Melco Crown Entertainment Limited (MPEL)

15.66
-0.47 (-3.08%)
Exchange
NMS
Day Range
14.58 - 15.18
52 Week Range
12.05 - 24.00
Open
15.02
Avg. Vol
2,891,870
Market Cap
7.98B
Short ratio
3.55
PE ratio
75.90
PEG Ratio
-4.09
Earnings Share
0.19

Melco Crown Entertainment Limited (MPEL) Historicals

Date Open High Low Vol Cls adjCls
16-04-29 15.02 15.18 14.58 4,164,100 14.80 14.80
16-04-28 15.00 15.59 15.00 2,319,500 15.27 15.27
16-04-27 14.90 15.30 14.85 3,036,700 15.20 15.20
16-04-26 14.78 15.05 14.68 2,521,000 15.03 15.03
16-04-25 15.41 15.47 14.60 4,254,500 14.67 14.67
16-04-22 15.53 16.03 15.28 3,047,600 15.48 15.48
16-04-21 16.14 16.15 15.34 6,103,800 15.53 15.53
16-04-20 16.40 16.81 16.37 1,983,000 16.73 16.73
16-04-19 16.51 16.84 16.42 2,239,500 16.69 16.69
Date Open High Low Vol Cls adjCls
16-04-18 16.46 16.64 16.32 1,477,300 16.40 16.40
16-04-15 16.66 16.75 16.34 1,694,900 16.60 16.60
16-04-14 16.89 17.12 16.56 2,463,000 16.67 16.67
16-04-13 16.00 17.08 15.95 4,879,500 16.99 16.99
16-04-12 15.63 16.08 15.57 2,468,100 15.91 15.91
16-04-11 15.80 16.13 15.54 1,816,800 15.56 15.56
16-04-08 16.13 16.34 15.67 2,467,700 15.68 15.68
16-04-07 15.80 16.48 15.80 4,358,800 15.87 15.87
16-04-06 15.67 15.79 15.30 2,475,700 15.59 15.59
Date Open High Low Vol Cls adjCls
16-04-05 15.68 15.92 15.52 2,689,900 15.62 15.62
16-04-04 16.02 16.20 15.91 2,346,300 15.94 15.94
16-04-01 16.22 16.48 15.92 2,621,000 16.33 16.33
16-03-31 16.85 16.99 16.51 3,088,200 16.51 16.51
16-03-30 17.04 17.18 16.81 2,176,400 16.95 16.95
16-03-29 16.54 17.17 16.27 3,849,100 16.69 16.69
16-03-28 16.60 16.68 16.20 1,975,700 16.37 16.37
16-03-24 16.29 16.69 16.02 1,944,500 16.59 16.59
16-03-23 16.98 16.98 16.48 1,762,000 16.53 16.53
Date Open High Low Vol Cls adjCls
16-03-22 16.94 17.15 16.77 2,087,800 16.85 16.85
16-03-21 17.17 17.44 16.96 2,031,800 17.08 17.08
16-03-18 17.00 18.00 16.95 5,291,300 17.27 17.27
16-03-17 16.24 16.70 16.00 2,691,900 16.55 16.55
16-03-16 15.46 16.06 15.42 1,815,400 16.00 16.00
16-03-15 15.70 15.95 15.20 1,781,500 15.48 15.48
16-03-14 15.65 16.02 15.47 2,487,100 15.82 15.82
16-03-11 15.33 15.73 15.20 2,073,100 15.56 15.56
16-03-10 15.61 15.63 14.80 2,107,700 15.08 15.08
Date Open High Low Vol Cls adjCls
16-03-09 14.96 15.40 14.82 1,820,500 15.18 15.18
16-03-08 15.33 15.47 14.66 2,962,700 14.67 14.67
16-03-07 15.70 15.87 15.32 3,906,300 15.53 15.53
16-03-04 16.60 16.63 15.98 2,497,700 16.10 16.10
16-03-03 16.23 16.70 16.16 2,698,600 16.63 16.63
16-03-02 16.85 16.86 16.02 4,445,900 16.35 16.35
16-03-01 16.14 16.84 16.03 4,399,100 16.69 16.69
16-02-29 15.90 15.94 15.63 3,162,200 15.79 15.79
16-02-26 15.76 16.06 15.73 2,650,900 15.94 15.94
Date Open High Low Vol Cls adjCls
16-02-25 15.84 16.17 15.59 2,635,600 15.99 15.35
16-02-24 15.28 16.01 15.20 3,411,200 15.90 15.26
16-02-23 16.17 16.40 15.73 3,410,200 15.89 15.25
16-02-22 15.91 16.56 15.90 3,982,100 16.32 15.66
16-02-19 15.40 16.02 15.17 3,176,700 15.60 14.97
16-02-18 16.07 16.25 14.90 4,290,900 15.39 14.77
16-02-17 15.05 15.90 14.81 4,371,700 15.75 15.12
16-02-16 14.37 15.36 13.71 4,576,500 15.16 14.55
16-02-12 13.18 14.27 13.15 4,462,800 14.18 13.61
Date Open High Low Vol Cls adjCls
16-02-11 12.16 12.92 12.05 2,841,700 12.80 12.28
16-02-10 12.34 13.17 12.34 2,160,200 12.69 12.18
16-02-09 12.51 12.89 12.09 2,775,000 12.32 11.82
16-02-08 13.25 13.38 12.46 2,370,400 12.72 12.21
16-02-05 13.89 14.17 13.36 1,826,500 13.46 12.92
16-02-04 14.16 14.47 13.59 2,026,600 14.08 13.51
16-02-03 13.82 14.08 13.09 2,541,400 13.99 13.43
16-02-02 14.56 14.63 13.65 2,699,100 13.77 13.22
16-02-01 15.36 15.36 14.43 3,068,700 14.84 14.24
Date Open High Low Vol Cls adjCls
16-01-29 14.94 15.31 14.88 2,571,400 15.24 14.63
16-01-28 14.71 15.17 14.52 4,942,100 14.79 14.19
16-01-27 13.82 14.84 13.73 4,204,000 14.50 13.92
16-01-26 13.29 13.76 13.12 3,321,500 13.67 13.12
16-01-25 13.95 14.04 13.38 2,720,200 13.40 12.86
16-01-22 14.20 14.27 13.70 2,081,900 13.92 13.36
16-01-21 13.36 13.68 13.13 4,297,800 13.47 12.93
16-01-20 13.73 13.87 12.89 4,438,100 13.46 12.92
16-01-19 14.50 14.75 13.95 2,518,200 14.31 13.73
Date Open High Low Vol Cls adjCls
16-01-15 13.96 14.44 13.79 3,382,600 14.23 13.66
16-01-14 14.00 14.31 13.58 2,735,300 14.24 13.67
16-01-13 14.80 14.96 13.93 2,471,200 14.03 13.46
16-01-12 14.62 14.76 14.31 2,509,500 14.65 14.06
16-01-11 14.57 15.02 14.29 3,125,600 14.49 13.91
16-01-08 14.96 15.20 13.99 3,625,900 14.15 13.58
16-01-07 14.92 15.05 14.35 5,063,900 14.37 13.79
16-01-06 16.58 16.72 15.90 2,959,100 15.96 15.32
16-01-05 16.57 17.12 16.14 3,772,700 16.93 16.25
Date Open High Low Vol Cls adjCls
16-01-04 16.32 16.69 15.90 2,248,100 16.67 16.00
15-12-31 16.88 17.10 16.65 1,182,600 16.80 16.12
15-12-30 16.98 17.07 16.69 979,900 16.85 16.17
15-12-29 17.09 17.39 16.73 1,649,900 17.10 16.41
15-12-28 17.25 17.30 16.44 1,448,300 16.87 16.19
15-12-24 17.48 17.58 17.24 1,027,600 17.45 16.75
15-12-23 16.63 17.50 16.52 2,575,600 17.46 16.76
15-12-22 16.83 17.07 16.16 1,805,800 16.56 15.89
15-12-21 16.29 16.52 16.14 1,756,200 16.50 15.84
Date Open High Low Vol Cls adjCls
15-12-18 15.95 16.35 15.75 2,962,400 16.32 15.66
15-12-17 16.47 16.48 15.47 2,464,900 15.83 15.19
15-12-16 15.88 16.53 15.88 4,492,600 16.48 15.82
15-12-15 15.49 16.15 15.33 2,453,100 15.57 14.94
15-12-14 15.07 15.54 14.71 3,882,000 15.20 14.59
15-12-11 15.48 15.68 14.89 4,226,200 15.14 14.53
15-12-10 16.09 16.39 15.51 4,316,100 15.64 15.01
15-12-09 16.15 16.75 15.86 3,552,300 16.05 15.40
15-12-08 15.31 15.76 15.15 2,650,400 15.65 15.02
Date Open High Low Vol Cls adjCls
15-12-07 15.71 15.87 15.47 1,576,300 15.69 15.06
15-12-04 15.98 16.04 15.42 2,164,700 15.72 15.09
15-12-03 16.79 16.80 15.76 3,049,000 15.99 15.35
15-12-02 16.24 17.19 16.24 3,612,400 16.57 15.90
15-12-01 16.51 16.75 15.79 4,152,400 16.34 15.68
15-11-30 15.68 16.67 15.66 14,490,900 16.25 15.60
15-11-27 16.20 16.20 15.51 2,239,800 15.75 15.12
15-11-25 16.26 16.39 16.04 2,815,200 16.29 15.63
15-11-24 16.28 16.38 16.00 4,333,500 16.19 15.54
Date Open High Low Vol Cls adjCls
15-11-23 15.95 16.61 15.87 4,527,300 16.39 15.73
15-11-20 16.41 16.68 15.66 3,483,300 16.10 15.45
15-11-19 16.65 16.81 16.33 2,867,900 16.38 15.72
15-11-18 16.51 16.78 16.12 3,735,600 16.65 15.98
15-11-17 16.86 17.14 16.24 3,706,000 16.45 15.79
15-11-16 17.13 17.33 16.43 3,003,500 17.24 16.55
15-11-13 17.17 17.80 17.01 3,246,100 17.15 16.46
15-11-12 17.73 18.06 17.38 2,937,800 17.39 16.67
15-11-11 18.15 18.22 17.36 2,472,400 17.74 17.01
Date Open High Low Vol Cls adjCls
15-11-10 17.45 18.13 17.37 3,138,800 18.08 17.33
15-11-09 18.48 18.53 17.03 6,522,000 17.66 16.93
15-11-06 18.76 19.00 18.56 3,272,500 18.95 18.17
15-11-05 19.12 19.43 18.60 2,545,800 19.01 18.23
15-11-04 20.00 20.23 19.20 4,826,400 19.37 18.57
15-11-03 19.25 20.13 18.81 4,284,500 19.99 19.17
15-11-02 18.97 19.55 18.75 3,951,100 19.30 18.50
15-10-30 18.07 18.89 18.07 2,414,800 18.73 17.96
15-10-29 18.39 18.88 18.08 3,065,000 18.40 17.64
Date Open High Low Vol Cls adjCls
15-10-28 17.61 18.00 17.52 2,398,600 17.96 17.22
15-10-27 17.66 18.19 17.36 3,056,600 17.51 16.79
15-10-26 18.27 18.39 17.61 2,662,400 17.83 17.09
15-10-23 17.50 18.63 17.41 4,520,900 18.39 17.63
15-10-22 17.40 17.56 16.93 2,971,500 17.11 16.40
15-10-21 17.27 17.43 16.97 2,659,800 17.14 16.43
15-10-20 17.66 18.00 17.13 2,694,100 17.30 16.59
15-10-19 17.97 18.00 17.11 3,587,500 17.44 16.72
15-10-16 17.36 18.64 17.34 3,433,700 18.40 17.64
Date Open High Low Vol Cls adjCls
15-10-15 19.14 19.39 17.82 5,802,100 18.15 17.40
15-10-14 17.85 18.20 17.70 3,468,100 17.95 17.21
15-10-13 17.65 18.62 17.54 4,345,700 18.07 17.32
15-10-12 17.63 17.90 17.33 3,785,900 17.47 16.75
15-10-09 18.07 18.35 17.25 3,848,400 17.46 16.74
15-10-08 18.27 18.33 17.60 5,230,400 18.02 17.28
15-10-07 17.71 18.62 17.52 7,655,500 18.49 17.73
15-10-06 16.96 17.40 16.77 2,877,000 17.24 16.53
15-10-05 15.75 17.27 15.69 7,840,900 16.92 16.22
Date Open High Low Vol Cls adjCls
15-10-02 14.22 15.80 14.15 7,172,200 15.51 14.87
15-10-01 13.75 13.90 13.37 3,026,700 13.62 13.06
15-09-30 13.60 13.91 13.44 3,672,900 13.76 13.19
15-09-29 14.00 14.00 12.80 6,151,400 13.58 13.02
15-09-28 14.93 15.23 14.05 4,894,600 14.30 13.71
15-09-25 15.69 15.88 15.07 4,509,600 15.12 14.50
15-09-24 15.80 15.91 15.27 4,502,400 15.58 14.94
15-09-23 16.51 16.53 15.80 3,610,500 15.94 15.28
15-09-22 17.00 17.00 16.48 3,157,300 16.68 15.99
Date Open High Low Vol Cls adjCls
15-09-21 17.44 17.82 17.25 2,479,100 17.40 16.68
15-09-18 18.00 18.46 17.70 3,296,200 17.75 17.02
15-09-17 18.13 18.70 18.04 3,418,100 18.40 17.64
15-09-16 17.40 18.60 17.39 4,326,400 18.23 17.48
15-09-15 16.99 17.41 16.90 2,073,400 17.33 16.61
15-09-14 16.88 17.12 16.53 1,938,200 16.97 16.27
15-09-11 16.34 16.90 16.34 2,653,600 16.88 16.18
15-09-10 17.01 17.09 16.35 4,257,300 16.46 15.78
15-09-09 17.50 17.85 17.23 2,951,600 17.28 16.57
Date Open High Low Vol Cls adjCls
15-09-08 17.37 17.70 16.96 2,863,500 17.26 16.55
15-09-04 16.92 17.23 16.75 1,669,600 16.91 16.21
15-09-03 17.06 17.24 16.84 3,123,800 17.16 16.45
15-09-02 16.92 17.31 16.82 4,324,200 16.94 16.24
15-09-01 17.42 17.50 16.75 3,738,800 16.92 16.22
15-08-31 18.00 18.01 17.34 4,843,800 17.62 16.89
15-08-28 18.05 18.53 17.99 2,273,300 18.22 17.47
15-08-27 18.00 18.67 17.90 5,485,900 18.43 17.67
15-08-26 18.17 18.24 16.92 4,502,600 17.40 16.68
Date Open High Low Vol Cls adjCls
15-08-25 18.35 18.89 17.98 6,219,300 17.98 17.24
15-08-24 16.56 17.90 16.50 7,222,800 17.81 17.08
15-08-21 19.16 19.48 18.75 4,180,300 18.97 18.19
15-08-20 20.37 20.43 19.39 3,921,400 19.52 18.71
15-08-19 20.82 21.08 20.47 2,854,600 20.62 19.77
15-08-18 21.55 21.57 21.09 2,045,700 21.10 20.23
15-08-17 21.70 21.79 21.32 1,949,900 21.75 20.85
15-08-14 21.79 22.54 21.67 2,424,900 21.94 21.03
15-08-13 21.59 22.22 21.43 2,574,200 21.66 20.77
Date Open High Low Vol Cls adjCls
15-08-12 22.34 22.37 21.18 5,216,000 21.81 20.90
15-08-11 23.20 23.29 22.78 3,934,200 22.98 22.02
15-08-10 23.99 24.00 23.08 3,240,500 23.64 22.65
15-08-07 22.15 23.50 21.73 4,766,400 23.35 22.37
15-08-06 21.06 22.70 20.72 5,227,700 22.31 21.38
15-08-05 21.00 21.67 20.83 3,464,600 21.49 20.59
15-08-04 20.31 21.07 20.29 3,044,800 20.68 19.81
15-08-03 20.54 20.65 19.82 2,272,400 20.17 19.33
15-07-31 21.00 21.00 20.52 1,876,800 20.63 19.77
Date Open High Low Vol Cls adjCls
15-07-30 19.94 20.95 19.94 3,017,300 20.93 20.05
15-07-29 20.17 20.58 19.91 1,665,100 19.95 19.12
15-07-28 19.88 20.00 19.46 2,529,400 19.80 18.97
15-07-27 20.12 20.24 19.65 2,735,800 19.89 19.06
15-07-24 21.04 21.22 20.36 2,703,200 20.47 19.61
15-07-23 21.52 21.68 21.00 4,510,400 21.19 20.30
15-07-22 20.29 20.97 20.15 2,525,900 20.72 19.85
15-07-21 20.55 21.14 20.47 2,406,000 20.49 19.63
15-07-20 20.77 20.90 20.38 1,901,400 20.38 19.53
Date Open High Low Vol Cls adjCls
15-07-17 21.23 21.25 20.73 2,779,900 20.77 19.90
15-07-16 21.40 21.59 21.16 1,403,800 21.30 20.41
15-07-15 21.88 22.05 21.20 3,558,500 21.25 20.36
15-07-14 21.91 22.25 21.76 3,156,900 22.00 21.08
15-07-13 21.85 22.36 21.80 4,477,300 21.91 20.99
15-07-10 21.33 21.50 20.73 3,130,600 20.97 20.09
15-07-09 20.85 21.60 20.80 4,314,100 20.91 20.04
15-07-08 20.74 20.99 20.11 4,458,200 20.15 19.31
15-07-07 20.04 21.49 19.62 5,204,400 21.46 20.56
Date Open High Low Vol Cls adjCls
15-07-06 20.30 20.92 19.91 5,002,500 19.97 19.13
15-07-02 20.91 21.33 20.50 5,112,700 20.63 19.77
15-07-01 19.95 21.49 19.85 9,228,700 20.45 19.59
15-06-30 18.48 19.89 18.40 13,686,100 19.63 18.81
15-06-29 17.98 18.17 17.82 6,560,600 17.90 17.15
15-06-26 19.07 19.13 18.54 5,349,300 18.60 17.82
15-06-25 19.08 19.22 18.98 2,424,100 19.17 18.37
15-06-24 19.61 19.66 19.12 2,848,500 19.21 18.41
15-06-23 19.30 19.90 19.17 2,887,300 19.55 18.73
Date Open High Low Vol Cls adjCls
15-06-22 19.58 19.66 19.18 3,506,200 19.36 18.55
15-06-19 19.86 19.95 19.44 3,026,000 19.48 18.66
15-06-18 19.85 20.15 19.72 1,986,100 19.95 19.12
15-06-17 19.85 19.93 19.51 2,823,200 19.80 18.97
15-06-16 19.58 20.05 19.51 2,267,300 19.75 18.92
15-06-15 19.62 20.19 19.47 4,179,200 19.87 19.04
15-06-12 19.94 19.94 19.31 4,410,900 19.69 18.87
15-06-11 19.81 20.07 19.49 3,102,400 19.97 19.13
15-06-10 19.77 20.03 19.54 2,259,900 19.92 19.09
Date Open High Low Vol Cls adjCls
15-06-09 19.57 20.30 19.55 3,206,000 19.69 18.87
15-06-08 20.20 20.27 19.80 4,956,900 19.99 19.15
15-06-05 21.25 21.25 20.61 3,080,300 20.95 20.07
15-06-04 20.21 21.36 20.11 9,844,700 20.96 20.08
15-06-03 19.58 20.05 19.41 4,840,700 19.70 18.88
15-06-02 19.25 19.67 19.21 2,439,000 19.41 18.60
15-06-01 19.13 19.40 19.01 3,513,800 19.28 18.47
15-05-29 19.15 19.55 19.10 3,144,900 19.34 18.53
15-05-28 19.24 19.55 19.09 2,994,200 19.44 18.63
Date Open High Low Vol Cls adjCls
15-05-27 18.77 19.36 18.76 2,549,100 19.30 18.49
15-05-26 18.96 19.06 18.81 2,941,100 18.93 18.14
15-05-22 19.30 19.55 19.18 1,959,700 19.21 18.41
15-05-21 19.16 19.41 18.96 2,814,400 19.32 18.51
15-05-20 18.85 19.41 18.85 3,287,800 19.02 18.19
15-05-19 18.94 18.97 18.60 2,164,300 18.70 17.89
15-05-18 18.83 19.00 18.58 3,198,100 18.77 17.95
15-05-15 19.02 19.27 18.96 2,319,500 19.04 18.21
15-05-14 19.09 19.20 18.71 4,142,200 19.01 18.18
Date Open High Low Vol Cls adjCls
15-05-13 19.72 19.97 18.90 5,115,600 19.01 18.18
15-05-12 19.80 20.01 19.70 3,351,300 19.78 18.92
15-05-11 20.41 20.70 19.69 5,234,100 19.76 18.90
15-05-08 20.25 20.92 20.25 3,376,300 20.57 19.67
15-05-07 19.67 20.47 19.65 4,914,600 20.02 19.15
15-05-06 20.28 20.38 19.39 4,725,600 19.75 18.89
15-05-05 20.77 21.02 20.27 2,688,200 20.36 19.47
15-05-04 20.99 21.46 20.74 3,438,800 20.79 19.88
15-05-01 20.87 20.89 20.59 2,169,000 20.76 19.86
Date Open High Low Vol Cls adjCls
15-04-30 20.53 20.81 20.34 3,914,800 20.42 19.53
15-04-29 21.15 21.18 20.52 6,205,500 20.75 19.85
15-04-28 21.51 22.10 21.49 4,113,100 21.96 21.00
15-04-27 22.41 22.49 21.69 2,531,000 21.76 20.81
15-04-24 21.85 22.23 21.85 2,967,100 21.99 21.03
15-04-23 21.71 22.20 21.36 2,915,100 21.92 20.97
15-04-22 21.79 22.35 21.79 2,407,400 22.14 21.18
15-04-21 22.40 22.55 21.95 3,178,300 22.02 21.06
15-04-20 22.67 22.67 22.16 2,021,400 22.25 21.28
Date Open High Low Vol Cls adjCls
15-04-17 22.24 22.61 21.79 3,545,800 22.03 21.07
15-04-16 22.99 23.14 22.51 2,539,000 22.53 21.55
15-04-15 22.26 23.11 22.11 3,977,900 22.88 21.88
15-04-14 23.05 23.14 22.58 5,656,000 22.68 21.69
15-04-13 24.26 24.34 23.49 2,824,100 23.82 22.78
15-04-10 24.59 25.01 24.35 4,751,600 24.65 23.58
15-04-09 24.10 25.12 23.85 6,804,600 25.08 23.99
15-04-08 23.15 23.83 22.90 4,056,600 23.58 22.55
15-04-07 23.63 23.94 22.96 2,558,100 23.02 22.02
Date Open High Low Vol Cls adjCls
15-04-06 23.03 23.75 22.86 3,162,300 23.54 22.51
15-04-02 22.11 23.27 22.08 5,871,500 23.10 22.09
15-04-01 21.71 22.07 21.21 3,903,900 21.96 21.00
15-03-31 21.68 22.23 21.34 2,346,900 21.46 20.53
15-03-30 21.48 21.80 20.95 3,789,700 21.73 20.78
15-03-27 22.14 22.24 21.65 3,028,500 21.70 20.75
15-03-26 22.47 22.66 21.93 2,608,700 22.19 21.22
15-03-25 22.90 22.90 22.60 2,387,900 22.67 21.68
15-03-24 22.74 23.25 22.56 2,085,800 22.94 21.94
Date Open High Low Vol Cls adjCls
