25 11.17
05-10-20 12.53 12.53 11.80 54,400 12.05 10.98
05-10-19 11.55 12.50 10.90 141,400 12.47 11.37
05-10-18 11.68 11.84 11.55 38,000 11.55 10.53
05-10-17 11.92 12.05 11.68 113,400 11.74 10.70
05-10-14 12.35 12.35 11.56 85,400 12.00 10.94
05-10-13 12.19 12.36 11.88 91,000 12.20 11.12
Date Open High Low Vol Cls adjCls
05-10-12 12.66 12.85 12.11 81,100 12.30 11.21
05-10-11 12.37 12.97 12.37 116,400 12.72 11.59
05-10-10 12.37 12.54 12.27 46,500 12.28 11.19
05-10-07 12.47 12.56 12.39 104,500 12.44 11.34
05-10-06 12.45 12.72 12.25 106,500 12.44 11.34
05-10-05 12.69 12.90 12.15 187,400 12.44 11.34
05-10-04 13.17 13.22 12.74 150,200 12.79 11.66
05-10-03 13.55 13.55 13.12 126,100 13.14 11.98
05-09-30 13.83 13.96 13.35 202,200 13.60 12.40
Date Open High Low Vol Cls adjCls
05-09-29 14.10 14.16 13.17 115,700 14.01 12.77
05-09-28 13.53 14.55 13.18 189,300 14.09 12.84
05-09-27 13.33 13.60 13.25 274,600 13.43 12.24
05-09-26 13.22 13.70 13.22 157,700 13.33 12.15
05-09-23 12.85 13.38 12.78 188,200 13.13 11.97
05-09-22 12.10 13.15 12.06 215,500 12.76 11.63
05-09-21 12.07 12.36 12.06 128,400 12.21 11.13
05-09-20 12.09 12.23 11.95 148,500 12.16 11.08
05-09-19 11.67 12.23 11.67 171,700 12.05 10.98
Date Open High Low Vol Cls adjCls
05-09-16 12.25 12.29 11.41 250,100 11.74 10.70
05-09-15 11.21 11.24 11.13 48,800 11.24 10.25
05-09-14 11.77 11.77 11.07 115,700 11.20 10.21
05-09-13 12.20 12.23 11.51 124,000 11.76 10.72
05-09-12 11.40 12.47 11.40 133,700 12.20 11.12
05-09-09 11.31 11.43 10.98 63,700 11.34 10.34
05-09-08 11.18 11.48 11.04 58,100 11.30 10.30
05-09-07 11.26 11.65 10.88 67,200 11.22 10.23
05-09-06 11.02 11.37 11.02 55,500 11.29 10.29
Date Open High Low Vol Cls adjCls
05-09-02 11.01 11.09 11.00 22,700 11.07 10.09
05-09-01 11.19 11.41 11.03 95,600 11.05 10.07
05-08-31 11.14 11.25 10.84 141,800 11.19 10.20
05-08-30 11.38 11.38 11.00 57,600 11.14 10.15
05-08-29 10.92 11.39 10.91 64,400 11.38 10.37
05-08-26 10.95 11.49 10.91 96,000 11.01 10.04
05-08-25 10.48 11.16 10.48 183,500 11.01 10.04
05-08-24 10.07 10.54 10.03 129,800 10.50 9.57
05-08-23 10.13 10.20 9.95 122,900 10.12 9.22
Date Open High Low Vol Cls adjCls
05-08-22 10.16 10.24 9.95 74,200 10.06 9.17
05-08-19 9.94 10.16 9.90 67,800 10.06 9.17
05-08-18 9.89 10.14 9.87 47,900 9.99 9.11
05-08-17 9.92 10.09 9.85 42,200 9.99 9.11
05-08-16 10.34 10.34 9.92 129,300 10.00 9.12
05-08-15 10.07 10.36 9.96 85,600 10.36 9.44
05-08-12 9.96 10.13 9.81 67,900 10.04 9.15