15-03-23 23.08 23.32 22.32 3,348,800 22.74 21.75
15-03-20 23.07 23.18 22.74 4,323,800 23.00 22.00
15-03-19 22.24 23.13 22.15 5,744,600 22.88 21.88
15-03-18 21.08 21.95 20.95 3,269,200 21.88 20.93
15-03-17 21.15 21.49 20.92 4,684,500 21.33 20.40
15-03-16 20.77 21.10 20.40 4,687,300 21.03 20.11
15-03-13 21.13 21.51 20.96 2,561,400 21.40 20.47
15-03-12 20.92 21.45 20.90 3,882,600 21.34 20.41
15-03-11 21.27 21.42 20.73 2,920,200 20.83 19.92
Date Open High Low Vol Cls adjCls
15-03-10 21.55 21.74 21.07 6,305,400 21.25 20.32
15-03-09 23.20 23.28 21.97 5,068,100 22.11 21.15
15-03-06 24.00 24.09 22.91 4,832,700 23.07 22.07
15-03-05 24.78 25.16 24.01 3,907,500 24.17 23.12
15-03-04 24.18 24.99 24.16 2,811,700 24.94 23.85
15-03-03 24.21 25.11 24.07 4,568,200 24.93 23.84
15-03-02 23.97 24.66 23.94 2,699,500 24.17 23.12
15-02-27 24.47 24.47 23.79 3,210,700 24.02 22.93
15-02-26 24.28 24.62 23.90 5,068,000 24.25 23.14
Date Open High Low Vol Cls adjCls
15-02-25 23.99 24.44 23.63 6,521,500 24.36 23.25
15-02-24 26.36 26.38 24.92 5,788,400 25.13 23.98
15-02-23 26.97 27.39 26.79 4,356,900 27.11 25.87
15-02-20 28.06 28.15 27.03 3,057,300 27.46 26.21
15-02-19 28.09 28.17 27.83 2,204,900 28.01 26.73
15-02-18 27.50 28.04 27.30 2,215,800 27.98 26.70
15-02-17 27.50 27.99 27.30 2,982,300 27.70 26.44
15-02-13 26.77 27.73 26.61 3,802,000 27.54 26.28
15-02-12 25.41 27.35 25.11 4,711,700 26.76 25.54
Date Open High Low Vol Cls adjCls
15-02-11 26.23 26.23 25.55 2,518,700 25.86 24.68
15-02-10 25.25 26.23 25.19 3,818,900 26.07 24.88
15-02-09 24.80 25.23 24.61 1,037,000 25.13 23.98
15-02-06 25.63 25.94 25.06 1,919,200 25.11 23.97
15-02-05 25.18 25.65 24.96 2,389,900 25.63 24.46
15-02-04 25.50 25.59 24.86 2,752,400 24.94 23.80
15-02-03 24.69 25.69 24.69 2,900,600 25.60 24.43
15-02-02 23.78 24.66 23.75 2,845,900 24.64 23.52
15-01-30 24.05 24.48 23.92 3,414,100 24.00 22.91
Date Open High Low Vol Cls adjCls
15-01-29 24.78 24.83 24.09 3,629,700 24.53 23.41
15-01-28 25.02 25.08 24.53 4,552,500 24.81 23.68
15-01-27 24.17 25.57 24.11 5,497,200 24.93 23.79
15-01-26 23.41 24.59 23.33 3,634,100 24.40 23.29
15-01-23 22.69 23.11 22.63 2,889,300 22.96 21.91
15-01-22 22.15 23.08 22.15 3,550,300 22.97 21.92
15-01-21 21.70 22.25 21.70 4,203,200 21.99 20.99
15-01-20 22.49 22.49 21.71 7,724,900 21.84 20.84
15-01-16 23.02 23.07 22.44 5,762,000 22.51 21.48
Date Open High Low Vol Cls adjCls
15-01-15 23.94 24.10 22.98 3,591,200 23.30 22.24
15-01-14 23.50 23.83 23.17 2,174,700 23.65 22.57
15-01-13 24.35 24.66 23.63 4,921,700 23.89 22.80
15-01-12 24.37 24.37 23.86 1,991,700 24.14 23.04
15-01-09 24.26 24.64 24.03 2,163,500 24.42 23.31
15-01-08 23.90 24.59 23.85 2,802,100 24.35 23.24
15-01-07 23.50 23.88 23.38 3,949,500 23.78 22.70
15-01-06 23.43 23.48 22.30 4,990,400 23.03 21.98
15-01-05 24.13 24.16 23.65 3,188,800 23.76 22.68
Date Open High Low Vol Cls adjCls
15-01-02 25.18 25.25 23.73 4,279,000 24.16 23.06
14-12-31 25.40 25.74 25.37 3,493,200 25.40 24.24
14-12-30 25.67 25.85 25.27 3,537,500 25.53 24.37
14-12-29 24.80 25.85 24.63 5,525,700 25.67 24.50
14-12-26 25.39 26.16 24.97 3,038,800 25.05 23.91
14-12-24 24.63 25.14 24.57 1,786,000 24.81 23.68
14-12-23 23.89 24.90 23.64 5,262,900 24.61 23.49
14-12-22 23.95 24.08 23.71 2,953,500 23.88 22.79
14-12-19 23.31 24.03 23.31 6,122,100 23.93 22.84
Date Open High Low Vol Cls adjCls
14-12-18 22.60 23.26 22.47 5,314,400 23.00 21.95
14-12-17 21.58 22.22 21.04 9,258,800 22.10 21.09
14-12-16 22.90 23.11 22.18 6,697,900 22.21 21.20
14-12-15 23.45 23.81 23.13 3,548,100 23.15 22.09
14-12-12 23.68 24.00 23.35 2,824,000 23.39 22.32
14-12-11 23.01 24.04 22.93 5,217,300 23.78 22.70
14-12-10 24.39 24.48 22.87 5,827,100 22.99 21.94
14-12-09 23.83 24.23 23.56 4,275,300 24.14 23.04
14-12-08 24.97 24.97 23.93 4,468,000 24.21 23.11
Date Open High Low Vol Cls adjCls
14-12-05 24.85 25.14 24.85 4,270,200 25.11 23.97
14-12-04 24.60 25.06 24.59 6,100,900 25.00 23.86
14-12-03 24.10 24.96 24.04 4,122,800 24.85 23.72
14-12-02 25.06 25.27 24.44 4,220,100 24.45 23.34
14-12-01 25.27 25.72 24.86 3,578,300 25.02 23.88
14-11-28 25.71 25.90 25.34 1,363,900 25.88 24.70
14-11-26 25.43 25.80 25.21 1,416,500 25.55 24.39
14-11-25 26.27 26.60 25.56 2,444,500 25.69 24.52
14-11-24 26.05 26.35 25.95 2,849,000 26.31 25.11
Date Open High Low Vol Cls adjCls
14-11-21 26.00 26.86 26.00 5,837,900 26.11 24.92
14-11-20 24.80 25.41 24.65 2,512,400 25.14 23.99
14-11-19 25.99 26.00 24.91 2,381,300 24.96 23.75
14-11-18 25.59 25.75 25.07 3,052,500 25.59 24.35
14-11-17 26.10 26.14 25.77 2,508,500 25.97 24.71
14-11-14 26.33 26.75 26.07 2,571,800 26.53 25.25
14-11-13 26.03 26.38 26.01 3,160,800 26.26 24.99
14-11-12 25.69 26.03 25.68 2,468,400 26.00 24.74
14-11-11 25.25 26.10 25.22 4,811,700 26.03 24.77
Date Open High Low Vol Cls adjCls
14-11-10 24.50 25.55 24.50 4,043,200 25.19 23.97
14-11-07 24.32 25.08 24.32 3,425,000 24.77 23.57
14-11-06 24.94 25.23 24.32 5,897,200 24.68 23.49
14-11-05 24.26 24.59 24.10 7,319,700 24.39 23.21
14-11-04 26.15 26.25 24.82 5,285,200 25.47 24.24
14-11-03 27.11 27.12 26.44 3,115,600 26.57 25.29
14-10-31 26.81 27.19 26.80 4,019,900 27.14 25.83
14-10-30 25.66 26.40 25.66 2,854,400 26.36 25.09
14-10-29 26.00 26.45 25.95 4,164,600 26.15 24.89
Date Open High Low Vol Cls adjCls
14-10-28 25.33 25.59 24.82 2,473,200 25.54 24.31
14-10-27 25.35 25.42 24.95 1,828,500 25.16 23.94
14-10-24 25.47 25.85 25.29 1,436,200 25.62 24.38
14-10-23 25.68 25.97 25.34 2,049,300 25.62 24.38
14-10-22 25.95 26.48 25.50 2,798,200 25.58 24.34
14-10-21 25.62 25.93 25.29 3,718,900 25.93 24.68
14-10-20 25.46 25.93 25.30 2,523,700 25.55 24.31
14-10-17 25.47 26.10 25.42 3,893,100 25.49 24.26
14-10-16 23.56 25.36 23.55 6,255,200 25.11 23.90
Date Open High Low Vol Cls adjCls
14-10-15 23.57 24.39 23.50 3,548,200 24.11 22.94
14-10-14 23.75 24.50 23.70 5,198,100 24.01 22.85
14-10-13 24.55 24.87 23.75 3,813,500 23.76 22.61
14-10-10 24.92 25.29 24.60 2,341,800 24.64 23.45
14-10-09 25.89 26.11 25.16 4,177,500 25.18 23.96
14-10-08 25.31 26.23 24.94 4,997,000 25.89 24.64
14-10-07 24.86 25.50 24.76 3,989,700 25.10 23.89
14-10-06 25.81 26.26 25.58 4,683,700 25.62 24.38
14-10-03 24.70 25.07 24.34 3,979,400 24.80 23.60
Date Open High Low Vol Cls adjCls
14-10-02 25.40 25.65 24.15 7,459,600 24.81 23.61
14-10-01 25.75 25.92 25.05 6,430,300 25.43 24.20
14-09-30 25.80 27.33 24.77 12,905,400 26.29 25.02
14-09-29 26.35 26.35 25.70 4,360,100 25.73 24.49
14-09-26 26.51 26.89 26.47 4,683,000 26.50 25.22
14-09-25 26.60 26.81 26.08 4,215,200 26.11 24.85
14-09-24 26.53 27.14 26.53 4,839,300 26.88 25.58
14-09-23 26.13 26.66 26.02 4,825,300 26.56 25.28
14-09-22 26.64 26.76 26.06 5,386,300 26.42 25.14
Date Open High Low Vol Cls adjCls
14-09-19 27.72 28.08 26.77 4,447,600 27.06 25.75
14-09-18 27.04 28.06 26.89 5,966,600 27.36 26.04
14-09-17 25.81 27.02 25.75 8,681,200 26.72 25.43
14-09-16 26.25 26.42 25.58 16,211,500 26.37 25.10
14-09-15 27.45 27.62 26.61 4,987,100 27.08 25.77
14-09-12 28.05 28.09 27.62 2,486,800 27.75 26.41
14-09-11 27.57 28.49 27.56 3,286,900 27.98 26.63
14-09-10 27.83 27.86 27.44 5,419,000 27.79 26.45
14-09-09 27.87 28.22 27.82 3,874,800 28.03 26.68
Date Open High Low Vol Cls adjCls
14-09-08 28.00 28.29 27.89 6,310,100 28.08 26.72
14-09-05 28.08 28.11 27.66 3,105,600 28.11 26.75
14-09-04 27.30 28.29 27.23 7,031,700 27.90 26.55
14-09-03 27.50 27.92 27.06 3,297,000 27.29 25.97
14-09-02 27.94 27.94 26.28 10,432,100 27.32 26.00
14-08-29 28.61 28.63 28.02 3,427,700 28.36 26.99
14-08-28 28.53 28.84 28.17 2,519,200 28.68 27.29
14-08-27 28.78 28.88 28.53 1,844,100 28.71 27.32
14-08-26 28.92 29.05 28.52 2,885,200 28.78 27.39
Date Open High Low Vol Cls adjCls
14-08-25 29.08 29.12 28.61 2,567,300 28.70 27.31
14-08-22 28.82 29.08 28.62 2,799,300 29.08 27.67
14-08-21 29.18 29.44 29.00 1,882,600 29.03 27.63
14-08-20 29.23 29.40 29.06 2,152,500 29.33 27.84
14-08-19 29.66 29.84 29.26 3,034,100 29.39 27.90
14-08-18 28.98 29.44 28.90 3,165,600 29.37 27.88
14-08-15 29.80 29.90 28.73 4,313,900 29.17 27.69
14-08-14 29.56 29.97 29.53 2,535,800 29.78 28.27
14-08-13 28.69 29.58 28.69 4,005,100 29.38 27.89
Date Open High Low Vol Cls adjCls
14-08-12 28.96 29.29 28.44 3,371,300 28.68 27.22
14-08-11 29.46 29.54 28.88 4,207,400 29.01 27.53
14-08-08 28.68 29.56 28.29 4,703,000 29.51 28.01
14-08-07 28.30 29.71 27.43 11,965,000 28.55 27.10
14-08-06 31.34 31.58 29.36 12,200,700 30.02 28.49
14-08-05 32.50 32.73 31.50 4,187,500 31.81 30.19
14-08-04 32.40 32.69 31.96 2,333,800 32.52 30.87
14-08-01 32.87 33.45 31.57 4,278,100 32.35 30.70
14-07-31 33.76 33.94 32.86 3,532,700 33.20 31.51
Date Open High Low Vol Cls adjCls
14-07-30 34.00 34.24 33.14 3,629,000 34.06 32.33
14-07-29 34.00 34.32 33.62 3,794,200 33.75 32.03
14-07-28 32.71 33.92 32.71 4,807,800 33.64 31.93
14-07-25 32.66 32.86 32.30 2,307,800 32.85 31.18
14-07-24 32.85 32.99 32.50 3,982,200 32.71 31.05
14-07-23 32.99 33.00 32.49 2,385,700 32.66 31.00
14-07-22 32.25 32.87 32.24 5,083,400 32.57 30.91
14-07-21 32.53 32.59 31.70 4,463,800 31.97 30.34
14-07-18 31.93 32.85 31.90 6,275,700 32.57 30.91
Date Open High Low Vol Cls adjCls
14-07-17 32.53 32.71 31.80 4,134,300 31.96 30.33
14-07-16 32.90 33.38 32.87 3,052,100 33.04 31.36
14-07-15 33.30 33.38 32.72 3,279,400 32.85 31.18
14-07-14 33.50 33.78 33.00 3,101,300 33.09 31.41
14-07-11 33.93 33.93 32.89 2,885,000 32.99 31.31
14-07-10 33.44 33.75 32.85 2,189,500 33.49 31.79
14-07-09 33.78 34.16 33.36 2,161,900 33.99 32.26
14-07-08 35.11 35.16 33.55 4,987,300 33.94 32.21
14-07-07 36.25 36.56 35.43 2,669,700 35.67 33.86
Date Open High Low Vol Cls adjCls
14-07-03 36.98 36.98 36.25 1,436,200 36.84 34.97
14-07-02 37.00 37.00 36.30 3,185,400 36.42 34.57
14-07-01 36.02 36.90 35.84 4,829,800 36.51 34.65
14-06-30 35.71 35.90 35.27 3,287,000 35.71 33.89
14-06-27 35.57 35.79 35.24 3,051,600 35.26 33.47
14-06-26 35.04 35.60 34.96 4,780,900 35.31 33.51
14-06-25 33.66 34.16 33.63 1,935,900 33.91 32.19
14-06-24 33.27 34.17 33.12 3,281,700 33.90 32.18
14-06-23 33.50 33.50 32.63 2,183,200 33.21 31.52
Date Open High Low Vol Cls adjCls
14-06-20 33.88 33.93 33.53 2,543,200 33.56 31.85
14-06-19 33.14 33.95 33.07 3,351,900 33.67 31.96
14-06-18 32.32 32.98 31.80 3,142,400 32.95 31.27
14-06-17 31.95 32.95 31.78 2,966,200 32.86 31.19
14-06-16 32.92 32.96 31.57 5,733,400 32.48 30.83
14-06-13 32.50 33.43 32.29 2,880,200 33.29 31.60
14-06-12 32.43 32.92 32.25 3,394,900 32.57 30.91
14-06-11 31.59 32.43 31.45 6,225,600 32.35 30.70
14-06-10 30.62 30.94 29.76 7,686,900 30.79 29.22
Date Open High Low Vol Cls adjCls
14-06-09 31.85 32.03 30.13 8,681,700 30.71 29.15
14-06-06 33.20 33.25 32.44 4,216,700 32.55 30.89
14-06-05 33.62 34.00 33.22 2,172,800 33.47 31.77
14-06-04 33.01 33.90 32.60 3,510,400 33.82 32.10
14-06-03 34.00 34.30 33.25 6,620,700 33.50 31.80
14-06-02 34.63 35.73 34.20 2,446,600 35.60 33.79
14-05-30 35.12 35.38 34.07 2,646,600 34.47 32.72
14-05-29 35.21 35.30 34.52 3,091,600 34.97 33.19
14-05-28 34.96 35.52 34.66 4,072,100 35.30 33.50
Date Open High Low Vol Cls adjCls
14-05-27 34.35 34.88 33.92 2,240,200 34.66 32.90
14-05-23 34.01 34.22 33.53 2,138,200 33.89 32.17
14-05-22 33.37 34.66 32.88 4,751,500 33.99 32.26
14-05-21 32.16 33.20 32.04 3,073,500 33.07 31.39
14-05-20 33.22 33.45 31.86 3,597,800 32.02 30.27
14-05-19 31.86 33.46 31.65 3,672,800 33.36 31.54
14-05-16 32.33 32.35 31.56 4,255,900 32.23 30.47
14-05-15 32.25 32.44 31.02 4,652,100 32.31 30.54
14-05-14 33.00 33.37 32.13 3,781,200 32.42 30.65
Date Open High Low Vol Cls adjCls
14-05-13 33.63 33.80 32.60 3,066,500 33.28 31.46
14-05-12 33.61 34.17 33.14 3,999,300 33.43 31.60
14-05-09 33.28 33.98 32.50 4,998,900 33.50 31.67
14-05-08 32.66 34.61 31.68 8,639,900 31.97 30.22
14-05-07 34.97 35.08 33.28 7,113,200 33.87 32.02
14-05-06 35.94 36.29 35.14 2,140,800 35.32 33.39
14-05-05 35.79 36.30 35.29 2,739,500 35.94 33.97
14-05-02 35.43 36.91 35.11 5,782,100 36.45 34.46
14-05-01 33.84 34.57 33.84 4,113,200 34.34 32.46
Date Open High Low Vol Cls adjCls
14-04-30 34.22 34.84 33.58 6,609,300 34.16 32.29
14-04-29 33.69 34.79 33.60 5,312,600 34.58 32.69
14-04-28 35.52 35.66 31.83 8,979,700 33.23 31.41
14-04-25 36.46 36.66 35.00 3,664,900 35.58 33.63
14-04-24 36.50 37.42 36.08 5,882,400 37.05 35.02
14-04-23 38.15 38.23 35.94 3,523,400 36.36 34.37
14-04-22 37.50 38.86 36.95 4,885,500 38.03 35.95
14-04-21 36.73 37.10 36.19 2,416,000 36.34 34.35
14-04-17 35.39 37.39 35.30 4,576,900 37.18 35.15
Date Open High Low Vol Cls adjCls
14-04-16 34.71 35.88 34.64 3,457,500 35.68 33.73
14-04-15 34.98 35.05 32.84 5,783,400 34.14 32.27
14-04-14 36.00 36.85 34.18 4,377,800 34.98 33.07
14-04-11 35.51 36.85 35.42 2,722,900 35.66 33.71
14-04-10 38.83 39.10 36.18 4,826,200 36.40 34.41
14-04-09 37.32 37.92 36.97 4,395,800 37.86 35.79
14-04-08 36.05 37.15 35.39 6,269,700 36.69 34.68
14-04-07 36.42 37.05 34.43 7,732,100 35.65 33.70
14-04-04 38.03 38.28 36.82 4,268,700 37.15 35.12
Date Open High Low Vol Cls adjCls
14-04-03 39.51 39.64 37.32 4,219,700 37.84 35.77
14-04-02 40.92 40.94 39.26 3,293,400 39.50 37.34
14-04-01 40.46 41.55 39.69 5,753,200 40.50 37.96
14-03-31 37.96 39.57 37.90 4,855,600 38.65 36.23
14-03-28 36.90 37.96 36.66 4,488,400 37.46 35.11
14-03-27 36.75 36.99 35.06 7,187,600 36.11 33.85
14-03-26 38.10 38.10 36.75 4,384,400 37.01 34.69
14-03-25 39.16 39.44 37.37 5,005,800 37.79 35.42
14-03-24 40.46 40.53 38.15 3,245,700 39.04 36.59
Date Open High Low Vol Cls adjCls
14-03-21 40.65 41.05 39.90 1,925,400 40.01 37.50
14-03-20 40.53 40.89 39.80 2,416,900 40.73 38.18
14-03-19 41.75 41.89 40.75 1,835,900 41.01 38.44
14-03-18 41.69 43.00 41.22 3,322,200 41.77 39.15
14-03-17 41.69 42.09 41.37 2,217,900 41.69 39.08
14-03-14 41.50 41.70 40.77 2,562,200 41.30 38.71
14-03-13 42.73 42.91 40.91 4,369,100 41.52 38.92
14-03-12 42.05 43.10 41.90 2,519,200 42.79 40.11
14-03-11 43.68 44.33 42.12 3,533,700 42.14 39.50
Date Open High Low Vol Cls adjCls
14-03-10 44.00 44.19 42.80 2,296,700 43.58 40.85
14-03-07 45.23 45.49 44.09 1,733,000 44.39 41.61
14-03-06 45.32 45.60 44.76 1,648,900 45.03 42.21
14-03-05 44.75 45.70 44.55 2,632,000 45.16 42.33
14-03-04 44.08 44.90 43.86 3,390,700 44.58 41.78
14-03-03 42.34 43.70 42.17 2,518,300 43.16 40.45
14-02-28 42.76 43.35 42.54 1,853,800 42.92 40.23
14-02-27 42.08 43.29 42.03 3,375,400 43.11 40.41
14-02-26 42.81 42.92 41.39 3,560,700 41.75 39.13
Date Open High Low Vol Cls adjCls
14-02-25 43.37 43.95 42.22 3,095,000 42.25 39.60
14-02-24 42.09 43.41 41.73 4,491,700 42.88 40.19
14-02-21 42.21 42.57 41.87 2,936,100 42.27 39.62
14-02-20 42.19 42.66 41.88 3,238,400 42.24 39.59
14-02-19 42.86 42.89 42.04 4,363,700 42.23 39.58
14-02-18 42.71 43.45 42.65 4,071,800 42.92 40.23
14-02-14 42.69 43.21 42.44 3,337,200 42.62 39.95
14-02-13 43.57 43.65 41.96 4,002,400 42.24 39.59
14-02-12 42.37 43.38 41.84 3,958,100 42.36 39.70
Date Open High Low Vol Cls adjCls
14-02-11 41.24 42.87 41.18 5,012,400 42.51 39.84
14-02-10 40.92 41.44 40.29 2,463,300 40.67 38.12
14-02-07 40.75 41.10 40.10 2,193,300 40.94 38.37
14-02-06 40.08 40.92 39.68 4,767,000 40.52 37.98
14-02-05 37.17 39.50 36.60 9,801,600 38.98 36.54
14-02-04 39.08 39.74 38.29 2,743,400 39.67 37.18
14-02-03 41.43 41.46 38.65 3,856,600 38.96 36.52
14-01-31 40.57 41.54 40.40 4,158,100 40.99 38.42
14-01-30 40.02 41.13 39.89 4,131,200 40.91 38.34
Date Open High Low Vol Cls adjCls
14-01-29 40.13 40.41 39.37 3,042,300 39.78 37.28
14-01-28 39.00 40.91 38.98 4,973,800 40.88 38.32
14-01-27 39.44 39.93 37.38 6,118,100 38.51 36.09
14-01-24 41.07 41.20 38.00 8,651,700 38.20 35.80
14-01-23 42.03 42.20 41.00 4,178,500 41.73 39.11
14-01-22 43.00 43.44 41.78 4,970,600 43.07 40.37
14-01-21 45.06 45.15 44.00 3,959,200 44.22 41.45
14-01-17 44.92 45.48 44.50 2,541,900 44.97 42.15
14-01-16 44.44 44.70 44.00 2,885,700 44.23 41.46
Date Open High Low Vol Cls adjCls
14-01-15 43.68 44.43 43.33 2,770,300 44.26 41.48
14-01-14 42.79 43.34 42.01 2,152,500 43.30 40.58
14-01-13 43.29 43.95 42.40 2,792,600 42.63 39.96
14-01-10 42.60 43.02 41.99 2,460,800 43.01 40.31
14-01-09 43.30 43.68 42.26 3,311,400 42.61 39.94
14-01-08 42.51 43.20 41.93 3,657,800 42.99 40.29
14-01-07 40.81 42.13 40.74 4,235,200 41.84 39.22
14-01-06 39.97 40.58 39.75 2,223,100 40.14 37.62
14-01-03 40.15 40.25 39.26 2,069,900 39.63 37.14
Date Open High Low Vol Cls adjCls
14-01-02 39.39 40.65 39.26 2,853,100 40.11 37.59
13-12-31 38.96 39.25 38.50 3,094,500 39.22 36.76
13-12-30 38.93 38.98 38.29 1,820,700 38.85 36.41
13-12-27 39.11 39.19 38.48 1,461,300 38.93 36.49
13-12-26 38.50 39.18 38.50 1,533,000 39.03 36.58
13-12-24 38.25 38.47 37.94 765,800 38.43 36.02
13-12-23 38.08 38.10 37.47 1,943,800 37.99 35.61
13-12-20 38.20 38.28 36.95 5,306,200 37.85 35.48
13-12-19 39.42 39.42 38.29 3,025,000 38.30 35.90
Date Open High Low Vol Cls adjCls
13-12-18 38.73 39.42 38.63 2,169,400 39.17 36.71
13-12-17 38.65 39.20 38.50 1,992,100 38.87 36.43
13-12-16 38.43 38.92 38.16 1,976,400 38.45 36.04
13-12-13 37.40 37.88 37.37 1,393,300 37.83 35.46
13-12-12 37.85 37.90 37.25 1,547,300 37.36 35.02
13-12-11 37.82 38.35 37.31 2,233,000 37.41 35.06
13-12-10 37.24 37.81 36.99 2,216,300 37.69 35.33
13-12-09 37.11 38.09 36.85 2,996,100 37.47 35.12
13-12-06 37.31 37.45 36.66 2,644,800 36.77 34.46
Date Open High Low Vol Cls adjCls
13-12-05 36.24 37.42 36.22 3,096,800 37.20 34.87
13-12-04 35.79 36.81 35.27 3,466,500 36.44 34.15
13-12-03 35.29 36.11 35.25 3,247,700 35.75 33.51
13-12-02 35.85 35.99 35.43 2,130,300 35.57 33.34
13-11-29 35.75 35.80 35.40 1,028,600 35.59 33.36
13-11-27 35.18 35.74 34.84 2,604,800 35.42 33.20
13-11-26 34.31 34.92 34.28 1,702,500 34.70 32.52
13-11-25 34.69 34.82 34.15 1,296,600 34.33 32.18
13-11-22 34.62 34.76 34.12 1,272,700 34.50 32.34
Date Open High Low Vol Cls adjCls
13-11-21 33.52 34.64 33.52 1,818,800 34.51 32.35
13-11-20 33.93 34.19 33.33 1,950,500 33.47 31.37
13-11-19 34.97 35.04 33.37 3,060,400 33.84 31.72
13-11-18 35.50 35.88 34.90 2,697,600 35.07 32.87
13-11-15 34.92 35.10 34.70 2,472,000 34.88 32.69
13-11-14 35.41 35.49 34.54 3,910,600 34.57 32.40
13-11-13 34.46 35.37 34.37 2,008,300 35.33 33.11
13-11-12 34.83 35.04 34.47 2,870,800 34.93 32.74
13-11-11 34.34 34.87 34.00 2,876,100 34.82 32.64
Date Open High Low Vol Cls adjCls
13-11-08 33.33 34.25 33.16 3,599,800 34.20 32.05
13-11-07 35.15 35.19 33.00 5,208,600 33.23 31.15
13-11-06 34.36 35.20 34.10 3,511,000 35.01 32.81
13-11-05 33.37 34.31 33.00 3,361,000 33.87 31.75
13-11-04 33.83 34.12 33.46 2,205,200 34.07 31.93
13-11-01 33.64 34.14 33.03 3,544,000 33.39 31.30
13-10-31 33.28 33.57 32.85 3,920,200 33.16 31.08
13-10-30 34.07 34.98 33.54 3,231,500 33.74 31.62
13-10-29 33.50 34.11 33.20 2,333,400 34.07 31.93
Date Open High Low Vol Cls adjCls
13-10-28 34.14 34.20 33.03 3,254,100 33.67 31.56
13-10-25 34.95 35.23 34.04 2,590,500 34.32 32.17
13-10-24 33.81 35.00 33.81 2,753,600 34.97 32.78
13-10-23 34.79 34.86 32.83 6,225,500 33.68 31.57
13-10-22 35.90 35.90 33.85 5,306,000 34.90 32.71
13-10-21 36.75 37.00 35.82 3,482,100 36.09 33.83
13-10-18 35.55 36.65 35.45 5,959,800 36.51 34.22
13-10-17 34.65 34.94 34.50 2,189,200 34.77 32.59
13-10-16 34.55 35.03 34.54 2,774,400 34.63 32.46
Date Open High Low Vol Cls adjCls
13-10-15 34.29 34.91 33.96 4,154,000 34.16 32.02
13-10-14 33.84 34.11 33.52 1,923,400 33.96 31.83
13-10-11 33.41 34.10 33.08 4,022,100 33.94 31.81
13-10-10 32.57 32.72 32.06 4,289,900 32.65 30.60
13-10-09 31.60 32.14 31.21 4,105,400 31.57 29.59
13-10-08 32.73 32.92 31.20 5,276,100 31.60 29.62
13-10-07 32.48 33.32 32.38 3,677,700 32.73 30.68
13-10-04 32.65 33.09 32.51 1,726,800 32.89 30.83
13-10-03 33.06 33.59 32.36 3,515,900 32.59 30.55
Date Open High Low Vol Cls adjCls
13-10-02 32.22 32.95 32.15 2,950,700 32.88 30.82
13-10-01 31.83 32.56 31.67 3,384,400 32.56 30.52
13-09-30 31.02 31.85 30.56 2,524,200 31.83 29.83
13-09-27 31.60 31.72 31.12 2,150,600 31.60 29.62
13-09-26 32.00 32.24 31.41 2,238,200 31.86 29.86
13-09-25 31.17 31.99 31.05 2,636,100 31.78 29.79
13-09-24 30.76 31.16 30.65 1,718,300 30.91 28.97
13-09-23 30.96 31.18 30.58 2,158,600 30.92 28.98
13-09-20 30.80 31.31 30.76 1,756,200 30.86 28.92
Date Open High Low Vol Cls adjCls
13-09-19 31.40 31.44 30.69 2,712,200 30.79 28.86
13-09-18 30.92 31.12 30.15 2,211,200 31.02 29.07
13-09-17 30.75 31.00 30.53 1,564,800 30.85 28.92
13-09-16 31.73 31.95 30.56 2,946,500 30.77 28.84
13-09-13 30.79 31.08 30.50 1,685,800 30.93 28.99
13-09-12 31.42 31.42 30.43 2,816,300 30.68 28.76
13-09-11 30.64 31.41 30.55 5,484,600 31.17 29.21
13-09-10 29.76 30.63 29.68 5,049,200 30.36 28.46
13-09-09 29.22 29.39 28.81 2,528,900 29.33 27.49
Date Open High Low Vol Cls adjCls
13-09-06 28.42 28.86 27.85 2,513,000 28.74 26.94
13-09-05 28.23 28.75 28.10 1,827,800 28.13 26.37
13-09-04 28.00 28.15 27.85 2,007,000 28.11 26.35
13-09-03 28.00 28.50 27.72 4,836,100 27.88 26.13
13-08-30 27.44 27.45 27.00 1,902,200 27.19 25.48
13-08-29 26.75 27.53 26.75 2,640,900 27.32 25.61
13-08-28 26.62 27.13 26.55 2,672,600 26.71 25.03
13-08-27 27.00 27.21 26.50 3,053,200 26.53 24.87
13-08-26 27.42 27.75 27.17 2,638,600 27.23 25.52
Date Open High Low Vol Cls adjCls
13-08-23 27.21 27.36 27.04 1,378,500 27.30 25.59
13-08-22 27.17 27.23 26.81 1,695,900 27.20 25.49
13-08-21 27.01 27.34 26.95 1,842,900 27.12 25.42
13-08-20 27.25 27.36 26.91 1,553,800 27.13 25.43
13-08-19 27.18 27.57 27.00 3,432,700 27.13 25.43
13-08-16 26.66 27.00 26.30 1,841,700 26.80 25.12
13-08-15 26.37 26.68 26.06 2,621,900 26.53 24.87
13-08-14 26.47 26.95 26.29 2,159,900 26.78 25.10
13-08-13 26.37 26.60 26.21 2,100,300 26.50 24.84
Date Open High Low Vol Cls adjCls
13-08-12 26.46 26.46 26.06 2,290,900 26.28 24.63
13-08-09 26.45 26.57 26.29 1,702,900 26.36 24.71
13-08-08 26.19 26.60 25.98 3,171,300 26.40 24.74
13-08-07 26.42 26.56 25.53 2,516,300 25.82 24.20
13-08-06 26.25 26.42 25.66 2,067,600 26.05 24.42
13-08-05 26.42 26.42 25.76 1,752,900 26.07 24.43
13-08-02 25.68 26.41 25.43 2,967,800 26.19 24.55
13-08-01 25.12 26.04 25.11 4,419,800 25.65 24.04
13-07-31 25.00 25.07 24.70 2,450,200 24.88 23.32
Date Open High Low Vol Cls adjCls
13-07-30 24.18 25.00 24.01 3,962,100 24.79 23.24
13-07-29 23.99 24.44 23.73 1,539,600 23.84 22.34
13-07-26 23.49 23.84 23.32 2,840,200 23.77 22.28
13-07-25 23.83 23.94 23.45 2,132,900 23.74 22.25
13-07-24 24.32 24.43 23.82 1,388,800 23.92 22.42
13-07-23 24.35 24.62 24.16 2,647,500 24.17 22.65
13-07-22 24.02 24.18 23.48 3,822,800 24.16 22.64
13-07-19 23.83 24.40 23.83 2,168,400 24.38 22.85
13-07-18 23.82 24.34 23.68 2,870,900 24.24 22.72
Date Open High Low Vol Cls adjCls
13-07-17 23.43 23.83 23.36 2,065,200 23.69 22.20
13-07-16 23.57 23.60 23.22 1,877,500 23.58 22.10
13-07-15 23.28 23.69 23.18 3,009,500 23.46 21.99
13-07-12 22.92 23.13 22.72 3,033,200 23.11 21.66
13-07-11 22.54 23.10 22.54 5,539,300 23.05 21.60
13-07-10 21.60 22.16 21.60 3,573,400 22.01 20.63
13-07-09 22.33 22.48 21.32 7,579,300 21.54 20.19
13-07-08 22.61 22.94 22.19 2,289,200 22.22 20.83
13-07-05 22.26 22.52 22.09 1,994,700 22.51 21.10
Date Open High Low Vol Cls adjCls
13-07-03 22.18 22.24 21.51 3,400,400 21.94 20.56
13-07-02 23.03 23.19 21.99 3,857,600 22.16 20.77
13-07-01 22.61 23.23 22.61 3,250,900 23.01 21.57
13-06-28 22.65 22.69 22.26 2,751,300 22.36 20.96
13-06-27 22.70 22.97 22.54 5,270,300 22.70 21.28
13-06-26 22.56 23.09 22.36 4,774,400 22.40 21.00
13-06-25 21.71 22.48 21.71 5,435,500 22.40 21.00
13-06-24 21.39 21.52 20.46 8,742,400 21.36 20.02
13-06-21 23.60 23.82 22.00 7,469,100 22.49 21.08
Date Open High Low Vol Cls adjCls
13-06-20 24.40 24.49 23.35 5,309,200 23.46 21.99
13-06-19 25.04 25.20 24.88 1,885,700 24.92 23.36
13-06-18 24.66 25.20 24.66 2,654,300 25.13 23.55
13-06-17 24.50 24.97 24.21 3,084,600 24.64 23.09
13-06-14 24.10 24.35 23.96 2,686,500 24.10 22.59
13-06-13 23.87 24.16 23.46 5,816,800 24.10 22.59
13-06-12 24.00 24.11 23.80 3,417,000 24.00 22.49
13-06-11 23.49 23.86 23.26 4,618,900 23.85 22.35
13-06-10 24.49 24.50 23.92 3,314,400 24.04 22.53
Date Open High Low Vol Cls adjCls
13-06-07 23.26 24.36 23.26 3,786,200 24.33 22.80
13-06-06 22.81 23.22 22.50 3,216,000 23.19 21.74
13-06-05 23.34 23.59 22.85 4,015,900 22.85 21.42
13-06-04 23.36 23.79 23.35 2,083,200 23.59 22.11
13-06-03 23.80 24.20 23.29 3,633,400 23.43 21.96
13-05-31 23.67 23.91 23.51 2,521,100 23.78 22.29
13-05-30 23.37 23.64 23.36 1,860,000 23.39 21.92
13-05-29 23.51 23.76 23.42 1,823,000 23.52 22.04
13-05-28 23.55 24.00 23.55 3,109,100 23.76 22.27
Date Open High Low Vol Cls adjCls
13-05-24 22.80 23.32 22.72 3,741,500 23.20 21.74
13-05-23 23.81 23.81 22.31 6,935,900 23.26 21.80
13-05-22 24.56 24.93 24.28 3,194,000 24.41 22.88
13-05-21 24.60 24.83 24.40 1,986,600 24.62 23.08
13-05-20 24.23 24.78 24.10 3,182,700 24.60 23.06
13-05-17 23.87 24.18 23.80 2,653,300 24.01 22.50
13-05-16 24.24 24.28 23.72 2,950,800 23.80 22.31
13-05-15 24.45 24.55 23.95 2,781,100 24.07 22.56
13-05-14 24.45 24.70 24.28 3,694,700 24.50 22.96
Date Open High Low Vol Cls adjCls
13-05-13 24.90 24.96 24.52 1,910,800 24.72 23.17
13-05-10 24.85 24.99 24.68 2,334,700 24.82 23.26
13-05-09 24.75 25.02 24.51 3,113,900 24.72 23.17
13-05-08 24.99 24.99 24.50 3,338,300 24.71 23.16
13-05-07 24.97 25.04 24.21 4,686,100 24.46 22.93
13-05-06 25.00 25.15 24.74 2,849,800 24.74 23.19
13-05-03 24.80 24.95 24.47 3,539,200 24.75 23.20
13-05-02 24.47 24.63 23.99 2,503,200 24.29 22.77
13-05-01 24.63 24.78 24.17 2,344,200 24.30 22.78
Date Open High Low Vol Cls adjCls
13-04-30 24.40 24.93 24.02 3,958,200 24.61 23.07
13-04-29 24.54 24.56 23.88 3,804,700 24.20 22.68
13-04-26 24.13 24.40 23.85 3,701,200 24.27 22.75
13-04-25 23.91 24.46 23.75 4,500,600 24.35 22.82
13-04-24 23.44 24.00 23.44 4,428,300 23.65 22.17
13-04-23 23.11 23.50 22.93 2,874,600 23.32 21.86
13-04-22 22.95 23.20 22.73 2,589,200 23.05 21.60
13-04-19 22.19 22.63 21.96 4,918,800 22.58 21.16
13-04-18 22.30 22.39 21.74 4,904,300 21.88 20.51
Date Open High Low Vol Cls adjCls
13-04-17 22.53 22.69 21.92 7,103,700 22.14 20.75
13-04-16 22.93 23.08 22.60 4,959,500 23.00 21.56
13-04-15 23.50 23.50 22.43 5,853,800 22.47 21.06
13-04-12 23.17 23.61 23.00 2,783,300 23.60 22.12
13-04-11 23.33 23.48 23.07 2,383,300 23.21 21.75
13-04-10 23.00 23.69 22.95 4,222,900 23.43 21.96
13-04-09 22.90 23.00 22.56 3,903,500 22.81 21.38
13-04-08 21.59 22.83 21.59 3,866,200 22.76 21.33
13-04-05 21.63 21.85 20.51 8,547,700 21.81 20.44
Date Open High Low Vol Cls adjCls
13-04-04 22.57 22.59 22.09 3,451,300 22.34 20.94
13-04-03 22.95 23.08 22.33 6,047,500 22.52 21.11
13-04-02 23.25 23.31 22.87 7,165,600 23.01 21.57
13-04-01 23.29 23.37 22.73 6,175,600 23.02 21.58
13-03-28 23.14 23.39 22.93 4,188,900 23.35 21.89
13-03-27 22.78 23.25 22.57 4,505,800 23.17 21.72
13-03-26 22.90 23.12 22.60 4,474,100 23.08 21.63
13-03-25 22.19 22.82 22.14 4,775,000 22.63 21.21
13-03-22 21.84 22.18 21.80 2,119,900 22.01 20.63
Date Open High Low Vol Cls adjCls
13-03-21 21.58 22.24 21.49 5,521,400 21.89 20.52
13-03-20 20.47 21.74 20.40 6,929,700 21.64 20.28
13-03-19 20.42 21.01 20.16 8,081,800 20.24 18.97
13-03-18 20.20 20.57 19.90 6,305,000 20.33 19.05
13-03-15 20.75 20.78 20.17 4,390,700 20.55 19.26
13-03-14 20.85 20.95 20.53 2,403,000 20.76 19.46
13-03-13 20.62 20.82 20.30 4,901,200 20.76 19.46
13-03-12 20.86 20.98 20.46 4,238,200 20.64 19.35
13-03-11 20.89 21.29 20.68 6,269,500 20.99 19.67
Date Open High Low Vol Cls adjCls
13-03-08 20.50 20.83 20.42 3,994,500 20.82 19.51
13-03-07 19.60 20.45 19.55 4,156,300 20.24 18.97
13-03-06 19.39 19.74 19.30 3,871,500 19.62 18.39
13-03-05 19.29 19.42 18.98 2,384,300 19.29 18.08
13-03-04 19.01 19.15 18.70 3,376,200 19.08 17.88
13-03-01 19.10 19.40 18.98 3,869,200 19.39 18.17
13-02-28 19.17 19.50 19.00 4,495,500 19.20 18.00
13-02-27 18.86 19.32 17.76 4,591,800 19.05 17.86
13-02-26 19.00 19.15 18.25 5,323,300 18.64 17.47
Date Open High Low Vol Cls adjCls
13-02-25 19.74 20.09 18.97 6,263,100 18.99 17.80
13-02-22 18.98 19.36 18.78 10,178,300 19.03 17.84
13-02-21 18.88 18.88 18.17 6,502,800 18.77 17.59
13-02-20 19.64 19.66 18.88 5,555,900 18.91 17.72
13-02-19 19.80 19.80 19.20 6,738,600 19.46 18.24
13-02-15 20.81 20.93 20.50 3,856,900 20.78 19.48
13-02-14 20.86 21.10 20.68 3,524,200 20.92 19.61
13-02-13 20.74 21.17 20.69 6,247,200 20.99 19.67
13-02-12 20.71 20.75 20.42 2,504,600 20.55 19.26
Date Open High Low Vol Cls adjCls
13-02-11 20.66 21.15 20.41 4,193,900 20.48 19.20
13-02-08 19.99 20.90 19.90 8,222,600 20.88 19.57
13-02-07 19.45 19.76 19.08 7,838,700 19.63 18.40
13-02-06 19.52 20.00 19.10 18,773,900 19.42 18.20
13-02-05 21.01 21.06 20.55 5,371,900 20.65 19.35
13-02-04 21.24 21.48 20.85 5,726,100 20.85 19.54
13-02-01 21.00 21.25 20.70 7,357,500 21.03 19.71
13-01-31 20.50 21.17 20.36 5,765,200 20.96 19.65
13-01-30 20.28 20.47 20.09 2,643,200 20.17 18.90
Date Open High Low Vol Cls adjCls
13-01-29 20.11 20.40 19.98 3,272,000 20.33 19.05
13-01-28 20.31 20.50 19.93 3,467,000 20.06 18.80
13-01-25 20.21 20.49 20.14 2,234,400 20.39 19.11
13-01-24 20.29 20.52 20.18 4,029,200 20.36 19.08
13-01-23 20.41 20.59 20.23 4,552,200 20.32 19.05
13-01-22 19.66 20.29 19.65 4,304,800 20.19 18.92
13-01-18 20.00 20.06 19.53 2,547,800 19.74 18.50
13-01-17 19.48 19.95 19.48 3,846,100 19.92 18.67
13-01-16 19.94 19.94 19.42 4,183,500 19.46 18.24
Date Open High Low Vol Cls adjCls
13-01-15 19.26 20.02 19.04 8,726,900 19.81 18.57
13-01-14 18.96 19.27 18.80 6,853,600 19.17 17.97
13-01-11 19.00 19.00 18.62 5,723,500 18.69 17.52
13-01-10 19.48 19.48 18.60 5,330,900 19.06 17.86
13-01-09 19.30 19.49 19.12 6,565,300 19.19 17.99
13-01-08 19.15 19.24 18.79 5,349,500 19.10 17.90
13-01-07 18.71 19.28 18.62 10,959,500 19.25 18.04
13-01-04 18.00 18.28 18.00 4,194,200 18.20 17.06
13-01-03 17.78 18.19 17.55 8,221,800 17.92 16.80
Date Open High Low Vol Cls adjCls
13-01-02 17.32 17.77 17.32 7,370,300 17.36 16.27
12-12-31 16.21 16.88 16.15 3,257,500 16.84 15.78
12-12-28 16.16 16.62 16.15 2,137,900 16.26 15.24
12-12-27 16.47 16.63 16.22 2,353,300 16.50 15.47
12-12-26 16.38 16.56 16.31 2,283,100 16.36 15.33
12-12-24 16.47 16.56 16.13 1,805,100 16.43 15.40
12-12-21 16.60 16.77 16.21 5,479,600 16.40 15.37
12-12-20 16.90 16.92 16.65 3,262,900 16.78 15.73
12-12-19 16.80 16.98 16.77 6,109,800 16.92 15.86
Date Open High Low Vol Cls adjCls
12-12-18 16.70 16.85 16.59 4,349,000 16.84 15.78
12-12-17 16.67 16.92 16.46 4,434,300 16.69 15.64
12-12-14 16.03 16.98 15.96 6,829,600 16.76 15.71
12-12-13 15.99 16.18 15.91 5,032,100 16.15 15.14
12-12-12 15.66 16.24 15.66 6,873,300 16.18 15.17