05-08-11 10.27 10.33 9.87 129,200 10.00 9.12
05-08-10 10.89 11.00 10.02 168,000 10.28 9.37
Date Open High Low Vol Cls adjCls
05-08-09 10.27 11.08 10.07 168,000 10.84 9.88
05-08-08 10.03 10.35 10.03 148,500 10.22 9.32
05-08-05 10.60 10.66 10.55 78,000 10.57 9.63
05-08-04 10.81 10.81 10.56 64,900 10.56 9.63
05-08-03 10.67 11.02 10.53 97,700 10.84 9.88
05-08-02 10.73 10.76 10.60 121,500 10.76 9.81
05-08-01 10.98 11.01 10.75 127,900 10.76 9.81
05-07-29 10.79 11.00 10.79 61,000 10.95 9.98
05-07-28 10.94 11.18 10.73 80,000 10.86 9.90
Date Open High Low Vol Cls adjCls
05-07-27 10.95 11.18 10.56 101,000 10.99 10.02
05-07-26 11.02 11.13 10.76 116,600 10.92 9.95
05-07-25 11.29 11.29 10.95 55,800 11.02 10.04
05-07-22 11.06 11.42 11.02 67,100 11.39 10.38
05-07-21 11.43 11.47 10.94 93,500 11.06 10.08
05-07-20 10.91 11.48 10.88 143,200 11.43 10.42
05-07-19 11.09 11.09 10.74 126,400 10.97 10.00
05-07-18 10.86 11.08 10.71 123,500 10.95 9.98
05-07-15 10.75 11.00 10.60 178,700 10.87 9.91
Date Open High Low Vol Cls adjCls
05-07-14 10.99 11.25 10.89 181,100 10.89 9.93
05-07-13 11.10 11.10 10.82 64,300 10.86 9.90
05-07-12 11.33 11.39 10.97 123,900 11.05 10.07
05-07-11 10.60 11.96 10.51 494,300 11.30 10.30
05-07-08 10.41 10.58 10.38 460,200 10.54 9.61
05-07-07 10.77 10.89 10.20 345,200 10.52 9.59
05-07-06 10.75 11.04 10.74 238,000 10.89 9.93
05-07-05 10.92 11.16 10.76 118,100 10.85 9.89
05-07-01 11.33 11.33 10.90 161,000 11.02 10.04
Date Open High Low Vol Cls adjCls
05-06-30 11.25 11.44 11.03 273,100 11.30 10.30
05-06-29 11.50 11.72 10.79 496,000 11.37 10.36
05-06-28 11.53 11.60 11.11 244,900 11.50 10.48
05-06-27 11.64 11.64 11.40 280,900 11.51 10.49
05-06-24 11.50 11.67 10.51 1,340,700 11.58 10.56
05-06-23 11.77 11.77 11.42 1,232,600 11.50 10.48
05-06-22 11.49 11.73 11.42 385,500 11.65 10.62
05-06-21 11.34 11.52 11.30 181,400 11.45 10.44
05-06-20 11.64 11.64 11.26 52,100 11.33 10.33
Date Open High Low Vol Cls adjCls
05-06-17 11.48 11.60 11.35 198,200 11.36 10.35
05-06-16 11.04 11.58 10.91 142,700 11.55 10.53
05-06-15 11.66 11.70 10.86 108,100 11.17 10.18
05-06-14 10.67 11.50 10.57 413,500 11.43 10.42
05-06-13 10.22 10.71 10.22 244,200 10.60 9.66
05-06-10 10.04 10.43 10.03 189,300 10.20 9.30
05-06-09 10.04 10.09 9.84 115,700 10.09 9.20
05-06-08 10.18 10.18 9.86 45,700 9.93 9.05
05-06-07 10.33 10.36 10.19 129,100 10.24 9.33
Date Open High Low Vol Cls adjCls
05-06-06 10.18 10.31 9.87 129,800 10.30 9.39