12-12-11 15.58 15.76 15.50 7,039,900 15.60 14.62
12-12-10 15.06 15.31 14.99 3,203,300 15.28 14.32
12-12-07 15.00 15.41 14.93 5,463,400 15.13 14.18
12-12-06 14.53 14.90 14.41 6,754,000 14.80 13.87
Date Open High Low Vol Cls adjCls
12-12-05 14.25 14.53 14.25 4,091,100 14.39 13.49
12-12-04 14.45 14.61 13.95 13,848,300 14.19 13.30
12-12-03 15.22 15.59 15.22 1,969,300 15.37 14.41
12-11-30 15.03 15.29 14.98 1,809,400 15.26 14.30
12-11-29 15.40 15.59 15.01 4,434,000 15.23 14.27
12-11-28 15.15 15.41 15.03 2,522,300 15.39 14.42
12-11-27 15.08 15.39 15.08 3,324,500 15.28 14.32
12-11-26 15.20 15.22 15.07 1,865,900 15.17 14.22
12-11-23 15.00 15.33 14.95 2,211,000 15.29 14.33
Date Open High Low Vol Cls adjCls
12-11-21 14.58 15.06 14.51 4,808,900 15.02 14.08
12-11-20 14.37 14.72 14.36 2,829,300 14.68 13.76
12-11-19 14.05 14.53 13.99 6,024,800 14.50 13.59
12-11-16 13.85 14.14 13.56 3,592,000 13.83 12.96
12-11-15 13.80 13.99 13.43 5,170,600 13.55 12.70
12-11-14 14.54 14.54 13.72 3,927,300 13.80 12.93
12-11-13 14.35 14.50 14.21 2,154,700 14.38 13.48
12-11-12 14.40 14.60 14.40 2,571,600 14.49 13.58
12-11-09 14.10 14.52 14.05 3,208,200 14.50 13.59
Date Open High Low Vol Cls adjCls
12-11-08 14.50 14.69 14.17 2,843,900 14.19 13.30
12-11-07 14.72 14.98 14.50 4,474,100 14.62 13.70
12-11-06 14.78 15.09 14.73 5,288,200 14.97 14.03
12-11-05 15.06 15.06 14.58 3,317,300 14.78 13.85
12-11-02 15.04 15.10 14.75 4,743,300 14.89 13.96
12-11-01 14.58 15.09 14.58 5,062,200 14.70 13.78
12-10-31 14.30 14.52 14.27 1,876,600 14.51 13.60
12-10-26 14.65 14.78 14.26 3,506,400 14.36 13.46
12-10-25 14.29 14.79 14.29 7,471,400 14.76 13.83
Date Open High Low Vol Cls adjCls
12-10-24 14.07 14.19 13.85 3,059,600 13.90 13.03
12-10-23 13.88 14.02 13.71 2,834,800 13.99 13.11
12-10-22 14.11 14.25 13.81 2,690,800 14.01 13.13
12-10-19 13.98 14.09 13.78 4,249,800 13.93 13.06
12-10-18 14.49 14.56 14.04 4,845,600 14.16 13.27
12-10-17 14.22 14.65 14.22 5,054,400 14.43 13.52
12-10-16 14.00 14.58 13.95 6,903,900 14.22 13.33
12-10-15 13.74 14.10 13.68 6,543,500 14.02 13.14
12-10-12 13.47 13.82 13.40 4,856,000 13.60 12.75
Date Open High Low Vol Cls adjCls
12-10-11 13.46 13.54 13.32 2,248,100 13.39 12.55
12-10-10 13.21 13.49 13.07 4,733,800 13.25 12.42
12-10-09 12.92 13.30 12.87 7,749,100 13.20 12.37
12-10-08 13.09 13.14 12.74 5,209,800 12.87 12.06
12-10-05 13.19 13.59 13.15 4,186,900 13.20 12.37
12-10-04 13.06 13.25 12.91 6,661,100 12.98 12.17
12-10-03 13.43 13.67 13.30 2,917,300 13.55 12.70
12-10-02 13.63 13.88 13.26 2,943,900 13.41 12.57
12-10-01 13.55 13.97 13.50 5,447,000 13.68 12.82
Date Open High Low Vol Cls adjCls
12-09-28 13.36 13.49 13.25 2,226,100 13.48 12.63
12-09-27 13.20 13.53 13.20 5,811,900 13.39 12.55
12-09-26 12.79 13.03 12.72 3,369,000 13.02 12.20
12-09-25 12.84 13.15 12.79 5,226,100 12.79 11.99
12-09-24 12.79 12.94 12.50 2,010,400 12.70 11.90
12-09-21 13.05 13.25 12.74 4,523,700 12.75 11.95
12-09-20 13.10 13.10 12.66 6,765,600 12.80 12.00
12-09-19 13.19 13.40 13.11 3,217,100 13.25 12.42
12-09-18 13.21 13.25 12.92 6,676,500 13.05 12.23
Date Open High Low Vol Cls adjCls
12-09-17 13.20 13.48 13.15 4,065,300 13.24 12.41
12-09-14 13.10 13.56 13.07 7,980,200 13.15 12.33
12-09-13 12.78 13.01 12.57 2,671,100 12.98 12.17
12-09-12 12.70 12.93 12.70 3,151,800 12.79 11.99
12-09-11 12.32 12.60 12.15 3,698,500 12.59 11.80
12-09-10 12.25 12.51 12.17 3,214,200 12.31 11.54
12-09-07 12.06 12.51 11.97 4,846,600 12.36 11.58
12-09-06 11.64 12.01 11.46 5,646,600 11.90 11.15
12-09-05 11.77 11.81 11.48 4,479,700 11.49 10.77
Date Open High Low Vol Cls adjCls
12-09-04 11.52 11.96 11.52 4,500,000 11.85 11.11
12-08-31 11.73 11.97 11.67 2,542,100 11.72 10.98
12-08-30 11.85 11.90 11.62 3,875,000 11.66 10.93
12-08-29 12.09 12.10 11.90 2,563,100 11.99 11.24
12-08-28 11.47 12.02 11.45 3,430,300 12.00 11.25
12-08-27 11.90 11.99 11.73 2,903,700 11.77 11.03
12-08-24 11.88 12.15 11.79 4,003,400 11.90 11.15
12-08-23 12.02 12.15 11.92 2,778,100 11.96 11.21
12-08-22 11.97 12.15 11.83 3,658,600 12.00 11.25
Date Open High Low Vol Cls adjCls
12-08-21 12.22 12.26 11.81 4,875,800 12.00 11.25
12-08-20 12.00 12.39 11.85 10,491,700 11.99 11.24
12-08-17 11.47 11.67 11.37 4,067,900 11.62 10.89
12-08-16 10.82 11.54 10.82 10,968,700 11.50 10.78
12-08-15 10.59 10.78 10.46 4,234,400 10.71 10.04
12-08-14 10.53 10.77 10.41 5,560,200 10.68 10.01
12-08-13 10.28 10.56 10.22 2,317,800 10.35 9.70
12-08-10 10.18 10.32 10.01 2,675,600 10.30 9.65
12-08-09 10.18 10.47 10.09 4,289,700 10.24 9.60
Date Open High Low Vol Cls adjCls
12-08-08 10.60 10.69 10.32 3,761,400 10.47 9.81
12-08-07 10.60 11.50 10.60 8,559,100 10.73 10.06
12-08-06 10.29 10.55 10.16 5,691,200 10.55 9.89
12-08-03 9.99 10.23 9.92 3,715,600 10.20 9.56
12-08-02 9.89 10.06 9.62 4,109,800 9.78 9.17
12-08-01 10.20 10.37 9.93 4,294,700 9.97 9.34
12-07-31 10.23 10.42 9.90 4,392,400 10.08 9.45
12-07-30 10.37 10.57 10.20 4,388,400 10.25 9.61
12-07-27 9.80 10.36 9.78 5,888,900 10.30 9.65
Date Open High Low Vol Cls adjCls
12-07-26 9.19 9.73 9.13 6,719,100 9.70 9.09
12-07-25 9.63 9.70 9.37 4,323,500 9.48 8.89
12-07-24 9.90 9.97 9.28 7,580,100 9.37 8.78
12-07-23 9.96 10.03 9.76 5,422,300 9.83 9.21
12-07-20 10.50 10.67 10.31 3,990,000 10.35 9.70
12-07-19 10.18 10.65 10.16 5,127,900 10.57 9.91
12-07-18 9.92 10.43 9.92 5,288,000 10.14 9.50
12-07-17 10.19 10.19 9.90 6,209,500 9.99 9.36
12-07-16 10.28 10.37 10.01 3,467,000 10.08 9.45
Date Open High Low Vol Cls adjCls
12-07-13 10.29 10.40 10.17 2,328,100 10.35 9.70
12-07-12 10.21 10.25 10.03 3,531,400 10.14 9.50
12-07-11 10.28 10.59 10.27 5,167,300 10.39 9.74
12-07-10 10.44 10.64 10.09 5,277,300 10.22 9.58
12-07-09 10.61 10.77 10.37 5,090,800 10.39 9.74
12-07-06 10.95 11.15 10.78 3,664,000 10.84 10.16
12-07-05 11.09 11.10 10.73 6,873,200 11.05 10.36
12-07-03 11.13 11.17 11.00 1,816,600 11.15 10.45
12-07-02 11.36 11.47 11.04 3,322,700 11.08 10.39
Date Open High Low Vol Cls adjCls
12-06-29 11.48 11.52 11.17 4,787,600 11.52 10.80
12-06-28 11.20 11.20 10.85 5,392,200 11.03 10.34
12-06-27 11.21 11.40 11.11 3,939,400 11.29 10.58
12-06-26 11.24 11.25 10.87 11,028,200 11.00 10.31
12-06-25 11.61 11.67 11.01 7,446,000 11.34 10.63
12-06-22 11.92 12.01 11.66 2,553,500 11.82 11.08
12-06-21 12.22 12.56 11.69 6,057,900 11.73 10.99
12-06-20 12.08 12.35 11.95 4,935,700 12.28 11.51
12-06-19 11.69 11.99 11.57 4,602,100 11.90 11.15
Date Open High Low Vol Cls adjCls
12-06-18 11.28 11.61 11.07 4,032,900 11.48 10.76
12-06-15 11.33 11.49 11.20 4,471,700 11.33 10.62
12-06-14 11.71 11.79 11.20 8,507,600 11.25 10.54
12-06-13 12.03 12.06 11.68 2,807,400 11.75 11.01
12-06-12 12.00 12.16 11.72 5,732,800 12.13 11.37
12-06-11 12.17 12.26 11.83 7,243,800 12.01 11.26
12-06-08 11.69 11.98 11.41 3,635,800 11.96 11.21
12-06-07 12.11 12.42 11.85 5,807,000 11.90 11.15
12-06-06 11.54 11.85 11.50 4,877,300 11.74 11.00
Date Open High Low Vol Cls adjCls
12-06-05 10.83 11.39 10.81 4,956,500 11.37 10.66
12-06-04 10.98 11.20 10.68 4,289,100 10.91 10.23
12-06-01 11.00 11.31 10.84 5,430,200 10.95 10.26
12-05-31 12.05 12.14 10.90 14,600,800 11.75 11.01
12-05-30 12.30 12.38 12.00 7,263,900 12.12 11.36
12-05-29 12.40 12.68 12.34 4,414,500 12.58 11.79
12-05-25 12.29 12.48 12.08 4,070,100 12.10 11.34
12-05-24 12.10 12.48 12.10 6,529,200 12.29 11.52
12-05-23 12.11 12.13 11.94 7,268,800 12.07 11.31
Date Open High Low Vol Cls adjCls
12-05-22 12.50 12.50 12.10 7,358,100 12.19 11.43
12-05-21 12.16 12.49 11.75 9,405,500 12.49 11.71
12-05-18 12.12 13.01 11.99 10,000,000 12.06 11.30
12-05-17 12.48 12.57 11.93 6,367,800 11.94 11.19
12-05-16 13.06 13.10 12.33 9,852,200 12.38 11.60
12-05-15 13.18 13.32 12.71 7,749,100 12.80 12.00
12-05-14 13.97 14.00 12.98 16,249,600 13.00 12.18
12-05-11 14.27 14.79 14.16 5,715,100 14.37 13.47
12-05-10 14.25 14.70 14.21 6,445,900 14.40 13.50
Date Open High Low Vol Cls adjCls
12-05-09 13.91 14.14 13.60 11,479,000 13.94 13.07
12-05-08 13.95 14.05 13.48 10,082,900 13.99 13.11
12-05-07 13.70 14.45 13.64 8,734,100 14.20 13.31
12-05-04 14.69 14.70 13.82 12,647,200 13.90 13.03
12-05-03 15.19 15.19 14.62 6,582,600 14.76 13.83
12-05-02 15.45 15.53 14.75 8,240,300 15.15 14.20
12-05-01 15.65 15.74 15.50 3,338,300 15.58 14.60
12-04-30 15.74 15.94 15.46 4,096,600 15.52 14.55
12-04-27 16.00 16.00 15.64 5,326,300 15.84 14.85
Date Open High Low Vol Cls adjCls
12-04-26 15.52 16.02 15.35 8,872,400 16.00 15.00
12-04-25 15.26 15.79 15.26 6,530,100 15.78 14.79
12-04-24 15.05 15.15 14.85 5,987,900 15.09 14.14
12-04-23 15.21 15.23 14.69 14,305,800 14.99 14.05
12-04-20 15.40 15.59 15.30 6,463,700 15.58 14.60
12-04-19 15.12 15.35 14.97 17,617,700 15.30 14.34
12-04-18 14.50 14.95 14.45 9,777,300 14.87 13.94
12-04-17 14.23 14.50 14.20 4,184,400 14.33 13.43
12-04-16 14.23 14.41 13.88 6,183,600 14.19 13.30
Date Open High Low Vol Cls adjCls
12-04-13 14.00 14.33 13.78 5,846,400 14.28 13.38
12-04-12 13.85 14.38 13.72 9,247,600 14.06 13.18
12-04-11 13.39 13.89 13.37 7,585,100 13.67 12.81
12-04-10 13.48 13.54 12.91 5,049,900 13.03 12.21
12-04-09 13.37 13.61 13.27 4,547,100 13.38 12.54
12-04-05 13.60 13.86 13.55 6,902,700 13.82 12.95
12-04-04 13.86 13.98 13.53 5,083,100 13.65 12.79
12-04-03 13.95 14.20 13.93 5,864,000 14.17 13.28
12-04-02 13.65 14.02 13.54 4,102,000 13.92 13.05
Date Open High Low Vol Cls adjCls
12-03-30 13.50 13.84 13.50 8,343,100 13.64 12.78
12-03-29 13.63 13.74 13.05 11,917,900 13.28 12.45
12-03-28 14.02 14.11 13.58 6,671,300 13.95 13.08
12-03-27 14.14 14.25 14.11 3,076,100 14.16 13.27
12-03-26 13.99 14.15 13.81 6,021,600 14.06 13.18
12-03-23 13.82 13.83 13.66 3,265,700 13.73 12.87
12-03-22 14.04 14.14 13.70 5,151,300 13.87 13.00
12-03-21 14.18 14.25 13.96 5,082,800 14.19 13.30
12-03-20 13.98 14.24 13.77 6,496,100 14.20 13.31
Date Open High Low Vol Cls adjCls
12-03-19 13.85 14.26 13.71 6,862,600 14.11 13.23
12-03-16 13.98 13.98 13.67 3,826,100 13.72 12.86
12-03-15 13.67 13.98 13.54 5,426,500 13.90 13.03
12-03-14 13.88 13.88 13.46 4,039,900 13.57 12.72
12-03-13 13.53 13.87 13.48 6,635,300 13.86 12.99
12-03-12 13.30 13.51 13.09 5,085,000 13.27 12.44
12-03-09 13.30 13.36 13.02 4,634,200 13.13 12.31
12-03-08 12.93 13.30 12.89 7,513,900 13.19 12.36
12-03-07 12.41 12.93 12.36 8,174,000 12.66 11.87
Date Open High Low Vol Cls adjCls
12-03-06 12.51 12.58 11.92 10,917,800 12.06 11.30
12-03-05 13.27 13.32 12.94 4,663,600 12.98 12.17
12-03-02 12.89 13.56 12.82 15,629,900 13.39 12.55
12-03-01 12.89 13.23 12.73 8,073,400 13.01 12.19
12-02-29 12.83 13.06 12.58 5,938,200 12.63 11.84
12-02-28 12.25 12.90 12.25 7,385,100 12.78 11.98
12-02-27 12.42 12.48 12.14 4,018,600 12.25 11.48
12-02-24 12.36 12.56 12.31 3,495,100 12.45 11.67
12-02-23 12.53 12.55 12.20 3,375,400 12.42 11.64
Date Open High Low Vol Cls adjCls
12-02-22 12.26 12.55 12.24 3,973,600 12.43 11.65
12-02-21 12.37 12.57 12.26 6,584,000 12.40 11.62
12-02-17 12.44 12.49 12.13 5,371,000 12.16 11.40
12-02-16 11.89 12.39 11.72 11,716,200 12.27 11.50
12-02-15 12.00 12.15 11.91 7,426,600 12.00 11.25
12-02-14 11.87 12.02 11.75 7,969,100 11.82 11.08
12-02-13 11.74 12.28 11.63 8,639,400 12.03 11.28
12-02-10 11.45 11.65 11.40 4,543,200 11.53 10.81
12-02-09 11.66 12.00 11.56 10,664,700 11.82 11.08
Date Open High Low Vol Cls adjCls
12-02-08 11.70 11.99 11.51 7,492,400 11.91 11.16
12-02-07 11.61 11.79 11.29 6,145,500 11.44 10.72
12-02-06 12.07 12.07 11.56 6,228,700 11.66 10.93
12-02-03 12.25 12.25 11.86 4,830,000 12.08 11.32
12-02-02 11.80 12.15 11.66 6,728,700 12.12 11.36
12-02-01 11.40 11.84 11.40 7,637,300 11.75 11.01
12-01-31 11.07 11.23 10.95 7,813,800 11.15 10.45
12-01-30 11.43 11.43 10.66 14,349,700 10.85 10.17
12-01-27 11.96 11.96 11.56 6,148,300 11.72 10.98
Date Open High Low Vol Cls adjCls
12-01-26 11.48 12.18 11.45 13,537,000 11.86 11.12
12-01-25 11.09 11.33 11.07 4,736,100 11.29 10.58
12-01-24 11.22 11.23 10.98 4,321,800 11.15 10.45
12-01-23 11.28 11.45 11.00 5,426,300 11.31 10.60
12-01-20 11.05 11.32 10.93 5,598,900 11.18 10.48
12-01-19 11.00 11.26 10.99 6,001,500 11.17 10.47
12-01-18 10.69 10.90 10.48 5,392,100 10.83 10.15
12-01-17 10.66 10.75 10.60 5,128,400 10.63 9.96
12-01-13 10.44 10.55 10.22 3,662,700 10.50 9.84
Date Open High Low Vol Cls adjCls
12-01-12 10.41 10.64 10.21 5,149,300 10.57 9.91
12-01-11 9.95 10.38 9.93 5,007,400 10.38 9.73
12-01-10 9.75 10.11 9.65 7,089,700 10.09 9.46
12-01-09 9.60 9.73 9.49 3,173,800 9.51 8.91
12-01-06 10.00 10.01 9.46 5,120,500 9.51 8.91
12-01-05 9.75 10.00 9.56 4,274,800 9.98 9.35
12-01-04 9.86 9.89 9.55 2,587,600 9.82 9.20
12-01-03 9.86 10.12 9.86 6,540,700 9.95 9.33
11-12-30 9.31 9.64 9.30 3,749,900 9.62 9.02
Date Open High Low Vol Cls adjCls
11-12-29 9.39 9.46 9.23 2,022,800 9.36 8.77
11-12-28 9.60 9.68 9.23 2,523,500 9.35 8.76
11-12-27 9.51 9.72 9.42 2,311,200 9.67 9.06
11-12-23 9.40 9.53 9.23 2,747,900 9.49 8.89
11-12-22 9.24 9.48 9.16 3,211,600 9.39 8.80
11-12-21 9.12 9.23 8.86 3,661,300 9.19 8.61
11-12-20 9.03 9.25 8.92 3,275,100 9.17 8.59
11-12-19 9.10 9.22 8.79 3,802,400 8.81 8.26
11-12-16 8.76 9.09 8.74 8,685,000 9.09 8.52
Date Open High Low Vol Cls adjCls
11-12-15 8.91 9.00 8.54 4,878,000 8.72 8.17
11-12-14 8.67 8.87 8.32 7,700,800 8.80 8.25
11-12-13 9.29 9.37 8.69 5,956,700 8.73 8.18
11-12-12 8.98 9.05 8.88 4,648,300 9.00 8.44
11-12-09 9.14 9.40 9.10 3,720,200 9.20 8.62
11-12-08 9.63 9.66 9.04 5,826,600 9.05 8.48
11-12-07 9.69 9.78 9.36 7,179,800 9.70 9.09
11-12-06 10.08 10.15 9.79 6,735,100 9.79 9.18
11-12-05 10.25 10.39 10.01 7,265,500 10.15 9.51
Date Open High Low Vol Cls adjCls
11-12-02 10.17 10.33 9.98 5,279,600 10.03 9.40
11-12-01 10.02 10.32 9.72 7,807,800 9.93 9.31
11-11-30 9.25 9.99 9.22 12,210,800 9.92 9.30
11-11-29 9.00 9.04 8.69 6,760,300 8.75 8.20
11-11-28 9.09 9.23 8.86 6,423,800 8.98 8.42
11-11-25 8.35 8.65 8.35 2,157,000 8.43 7.90
11-11-23 8.69 8.78 8.37 6,876,600 8.41 7.88
11-11-22 8.49 8.90 8.40 6,103,700 8.85 8.29
11-11-21 8.72 8.75 8.18 10,279,500 8.39 7.86
Date Open High Low Vol Cls adjCls
11-11-18 9.38 9.47 8.90 7,369,300 8.90 8.34
11-11-17 9.55 9.64 8.85 10,331,300 8.93 8.37
11-11-16 9.78 9.80 9.50 6,828,200 9.56 8.96
11-11-15 9.91 10.04 9.70 4,651,200 9.92 9.30
11-11-14 9.78 10.23 9.70 7,722,800 9.96 9.34
11-11-11 10.00 10.22 9.68 11,358,600 9.70 9.09
11-11-10 10.40 10.68 9.26 25,757,200 9.60 9.00
11-11-09 11.17 11.39 10.85 7,817,200 10.90 10.22
11-11-08 11.79 11.83 11.25 7,188,400 11.59 10.86
Date Open High Low Vol Cls adjCls
11-11-07 11.83 11.95 11.34 6,006,600 11.56 10.83
11-11-04 11.75 11.92 11.47 4,580,100 11.74 11.00
11-11-03 11.86 11.87 11.18 5,585,300 11.76 11.02
11-11-02 11.70 11.80 11.29 8,187,800 11.57 10.84
11-11-01 11.06 11.31 10.76 10,102,900 11.10 10.40
11-10-31 11.60 11.87 11.32 6,349,200 11.47 10.75
11-10-28 12.00 12.40 11.86 7,798,300 12.04 11.28
11-10-27 11.68 12.00 11.53 11,838,700 11.92 11.17
11-10-26 10.78 11.24 10.38 10,010,800 10.91 10.23
Date Open High Low Vol Cls adjCls
11-10-25 10.85 10.85 10.44 6,587,500 10.48 9.82
11-10-24 10.38 11.06 10.33 8,655,500 11.05 10.36
11-10-21 9.85 10.43 9.68 10,502,900 10.08 9.45
11-10-20 9.80 9.90 9.37 8,752,000 9.58 8.98
11-10-19 10.56 10.72 9.90 8,576,600 9.93 9.31
11-10-18 10.75 10.87 10.05 11,550,700 10.78 10.10
11-10-17 10.75 11.18 10.65 8,671,100 11.00 10.31
11-10-14 10.96 11.04 10.55 7,315,000 10.91 10.23
11-10-13 10.81 11.07 10.17 11,843,200 10.73 10.06
Date Open High Low Vol Cls adjCls
11-10-12 10.70 11.37 10.51 16,614,200 11.00 10.31
11-10-11 10.10 10.60 10.01 10,823,500 10.33 9.68
11-10-10 9.66 10.44 9.61 11,191,800 10.23 9.59
11-10-07 10.15 10.16 9.18 12,909,900 9.46 8.87
11-10-06 8.86 9.73 8.80 14,883,700 9.56 8.96
11-10-05 8.10 8.45 7.86 10,695,100 8.35 7.83
11-10-04 7.32 8.13 7.05 12,304,900 8.01 7.51
11-10-03 7.74 8.07 7.33 11,241,400 7.38 6.92
11-09-30 8.57 8.79 8.15 8,365,100 8.31 7.79
Date Open High Low Vol Cls adjCls
11-09-29 10.18 10.28 8.90 14,074,000 9.01 8.44
11-09-28 10.37 10.58 9.90 9,382,700 9.93 9.31
11-09-27 10.30 10.82 10.30 9,066,300 10.48 9.82
11-09-26 10.26 10.28 9.42 10,363,100 9.85 9.23
11-09-23 9.69 10.58 9.60 8,712,300 10.19 9.55
11-09-22 9.85 10.36 9.50 14,013,800 9.70 9.09
11-09-21 11.30 11.45 10.25 11,715,700 10.31 9.66
11-09-20 11.79 11.98 11.18 10,762,400 11.27 10.56
11-09-19 11.10 11.97 11.06 5,872,800 11.86 11.12
Date Open High Low Vol Cls adjCls
11-09-16 11.44 11.65 11.29 3,467,200 11.51 10.79
11-09-15 11.72 11.79 11.05 7,159,900 11.51 10.79
11-09-14 12.03 12.15 11.55 8,358,400 11.60 10.87
11-09-13 12.01 12.26 11.79 9,879,100 11.96 11.21
11-09-12 11.73 12.32 11.55 7,432,200 12.00 11.25
11-09-09 12.54 12.72 11.94 4,714,500 12.12 11.36
11-09-08 12.61 12.95 12.52 3,709,200 12.62 11.83
11-09-07 12.97 13.00 12.70 4,833,800 12.84 12.03
11-09-06 11.75 12.52 11.65 6,064,800 12.46 11.68
Date Open High Low Vol Cls adjCls
11-09-02 12.37 12.80 12.25 6,882,500 12.34 11.57
11-09-01 13.32 13.40 12.75 6,583,400 12.84 12.03
11-08-31 13.94 13.95 12.55 11,923,800 13.00 12.18
11-08-30 12.40 13.71 12.39 11,715,800 13.52 12.67
11-08-29 12.50 12.69 12.30 5,386,900 12.51 11.73
11-08-26 11.25 12.13 11.06 8,175,700 12.06 11.30
11-08-25 12.14 12.39 11.40 8,755,400 11.49 10.77
11-08-24 12.40 12.73 11.90 10,987,100 12.24 11.47
11-08-23 12.30 12.73 11.94 15,999,400 12.67 11.88
Date Open High Low Vol Cls adjCls
11-08-22 12.61 12.74 11.46 13,275,600 11.55 10.83
11-08-19 11.95 12.69 11.83 5,844,700 12.06 11.30
11-08-18 12.87 13.13 12.25 9,378,200 12.58 11.79
11-08-17 13.72 14.07 13.55 7,404,200 13.83 12.96
11-08-16 13.98 14.02 13.38 8,704,000 13.42 12.58
11-08-15 13.86 14.18 13.62 8,113,300 14.15 13.26
11-08-12 13.91 13.95 13.03 13,607,000 13.51 12.66
11-08-11 12.27 13.65 12.18 13,233,300 13.42 12.58
11-08-10 11.69 12.49 11.57 15,110,900 11.82 11.08
Date Open High Low Vol Cls adjCls
11-08-09 11.25 12.36 10.77 19,676,700 12.21 11.44
11-08-08 11.49 12.00 9.76 18,990,100 10.56 9.90
11-08-05 13.30 13.50 11.39 22,039,900 12.54 11.75
11-08-04 14.45 14.55 12.61 19,179,000 12.94 12.13
11-08-03 14.83 15.05 13.91 12,944,700 14.90 13.97
11-08-02 15.81 16.03 14.52 12,107,300 14.54 13.63
11-08-01 15.82 16.15 15.55 10,466,400 15.97 14.97
11-07-29 14.98 15.30 14.33 9,494,400 15.13 14.18
11-07-28 15.51 15.74 15.13 7,517,200 15.19 14.24
Date Open High Low Vol Cls adjCls
11-07-27 15.68 15.77 15.35 7,659,100 15.38 14.42
11-07-26 15.34 15.55 15.00 6,199,900 15.40 14.43
11-07-25 15.81 15.88 15.22 6,970,100 15.33 14.37
11-07-22 15.34 15.75 15.27 6,786,700 15.73 14.74
11-07-21 15.11 15.58 14.99 10,122,700 15.29 14.33
11-07-20 15.04 15.15 14.68 8,016,900 15.00 14.06
11-07-19 14.68 14.99 14.64 8,511,900 14.91 13.97
11-07-18 14.40 14.50 14.03 10,634,500 14.39 13.49
11-07-15 14.04 14.50 14.02 8,001,900 14.47 13.56
Date Open High Low Vol Cls adjCls
11-07-14 13.87 14.07 13.61 6,908,600 13.90 13.03
11-07-13 13.57 14.08 13.53 6,878,900 13.75 12.89
11-07-12 13.42 13.54 13.21 8,742,300 13.24 12.41
11-07-11 13.72 14.22 13.50 8,164,400 13.65 12.79
11-07-08 13.15 14.19 12.90 13,446,400 13.98 13.10
11-07-07 13.71 13.90 12.78 22,332,900 13.47 12.63
11-07-06 13.81 13.92 13.51 5,825,600 13.69 12.83
11-07-05 13.69 13.80 13.21 8,721,200 13.75 12.89
11-07-01 12.90 13.75 12.90 14,065,900 13.59 12.74
Date Open High Low Vol Cls adjCls
11-06-30 12.71 12.91 12.63 7,239,200 12.77 11.97
11-06-29 12.34 12.80 12.03 13,659,100 12.67 11.88
11-06-28 11.70 12.02 11.66 6,803,000 12.00 11.25
11-06-27 11.39 11.66 11.38 5,200,300 11.63 10.90
11-06-24 11.19 11.54 11.17 8,198,700 11.45 10.73
11-06-23 10.88 11.17 10.53 6,794,600 11.14 10.44
11-06-22 11.21 11.37 11.06 5,918,000 11.11 10.41
11-06-21 10.80 11.25 10.77 7,856,500 11.18 10.48
11-06-20 10.66 10.66 10.34 6,992,300 10.56 9.90
Date Open High Low Vol Cls adjCls
11-06-17 11.34 11.36 10.55 10,547,500 10.71 10.04
11-06-16 11.45 11.79 10.80 13,482,200 11.04 10.35
11-06-15 10.97 11.33 10.86 8,293,500 10.96 10.27
11-06-14 10.79 11.12 10.75 5,139,200 11.08 10.39
11-06-13 10.61 10.94 10.50 6,519,100 10.67 10.00
11-06-10 10.87 10.90 10.12 13,566,300 10.41 9.76
11-06-09 11.21 11.25 10.72 10,136,300 10.89 10.21
11-06-08 11.03 11.30 10.95 10,224,600 11.17 10.47
11-06-07 11.08 11.39 10.80 10,223,800 10.93 10.24
Date Open High Low Vol Cls adjCls
11-06-06 11.41 11.53 10.80 10,309,700 10.80 10.12
11-06-03 11.51 11.67 11.40 8,524,600 11.45 10.73
11-06-02 11.73 12.06 11.56 15,189,100 11.84 11.10
11-06-01 11.20 11.88 11.14 22,902,500 11.81 11.07
11-05-31 11.16 11.33 11.00 9,741,100 11.22 10.52
11-05-27 10.93 11.00 10.79 6,143,900 10.95 10.26
11-05-26 10.60 11.00 10.55 9,372,000 10.77 10.09
11-05-25 9.87 10.78 9.80 12,473,500 10.64 9.97
11-05-24 10.00 10.11 9.83 6,400,000 9.94 9.32
Date Open High Low Vol Cls adjCls
11-05-23 10.07 10.10 9.82 6,300,000 9.87 9.25
11-05-20 10.44 10.53 10.26 7,165,000 10.31 9.66
11-05-19 10.78 10.80 10.26 25,323,900 10.43 9.78
11-05-18 10.17 10.42 10.05 13,555,800 10.10 9.47
11-05-17 9.63 9.91 9.37 9,498,200 9.81 9.19
11-05-16 10.44 10.44 9.61 13,441,300 9.73 9.12
11-05-13 10.44 10.75 10.41 6,802,200 10.49 9.83
11-05-12 10.72 10.72 10.31 6,300,000 10.35 9.70
11-05-11 10.91 11.11 10.54 6,754,100 10.74 10.07
Date Open High Low Vol Cls adjCls
11-05-10 10.82 10.96 10.71 3,091,900 10.87 10.19
11-05-09 10.78 10.92 10.58 4,201,800 10.74 10.07
11-05-06 10.70 11.05 10.55 8,127,800 10.63 9.96
11-05-05 9.95 10.75 9.91 11,596,900 10.50 9.84
11-05-04 10.54 10.62 9.83 10,836,200 9.97 9.34
11-05-03 10.72 10.89 10.45 6,490,000 10.53 9.87
11-05-02 10.97 10.98 10.63 8,370,900 10.78 10.10
11-04-29 10.18 10.86 10.11 9,345,300 10.74 10.07
11-04-28 9.94 10.10 9.85 5,191,200 10.05 9.42
Date Open High Low Vol Cls adjCls
11-04-27 9.65 9.99 9.51 6,977,500 9.94 9.32
11-04-26 10.23 10.23 9.85 6,400,000 9.88 9.26
11-04-25 10.02 10.15 9.84 3,996,100 10.13 9.49
11-04-21 10.03 10.04 9.80 6,405,500 10.00 9.37
11-04-20 10.10 10.10 9.84 9,047,500 10.00 9.37
11-04-19 9.85 9.99 9.60 10,625,100 9.72 9.11
11-04-18 9.05 9.63 8.97 10,445,300 9.61 9.01
11-04-15 9.16 9.32 9.03 11,700,800 9.16 8.59
11-04-14 8.63 8.81 8.48 4,265,500 8.69 8.14
Date Open High Low Vol Cls adjCls
11-04-13 8.48 8.77 8.39 6,784,400 8.67 8.13
11-04-12 8.30 8.30 8.10 4,068,800 8.23 7.71
11-04-11 8.45 8.65 8.37 4,986,600 8.41 7.88
11-04-08 8.65 8.75 8.34 5,113,700 8.42 7.89
11-04-07 8.30 8.68 8.21 7,007,300 8.61 8.07
11-04-06 8.46 8.47 8.06 6,956,100 8.24 7.72
11-04-05 8.40 8.53 8.21 7,005,000 8.34 7.82
11-04-04 8.13 8.56 8.10 15,300,000 8.49 7.96
11-04-01 7.75 8.02 7.57 14,942,200 8.01 7.51
Date Open High Low Vol Cls adjCls
11-03-31 7.66 7.71 7.53 5,090,000 7.60 7.12
11-03-30 7.68 7.77 7.58 4,755,800 7.66 7.18
11-03-29 7.86 7.86 7.60 3,156,400 7.66 7.18
11-03-28 7.92 7.94 7.68 2,758,900 7.73 7.25
11-03-25 7.70 7.87 7.58 5,268,800 7.86 7.37
11-03-24 7.67 7.70 7.52 4,957,000 7.65 7.17
11-03-23 7.26 7.64 7.22 5,672,500 7.57 7.10
11-03-22 7.32 7.47 7.25 4,036,500 7.31 6.85
11-03-21 6.95 7.31 6.95 6,555,600 7.30 6.84
Date Open High Low Vol Cls adjCls
11-03-18 7.00 7.09 6.84 3,986,100 6.84 6.41
11-03-17 6.98 7.08 6.85 5,593,800 6.89 6.46
11-03-16 7.02 7.15 6.77 5,775,600 6.81 6.38
11-03-15 6.95 7.15 6.83 7,224,200 7.06 6.62
11-03-14 7.21 7.35 7.21 3,644,600 7.25 6.80
11-03-11 7.20 7.40 7.18 3,348,200 7.35 6.89
11-03-10 7.30 7.65 7.12 7,367,100 7.34 6.88
11-03-09 7.22 7.54 7.16 6,577,300 7.36 6.90
11-03-08 7.13 7.27 7.13 2,743,300 7.19 6.74
Date Open High Low Vol Cls adjCls
11-03-07 7.37 7.40 7.10 4,247,000 7.14 6.69
11-03-04 7.37 7.39 7.18 3,598,200 7.37 6.91
11-03-03 7.16 7.42 7.12 7,030,800 7.31 6.85
11-03-02 6.93 7.19 6.86 4,329,800 7.06 6.62
11-03-01 7.06 7.11 6.81 7,785,200 6.95 6.51
11-02-28 6.95 7.01 6.80 5,137,700 6.95 6.51
11-02-25 6.80 6.90 6.75 4,551,600 6.83 6.40
11-02-24 6.80 6.90 6.63 5,369,800 6.79 6.36
11-02-23 7.07 7.08 6.46 8,520,400 6.82 6.39
Date Open High Low Vol Cls adjCls
11-02-22 7.30 7.50 7.03 9,136,500 7.03 6.59
11-02-18 7.38 7.45 7.13 6,780,000 7.19 6.74
11-02-17 7.26 7.39 7.25 3,280,900 7.32 6.86
11-02-16 7.25 7.40 7.23 5,741,900 7.33 6.87
11-02-15 7.39 7.41 7.14 3,805,600 7.22 6.77
11-02-14 7.18 7.45 7.18 5,079,100 7.32 6.86
11-02-11 7.00 7.26 7.00 7,372,200 7.18 6.73
11-02-10 7.00 7.14 6.87 5,110,600 7.10 6.65
11-02-09 7.16 7.20 6.82 11,297,600 7.00 6.56
Date Open High Low Vol Cls adjCls
11-02-08 7.33 7.50 7.09 9,342,200 7.16 6.71
11-02-07 7.41 7.44 7.21 4,994,000 7.37 6.91
11-02-04 7.47 7.51 7.25 5,161,100 7.36 6.90
11-02-03 7.61 7.73 7.39 7,447,700 7.49 7.02
11-02-02 7.61 7.79 7.18 5,668,000 7.66 7.18
11-02-01 7.87 7.90 7.62 7,606,700 7.73 7.25
11-01-31 7.57 7.86 7.51 7,797,400 7.76 7.27
11-01-28 7.50 7.79 7.30 6,624,100 7.47 7.00
11-01-27 7.63 7.85 7.47 5,195,900 7.52 7.05
Date Open High Low Vol Cls adjCls
11-01-26 7.15 7.71 7.15 10,583,800 7.64 7.16
11-01-25 7.33 7.37 6.76 14,110,600 7.07 6.63
11-01-24 7.43 7.46 7.25 3,769,300 7.34 6.88
11-01-21 7.38 7.54 7.25 4,619,400 7.27 6.81
11-01-20 7.55 7.68 7.16 9,029,700 7.22 6.77
11-01-19 7.75 7.86 7.56 7,377,000 7.63 7.15
11-01-18 7.79 7.88 7.53 7,886,000 7.54 7.07
11-01-14 7.32 7.56 7.26 5,765,800 7.55 7.08
11-01-13 7.45 7.49 7.23 4,078,200 7.29 6.83
Date Open High Low Vol Cls adjCls
11-01-12 7.45 7.50 7.27 5,391,600 7.43 6.96
11-01-11 7.29 7.55 7.25 11,409,500 7.41 6.95
11-01-10 7.09 7.18 6.92 8,604,400 7.14 6.69
11-01-07 6.98 7.02 6.89 6,025,000 7.01 6.57
11-01-06 6.81 6.92 6.78 5,103,200 6.87 6.44
11-01-05 6.70 6.83 6.65 5,754,400 6.81 6.38
11-01-04 6.80 6.87 6.60 5,890,000 6.78 6.35
11-01-03 6.56 6.83 6.55 8,011,500 6.63 6.21
10-12-31 6.25 6.43 6.22 2,715,600 6.36 5.96
Date Open High Low Vol Cls adjCls
10-12-30 6.26 6.32 6.25 1,122,000 6.30 5.90
10-12-29 6.30 6.34 6.24 1,549,500 6.32 5.92
10-12-28 6.22 6.31 6.19 1,471,400 6.30 5.90
10-12-27 6.25 6.27 6.13 1,966,900 6.26 5.87
10-12-23 6.26 6.30 6.22 1,449,300 6.25 5.86
10-12-22 6.30 6.40 6.20 3,123,000 6.35 5.95
10-12-21 6.35 6.35 6.26 1,830,800 6.29 5.90
10-12-20 6.25 6.36 6.22 3,915,500 6.26 5.87
10-12-17 6.13 6.31 6.10 8,140,800 6.24 5.85
Date Open High Low Vol Cls adjCls
10-12-16 5.64 6.13 5.64 10,383,900 6.13 5.75
10-12-15 5.60 5.65 5.55 2,765,500 5.56 5.21
10-12-14 5.75 5.77 5.55 6,644,700 5.59 5.24
10-12-13 5.87 5.87 5.71 4,184,700 5.75 5.39
10-12-10 5.80 5.83 5.72 2,773,400 5.77 5.41
10-12-09 5.95 5.95 5.71 3,559,900 5.80 5.44
10-12-08 6.00 6.03 5.73 6,152,100 5.90 5.53
10-12-07 6.10 6.11 5.97 3,961,600 5.98 5.60
10-12-06 5.99 6.04 5.99 1,954,900 6.01 5.63
Date Open High Low Vol Cls adjCls
10-12-03 6.10 6.13 5.99 3,638,700 6.04 5.66
10-12-02 6.17 6.18 5.95 8,286,100 6.05 5.67
10-12-01 6.23 6.24 6.11 7,484,200 6.14 5.75
10-11-30 5.96 6.02 5.90 4,932,300 5.97 5.60
10-11-29 6.10 6.13 5.93 4,754,500 6.03 5.65
10-11-26 6.23 6.30 6.02 3,921,400 6.05 5.67
10-11-24 6.15 6.34 6.14 6,285,200 6.32 5.92
10-11-23 6.00 6.09 5.98 8,124,000 6.02 5.64
10-11-22 6.20 6.26 6.09 8,052,000 6.20 5.81
Date Open High Low Vol Cls adjCls
10-11-19 6.26 6.27 6.15 3,696,800 6.21 5.82
10-11-18 6.47 6.49 6.14 4,692,700 6.19 5.80
10-11-17 6.03 6.24 5.95 5,579,900 6.18 5.79
10-11-16 6.30 6.32 5.93 8,613,900 6.09 5.71
10-11-15 6.25 6.43 6.22 4,725,500 6.36 5.96
10-11-12 6.44 6.48 6.11 7,877,200 6.16 5.77
10-11-11 6.45 6.55 6.38 3,081,700 6.51 6.10
10-11-10 6.61 6.70 6.39 5,105,400 6.54 6.13
10-11-09 6.87 6.91 6.63 4,604,500 6.69 6.27
Date Open High Low Vol Cls adjCls
10-11-08 6.69 6.93 6.62 8,718,400 6.86 6.43
10-11-05 6.74 6.77 6.55 5,797,600 6.57 6.16
10-11-04 6.80 6.80 6.61 7,106,500 6.72 6.30
10-11-03 6.50 6.68 6.35 9,933,400 6.63 6.21
10-11-02 6.99 7.13 6.55 33,470,500 6.63 6.21
10-11-01 6.52 6.55 6.41 12,345,700 6.52 6.11
10-10-29 6.11 6.28 6.00 7,072,200 6.27 5.88
10-10-28 6.20 6.24 5.92 10,822,400 6.00 5.62
10-10-27 5.95 5.95 5.78 4,643,700 5.80 5.44
Date Open High Low Vol Cls adjCls
10-10-26 5.85 5.97 5.80 4,160,500 5.94 5.57
10-10-25 5.94 6.00 5.87 2,607,800 5.88 5.51
10-10-22 5.88 6.04 5.86 4,574,300 5.90 5.53
10-10-21 5.85 6.10 5.80 8,531,900 5.86 5.49
10-10-20 5.34 5.74 5.32 6,997,600 5.71 5.35
10-10-19 5.53 5.54 5.36 4,007,600 5.37 5.03
10-10-18 5.60 5.64 5.51 2,590,600 5.60 5.25
10-10-15 5.73 5.74 5.47 3,824,300 5.57 5.22
10-10-14 5.79 5.84 5.59 5,301,800 5.66 5.31
Date Open High Low Vol Cls adjCls
10-10-13 5.66 5.79 5.61 4,067,100 5.79 5.43
10-10-12 5.58 5.70 5.53 4,468,500 5.67 5.31
10-10-11 5.64 5.72 5.56 5,354,200 5.62 5.27
10-10-08 5.46 5.60 5.41 6,236,900 5.58 5.23
10-10-07 5.37 5.49 5.37 4,736,100 5.46 5.12
10-10-06 5.47 5.51 5.34 8,231,600 5.39 5.05
10-10-05 5.46 5.53 5.33 11,026,200 5.47 5.13
10-10-04 5.25 5.45 5.23 12,896,600 5.39 5.05
10-10-01 5.09 5.18 5.08 2,511,500 5.09 4.77
Date Open High Low Vol Cls adjCls
10-09-30 5.14 5.20 5.04 4,214,800 5.07 4.75
10-09-29 5.18 5.21 5.07 4,084,800 5.10 4.78
10-09-28 5.37 5.37 5.11 6,048,500 5.22 4.89
10-09-27 5.01 5.31 4.95 7,258,300 5.24 4.91
10-09-24 5.00 5.00 4.81 7,178,600 4.90 4.59
10-09-23 4.99 5.02 4.83 3,303,000 4.86 4.56
10-09-22 4.80 5.00 4.80 5,430,600 5.00 4.69
10-09-21 5.00 5.03 4.82 4,016,300 4.82 4.52
10-09-20 4.90 5.02 4.90 6,600,300 4.96 4.65
Date Open High Low Vol Cls adjCls
10-09-17 4.80 4.97 4.78 12,445,500 4.89 4.58
10-09-16 4.48 4.74 4.48 11,233,600 4.71 4.41
10-09-15 4.38 4.45 4.35 2,063,900 4.38 4.11
10-09-14 4.48 4.54 4.34 4,302,900 4.38 4.11
10-09-13 4.62 4.67 4.41 5,184,200 4.51 4.23
10-09-10 4.52 4.53 4.41 2,357,600 4.53 4.25
10-09-09 4.70 4.78 4.48 7,187,100 4.50 4.22
10-09-08 4.40 4.62 4.39 5,323,300 4.61 4.32
10-09-07 4.37 4.52 4.29 3,976,600 4.38 4.11
Date Open High Low Vol Cls adjCls
10-09-03 4.50 4.56 4.41 6,084,900 4.49 4.21
10-09-02 4.11 4.49 4.06 13,509,500 4.41 4.13
10-09-01 3.96 4.01 3.88 6,667,100 3.91 3.66
10-08-31 4.00 4.01 3.87 4,005,800 3.90 3.66
10-08-30 4.14 4.20 4.00 3,102,000 4.03 3.78
10-08-27 4.12 4.25 4.03 2,583,600 4.24 3.97
10-08-26 4.21 4.25 4.02 2,260,200 4.05 3.80
10-08-25 4.06 4.22 4.00 2,158,200 4.21 3.95
10-08-24 4.14 4.18 4.07 3,356,900 4.09 3.83
Date Open High Low Vol Cls adjCls
10-08-23 4.19 4.31 4.18 3,020,900 4.24 3.97
10-08-20 4.16 4.21 4.08 2,076,700 4.18 3.92
10-08-19 4.25 4.30 4.15 4,378,000 4.21 3.95
10-08-18 4.25 4.37 4.09 8,107,100 4.27 4.00
10-08-17 3.89 4.15 3.87 8,947,000 4.13 3.87
10-08-16 3.81 3.91 3.75 7,185,000 3.75 3.51
10-08-13 3.85 3.89 3.80 2,260,800 3.81 3.57
10-08-12 3.78 3.93 3.75 2,041,400 3.88 3.64
10-08-11 3.85 3.92 3.80 3,171,000 3.81 3.57
Date Open High Low Vol Cls adjCls
10-08-10 3.95 4.02 3.89 1,926,300 3.89 3.65
10-08-09 3.94 4.05 3.90 2,353,500 4.03 3.78
10-08-06 3.80 3.92 3.80 1,419,700 3.89 3.65
10-08-05 3.85 3.95 3.84 2,944,500 3.89 3.65