05-06-03 10.05 10.43 10.00 117,000 10.28 9.37
05-06-02 9.83 10.06 9.71 135,700 10.06 9.17
05-06-01 9.88 10.00 9.49 329,100 9.83 8.96
05-05-31 10.48 10.48 9.74 194,200 10.00 9.12
05-05-27 10.32 10.69 10.10 148,900 10.35 9.43
05-05-26 10.40 10.47 10.30 154,200 10.44 9.52
05-05-25 10.88 10.90 10.28 237,700 10.42 9.50
05-05-24 10.84 11.00 10.57 126,400 10.85 9.89
Date Open High Low Vol Cls adjCls
05-05-23 9.83 11.10 9.83 249,100 10.73 9.78
05-05-20 10.16 10.16 9.77 130,900 9.90 9.02
05-05-19 10.20 10.48 10.00 101,900 10.10 9.21
05-05-18 10.39 10.90 9.93 211,000 10.20 9.30
05-05-17 10.32 10.51 10.07 174,500 10.50 9.57
05-05-16 10.20 10.43 9.49 398,400 10.30 9.39
05-05-13 10.49 10.55 10.22 65,600 10.22 9.32
05-05-12 10.64 10.77 10.22 212,900 10.52 9.59
05-05-11 11.00 11.00 10.67 274,900 10.79 9.84
Date Open High Low Vol Cls adjCls
05-05-10 11.10 11.10 10.93 311,000 11.00 10.03
05-05-09 11.11 11.25 10.48 619,900 11.10 10.12
05-05-06 10.89 11.23 10.71 555,200 11.23 10.24
05-05-05 11.07 11.50 10.93 586,100 11.00 10.03
05-05-04 11.75 11.75 10.65 977,200 11.30 10.30
05-05-03 12.17 12.69 12.17 198,700 12.43 11.33
05-05-02 12.32 12.57 11.92 137,700 12.23 11.15
05-04-29 12.44 12.44 12.00 159,700 12.26 11.18
05-04-28 12.10 12.57 12.05 130,500 12.09 11.02
Date Open High Low Vol Cls adjCls
05-04-27 12.02 12.22 11.86 157,100 12.10 11.03
05-04-26 12.49 12.50 12.00 237,200 12.05 10.98
05-04-25 12.85 13.00 12.27 192,600 12.45 11.35
05-04-22 13.59 13.59 12.76 963,100 12.76 11.63
05-04-21 13.22 13.68 13.20 155,600 13.60 12.40
05-04-20 13.80 13.80 13.21 117,900 13.21 12.04
05-04-19 14.15 14.15 13.81 152,000 13.87 12.64
05-04-18 13.82 14.35 13.42 217,300 13.84 12.62
05-04-15 13.61 13.61 13.30 131,100 13.52 12.32
Date Open High Low Vol Cls adjCls
05-04-14 13.28 13.93 12.99 171,100 13.60 12.40
05-04-13 12.50 13.37 12.50 162,200 13.02 11.87
05-04-12 12.25 12.69 12.10 99,100 12.56 11.45
05-04-11 12.00 12.72 12.00 70,700 12.25 11.17
05-04-08 12.00 12.13 11.94 153,800 11.96 10.90
05-04-07 12.10 12.18 11.75 81,900 12.04 10.97
05-04-06 12.09 12.25 11.98 90,100 12.00 10.94
05-04-05 12.79 12.80 12.14 110,200 12.14 11.07
05-04-04 13.03 13.03 12.10 93,900 12.76 11.63
Date Open High Low Vol Cls adjCls
05-04-01 12.09 12.99 11.88 344,000 12.93 11.79
05-03-31 9.51 11.45 9.51 438,300 11.17 10.18
05-03-30 9.70 9.91 9.18 176,400 9.64 8.79
05-03-29 10.20 10.38 9.75 47,000 9.88 9.01
05-03-28 10.26 10.44 10.02 81,200 10.26 9.35