10-08-04 3.88 3.93 3.83 2,186,100 3.85 3.61
10-08-03 3.95 3.97 3.87 4,013,700 3.88 3.64
10-08-02 3.99 4.01 3.93 3,972,900 3.97 3.72
10-07-30 3.74 3.92 3.73 3,495,400 3.89 3.65
10-07-29 3.85 3.91 3.73 7,219,200 3.77 3.53
Date Open High Low Vol Cls adjCls
10-07-28 3.96 4.00 3.77 9,564,600 3.83 3.59
10-07-27 4.31 4.34 4.10 8,449,900 4.13 3.87
10-07-26 4.19 4.30 4.02 5,729,800 4.27 4.00
10-07-23 4.12 4.17 4.06 3,969,300 4.11 3.85
10-07-22 3.99 4.14 3.96 6,233,100 4.14 3.88
10-07-21 3.91 3.93 3.84 4,383,200 3.91 3.66
10-07-20 3.63 3.85 3.63 2,765,500 3.85 3.61
10-07-19 3.65 3.74 3.60 2,859,800 3.73 3.50
10-07-16 3.66 3.70 3.60 4,409,200 3.65 3.42
Date Open High Low Vol Cls adjCls
10-07-15 3.85 3.92 3.60 9,033,700 3.70 3.47
10-07-14 3.90 3.95 3.85 2,417,600 3.85 3.61
10-07-13 3.90 3.94 3.84 3,232,200 3.94 3.69
10-07-12 3.95 4.04 3.76 3,867,100 3.76 3.52
10-07-09 3.85 3.99 3.85 2,036,500 3.98 3.73
10-07-08 3.93 4.04 3.80 2,556,200 3.88 3.64
10-07-07 3.70 3.94 3.66 3,904,000 3.89 3.65
10-07-06 3.85 3.89 3.65 3,255,200 3.72 3.49
10-07-02 3.73 3.78 3.61 2,599,900 3.68 3.45
Date Open High Low Vol Cls adjCls
10-07-01 3.72 3.81 3.56 4,842,400 3.70 3.47
10-06-30 3.84 3.95 3.70 3,378,600 3.74 3.51
10-06-29 4.01 4.01 3.68 6,583,200 3.80 3.56
10-06-28 4.21 4.25 4.03 2,583,400 4.05 3.80
10-06-25 4.15 4.28 4.07 3,720,500 4.24 3.97
10-06-24 4.23 4.33 4.10 3,062,200 4.12 3.86
10-06-23 4.25 4.34 4.23 2,164,700 4.33 4.06
10-06-22 4.41 4.50 4.19 4,614,300 4.23 3.96
10-06-21 4.49 4.59 4.39 5,649,100 4.42 4.14
Date Open High Low Vol Cls adjCls
10-06-18 4.34 4.39 4.30 3,463,500 4.39 4.11
10-06-17 4.40 4.40 4.23 2,724,600 4.26 3.99
10-06-16 4.25 4.40 4.22 3,994,000 4.36 4.09
10-06-15 4.24 4.31 4.22 4,855,500 4.29 4.02
10-06-14 4.21 4.32 4.20 6,209,100 4.22 3.96
10-06-11 3.96 4.15 3.96 3,647,800 4.14 3.88
10-06-10 3.92 4.05 3.92 4,378,300 4.01 3.76
10-06-09 3.86 4.01 3.82 4,382,800 3.86 3.62
10-06-08 3.82 3.94 3.75 5,659,200 3.81 3.57
Date Open High Low Vol Cls adjCls
10-06-07 4.05 4.05 3.75 5,240,200 3.76 3.52
10-06-04 4.07 4.25 3.97 8,304,000 4.01 3.76
10-06-03 4.40 4.49 4.22 5,806,500 4.24 3.97
10-06-02 4.42 4.46 4.23 8,936,500 4.38 4.11
10-06-01 4.17 4.45 4.13 11,404,700 4.43 4.15
10-05-28 4.05 4.33 3.93 10,161,800 4.29 4.02
10-05-27 3.91 4.01 3.81 6,512,500 4.01 3.76
10-05-26 3.88 3.95 3.71 4,033,200 3.75 3.51
10-05-25 3.52 3.78 3.51 8,036,500 3.78 3.54
Date Open High Low Vol Cls adjCls
10-05-24 3.75 3.80 3.68 4,880,200 3.72 3.49
10-05-21 3.50 3.74 3.42 6,886,300 3.67 3.44
10-05-20 3.78 3.85 3.53 10,770,800 3.56 3.34
10-05-19 3.89 3.94 3.82 7,420,900 3.90 3.66
10-05-18 4.09 4.13 3.91 5,767,100 3.92 3.67
10-05-17 4.01 4.04 3.81 6,663,100 3.96 3.71
10-05-14 4.15 4.15 3.93 7,005,500 4.04 3.79
10-05-13 4.31 4.32 4.13 6,163,600 4.23 3.96
10-05-12 4.28 4.32 4.20 4,822,100 4.28 4.01
Date Open High Low Vol Cls adjCls
10-05-11 4.15 4.30 4.08 8,206,900 4.20 3.94
10-05-10 4.11 4.25 4.01 11,433,800 4.25 3.98
10-05-07 3.92 4.04 3.65 15,409,600 3.82 3.58
10-05-06 4.16 4.30 3.60 16,563,400 3.94 3.69
10-05-05 4.30 4.40 4.01 24,827,900 4.27 4.00
10-05-04 4.85 4.87 4.60 9,263,600 4.60 4.31
10-05-03 4.77 4.99 4.69 8,485,100 4.96 4.65
10-04-30 4.87 4.91 4.70 6,672,600 4.76 4.46
10-04-29 4.73 4.94 4.70 9,996,900 4.84 4.54
Date Open High Low Vol Cls adjCls
10-04-28 4.92 4.95 4.45 15,421,900 4.65 4.36
10-04-27 4.91 4.95 4.69 7,752,700 4.72 4.42
10-04-26 5.00 5.07 4.86 8,236,300 4.89 4.58
10-04-23 5.05 5.05 4.82 7,501,500 4.85 4.55
10-04-22 4.81 4.95 4.73 5,328,000 4.90 4.59
10-04-21 5.04 5.09 4.84 8,488,400 4.90 4.59
10-04-20 4.80 5.10 4.75 9,777,900 5.05 4.73
10-04-19 4.63 4.80 4.55 7,515,700 4.64 4.35
10-04-16 4.87 4.90 4.62 11,216,600 4.75 4.45
Date Open High Low Vol Cls adjCls
10-04-15 5.00 5.01 4.76 18,579,700 4.87 4.56
10-04-14 5.35 5.37 5.14 8,627,400 5.15 4.83
10-04-13 5.34 5.40 5.27 4,994,600 5.27 4.94
10-04-12 5.40 5.53 5.26 8,118,700 5.36 5.02
10-04-09 5.62 5.68 5.37 11,380,700 5.47 5.13
10-04-08 5.30 5.60 5.20 15,835,700 5.53 5.18
10-04-07 5.28 5.44 5.19 12,450,200 5.32 4.99
10-04-06 5.27 5.55 5.16 20,580,400 5.35 5.01
10-04-05 4.97 5.14 4.93 17,777,300 5.13 4.81
Date Open High Low Vol Cls adjCls
10-04-01 4.82 4.87 4.58 8,605,500 4.66 4.37
10-03-31 4.55 4.82 4.39 10,208,900 4.80 4.50
10-03-30 4.71 4.84 4.56 7,903,300 4.58 4.29
10-03-29 4.94 4.95 4.68 4,953,900 4.81 4.51
10-03-26 4.97 5.03 4.81 7,379,600 4.87 4.56
10-03-25 5.27 5.32 4.85 11,235,400 4.88 4.57
10-03-24 5.14 5.38 5.09 18,493,600 5.16 4.84
10-03-23 4.98 5.09 4.93 10,674,300 5.03 4.71
10-03-22 4.50 4.94 4.43 7,089,400 4.89 4.58
Date Open High Low Vol Cls adjCls
10-03-19 4.55 4.76 4.55 4,438,400 4.55 4.26
10-03-18 4.75 4.76 4.60 5,272,200 4.69 4.40
10-03-17 4.97 5.00 4.66 7,498,100 4.74 4.44
10-03-16 4.89 4.97 4.66 14,192,500 4.85 4.55
10-03-15 4.40 4.53 4.30 4,285,800 4.47 4.19
10-03-12 4.47 4.56 4.38 4,464,700 4.47 4.19
10-03-11 4.55 4.62 4.43 3,483,300 4.46 4.18
10-03-10 4.56 4.69 4.53 5,354,300 4.54 4.26
10-03-09 4.66 4.85 4.46 8,963,300 4.55 4.26
Date Open High Low Vol Cls adjCls
10-03-08 4.40 4.79 4.38 10,335,500 4.77 4.47
10-03-05 4.27 4.48 4.26 5,716,700 4.38 4.11
10-03-04 4.25 4.27 4.16 1,994,400 4.23 3.96
10-03-03 4.18 4.38 4.16 3,369,200 4.26 3.99
10-03-02 4.45 4.46 4.16 7,563,400 4.21 3.95
10-03-01 4.08 4.44 4.05 13,162,700 4.35 4.08
10-02-26 3.93 4.08 3.90 3,779,200 4.04 3.79
10-02-25 3.89 3.90 3.76 2,891,500 3.86 3.62
10-02-24 4.01 4.01 3.85 3,961,800 3.92 3.67
Date Open High Low Vol Cls adjCls
10-02-23 3.80 4.14 3.75 18,359,500 4.03 3.78
10-02-22 3.82 3.86 3.79 2,509,500 3.80 3.56
10-02-19 3.70 3.82 3.65 3,131,100 3.79 3.55
10-02-18 3.83 3.84 3.71 2,626,400 3.73 3.50
10-02-17 3.96 3.98 3.82 2,400,400 3.88 3.64
10-02-16 3.80 3.99 3.78 4,664,500 3.93 3.68
10-02-12 3.78 3.78 3.60 3,969,900 3.74 3.51
10-02-11 3.73 3.88 3.70 4,953,700 3.85 3.61
10-02-10 3.55 3.74 3.55 4,001,300 3.68 3.45
Date Open High Low Vol Cls adjCls
10-02-09 3.55 3.59 3.50 3,996,600 3.52 3.30
10-02-08 3.58 3.65 3.42 3,438,800 3.44 3.22
10-02-05 3.41 3.53 3.30 6,984,500 3.52 3.30
10-02-04 3.69 3.72 3.35 6,945,200 3.42 3.21
10-02-03 3.96 4.03 3.69 11,616,600 3.79 3.55
10-02-02 3.70 4.17 3.31 24,943,500 4.09 3.83
10-02-01 3.65 3.85 3.62 11,372,400 3.76 3.52
10-01-29 3.68 3.70 3.50 9,799,000 3.57 3.35
10-01-28 3.47 3.66 3.44 6,747,000 3.58 3.36
Date Open High Low Vol Cls adjCls
10-01-27 3.43 3.43 3.32 2,961,200 3.39 3.18
10-01-26 3.35 3.48 3.34 4,622,600 3.39 3.18
10-01-25 3.58 3.62 3.37 6,726,900 3.38 3.17
10-01-22 3.60 3.61 3.49 3,573,100 3.52 3.30
10-01-21 3.71 3.74 3.57 6,953,300 3.63 3.40
10-01-20 3.66 3.68 3.56 3,787,900 3.57 3.35
10-01-19 3.75 3.76 3.60 3,778,500 3.73 3.50
10-01-15 3.64 3.78 3.50 17,046,600 3.75 3.51
10-01-14 3.65 3.68 3.48 18,437,600 3.59 3.36
Date Open High Low Vol Cls adjCls
10-01-13 4.01 4.01 3.66 16,362,600 3.68 3.45
10-01-12 4.01 4.26 3.91 7,754,300 4.01 3.76
10-01-11 4.15 4.20 3.92 7,246,700 4.10 3.84
10-01-08 4.26 4.35 4.06 6,551,100 4.12 3.86
10-01-07 3.95 4.30 3.94 7,017,700 4.30 4.03
10-01-06 4.05 4.17 3.81 12,123,300 4.01 3.76
10-01-05 3.74 4.30 3.71 23,892,000 4.13 3.87
10-01-04 3.47 3.60 3.45 12,864,900 3.58 3.36
09-12-31 3.35 3.48 3.26 7,927,100 3.36 3.15
Date Open High Low Vol Cls adjCls
09-12-30 3.39 3.42 3.34 4,331,300 3.35 3.14
09-12-29 3.43 3.47 3.39 3,610,300 3.43 3.21
09-12-28 3.43 3.49 3.39 2,947,300 3.43 3.21
09-12-24 3.43 3.47 3.38 2,055,000 3.43 3.21
09-12-23 3.53 3.61 3.37 6,870,400 3.40 3.19
09-12-22 3.40 3.54 3.37 5,618,800 3.51 3.29
09-12-21 3.64 3.64 3.35 9,026,600 3.35 3.14
09-12-18 3.65 3.69 3.57 3,497,700 3.63 3.40
09-12-17 3.77 3.79 3.56 7,237,600 3.65 3.42
Date Open High Low Vol Cls adjCls
09-12-16 4.07 4.07 3.80 5,827,000 3.85 3.61
09-12-15 3.95 4.10 3.90 9,051,100 4.01 3.76
09-12-14 3.80 3.97 3.80 4,764,700 3.97 3.72
09-12-11 3.80 3.85 3.66 7,431,500 3.75 3.51
09-12-10 4.07 4.11 3.74 9,516,400 3.79 3.55
09-12-09 4.10 4.11 4.00 3,750,800 4.02 3.77
09-12-08 4.13 4.16 4.05 4,127,500 4.08 3.82
09-12-07 4.25 4.28 4.17 2,445,600 4.20 3.94
09-12-04 4.45 4.49 4.17 5,612,800 4.27 4.00
Date Open High Low Vol Cls adjCls
09-12-03 4.56 4.64 4.40 3,391,800 4.41 4.13
09-12-02 4.59 4.67 4.45 7,648,300 4.54 4.26
09-12-01 4.34 4.54 4.29 9,417,400 4.53 4.25
09-11-30 4.13 4.35 4.03 9,501,900 4.23 3.96
09-11-27 4.10 4.18 4.02 3,133,300 4.12 3.86
09-11-25 4.20 4.34 4.20 3,553,400 4.28 4.01
09-11-24 4.26 4.28 4.17 4,685,800 4.19 3.93
09-11-23 4.54 4.56 4.25 8,902,400 4.27 4.00
09-11-20 4.22 4.45 4.20 6,222,200 4.40 4.12
Date Open High Low Vol Cls adjCls
09-11-19 4.31 4.40 4.15 5,419,200 4.29 4.02
09-11-18 4.69 4.77 4.26 13,474,400 4.28 4.01
09-11-17 5.09 5.14 4.65 16,781,500 4.67 4.38
09-11-16 4.54 4.94 4.47 10,727,800 4.83 4.53
09-11-13 4.57 4.61 4.35 8,293,200 4.39 4.11
09-11-12 4.67 4.74 4.45 8,073,800 4.46 4.18
09-11-11 4.80 4.85 4.66 10,244,600 4.67 4.38
09-11-10 4.90 4.94 4.15 33,969,100 4.63 4.34
09-11-09 5.15 5.24 4.88 12,533,500 4.93 4.62
Date Open High Low Vol Cls adjCls
09-11-06 4.97 5.18 4.97 3,479,100 5.05 4.73
09-11-05 5.08 5.17 5.03 5,119,300 5.12 4.80
09-11-04 5.27 5.33 5.00 8,655,100 5.06 4.74
09-11-03 5.10 5.21 5.01 5,930,300 5.15 4.83
09-11-02 5.00 5.37 5.00 7,693,800 5.19 4.86
09-10-30 5.57 5.58 4.95 12,570,000 4.96 4.65
09-10-29 5.33 5.54 5.30 5,948,500 5.40 5.06
09-10-28 5.17 5.30 4.97 12,580,200 5.25 4.92
09-10-27 5.45 5.50 5.06 16,693,500 5.10 4.78
Date Open High Low Vol Cls adjCls
09-10-26 5.55 5.74 5.45 4,935,400 5.49 5.15
09-10-23 5.94 5.94 5.49 6,782,800 5.54 5.19
09-10-22 5.81 5.94 5.53 7,328,300 5.90 5.53
09-10-21 5.90 6.05 5.80 4,985,700 5.84 5.47
09-10-20 6.10 6.12 5.90 5,775,300 5.98 5.60
09-10-19 6.22 6.22 5.97 6,082,600 6.00 5.62
09-10-16 5.86 6.11 5.75 10,431,200 6.06 5.68
09-10-15 6.28 6.32 5.77 19,418,000 6.00 5.62
09-10-14 6.90 6.98 6.45 8,833,300 6.51 6.10
Date Open High Low Vol Cls adjCls
09-10-13 6.70 7.03 6.70 6,054,500 6.73 6.31
09-10-12 7.22 7.32 6.61 10,624,500 6.91 6.48
09-10-09 7.34 7.35 7.02 7,231,600 7.18 6.73
09-10-08 7.00 7.20 6.85 5,247,800 7.15 6.70
09-10-07 6.79 7.00 6.51 4,191,600 6.82 6.39
09-10-06 6.78 7.05 6.76 7,382,000 7.03 6.59
09-10-05 6.61 6.74 6.45 5,607,900 6.64 6.22
09-10-02 6.16 6.65 5.67 10,708,200 6.49 6.08
09-10-01 6.94 6.98 6.41 7,685,600 6.45 6.05
Date Open High Low Vol Cls adjCls
09-09-30 7.15 7.20 6.56 9,651,200 6.96 6.52
09-09-29 7.07 7.38 6.83 9,549,700 6.99 6.55
09-09-28 7.49 7.50 7.07 8,372,400 7.11 6.66
09-09-25 7.09 7.51 6.89 14,272,200 7.42 6.95
09-09-24 7.94 8.03 7.13 9,865,700 7.21 6.76
09-09-23 8.15 8.45 7.83 16,018,400 7.92 7.42
09-09-22 7.30 8.06 7.30 12,412,300 7.90 7.40
09-09-21 6.95 7.60 6.95 10,196,300 7.20 6.75
09-09-18 7.08 7.21 6.69 9,339,700 7.01 6.57
Date Open High Low Vol Cls adjCls
09-09-17 7.27 7.45 6.70 9,265,400 7.02 6.58
09-09-16 7.63 7.72 7.05 12,774,600 7.30 6.84
09-09-15 7.71 7.73 7.30 10,600,300 7.40 6.94
09-09-14 6.92 7.50 6.92 7,993,000 7.45 6.98
09-09-11 7.12 7.36 6.90 9,517,500 6.97 6.53
09-09-10 7.00 7.00 6.72 6,813,700 6.95 6.51
09-09-09 6.35 6.85 6.34 9,114,100 6.80 6.37
09-09-08 6.70 6.79 6.18 6,269,900 6.27 5.88
09-09-04 6.22 6.50 6.05 5,948,900 6.42 6.02
Date Open High Low Vol Cls adjCls
09-09-03 6.00 6.20 5.96 3,766,100 6.13 5.75
09-09-02 5.74 5.94 5.62 2,185,900 5.85 5.48
09-09-01 6.04 6.22 5.79 5,237,700 5.81 5.45
09-08-31 6.16 6.42 6.10 6,446,500 6.13 5.75
09-08-28 6.40 6.54 6.27 4,506,100 6.49 6.08
09-08-27 6.11 6.38 5.96 5,456,600 6.30 5.90
09-08-26 5.92 6.21 5.84 5,094,500 6.21 5.82
09-08-25 6.05 6.20 5.96 3,701,700 6.01 5.63
09-08-24 6.05 6.25 5.95 7,775,400 5.96 5.59
Date Open High Low Vol Cls adjCls
09-08-21 5.44 5.96 5.44 14,048,200 5.85 5.48
09-08-20 5.10 5.30 5.10 3,893,000 5.26 4.93
09-08-19 5.00 5.20 4.96 3,931,900 5.06 4.74
09-08-18 5.04 5.29 4.95 5,530,300 5.09 4.77
09-08-17 5.15 5.18 4.85 8,637,600 4.90 4.59
09-08-14 5.38 5.47 5.07 7,252,400 5.42 5.08
09-08-13 5.42 5.62 5.28 19,420,500 5.37 5.03
09-08-12 4.95 5.61 4.88 13,026,900 5.27 4.94
09-08-11 5.25 5.26 5.01 2,991,700 5.15 4.83
Date Open High Low Vol Cls adjCls
09-08-10 5.39 5.53 5.22 2,527,400 5.27 4.94
09-08-07 5.70 5.72 5.19 6,570,400 5.39 5.05
09-08-06 5.79 6.25 5.44 5,483,700 5.52 5.17
09-08-05 6.00 6.08 5.77 3,109,100 5.88 5.51
09-08-04 5.97 6.05 5.79 3,501,700 5.99 5.61
09-08-03 5.71 6.05 5.60 5,305,500 6.03 5.65
09-07-31 5.10 5.57 5.06 3,585,000 5.56 5.21
09-07-30 5.20 5.30 5.00 4,347,600 5.21 4.88
09-07-29 5.47 5.47 4.91 7,895,000 4.99 4.68
Date Open High Low Vol Cls adjCls
09-07-28 5.70 5.70 5.33 2,897,300 5.60 5.25
09-07-27 5.40 5.74 5.31 3,216,600 5.53 5.18
09-07-24 5.25 5.36 5.16 2,818,000 5.31 4.98
09-07-23 5.16 5.42 5.16 2,690,500 5.27 4.94
09-07-22 5.17 5.33 4.98 2,806,800 5.23 4.90
09-07-21 5.30 5.34 5.01 3,022,800 5.23 4.90
09-07-20 5.04 5.30 5.02 2,826,900 5.24 4.91
09-07-17 5.28 5.28 4.80 2,817,300 4.91 4.60
09-07-16 4.99 5.12 4.70 3,320,800 5.09 4.77
Date Open High Low Vol Cls adjCls
09-07-15 4.65 4.95 4.64 4,590,700 4.85 4.55
09-07-14 4.19 4.60 4.10 6,565,100 4.41 4.13
09-07-13 4.23 4.37 4.06 2,815,500 4.19 3.93
09-07-10 4.30 4.31 4.15 2,131,100 4.24 3.97
09-07-09 4.22 4.51 4.17 4,412,700 4.30 4.03
09-07-08 4.64 4.68 4.23 5,771,000 4.26 3.99
09-07-07 4.46 4.75 4.45 3,355,900 4.64 4.35
09-07-06 4.50 4.62 4.25 4,074,900 4.56 4.27
09-07-02 4.60 4.67 4.05 10,748,400 4.55 4.26
Date Open High Low Vol Cls adjCls
09-07-01 4.68 4.70 4.53 2,765,300 4.67 4.38
09-06-30 4.50 4.62 4.43 3,237,200 4.50 4.22
09-06-29 4.63 4.64 4.45 2,587,000 4.46 4.18
09-06-26 4.67 4.74 4.59 3,358,900 4.68 4.39
09-06-25 4.61 4.75 4.51 4,694,700 4.70 4.41
09-06-24 4.72 4.90 4.60 3,842,900 4.60 4.31
09-06-23 4.89 4.99 4.59 3,734,000 4.63 4.34
09-06-22 5.15 5.20 4.73 7,031,900 4.91 4.60
09-06-19 5.20 5.35 5.10 5,898,600 5.32 4.99
Date Open High Low Vol Cls adjCls
09-06-18 4.70 5.00 4.64 9,957,200 4.96 4.65
09-06-17 4.41 4.60 4.13 5,503,000 4.43 4.15
09-06-16 4.43 4.76 4.38 6,956,000 4.45 4.17
09-06-15 4.77 4.81 4.36 5,034,800 4.40 4.12
09-06-12 5.42 5.42 4.70 6,544,600 4.95 4.64
09-06-11 5.60 5.71 5.40 3,400,100 5.43 5.09
09-06-10 5.83 5.90 5.62 3,370,900 5.68 5.32
09-06-09 5.90 6.05 5.75 2,386,200 5.81 5.45
09-06-08 5.61 5.97 5.50 2,653,400 5.94 5.57
Date Open High Low Vol Cls adjCls
09-06-05 6.05 6.06 5.70 2,205,000 5.79 5.43
09-06-04 5.58 5.97 5.45 2,464,200 5.94 5.57
09-06-03 5.75 5.86 5.48 4,304,200 5.55 5.20
09-06-02 5.69 6.10 5.48 4,327,700 5.93 5.56
09-06-01 6.25 6.40 5.84 4,946,500 5.88 5.51
09-05-29 6.25 6.27 5.92 2,797,600 6.02 5.64
09-05-28 6.48 6.60 5.85 5,557,300 6.06 5.68
09-05-27 6.10 6.55 5.90 5,946,900 6.30 5.90
09-05-26 5.46 5.97 5.46 3,988,600 5.84 5.47
Date Open High Low Vol Cls adjCls
09-05-22 5.49 5.60 5.30 1,938,100 5.59 5.24
09-05-21 5.32 5.51 5.20 3,470,700 5.40 5.06
09-05-20 6.14 6.14 5.35 9,086,900 5.85 5.48
09-05-19 5.87 5.99 5.71 2,761,700 5.79 5.43
09-05-18 5.85 6.13 5.67 3,394,800 5.81 5.45
09-05-15 5.73 5.85 5.40 2,354,500 5.46 5.12
09-05-14 5.05 5.64 5.00 3,443,100 5.48 5.14
09-05-13 5.55 5.59 5.12 2,593,400 5.34 5.01
09-05-12 6.18 6.18 5.46 2,456,000 5.70 5.34
Date Open High Low Vol Cls adjCls
09-05-11 5.80 6.19 5.55 5,555,300 5.92 5.55
09-05-08 5.50 6.09 5.45 5,478,600 6.00 5.62
09-05-07 5.95 6.02 5.45 2,613,700 5.54 5.19
09-05-06 6.33 6.49 5.49 6,857,300 5.80 5.44
09-05-05 5.98 6.40 5.82 14,750,300 6.00 5.62
09-05-04 5.35 5.97 5.12 10,756,200 5.64 5.29
09-05-01 4.90 5.11 4.52 3,618,400 5.00 4.69
09-04-30 4.99 4.99 4.54 4,830,400 4.55 4.26
09-04-29 4.34 4.72 4.30 6,446,300 4.40 4.12
Date Open High Low Vol Cls adjCls
09-04-28 4.18 4.35 3.95 9,732,900 4.13 3.87
09-04-27 4.66 4.70 4.40 3,112,000 4.40 4.12
09-04-24 4.73 5.05 4.63 5,773,700 4.88 4.57
09-04-23 4.40 4.65 4.28 2,138,600 4.54 4.26
09-04-22 4.26 4.41 4.26 2,514,500 4.28 4.01
09-04-21 4.25 4.33 4.11 802,900 4.18 3.92
09-04-20 4.65 4.76 4.13 1,755,100 4.21 3.95
09-04-17 4.27 4.57 4.26 3,707,500 4.53 4.25
09-04-16 4.29 4.44 4.11 1,177,200 4.19 3.93
Date Open High Low Vol Cls adjCls
09-04-15 4.45 4.55 4.18 822,200 4.28 4.01
09-04-14 4.85 4.85 4.45 812,600 4.59 4.30
09-04-13 4.79 4.95 4.61 1,142,600 4.78 4.48
09-04-09 4.51 4.95 4.45 1,142,100 4.82 4.52
09-04-08 4.23 4.44 3.99 895,300 4.22 3.96
09-04-07 4.65 4.99 4.05 1,324,300 4.05 3.80
09-04-06 4.58 4.97 4.39 2,094,100 4.51 4.23
09-04-03 4.08 4.59 4.06 2,256,100 4.58 4.29
09-04-02 3.74 4.13 3.74 2,921,600 3.98 3.73
Date Open High Low Vol Cls adjCls
09-04-01 3.39 3.67 3.29 1,373,000 3.59 3.36
09-03-31 3.30 3.39 3.25 374,500 3.28 3.07
09-03-30 3.36 3.36 3.15 557,200 3.29 3.08
09-03-27 3.70 4.00 3.46 1,182,800 3.46 3.24
09-03-26 3.52 3.84 3.52 1,038,900 3.70 3.47
09-03-25 3.38 3.65 3.25 839,100 3.62 3.39
09-03-24 3.25 3.68 3.08 1,412,400 3.62 3.39
09-03-23 3.20 3.48 3.10 902,600 3.42 3.21
09-03-20 3.47 3.48 3.06 770,200 3.15 2.95
Date Open High Low Vol Cls adjCls
09-03-19 3.30 3.48 3.27 693,100 3.48 3.26
09-03-18 3.13 3.38 3.08 331,000 3.24 3.04
09-03-17 2.99 3.26 2.92 293,200 3.26 3.06
09-03-16 3.33 3.40 2.92 696,700 2.92 2.74
09-03-13 3.18 3.33 3.06 688,400 3.24 3.04
09-03-12 2.77 3.19 2.67 973,600 3.15 2.95
09-03-11 2.84 2.93 2.81 486,400 2.87 2.69
09-03-10 2.58 2.84 2.58 527,500 2.83 2.65
09-03-09 2.60 2.75 2.53 426,300 2.66 2.49
Date Open High Low Vol Cls adjCls
09-03-06 2.62 2.84 2.59 590,800 2.63 2.47
09-03-05 2.99 2.99 2.61 1,044,900 2.84 2.66
09-03-04 2.95 3.03 2.80 529,800 3.00 2.81
09-03-03 2.64 2.86 2.60 745,100 2.75 2.58
09-03-02 3.00 3.00 2.52 781,700 2.64 2.47
09-02-27 3.10 3.10 2.83 776,200 2.83 2.65
09-02-26 3.10 3.23 3.00 868,900 3.14 2.94
09-02-25 2.96 3.13 2.80 763,200 2.93 2.75
09-02-24 2.44 3.20 2.44 1,480,200 3.20 3.00
Date Open High Low Vol Cls adjCls
09-02-23 2.48 2.65 2.35 1,388,200 2.44 2.29
09-02-20 2.40 2.47 2.40 988,600 2.46 2.31
09-02-19 2.45 2.46 2.36 833,200 2.36 2.21
09-02-18 2.45 2.49 2.38 489,900 2.38 2.23
09-02-17 2.47 2.47 2.38 526,900 2.41 2.26
09-02-13 2.39 2.59 2.35 587,400 2.49 2.33
09-02-12 2.56 2.58 2.27 1,045,600 2.33 2.18
09-02-11 2.51 2.74 2.51 730,200 2.53 2.37
09-02-10 3.00 3.00 2.68 354,500 2.75 2.58
Date Open High Low Vol Cls adjCls
09-02-09 2.90 2.99 2.88 279,500 2.98 2.79
09-02-06 2.85 3.15 2.78 941,300 2.95 2.76
09-02-05 2.74 2.99 2.71 776,900 2.80 2.62
09-02-04 2.73 2.80 2.67 523,100 2.73 2.56
09-02-03 2.62 2.82 2.62 514,000 2.67 2.50
09-02-02 2.80 2.94 2.63 609,300 2.63 2.47
09-01-30 2.91 2.95 2.76 717,000 2.79 2.62
09-01-29 3.09 3.09 2.97 313,200 2.98 2.79
09-01-28 3.10 3.12 3.01 462,300 3.12 2.92
Date Open High Low Vol Cls adjCls
09-01-27 3.18 3.18 3.01 161,500 3.03 2.84
09-01-26 3.05 3.20 3.00 250,800 3.15 2.95
09-01-23 3.00 3.10 2.92 202,000 3.03 2.84
09-01-22 3.17 3.17 2.97 225,400 3.01 2.82
09-01-21 3.28 3.28 2.90 674,300 3.12 2.92
09-01-20 3.32 3.32 3.01 423,700 3.04 2.85
09-01-16 3.32 3.49 3.28 426,300 3.45 3.23
09-01-15 3.25 3.47 3.03 452,200 3.20 3.00
09-01-14 3.45 3.45 3.10 300,500 3.20 3.00
Date Open High Low Vol Cls adjCls
09-01-13 3.23 3.50 3.23 809,200 3.40 3.19
09-01-12 3.63 3.68 3.10 1,437,700 3.13 2.93
09-01-09 3.95 3.95 3.62 250,800 3.75 3.51
09-01-08 3.99 4.00 3.62 653,300 3.87 3.63
09-01-07 4.35 4.35 3.74 1,434,600 4.00 3.75
09-01-06 4.06 4.65 4.06 2,078,400 4.40 4.12
09-01-05 3.56 4.00 3.51 1,801,200 4.00 3.75
09-01-02 3.15 3.48 3.14 989,900 3.48 3.26
08-12-31 3.05 3.24 3.05 612,800 3.17 2.97
Date Open High Low Vol Cls adjCls
08-12-30 3.08 3.15 3.01 507,700 3.01 2.82
08-12-29 3.06 3.20 3.02 604,600 3.10 2.91
08-12-26 3.17 3.32 3.07 271,900 3.07 2.88
08-12-24 3.20 3.29 3.18 158,100 3.20 3.00
08-12-23 3.43 3.49 3.18 617,700 3.18 2.98
08-12-22 3.38 3.65 3.35 1,205,000 3.50 3.28
08-12-19 3.37 3.69 3.20 1,036,700 3.69 3.46
08-12-18 3.17 3.54 3.12 1,907,800 3.37 3.16
08-12-17 2.87 3.12 2.85 780,100 3.03 2.84
Date Open High Low Vol Cls adjCls
08-12-16 2.85 3.00 2.80 848,200 2.88 2.70
08-12-15 2.85 2.96 2.82 1,000,000 2.87 2.69
08-12-12 2.98 2.99 2.71 1,092,800 2.77 2.60
08-12-11 3.10 3.19 2.91 1,522,100 3.05 2.86
08-12-10 3.30 3.38 3.00 891,100 3.05 2.86
08-12-09 3.07 3.31 3.03 1,235,000 3.21 3.01
08-12-08 3.39 3.39 3.12 1,070,800 3.14 2.94
08-12-05 3.25 3.34 3.04 941,500 3.20 3.00
08-12-04 3.10 3.48 2.95 1,119,700 3.35 3.14
Date Open High Low Vol Cls adjCls
08-12-03 2.96 3.15 2.94 1,212,100 3.13 2.93
08-12-02 3.10 3.17 3.03 911,500 3.03 2.84
08-12-01 3.07 3.15 3.00 349,100 3.05 2.86
08-11-28 3.37 3.40 3.17 226,200 3.18 2.98
08-11-26 3.29 3.44 3.12 1,091,900 3.27 3.06
08-11-25 3.00 3.22 3.00 654,200 3.04 2.85
08-11-24 2.79 3.10 2.71 1,212,200 3.10 2.91
08-11-21 2.97 2.97 2.51 920,300 2.65 2.48
08-11-20 3.01 3.15 2.80 766,500 2.82 2.64
Date Open High Low Vol Cls adjCls
08-11-19 3.47 3.50 3.02 722,900 3.02 2.83
08-11-18 3.26 3.33 3.11 649,700 3.20 3.00
08-11-17 3.41 3.53 3.32 416,700 3.33 3.12
08-11-14 3.50 3.65 3.46 483,100 3.53 3.31
08-11-13 3.61 3.92 3.31 1,268,300 3.75 3.51
08-11-12 3.73 4.02 3.40 1,080,500 3.94 3.69
08-11-11 3.70 3.93 3.35 821,600 3.80 3.56
08-11-10 4.05 4.20 3.75 1,418,200 4.08 3.82
08-11-07 3.48 3.90 3.38 2,016,700 3.83 3.59
Date Open High Low Vol Cls adjCls
08-11-06 3.75 3.81 3.15 1,535,300 3.26 3.06
08-11-05 4.40 4.40 3.95 1,012,000 3.96 3.71
08-11-04 4.66 4.75 4.12 1,202,800 4.48 4.20
08-11-03 4.60 4.70 4.02 1,742,900 4.41 4.13
08-10-31 3.50 4.17 3.41 1,513,400 4.10 3.84
08-10-30 3.63 3.96 3.26 1,923,800 3.44 3.22
08-10-29 3.02 3.71 3.02 3,257,500 3.57 3.35
08-10-28 3.12 3.35 2.61 2,480,100 2.85 2.67
08-10-27 3.62 3.62 2.91 1,892,700 3.00 2.81
Date Open High Low Vol Cls adjCls
08-10-24 3.05 3.31 2.90 1,264,400 3.18 2.98
08-10-23 4.14 4.20 3.11 3,751,100 3.31 3.10
08-10-22 4.24 4.40 4.04 1,609,000 4.10 3.84
08-10-21 4.25 4.89 4.21 3,257,300 4.41 4.13
08-10-20 3.58 4.50 3.57 4,319,800 4.45 4.17
08-10-17 2.99 3.72 2.88 4,602,600 3.26 3.06
08-10-16 3.00 3.11 2.56 3,270,300 2.80 2.62
08-10-15 3.06 3.12 2.85 1,148,500 3.01 2.82
08-10-14 3.25 3.37 3.06 3,313,800 3.16 2.96
Date Open High Low Vol Cls adjCls
08-10-13 3.20 3.20 2.86 1,225,000 3.08 2.89
08-10-10 2.62 2.98 2.31 2,696,500 2.86 2.68
08-10-09 3.39 3.40 2.75 1,363,900 3.00 2.81
08-10-08 2.63 3.22 2.63 2,420,300 3.18 2.98
08-10-07 2.90 3.40 2.72 4,590,900 2.95 2.76
08-10-06 3.00 3.05 2.51 4,874,300 2.80 2.62
08-10-03 4.00 4.00 3.20 2,000,900 3.21 3.01
08-10-02 3.81 4.00 3.43 3,063,800 3.50 3.28
08-10-01 4.05 4.05 3.79 1,409,700 3.94 3.69
Date Open High Low Vol Cls adjCls
08-09-30 3.91 4.05 3.80 847,600 3.99 3.74
08-09-29 4.00 4.14 3.77 2,100,300 3.79 3.55
08-09-26 4.10 4.19 3.99 1,086,900 4.08 3.82
08-09-25 4.47 4.50 4.18 1,471,900 4.20 3.94
08-09-24 4.73 4.73 4.29 1,935,200 4.29 4.02
08-09-23 4.56 4.81 4.08 3,033,400 4.42 4.14
08-09-22 4.88 5.20 4.71 2,037,500 4.91 4.60
08-09-19 5.79 5.79 4.46 5,935,800 4.83 4.53
08-09-18 4.17 5.50 4.05 4,204,500 5.44 5.10
Date Open High Low Vol Cls adjCls
08-09-17 4.60 4.63 4.08 2,635,400 4.16 3.90
08-09-16 4.78 4.88 4.30 3,855,400 4.48 4.20
08-09-15 5.05 5.34 4.88 1,772,300 4.88 4.57
08-09-12 5.09 5.40 5.02 3,766,000 5.32 4.99
08-09-11 4.99 5.16 4.93 2,896,600 4.96 4.65
08-09-10 5.61 5.63 4.91 7,374,700 5.00 4.69
08-09-09 6.11 6.16 5.64 3,447,200 5.64 5.29
08-09-08 6.27 6.37 6.06 1,906,000 6.11 5.73
08-09-05 5.90 6.19 5.85 2,037,300 6.15 5.76
Date Open High Low Vol Cls adjCls
08-09-04 6.16 6.33 6.00 2,140,000 6.00 5.62
08-09-03 6.36 6.51 6.10 2,020,100 6.30 5.90
08-09-02 6.50 6.73 6.41 2,148,300 6.47 6.06
08-08-29 6.69 6.69 6.37 1,551,000 6.60 6.19
08-08-28 6.16 6.66 6.16 1,647,500 6.55 6.14
08-08-27 6.20 6.39 6.15 1,167,200 6.35 5.95
08-08-26 6.29 6.40 6.16 1,722,700 6.17 5.78
08-08-25 6.24 6.34 6.05 1,593,600 6.25 5.86
08-08-22 6.09 6.40 6.09 3,200,600 6.15 5.76
Date Open High Low Vol Cls adjCls
08-08-21 6.25 6.45 6.07 4,389,300 6.07 5.69
08-08-20 6.53 6.61 6.25 2,284,200 6.28 5.89
08-08-19 7.05 7.13 6.40 4,302,500 6.48 6.07
08-08-18 7.43 7.50 7.16 3,134,200 7.30 6.84
08-08-15 7.57 7.64 7.29 5,964,800 7.36 6.90
08-08-14 6.53 7.90 6.35 7,211,300 7.73 7.25
08-08-13 6.70 7.04 6.60 5,131,000 6.67 6.25
08-08-12 6.79 7.04 6.67 5,467,800 6.75 6.33
08-08-11 6.15 6.81 6.03 6,496,000 6.75 6.33
Date Open High Low Vol Cls adjCls
08-08-08 6.07 6.24 6.02 1,711,100 6.24 5.85
08-08-07 6.15 6.17 5.97 1,574,600 5.97 5.60
08-08-06 6.14 6.27 5.96 3,064,300 6.13 5.75
08-08-05 5.75 6.22 5.75 2,911,000 6.17 5.78
08-08-04 5.85 5.92 5.70 2,846,000 5.71 5.35
08-08-01 6.28 6.34 5.80 3,758,000 5.84 5.47
08-07-31 6.15 6.34 6.08 4,368,800 6.18 5.79
08-07-30 6.40 6.55 6.12 3,038,600 6.16 5.77
08-07-29 6.41 6.76 6.38 3,292,900 6.38 5.98
Date Open High Low Vol Cls adjCls
08-07-28 6.42 6.92 6.30 3,134,100 6.51 6.10
08-07-25 7.04 7.10 6.51 4,086,100 6.83 6.40
08-07-24 7.87 7.89 7.23 3,112,600 7.26 6.80
08-07-23 7.59 7.99 7.29 6,129,400 7.98 7.48
08-07-22 6.90 7.59 6.78 4,471,400 7.48 7.01
08-07-21 6.88 7.25 6.71 6,956,500 7.04 6.60
08-07-18 6.40 6.70 6.30 6,273,500 6.65 6.23
08-07-17 6.15 6.32 5.95 12,515,100 6.26 5.87
08-07-16 6.12 6.30 5.90 10,422,600 6.14 5.75
Date Open High Low Vol Cls adjCls
08-07-15 6.56 6.57 5.90 6,765,900 6.15 5.76
08-07-14 7.25 7.32 6.75 3,376,200 6.78 6.35
08-07-11 7.65 7.74 7.00 5,191,400 7.10 6.65
08-07-10 7.86 7.87 7.45 1,914,600 7.52 7.05
08-07-09 8.34 8.42 7.69 2,484,800 7.71 7.23
08-07-08 7.55 8.25 7.40 5,215,900 8.21 7.70
08-07-07 7.84 8.00 7.46 3,567,900 7.57 7.10
08-07-03 8.12 8.24 7.66 4,678,200 7.83 7.34
08-07-02 9.16 9.20 8.39 4,676,500 8.40 7.87
Date Open High Low Vol Cls adjCls
08-07-01 9.41 9.63 9.24 2,939,900 9.32 8.74
08-06-30 9.35 9.71 9.25 1,574,700 9.32 8.74
08-06-27 9.33 9.61 9.25 2,140,600 9.36 8.77
08-06-26 9.49 9.49 9.27 2,129,300 9.41 8.82
08-06-25 9.32 9.65 9.19 1,818,000 9.44 8.85
08-06-24 9.17 9.50 9.00 2,554,100 9.32 8.74
08-06-23 9.25 9.62 9.20 3,333,500 9.20 8.62
08-06-20 9.60 9.60 9.00 5,795,600 9.23 8.65
08-06-19 9.92 10.12 9.49 5,154,800 9.84 9.22
Date Open High Low Vol Cls adjCls
08-06-18 10.55 10.56 9.97 2,136,500 10.10 9.47
08-06-17 10.82 10.86 10.46 1,352,500 10.50 9.84
08-06-16 10.45 10.76 10.40 1,439,300 10.64 9.97
08-06-13 10.53 10.62 10.20 1,121,400 10.44 9.79
08-06-12 10.48 10.60 10.00 3,451,500 10.47 9.81
08-06-11 10.44 10.54 9.86 3,541,200 9.90 9.28
08-06-10 10.23 10.62 10.16 2,481,500 10.38 9.73
08-06-09 10.71 10.84 10.23 2,898,500 10.39 9.74
08-06-06 11.04 11.04 10.59 2,649,700 10.62 9.95
Date Open High Low Vol Cls adjCls
08-06-05 11.05 11.17 10.93 1,800,200 10.99 10.30
08-06-04 10.68 11.14 10.67 3,084,900 10.91 10.23
08-06-03 11.25 11.41 10.61 3,369,000 10.76 10.09
08-06-02 11.68 11.88 11.10 4,019,000 11.23 10.53
08-05-30 12.07 12.13 11.49 3,793,700 11.89 11.14
08-05-29 12.20 12.32 12.03 1,704,700 12.14 11.38
08-05-28 12.50 12.51 11.95 1,624,300 12.25 11.48
08-05-27 12.45 12.62 12.29 1,084,900 12.50 11.72
08-05-23 12.53 12.60 12.25 1,018,400 12.38 11.60
Date Open High Low Vol Cls adjCls
08-05-22 12.17 12.58 12.17 1,801,000 12.42 11.64
08-05-21 12.94 13.22 12.03 4,663,000 12.19 11.43
08-05-20 12.89 13.09 12.75 2,022,200 12.85 12.04
08-05-19 13.14 13.30 12.95 2,643,600 13.17 12.34
08-05-16 13.49 13.66 12.96 4,422,800 13.11 12.29
08-05-15 13.94 14.20 12.82 8,244,400 13.62 12.77
08-05-14 14.15 14.66 14.11 2,063,100 14.26 13.37
08-05-13 14.53 14.53 13.95 1,482,100 14.10 13.22
08-05-12 14.52 14.52 14.34 1,010,500 14.40 13.50
Date Open High Low Vol Cls adjCls
08-05-09 14.02 14.49 14.00 1,029,700 14.42 13.52
08-05-08 14.33 14.44 14.04 1,385,700 14.19 13.30
08-05-07 14.50 14.76 14.30 3,781,600 14.39 13.49
08-05-06 14.30 14.56 13.99 1,586,100 14.47 13.56
08-05-05 14.11 14.42 13.85 5,074,900 14.40 13.50
08-05-02 13.36 13.78 13.18 2,941,800 13.43 12.59
08-05-01 12.81 13.31 12.74 2,006,600 13.26 12.43
08-04-30 13.36 13.56 13.08 1,102,000 13.20 12.37
08-04-29 13.55 13.65 13.27 1,268,100 13.41 12.57
Date Open High Low Vol Cls adjCls
08-04-28 13.97 13.97 13.57 733,700 13.71 12.85
08-04-25 14.15 14.19 13.54 1,231,300 13.90 13.03
08-04-24 13.85 14.38 13.81 3,333,500 14.08 13.20
08-04-23 13.35 13.96 13.24 3,524,900 13.85 12.98
08-04-22 12.15 13.86 12.11 6,672,500 13.14 12.32
08-04-21 12.45 12.68 12.16 1,796,700 12.32 11.55
08-04-18 12.49 12.99 12.28 2,957,200 12.84 12.03
08-04-17 12.50 12.57 12.00 813,200 12.20 11.43
08-04-16 12.52 12.72 12.28 1,180,500 12.43 11.65
Date Open High Low Vol Cls adjCls
08-04-15 12.67 12.75 12.07 977,400 12.18 11.42
08-04-14 13.10 13.10 12.62 1,212,600 12.75 11.95
08-04-11 13.40 13.43 12.73 1,404,600 12.95 12.14
08-04-10 13.26 13.65 13.20 847,300 13.42 12.58
08-04-09 13.60 13.71 13.40 1,010,400 13.42 12.58
08-04-08 12.77 13.66 12.76 1,844,900 13.52 12.67
08-04-07 12.90 13.58 12.89 1,732,100 13.04 12.22
08-04-04 12.80 13.06 12.69 861,100 12.84 12.03
08-04-03 12.88 12.97 12.57 678,600 12.91 12.10
Date Open High Low Vol Cls adjCls
08-04-02 12.58 13.08 12.50 1,749,500 12.76 11.96
08-04-01 11.46 12.75 11.46 3,048,600 12.69 11.89
08-03-31 11.71 11.73 11.25 1,584,600 11.38 10.67
08-03-28 12.11 12.11 11.77 1,875,700 11.85 11.11
08-03-27 12.02 12.19 11.71 644,400 11.84 11.10
08-03-26 12.20 12.29 11.88 789,200 12.08 11.32
08-03-25 11.94 12.34 11.76 817,500 12.30 11.53
08-03-24 11.84 12.37 11.60 873,000 12.00 11.25
08-03-20 11.28 12.00 11.22 864,900 11.83 11.09
Date Open High Low Vol Cls adjCls
08-03-19 11.93 12.23 11.62 1,068,100 11.66 10.93
08-03-18 11.33 12.11 11.33 1,451,500 12.04 11.28
08-03-17 11.56 11.69 11.10 1,307,000 11.24 10.54
08-03-14 12.50 12.50 11.61 1,939,300 11.72 10.98
08-03-13 12.32 12.60 11.75 1,651,900 12.45 11.67
08-03-12 12.72 12.98 12.39 1,862,100 12.69 11.89
08-03-11 12.48 12.83 12.25 2,204,200 12.65 11.86
08-03-10 11.42 12.35 11.42 2,320,400 11.93 11.18
08-03-07 11.38 11.70 11.15 1,634,700 11.65 10.92
Date Open High Low Vol Cls adjCls
08-03-06 11.41 11.53 11.09 1,241,100 11.33 10.62
08-03-05 11.31 11.63 11.16 1,638,200 11.60 10.87
08-03-04 11.11 11.28 11.00 1,169,200 11.21 10.51
08-03-03 12.00 12.52 11.27 1,473,300 11.33 10.62
08-02-29 12.39 12.69 12.00 1,188,000 12.10 11.34
08-02-28 12.79 13.02 12.36 1,422,800 12.75 11.95
08-02-27 12.79 13.23 12.43 1,106,500 13.02 12.20
08-02-26 12.89 12.99 12.62 962,200 12.83 12.03
08-02-25 12.42 12.77 12.12 1,030,100 12.76 11.96
Date Open High Low Vol Cls adjCls
08-02-22 12.62 12.80 12.18 1,217,900 12.51 11.73
08-02-21 12.64 12.87 12.46 1,397,900 12.83 12.03
08-02-20 12.47 12.69 11.93 1,906,800 12.69 11.89
08-02-19 12.04 12.35 11.82 2,565,400 12.27 11.50
08-02-15 11.51 12.11 11.51 1,812,100 11.94 11.19
08-02-14 11.50 11.97 11.48 625,600 11.77 11.03
08-02-13 11.50 12.00 11.42 849,100 11.54 10.82