05-03-24 10.48 10.58 10.28 70,400 10.41 9.49
05-03-23 10.77 10.86 10.39 38,500 10.50 9.57
05-03-22 10.59 11.10 10.58 29,400 10.92 9.95
05-03-21 10.92 11.09 10.60 56,400 10.70 9.75
Date Open High Low Vol Cls adjCls
05-03-18 10.82 11.15 10.82 49,400 10.94 9.97
05-03-17 11.00 11.17 10.86 43,900 10.95 9.98
05-03-16 10.89 11.18 10.86 178,700 11.00 10.03
05-03-15 11.31 11.31 10.90 64,600 10.99 10.02
05-03-14 11.00 11.25 10.94 113,700 11.20 10.21
05-03-11 11.13 11.45 10.72 41,600 11.04 10.06
05-03-10 11.06 11.42 11.06 70,100 11.22 10.23
05-03-09 10.98 11.08 10.66 79,800 11.06 10.08
05-03-08 11.34 11.69 10.93 65,300 11.11 10.13
Date Open High Low Vol Cls adjCls
05-03-07 11.50 11.56 11.33 22,400 11.40 10.39
05-03-04 11.35 11.60 11.35 33,600 11.43 10.42
05-03-03 11.79 11.99 11.39 96,700 11.43 10.42
05-03-02 12.00 12.01 11.88 44,100 12.00 10.94
05-03-01 12.15 12.15 11.95 78,200 12.00 10.94
05-02-28 12.57 12.57 11.80 84,500 11.82 10.77
05-02-25 12.45 12.60 12.05 59,000 12.48 11.38
05-02-24 12.75 12.81 12.21 72,700 12.64 11.52
05-02-23 13.14 13.14 12.81 25,600 12.81 11.68
Date Open High Low Vol Cls adjCls
05-02-22 13.30 13.30 12.85 95,600 13.00 11.85
05-02-18 13.13 13.68 13.12 57,200 13.16 12.00
05-02-17 13.88 14.05 12.79 149,500 12.94 11.80
05-02-16 13.45 13.75 13.20 101,700 13.70 12.49
05-02-15 12.10 13.32 12.10 213,300 13.05 11.90
05-02-14 12.55 12.55 12.04 83,800 12.20 11.12
05-02-11 12.73 12.73 12.40 89,300 12.48 11.38
05-02-10 12.79 13.00 12.40 221,300 12.50 11.39
05-02-09 12.60 12.88 11.42 451,900 11.97 10.91
Date Open High Low Vol Cls adjCls
05-02-08 11.31 11.90 11.25 216,400 11.35 10.35
05-02-07 11.25 12.15 11.25 227,800 11.40 10.39
05-02-04 11.99 12.45 10.83 778,700 11.50 10.48
05-02-03 13.60 13.60 12.09 256,200 12.09 11.02
05-02-02 13.95 13.97 13.62 34,800 13.82 12.60
05-02-01 13.86 14.25 13.85 87,500 13.96 12.72
05-01-31 14.10 14.41 13.87 71,500 13.98 12.74
05-01-28 14.15 14.40 14.15 29,700 14.23 12.97
05-01-27 14.25 14.50 14.16 19,100 14.22 12.96
Date Open High Low Vol Cls adjCls
05-01-26 14.58 14.63 14.15 33,700 14.35 13.08
05-01-25 14.22 14.49 14.10 78,800 14.40 13.13
05-01-24 14.15 15.27 14.10 32,900 14.10 12.85
05-01-21 14.46 14.77 13.61 111,200 14.54 13.25
05-01-20 14.70 14.87 14.40 70,900 14.68 13.38
05-01-19 15.10 15.10 14.75 19,400 14.93 13.61
05-01-18 15.35 15.45 14.94 64,200 14.99 13.66
05-01-14 14.95 15.33 14.95 35,500 15.20 13.86
05-01-13 15.50 15.74 14.97 54,100 15.08 13.75