08-02-12 11.40 12.08 11.36 1,441,600 11.79 11.05
08-02-11 10.98 11.37 10.80 982,400 11.33 10.62
Date Open High Low Vol Cls adjCls
08-02-08 11.39 11.56 10.86 1,137,200 10.86 10.18
08-02-07 11.13 11.47 10.82 1,717,500 11.41 10.69
08-02-06 11.90 11.90 11.17 1,252,900 11.33 10.62
08-02-05 12.00 12.29 11.70 2,156,000 11.84 11.10
08-02-04 12.58 12.58 11.79 2,071,100 11.92 11.17
08-02-01 12.06 12.75 11.98 2,265,400 12.38 11.60
08-01-31 11.89 12.11 11.60 2,785,600 12.10 11.34
08-01-30 12.45 12.72 11.62 2,277,900 12.07 11.31
08-01-29 11.71 12.55 11.71 3,143,800 12.45 11.67
Date Open High Low Vol Cls adjCls
08-01-28 11.01 12.00 11.00 2,702,400 11.71 10.98
08-01-25 10.50 11.59 10.50 4,168,300 11.59 10.86
08-01-24 10.00 10.43 9.79 1,529,600 10.27 9.63
08-01-23 9.10 10.53 9.00 1,969,000 9.85 9.23
08-01-22 8.55 9.53 8.55 1,726,600 9.42 8.83
08-01-18 10.02 10.16 9.30 1,715,000 9.52 8.92
08-01-17 10.09 10.55 9.69 2,356,600 9.98 9.35
08-01-16 8.40 10.31 8.37 8,458,200 9.71 9.10
08-01-15 9.70 9.70 8.20 11,332,700 8.63 8.09
Date Open High Low Vol Cls adjCls
08-01-14 10.14 10.14 9.60 2,309,700 9.67 9.06
08-01-11 10.34 10.34 9.85 2,575,200 9.95 9.33
08-01-10 10.19 10.51 9.81 1,529,000 10.35 9.70
08-01-09 9.70 10.30 9.29 4,723,600 10.30 9.65
08-01-08 10.52 10.60 9.38 4,733,600 9.49 8.89
08-01-07 11.01 11.09 9.93 4,305,600 10.30 9.65
08-01-04 10.80 11.14 10.56 1,996,000 10.91 10.23
08-01-03 11.59 11.60 10.44 3,237,100 10.71 10.04
08-01-02 11.66 11.90 11.21 1,070,000 11.46 10.74
Date Open High Low Vol Cls adjCls
07-12-31 11.75 11.90 11.34 1,442,400 11.56 10.83
07-12-28 11.98 12.00 11.65 974,500 11.78 11.04
07-12-27 11.81 12.07 11.65 1,228,800 11.75 11.01
07-12-26 12.01 12.10 11.80 1,004,100 11.97 11.22
07-12-24 12.12 12.23 12.04 396,200 12.10 11.34
07-12-21 12.21 12.30 12.05 974,700 12.17 11.41
07-12-20 12.26 12.44 12.04 1,145,500 12.21 11.44
07-12-19 12.36 12.65 12.22 1,415,000 12.30 11.53
07-12-18 13.09 13.09 12.07 1,947,200 12.22 11.45
Date Open High Low Vol Cls adjCls
07-12-17 11.57 13.31 11.57 5,424,800 12.60 11.81
07-12-14 12.41 12.41 11.60 2,454,200 11.73 10.99
07-12-13 12.93 13.07 12.22 2,130,000 12.30 11.53
07-12-12 13.21 13.70 12.96 833,900 13.05 12.23
07-12-11 13.40 13.64 13.01 1,294,500 13.01 12.19
07-12-10 13.00 13.47 12.98 873,700 13.40 12.56
07-12-07 13.25 13.40 12.87 1,479,400 12.92 12.11
07-12-06 13.27 13.47 12.95 2,958,000 13.17 12.34
07-12-05 13.99 14.00 13.06 1,658,400 13.27 12.44
Date Open High Low Vol Cls adjCls
07-12-04 13.35 14.60 13.24 3,906,300 13.56 12.71
07-12-03 14.19 14.50 12.85 3,079,600 13.06 12.24
07-11-30 14.83 14.83 14.07 3,625,600 14.49 13.58
07-11-29 14.51 15.15 14.50 3,717,800 15.00 14.06
07-11-28 13.95 14.80 13.85 5,143,300 14.69 13.77
07-11-27 13.16 13.99 13.16 2,530,200 13.88 13.01
07-11-26 13.40 13.62 12.89 1,990,300 13.20 12.37
07-11-23 13.17 13.39 12.75 830,000 12.97 12.16
07-11-21 13.50 13.55 12.75 2,292,100 13.06 12.24
Date Open High Low Vol Cls adjCls
07-11-20 14.03 14.47 13.50 2,074,700 13.57 12.72
07-11-19 14.60 14.75 14.02 2,057,300 14.02 13.14
07-11-16 14.95 15.02 14.43 3,407,400 14.99 14.05
07-11-15 14.00 14.76 13.93 1,906,500 14.75 13.82
07-11-14 14.09 15.45 14.03 3,249,800 14.15 13.26
07-11-13 13.99 14.75 13.68 3,177,200 14.61 13.69
07-11-12 13.88 13.95 13.28 2,181,300 13.72 12.86
07-11-09 12.75 14.36 12.75 5,039,500 13.83 12.96
07-11-08 13.15 13.28 12.22 2,629,300 12.80 12.00
Date Open High Low Vol Cls adjCls
07-11-07 13.15 13.73 12.92 2,925,400 13.00 12.18
07-11-06 14.11 14.50 12.64 11,469,600 13.60 12.75
07-11-05 14.18 14.43 13.61 6,157,600 13.72 12.86
07-11-02 14.41 14.73 13.99 4,874,400 14.51 13.60
07-11-01 15.10 15.21 14.54 14,942,800 14.55 13.64
07-10-31 16.00 16.75 15.52 3,507,700 15.90 14.90
07-10-30 16.75 16.75 16.08 1,445,900 16.70 15.65
07-10-29 15.35 17.05 15.25 3,701,400 16.95 15.89
07-10-26 15.26 15.95 15.11 3,444,600 15.27 14.31
Date Open High Low Vol Cls adjCls
07-10-25 16.72 16.73 15.75 2,317,700 15.79 14.80
07-10-24 16.60 16.67 16.32 1,360,600 16.59 15.55
07-10-23 17.21 17.35 16.70 1,109,100 16.75 15.70
07-10-22 16.50 17.01 16.15 2,007,400 16.79 15.74
07-10-19 16.88 17.10 16.70 3,271,900 16.84 15.78
07-10-18 17.97 18.12 16.82 3,594,600 17.14 16.06
07-10-17 18.27 18.27 17.78 1,669,800 18.15 17.01
07-10-16 18.15 18.47 17.91 1,215,200 18.07 16.94
07-10-15 18.46 18.46 17.78 1,939,100 18.20 17.06
Date Open High Low Vol Cls adjCls
07-10-12 18.03 18.78 17.85 2,823,700 18.45 17.29
07-10-11 18.10 18.20 16.80 5,044,300 18.00 16.87
07-10-10 18.12 18.82 17.66 1,694,700 17.77 16.66
07-10-09 18.70 18.97 18.05 2,798,100 18.24 17.10
07-10-08 18.60 18.95 18.25 1,316,900 18.59 17.42
07-10-05 18.35 18.68 18.16 2,599,300 18.60 17.43
07-10-04 17.75 18.28 17.00 4,057,200 18.04 16.91
07-10-03 17.60 18.43 17.37 7,791,600 17.78 16.66
07-10-02 18.29 19.09 17.89 9,438,200 18.92 17.73
Date Open High Low Vol Cls adjCls
07-10-01 16.92 18.55 16.89 8,727,200 18.50 17.34
07-09-28 16.54 17.00 16.19 2,316,700 16.50 15.47
07-09-27 15.95 16.99 15.86 2,976,700 16.56 15.52
07-09-26 16.34 16.45 15.68 2,562,600 15.90 14.90
07-09-25 16.90 16.93 15.81 3,919,600 15.95 14.95
07-09-24 15.65 17.00 15.60 3,884,600 16.93 15.87
07-09-21 15.44 15.65 15.33 2,517,400 15.51 14.54
07-09-20 14.67 15.37 14.61 1,833,700 15.21 14.26
07-09-19 15.10 15.20 14.70 1,271,500 14.80 13.87
Date Open High Low Vol Cls adjCls
07-09-18 14.68 15.17 14.42 2,309,100 14.92 13.98
07-09-17 15.09 15.11 14.61 2,353,700 14.70 13.78
07-09-14 14.80 16.30 14.52 5,545,100 15.19 14.24
07-09-13 14.00 15.00 13.86 3,870,600 14.91 13.97
07-09-12 13.53 14.00 13.53 1,443,500 13.83 12.96
07-09-11 13.26 13.77 13.26 942,500 13.53 12.68
07-09-10 13.63 13.64 13.08 638,900 13.26 12.43
07-09-07 13.84 13.84 13.31 960,800 13.67 12.81
07-09-06 13.65 14.10 13.65 1,722,100 13.90 13.03
Date Open High Low Vol Cls adjCls
07-09-05 13.60 13.85 13.30 1,367,000 13.61 12.76
07-09-04 13.00 13.71 12.96 1,120,300 13.61 12.76
07-08-31 13.23 13.23 12.98 939,900 13.03 12.21
07-08-30 13.16 13.25 13.00 533,900 13.23 12.40
07-08-29 13.01 13.46 12.92 921,800 13.34 12.50
07-08-28 13.47 13.58 12.83 1,356,000 12.98 12.17
07-08-27 13.08 13.70 13.08 1,687,100 13.45 12.61
07-08-24 12.75 13.05 12.71 5,321,500 12.97 12.16
07-08-23 13.22 13.31 12.50 995,400 12.58 11.79
Date Open High Low Vol Cls adjCls
07-08-22 12.49 13.14 12.40 1,339,000 13.10 12.28
07-08-21 12.00 12.36 11.90 1,031,600 12.21 11.44
07-08-20 12.02 12.35 11.71 1,514,100 11.95 11.20
07-08-17 11.00 11.85 10.99 3,665,600 11.48 10.76
07-08-16 10.94 10.94 9.95 4,591,300 10.10 9.47
07-08-15 12.22 12.25 10.86 5,537,300 11.25 10.54
07-08-14 12.98 13.20 12.50 967,900 12.57 11.78
07-08-13 13.30 13.39 12.92 735,700 13.08 12.26
07-08-10 13.08 13.31 12.91 1,557,100 13.27 12.44
Date Open High Low Vol Cls adjCls
07-08-09 13.15 13.50 13.08 1,835,700 13.27 12.44
07-08-08 13.70 14.00 13.49 2,212,000 13.75 12.89
07-08-07 13.37 13.99 13.07 4,620,000 13.72 12.86
07-08-06 12.75 12.85 12.12 1,987,000 12.67 11.88
07-08-03 12.91 13.26 12.79 1,272,100 12.79 11.99
07-08-02 12.77 13.11 12.64 1,421,800 12.83 12.03
07-08-01 13.16 13.18 12.48 1,945,200 12.76 11.96
07-07-31 13.16 13.56 13.08 2,621,200 13.26 12.43
07-07-30 12.40 13.05 12.36 2,977,700 12.90 12.09
Date Open High Low Vol Cls adjCls
07-07-27 12.01 12.50 12.01 1,659,000 12.28 11.51
07-07-26 12.15 12.20 11.88 3,281,300 12.14 11.38
07-07-25 12.50 12.75 12.02 1,966,800 12.31 11.54
07-07-24 12.94 13.00 12.40 1,219,000 12.49 11.71
07-07-23 13.33 13.34 12.91 1,385,000 12.93 12.12
07-07-20 13.15 13.15 12.90 1,145,900 13.00 12.18
07-07-19 13.65 13.67 13.09 1,328,300 13.20 12.37
07-07-18 13.83 13.88 13.40 1,118,600 13.50 12.65
07-07-17 13.95 13.99 13.40 1,174,100 13.71 12.85
Date Open High Low Vol Cls adjCls
07-07-16 14.10 14.29 13.82 1,730,400 13.85 12.98
07-07-13 13.46 13.99 13.37 2,121,600 13.92 13.05
07-07-12 13.18 13.50 13.06 969,700 13.24 12.41
07-07-11 13.01 13.21 12.95 728,000 13.12 12.30
07-07-10 13.35 13.41 12.75 2,301,900 13.18 12.35
07-07-09 13.88 13.88 13.40 1,217,600 13.50 12.65
07-07-06 13.22 13.80 13.17 2,554,400 13.67 12.81
07-07-05 12.80 13.23 12.51 4,103,900 13.20 12.37
07-07-03 12.52 12.70 12.17 998,600 12.22 11.45
Date Open High Low Vol Cls adjCls
07-07-02 12.70 12.84 12.25 1,352,600 12.43 11.65
07-06-29 12.31 12.79 12.31 2,115,000 12.56 11.77
07-06-28 11.90 12.43 11.85 2,126,500 12.30 11.53
07-06-27 11.70 12.05 11.70 3,968,000 11.84 11.10
07-06-26 11.68 12.09 11.47 1,844,400 11.59 10.86
07-06-25 11.50 11.76 11.29 3,446,700 11.67 10.94
07-06-22 11.72 11.73 11.41 1,424,300 11.55 10.83
07-06-21 12.20 12.20 11.40 4,028,500 11.80 11.06
07-06-20 12.40 12.40 12.04 1,962,100 12.17 11.41
Date Open High Low Vol Cls adjCls
07-06-19 12.35 12.49 12.25 1,630,600 12.40 11.62
07-06-18 12.65 12.88 12.37 2,593,400 12.41 11.63
07-06-15 12.50 12.64 12.25 5,317,200 12.62 11.83
07-06-14 12.30 12.30 12.01 2,603,000 12.08 11.32
07-06-13 12.37 12.58 12.20 2,001,800 12.31 11.54
07-06-12 13.17 13.18 12.20 6,022,400 12.35 11.58
07-06-11 13.30 13.49 13.08 2,099,800 13.15 12.33
07-06-08 13.32 13.33 13.10 1,421,800 13.26 12.43
07-06-07 13.50 13.54 13.00 2,327,600 13.35 12.51
Date Open High Low Vol Cls adjCls
07-06-06 13.40 13.50 13.20 3,072,700 13.33 12.49
07-06-05 13.65 13.79 13.30 2,413,000 13.54 12.69
07-06-04 13.80 13.90 13.50 2,543,200 13.67 12.81
07-06-01 14.20 14.21 13.76 1,585,100 14.00 13.12
07-05-31 13.75 14.03 13.44 1,551,400 14.02 13.14
07-05-30 13.40 13.75 13.20 1,566,800 13.63 12.78
07-05-29 13.48 13.86 13.38 1,883,300 13.61 12.76
07-05-25 13.50 13.88 13.26 2,215,200 13.59 12.74
07-05-24 13.90 13.93 13.60 1,270,500 13.65 12.79
Date Open High Low Vol Cls adjCls
07-05-23 14.30 14.30 13.89 1,741,900 13.95 13.08
07-05-22 14.45 14.65 13.95 4,299,800 14.20 13.31
07-05-21 13.98 14.06 13.76 2,063,200 13.87 13.00
07-05-18 14.16 14.16 13.88 1,621,000 14.00 13.12
07-05-17 14.10 14.14 13.61 4,623,700 14.02 13.14
07-05-16 14.36 14.56 14.00 4,035,600 14.09 13.21
07-05-15 15.25 15.45 13.75 7,896,000 14.52 13.61
07-05-14 16.69 16.72 15.03 4,945,000 15.08 14.13
07-05-11 16.50 16.79 16.22 1,306,100 16.57 15.53
Date Open High Low Vol Cls adjCls
07-05-10 16.90 16.90 16.12 1,565,100 16.22 15.20
07-05-09 16.50 17.05 16.49 1,533,400 16.85 15.79
07-05-08 17.40 17.42 16.36 3,338,100 16.44 15.41
07-05-07 17.94 17.99 17.00 1,993,500 17.20 16.12
07-05-04 17.90 18.11 17.75 952,100 17.84 16.72
07-05-03 18.08 18.15 17.60 2,000,700 17.86 16.74
07-05-02 17.56 18.77 17.36 2,325,800 18.48 17.32
07-05-01 17.36 17.70 17.23 778,600 17.56 16.46
07-04-30 17.85 17.87 17.33 1,278,200 17.42 16.33
Date Open High Low Vol Cls adjCls
07-04-27 18.00 18.17 17.80 1,171,000 17.93 16.81
07-04-26 17.97 18.35 17.78 1,196,800 18.26 17.11
07-04-25 18.61 18.67 17.66 2,361,700 18.20 17.06
07-04-24 19.03 19.15 18.51 1,617,600 18.55 17.39
07-04-23 19.30 19.36 18.91 1,349,300 19.07 17.87
07-04-20 19.25 19.26 18.70 2,287,900 18.91 17.72
07-04-19 18.03 19.45 17.78 6,084,100 18.56 17.40
07-04-18 16.74 18.42 16.65 4,015,200 18.31 17.16
07-04-17 16.65 16.78 16.48 511,800 16.69 15.64
Date Open High Low Vol Cls adjCls
07-04-16 16.68 16.70 16.41 1,017,200 16.62 15.58
07-04-13 16.40 16.60 15.98 1,581,100 16.57 15.53
07-04-12 16.45 16.68 16.30 1,008,300 16.45 15.42
07-04-11 17.53 17.53 16.27 1,695,700 16.54 15.50
07-04-10 16.98 17.49 16.80 1,497,600 17.42 16.33
07-04-09 16.44 17.00 16.30 780,100 16.78 15.73
07-04-05 16.19 16.38 16.02 611,400 16.30 15.28
07-04-04 16.50 16.53 16.05 832,500 16.09 15.08
07-04-03 16.32 16.50 16.18 1,367,900 16.40 15.37
Date Open High Low Vol Cls adjCls
07-04-02 16.15 16.21 15.95 1,140,700 16.00 15.00
07-03-30 16.26 16.32 15.82 1,830,900 16.14 15.13
07-03-29 16.18 16.19 15.63 1,181,500 15.90 14.90
07-03-28 16.04 16.13 15.73 968,800 15.81 14.82
07-03-27 16.25 16.40 15.75 1,474,000 15.78 14.79
07-03-26 16.94 17.11 16.21 1,150,700 16.31 15.29
07-03-23 17.00 17.38 16.41 1,334,100 16.54 15.50
07-03-22 16.78 17.10 16.62 1,636,000 16.91 15.85
07-03-21 15.87 16.89 15.65 3,165,100 16.58 15.54
Date Open High Low Vol Cls adjCls
07-03-20 15.17 15.90 15.07 1,932,700 15.74 14.75
07-03-19 15.66 15.72 15.25 913,000 15.27 14.31
07-03-16 15.50 15.64 15.26 606,600 15.51 14.54
07-03-15 15.25 15.95 15.12 2,635,200 15.48 14.51
07-03-14 14.51 15.32 14.12 2,619,600 15.27 14.31
07-03-13 15.46 15.49 14.51 2,486,000 14.57 13.66
07-03-12 16.00 16.08 15.57 1,370,400 15.60 14.62
07-03-09 15.76 16.11 15.56 1,568,500 15.96 14.96
07-03-08 16.50 16.69 15.86 2,381,000 15.93 14.93
Date Open High Low Vol Cls adjCls
07-03-07 16.58 16.58 16.24 975,800 16.31 15.29
07-03-06 16.40 16.98 16.13 1,355,100 16.76 15.71
07-03-05 15.80 15.99 15.54 2,815,200 15.90 14.90
07-03-02 16.70 17.10 16.35 1,025,100 16.46 15.43
07-03-01 16.00 17.18 15.52 2,851,700 16.70 15.65
07-02-28 17.04 17.32 16.51 2,764,900 16.60 15.56
07-02-27 17.50 17.60 16.20 4,057,200 17.00 15.93
07-02-26 18.68 18.70 17.92 1,857,700 18.16 17.02
07-02-23 18.40 18.45 18.27 890,200 18.40 17.25
Date Open High Low Vol Cls adjCls
07-02-22 18.40 18.58 18.20 970,500 18.56 17.40
07-02-21 18.46 18.62 18.30 795,700 18.44 17.28
07-02-20 18.40 18.74 18.22 1,108,700 18.44 17.28
07-02-16 17.95 18.62 17.90 1,830,000 18.35 17.20
07-02-15 18.04 18.19 17.80 2,232,800 18.08 16.95
07-02-14 18.04 18.44 17.86 3,085,900 18.21 17.07
07-02-13 17.45 17.87 17.27 4,143,100 17.64 16.53
07-02-12 18.39 18.43 17.17 4,688,200 17.45 16.36
07-02-09 18.96 19.10 18.40 3,436,400 18.62 17.45
Date Open High Low Vol Cls adjCls
07-02-08 19.28 19.30 18.55 4,921,900 18.85 17.67
07-02-07 19.77 19.77 19.14 3,059,600 19.20 18.00
07-02-06 19.84 20.18 19.59 1,997,100 19.60 18.37
07-02-05 20.54 20.70 19.88 1,595,900 19.95 18.70
07-02-02 20.45 20.50 20.23 1,740,300 20.42 19.14
07-02-01 19.65 20.38 19.50 3,106,400 20.22 18.95
07-01-31 19.40 19.90 19.25 3,478,500 19.35 18.14
07-01-30 20.22 20.22 19.13 4,009,800 19.19 17.99
07-01-29 20.35 20.50 20.01 1,210,200 20.05 18.79
Date Open High Low Vol Cls adjCls
07-01-26 20.65 20.80 20.25 2,353,100 20.39 19.11
07-01-25 21.55 21.55 20.50 4,701,100 20.65 19.35
07-01-24 21.06 21.81 20.85 3,267,900 21.14 19.81
07-01-23 21.10 21.38 20.72 1,782,900 21.04 19.72
07-01-22 22.07 22.07 21.25 1,374,300 21.32 19.98
07-01-19 22.00 22.34 21.36 4,010,000 21.82 20.45
07-01-18 21.36 22.22 21.30 4,721,200 22.20 20.81
07-01-17 20.79 21.38 20.61 2,450,500 21.21 19.88
07-01-16 20.94 21.08 20.45 2,138,700 20.74 19.44
Date Open High Low Vol Cls adjCls
07-01-12 20.70 20.80 20.26 1,371,300 20.63 19.34
07-01-11 21.09 21.17 20.24 3,482,700 20.61 19.32
07-01-10 19.74 21.50 19.53 4,175,900 20.96 19.65
07-01-09 20.00 20.07 19.50 2,911,100 19.87 18.62
07-01-08 20.75 20.76 19.88 1,539,200 20.00 18.75
07-01-05 21.60 21.60 20.51 3,467,100 20.78 19.48
07-01-04 21.65 22.00 21.53 2,697,800 21.65 20.29
07-01-03 21.63 21.78 21.21 3,335,300 21.56 20.21
06-12-29 21.24 21.51 21.00 2,690,600 21.26 19.93
Date Open High Low Vol Cls adjCls
06-12-28 20.51 21.12 20.35 3,032,000 21.02 19.70
06-12-27 20.00 21.00 20.00 4,178,400 20.70 19.40
06-12-26 19.70 20.07 19.40 1,749,000 19.88 18.63
06-12-22 20.15 20.18 19.35 3,800,500 19.51 18.29
06-12-21 19.88 20.44 18.88 14,750,400 20.06 18.80
06-12-20 21.99 22.00 19.81 13,510,700 20.23 18.96
06-12-19 22.00 23.55 21.10 52,517,300 21.55 20.20