Date Open High Low Vol Cls adjCls
05-01-12 15.80 15.93 15.41 45,200 15.88 14.47
05-01-11 15.50 16.01 15.39 128,500 15.92 14.51
05-01-10 15.50 16.00 15.06 39,300 15.50 14.13
05-01-07 15.25 16.18 15.22 55,000 15.50 14.13
05-01-06 15.50 15.73 15.12 44,000 15.28 13.93
05-01-05 15.42 16.41 15.29 121,500 15.60 14.22
05-01-04 16.15 16.27 15.30 178,100 15.56 14.18
05-01-03 16.75 17.15 15.94 87,400 15.95 14.54
04-12-31 17.13 17.13 16.71 47,500 17.01 15.50
Date Open High Low Vol Cls adjCls
04-12-30 16.94 17.18 16.81 27,600 17.18 15.66
04-12-29 16.75 17.20 16.55 86,500 16.76 15.28
04-12-28 17.05 17.05 16.50 48,200 16.91 15.41
04-12-27 17.19 17.31 16.32 58,400 16.98 15.48
04-12-23 16.99 17.32 16.86 106,800 17.19 15.67
04-12-22 17.15 17.15 16.75 50,100 16.94 15.44
04-12-21 16.05 17.46 16.05 123,500 16.97 15.47
04-12-20 16.25 16.85 15.85 134,400 16.12 14.69
04-12-17 16.24 16.96 15.72 485,700 15.93 14.52
Date Open High Low Vol Cls adjCls
04-12-16 17.03 17.25 15.67 339,100 16.09 14.67
04-12-15 18.25 18.38 17.05 511,400 17.21 15.69
04-12-14 19.40 19.90 17.95 319,600 18.29 16.67
04-12-13 20.16 20.37 19.25 66,500 19.40 17.68
04-12-10 20.20 20.84 20.05 209,100 20.41 18.60
04-12-09 19.45 20.40 18.85 142,900 20.00 18.23
04-12-08 19.40 19.68 18.70 82,500 19.40 17.68
04-12-07 20.99 21.00 18.54 414,200 19.44 17.72
04-12-06 21.66 22.07 20.44 147,000 20.50 18.69
Date Open High Low Vol Cls adjCls
04-12-03 21.65 22.87 21.08 222,000 21.44 19.54
04-12-02 20.00 22.47 20.00 486,600 21.64 19.73
04-12-01 19.89 20.10 19.25 317,000 20.04 18.27
04-11-30 20.43 20.76 19.51 282,900 19.60 17.87
04-11-29 21.70 21.75 19.71 317,800 20.23 18.44
04-11-26 21.15 21.25 20.90 61,100 21.00 19.14
04-11-24 21.50 21.56 20.25 182,600 21.05 19.19
04-11-23 22.85 22.85 20.65 436,800 21.19 19.32
04-11-22 21.13 22.99 21.08 290,400 22.22 20.25
Date Open High Low Vol Cls adjCls
04-11-19 20.80 21.75 19.49 597,300 21.50 19.60
04-11-18 21.81 21.99 20.51 273,900 20.84 19.00
04-11-17 21.80 23.25 21.80 442,500 22.00 20.05
04-11-16 22.19 22.47 20.95 457,500 22.20 20.24
04-11-15 21.65 23.10 20.59 638,900 21.61 19.70
04-11-12 22.15 22.50 21.00 580,900 21.40 19.51
04-11-11 20.70 24.41 20.37 1,757,100 21.00 19.14
04-11-10 18.35 21.24 18.02 709,500 20.15 18.37
04-11-09 18.74 19.60 17.32 521,600 18.57 16.93
Date Open High Low Vol Cls adjCls
04-11-08 17.13 18.88 16.50 1,113,400 18.70 17.05
04-11-05 12.75 17.61 12.75 8,150,300 17.49 15.94